stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191800,1199278240,6280,6280,6280,6280,6092
20240401,191700,1199278240,6280,6280,6280,6280,0
20240401,191600,1199278240,6280,6280,6280,6280,0
20240401,191500,1199278240,6280,6280,6280,6280,0
20240401,191400,1199278240,6280,6280,6280,6280,0
20240401,191300,1199278240,6280,6280,6280,6280,0
20240401,191200,1199278240,6280,6280,6280,6280,0
20240401,191100,1199278240,6280,6280,6280,6280,0
20240401,191000,1199278240,6280,6280,6280,6280,0
20240401,190900,1199278240,6280,6280,6280,6280,0
20240401,190800,1199278240,6280,6280,6280,6280,0
20240401,190700,1199278240,6280,6280,6280,6280,0
20240401,190600,1199278240,6280,6280,6280,6280,0
20240401,190500,1199278240,6280,6280,6280,6280,0
20240401,190400,1199278240,6280,6280,6280,6280,0
20240401,190300,1199278240,6280,6280,6280,6280,0
20240401,190200,1199278240,6280,6280,6280,6280,0
20240401,190100,1199278240,6280,6280,6280,6280,0
20240401,190000,1199278240,6280,6280,6280,6280,0
20240401,185900,1199278240,6280,6280,6280,6280,0
20240401,185800,1199278240,6280,6280,6280,6280,0
20240401,185700,1199278240,6280,6280,6280,6280,0
20240401,185600,1199278240,6280,6280,6280,6280,0
20240401,185500,1199278240,6280,6280,6280,6280,0
20240401,185400,1199278240,6280,6280,6280,6280,0
20240401,185300,1199278240,6280,6280,6280,6280,0
20240401,185200,1199278240,6280,6280,6280,6280,0
20240401,185100,1199278240,6280,6280,6280,6280,0
20240401,185000,1199278240,6280,6280,6280,6280,0
20240401,184900,1199278240,6280,6280,6280,6280,0
20240401,184800,1199278240,6280,6280,6280,6280,6092
20240401,184700,1199278240,6280,6280,6280,6280,0
20240401,184600,1199278240,6280,6280,6280,6280,0
20240401,184500,1199278240,6280,6280,6280,6280,0
20240401,184400,1199278240,6280,6280,6280,6280,0
20240401,184300,1199278240,6280,6280,6280,6280,0
20240401,184200,1199278240,6280,6280,6280,6280,0
20240401,184100,1199278240,6280,6280,6280,6280,0
20240401,184000,1199278240,6280,6280,6280,6280,0
20240401,183900,1199278240,6280,6280,6280,6280,0
20240401,183800,1199278240,6280,6280,6280,6280,0
20240401,183700,1199278240,6280,6280,6280,6280,0
20240401,183600,1199278240,6280,6280,6280,6280,0
20240401,183500,1199278240,6280,6280,6280,6280,0
20240401,183400,1199278240,6280,6280,6280,6280,0
20240401,183300,1199278240,6280,6280,6280,6280,0
20240401,183200,1199278240,6280,6280,6280,6280,0
20240401,183100,1199278240,6280,6280,6280,6280,0
20240401,183000,1199278240,6280,6280,6280,6280,0
20240401,182900,1199278240,6280,6280,6280,6280,0
20240401,182800,1199278240,6280,6280,6280,6280,0
20240401,182700,1199278240,6280,6280,6280,6280,0
20240401,182600,1199278240,6280,6280,6280,6280,0
20240401,182500,1199278240,6280,6280,6280,6280,0
20240401,182400,1199278240,6280,6280,6280,6280,0
20240401,182300,1199278240,6280,6280,6280,6280,0
20240401,182200,1199278240,6280,6280,6280,6280,0
20240401,182100,1199278240,6280,6280,6280,6280,0
20240401,182000,1199278240,6280,6280,6280,6280,0
20240401,181900,1199278240,6280,6280,6280,6280,0
20240401,181800,1199278240,6280,6280,6280,6280,6092
20240401,181700,1199278240,6280,6280,6280,6280,0
20240401,181600,1199278240,6280,6280,6280,6280,0
20240401,181500,1199278240,6280,6280,6280,6280,0
20240401,181400,1199278240,6280,6280,6280,6280,0
20240401,181300,1199278240,6280,6280,6280,6280,0
20240401,181200,1199278240,6280,6280,6280,6280,0
20240401,181100,1199278240,6280,6280,6280,6280,0
20240401,181000,1199278240,6280,6280,6280,6280,0
20240401,180900,1199278240,6280,6280,6280,6280,0
20240401,180800,1199278240,6280,6280,6280,6280,0
20240401,180700,1199278240,6280,6280,6280,6280,0
20240401,180600,1199278240,6280,6280,6280,6280,0
20240401,180500,1199278240,6280,6280,6280,6280,0
20240401,180400,1199278240,6280,6280,6280,6280,0
20240401,180300,1199278240,6280,6280,6280,6280,0
20240401,180200,1199278240,6280,6280,6280,6280,0
20240401,180100,1199278240,6280,6280,6280,6280,0
20240401,180000,1199278240,6280,6280,6280,6280,0
20240401,175900,1199278240,6280,6280,6280,6280,0
20240401,175800,1199278240,6280,6280,6280,6280,0
20240401,175700,1199278240,6280,6280,6280,6280,0
20240401,175600,1199278240,6280,6280,6280,6280,0
20240401,175500,1199278240,6280,6280,6280,6280,0
20240401,175400,1199278240,6280,6280,6280,6280,0
20240401,175300,1199278240,6280,6280,6280,6280,0
20240401,175200,1199278240,6280,6280,6280,6280,0
20240401,175100,1199278240,6280,6280,6280,6280,0
20240401,175000,1199278240,6280,6280,6280,6280,0
20240401,174900,1199278240,6280,6280,6280,6280,0
20240401,174800,1199278240,6280,6280,6280,6280,6092
20240401,174700,1199278240,6280,6280,6280,6280,0
20240401,174600,1199278240,6280,6280,6280,6280,0
20240401,174500,1199278240,6280,6280,6280,6280,0
20240401,174400,1199278240,6280,6280,6280,6280,0
20240401,174300,1199278240,6280,6280,6280,6280,0
20240401,174200,1199278240,6280,6280,6280,6280,0
20240401,174100,1199278240,6280,6280,6280,6280,0
20240401,174000,1199278240,6280,6280,6280,6280,0
20240401,173900,1199278240,6280,6280,6280,6280,0
20240401,173800,1199278240,6280,6280,6280,6280,0
20240401,173700,1199278240,6280,6280,6280,6280,0
20240401,173600,1199278240,6280,6280,6280,6280,0
20240401,173500,1199278240,6280,6280,6280,6280,0
20240401,173400,1199278240,6280,6280,6280,6280,0
20240401,173300,1199278240,6280,6280,6280,6280,0
20240401,173200,1199278240,6280,6280,6280,6280,0
20240401,173100,1199278240,6280,6280,6280,6280,0
20240401,173000,1199278240,6280,6280,6280,6280,0
20240401,172900,1199278240,6280,6280,6280,6280,0
20240401,172800,1199278240,6280,6280,6280,6280,0
20240401,172700,1199278240,6280,6280,6280,6280,0
20240401,172600,1199278240,6280,6280,6280,6280,0
20240401,172500,1199278240,6280,6280,6280,6280,0
20240401,172400,1199278240,6280,6280,6280,6280,0
20240401,172300,1199278240,6280,6280,6280,6280,0
20240401,172200,1199278240,6280,6280,6280,6280,0
20240401,172100,1199278240,6280,6280,6280,6280,0
20240401,172000,1199278240,6280,6280,6280,6280,0
20240401,171900,1199278240,6280,6280,6280,6280,0
20240401,171800,1199278240,6280,6280,6280,6280,6092
20240401,171700,1199278240,6280,6280,6280,6280,0
20240401,171600,1199278240,6280,6280,6280,6280,0
20240401,171500,1199278240,6280,6280,6280,6280,0
20240401,171400,1199278240,6280,6280,6280,6280,0
20240401,171300,1199278240,6280,6280,6280,6280,0
20240401,171200,1199278240,6280,6280,6280,6280,0
20240401,171100,1199278240,6280,6280,6280,6280,0
20240401,171000,1199278240,6280,6280,6280,6280,0
20240401,170900,1199278240,6280,6280,6280,6280,0
20240401,170800,1199278240,6280,6280,6280,6280,0
20240401,170700,1199278240,6280,6280,6280,6280,0
20240401,170600,1199278240,6280,6280,6280,6280,0
20240401,170500,1199278240,6280,6280,6280,6280,0
20240401,170400,1199278240,6280,6280,6280,6280,0
20240401,170300,1199278240,6280,6280,6280,6280,0
20240401,170200,1199278240,6280,6280,6280,6280,0
20240401,170100,1199278240,6280,6280,6280,6280,0
20240401,170000,1199278240,6280,6280,6280,6280,0
20240401,165900,1199278240,6280,6280,6280,6280,0
20240401,165800,1199278240,6280,6280,6280,6280,0
20240401,165700,1199278240,6280,6280,6280,6280,0
20240401,165600,1199278240,6280,6280,6280,6280,0
20240401,165500,1199278240,6280,6280,6280,6280,0
20240401,165400,1199278240,6280,6280,6280,6280,0
20240401,165300,1199278240,6280,6280,6280,6280,0
20240401,165200,1199278240,6280,6280,6280,6280,0
20240401,165100,1199278240,6280,6280,6280,6280,0
20240401,165000,1199278240,6280,6280,6280,6280,0
20240401,164900,1199278240,6280,6280,6280,6280,0
20240401,164800,1199278240,6280,6280,6280,6280,6092
20240401,164700,1199278240,6280,6280,6280,6280,0
20240401,164600,1199278240,6280,6280,6280,6280,0
20240401,164500,1199278240,6280,6280,6280,6280,0
20240401,164400,1199278240,6280,6280,6280,6280,0
20240401,164300,1199278240,6280,6280,6280,6280,0
20240401,164200,1199278240,6280,6280,6280,6280,0
20240401,164100,1199278240,6280,6280,6280,6280,0
20240401,164000,1199278240,6280,6280,6280,6280,0
20240401,163900,1199278240,6280,6280,6280,6280,0
20240401,163800,1199278240,6280,6280,6280,6280,0
20240401,163700,1199278240,6280,6280,6280,6280,0
20240401,163600,1199278240,6280,6280,6280,6280,0
20240401,163500,1199278240,6280,6280,6280,6280,0
20240401,163400,1199278240,6280,6280,6280,6280,0
20240401,163300,1199278240,6280,6280,6280,6280,0
20240401,163200,1199278240,6280,6280,6280,6280,0
20240401,163100,1199278240,6280,6280,6280,6280,0
20240401,163000,1199278240,6280,6280,6280,6280,0
20240401,162900,1199278240,6280,6280,6280,6280,0
20240401,162800,1199278240,6280,6280,6280,6280,0
20240401,162700,1199278240,6280,6280,6280,6280,0
20240401,162600,1199278240,6280,6280,6280,6280,0
20240401,162500,1199278240,6280,6280,6280,6280,0
20240401,162400,1199278240,6280,6280,6280,6280,0
20240401,162300,1199278240,6280,6280,6280,6280,0
20240401,162200,1199278240,6280,6280,6280,6280,0
20240401,162100,1199278240,6280,6280,6280,6280,0
20240401,162000,1199278240,6280,6280,6280,6280,0
20240401,161900,1199278240,6280,6280,6280,6280,0
20240401,161800,1199278240,6280,6280,6280,6280,6092
20240401,161700,1199278240,6280,6280,6280,6280,0
20240401,161600,1199278240,6280,6280,6280,6280,0
20240401,161500,1199278240,6280,6280,6280,6280,0
20240401,161400,1199278240,6280,6280,6280,6280,0
20240401,161300,1199278240,6280,6280,6280,6280,0
20240401,161200,1199278240,6280,6280,6280,6280,0
20240401,161100,1199278240,6280,6280,6280,6280,0
20240401,161000,1199278240,6280,6280,6280,6280,0
20240401,160900,1199278240,6280,6280,6280,6280,0
20240401,160800,1199278240,6280,6280,6280,6280,0
20240401,160700,1199278240,6280,6280,6280,6280,0
20240401,160600,1199278240,6280,6280,6280,6280,0
20240401,160500,1199278240,6280,6280,6280,6280,0
20240401,160400,1199278240,6280,6280,6280,6280,0
20240401,160300,1199278240,6280,6280,6280,6280,0
20240401,160200,1199278240,6280,6280,6280,6280,0
20240401,160100,1199278240,6280,6280,6280,6280,0
20240401,160000,1199278240,6280,6280,6280,6280,0
20240401,155900,1199278240,6280,6280,6280,6280,0
20240401,155800,1199278240,6280,6280,6280,6280,0
20240401,155700,1199278240,6280,6280,6280,6280,0
20240401,155600,1199278240,6280,6280,6280,6280,0
20240401,155500,1199278240,6280,6280,6280,6280,0
20240401,155400,1199278240,6280,6280,6280,6280,0
20240401,155300,1199278240,6280,6280,6280,6280,0
20240401,155200,1199278240,6280,6280,6280,6280,0
20240401,155100,1199278240,6280,6280,6280,6280,0
20240401,155000,1199278240,6280,6280,6280,6280,0
20240401,154900,1199278240,6280,6280,6280,6280,0
20240401,154800,1199278240,6280,6280,6280,6280,6092
20240401,154700,1199278240,6280,6280,6280,6280,0
20240401,154600,1199278240,6280,6280,6280,6280,0
20240401,154500,1199278240,6280,6280,6280,6280,0
20240401,154400,1199278240,6280,6280,6280,6280,0
20240401,154300,1199278240,6280,6280,6280,6280,0
20240401,154200,1199278240,6280,6280,6280,6280,0
20240401,154100,1199278240,6280,6280,6280,6280,0
20240401,154000,1199278240,6280,6280,6280,6280,0
20240401,153900,1199278240,6280,6280,6280,6280,0
20240401,153800,1199278240,6280,6280,6280,6280,0
20240401,153700,1199278240,6280,6280,6280,6280,0
20240401,153600,1199278240,6280,6280,6280,6280,0
20240401,153500,1199278240,6280,6280,6280,6280,0
20240401,153400,1199278240,6280,6280,6280,6280,0
20240401,153300,1199278240,6280,6280,6280,6280,0
20240401,153200,1199278240,6280,6280,6280,6280,0
20240401,153100,1199278240,6280,6280,6280,6280,0
20240401,153000,1199278240,6280,6280,6280,6280,6092
20240401,152900,1161020480,6280,6280,6280,6280,0
20240401,152800,1161020480,6280,6280,6280,6280,0
20240401,152700,1161020480,6280,6280,6280,6280,0
20240401,152600,1161020480,6280,6280,6280,6280,0
20240401,152500,1161020480,6280,6280,6280,6280,0
20240401,152400,1161020480,6280,6280,6280,6280,0
20240401,152300,1161020480,6280,6280,6280,6280,0
20240401,152200,1161020480,6280,6280,6280,6280,0
20240401,152100,1161020480,6280,6280,6280,6280,0
20240401,152000,1161020480,6280,6280,6280,6280,0
20240401,151900,1161020480,6280,6290,6300,6270,945
20240401,151800,1155080280,6270,6300,6320,6270,954
20240401,151700,1149063650,6290,6260,6340,6240,916
20240401,151600,1143329970,6300,6350,6370,6260,14680
20240401,151500,1050105120,6350,6370,6400,6350,7109
20240401,151400,1004752730,6350,6240,6360,6240,15325
20240401,151300,908068080,6240,6240,6240,6240,1062
20240401,151200,901441200,6210,6210,6230,6210,1069
20240401,151100,894793090,6210,6210,6210,6210,50
20240401,151000,894482590,6210,6220,6240,6210,1967
20240401,150900,882243260,6220,6210,6220,6210,646
20240401,150800,878230830,6210,6200,6210,6200,67
20240401,150700,877815060,6220,6230,6230,6220,276
20240401,150600,876098330,6220,6220,6220,6220,1524
20240401,150500,866619050,6190,6190,6190,6190,1
20240401,150400,866612860,6220,6210,6220,6190,236
20240401,150300,865147240,6210,6230,6230,6210,56
20240401,150200,864798660,6230,6200,6230,6200,5477
20240401,150100,830768290,6190,6190,6190,6190,21
20240401,150000,830638300,6190,6190,6190,6190,70
20240401,145900,830205000,6190,6190,6190,6190,76
20240401,145800,829734560,6190,6190,6190,6190,5
20240401,145700,829703610,6180,6180,6180,6180,487
20240401,145600,826693950,6180,6200,6200,6180,191
20240401,145500,825509950,6200,6180,6200,6180,12
20240401,145400,825435770,6200,6200,6200,6180,74
20240401,145300,824978230,6190,6190,6190,6180,966
20240401,145200,818999190,6170,6180,6190,6170,1029
20240401,145100,812650140,6200,6200,6200,6200,3
20240401,145000,812631540,6200,6200,6210,6170,581
20240401,144900,809035160,6200,6200,6200,6190,85
20240401,144800,808508170,6200,6180,6200,6180,496
20240401,144700,805433540,6190,6190,6190,6190,3
20240401,144600,805414970,6190,6200,6200,6170,78
20240401,144500,804932710,6210,6210,6210,6210,10
20240401,144400,804870610,6210,6210,6210,6210,498
20240401,144300,801778030,6210,6210,6210,6210,200
20240401,144200,800536030,6170,6170,6170,6170,330
20240401,144100,798499930,6210,6190,6210,6190,5055
20240401,144000,767200050,6190,6170,6190,6170,1847
20240401,143900,755802440,6170,6200,6200,6170,239
20240401,143800,754320910,6170,6190,6200,6170,1000
20240401,143700,748133950,6190,6200,6200,6190,148
20240401,143600,747216720,6200,6180,6200,6180,156
20240401,143500,746252130,6190,6190,6200,6190,1209
20240401,143400,738768410,6200,6190,6200,6190,229
20240401,143300,737349880,6200,6200,6210,6200,11
20240401,143200,737281670,6200,6220,6220,6200,701
20240401,143100,732930050,6210,6200,6210,6200,541
20240401,143000,729572530,6170,6170,6170,6170,52
20240401,142900,729251690,6200,6190,6200,6170,482
20240401,142800,726268830,6200,6210,6210,6200,231
20240401,142700,724834470,6190,6200,6200,6190,490
20240401,142600,721800970,6180,6180,6180,6180,50
20240401,142500,721491970,6180,6180,6200,6180,156
20240401,142400,720526910,6180,6190,6190,6180,1096
20240401,142300,713753240,6180,6210,6210,6180,593
20240401,142200,710071760,6180,6180,6180,6180,33
20240401,142100,709867820,6180,6180,6220,6160,1923
20240401,142000,697968850,6180,6190,6220,6180,2124
20240401,141900,684801540,6190,6120,6190,6120,7847
20240401,141800,636480050,6130,6130,6130,6130,34
20240401,141700,636271630,6130,6100,6130,6100,4715
20240401,141600,607435650,6080,6080,6080,6080,0
20240401,141500,607435650,6080,6080,6080,6080,0
20240401,141400,607435650,6080,6100,6100,6080,1702
20240401,141300,597054490,6100,6090,6100,6090,1539
20240401,141200,587678920,6080,6080,6080,6080,80
20240401,141100,587192520,6090,6090,6090,6090,17
20240401,141000,587088990,6090,6090,6090,6090,1
20240401,140900,587082900,6080,6080,6080,6080,120
20240401,140800,586353300,6090,6090,6090,6090,7
20240401,140700,586310670,6090,6090,6090,6090,18
20240401,140600,586201050,6090,6090,6090,6090,213
20240401,140500,584903880,6080,6080,6080,6080,0
20240401,140400,584903880,6080,6080,6080,6080,230
20240401,140300,583505480,6080,6080,6080,6080,12
20240401,140200,583432520,6080,6080,6080,6080,9
20240401,140100,583377800,6080,6080,6080,6080,2
20240401,140000,583365640,6070,6070,6070,6070,234
20240401,135900,581945260,6070,6070,6070,6070,2
20240401,135800,581933120,6050,6070,6070,6050,53
20240401,135700,581612450,6070,6070,6070,6070,18
20240401,135600,581503190,6070,6070,6070,6070,17
20240401,135500,581400000,6070,6070,6070,6070,213
20240401,135400,580107090,6070,6050,6070,6050,148
20240401,135300,579209670,6050,6050,6050,6050,0
20240401,135200,579209670,6050,6050,6050,6050,34
20240401,135100,579003970,6040,6040,6040,6040,400
20240401,135000,576587970,6050,6050,6050,6050,107
20240401,134900,575940620,6030,6030,6030,6030,15
20240401,134800,575850170,6030,6020,6030,6020,104
20240401,134700,575223350,6020,6030,6030,6020,3
20240401,134600,575205270,6030,6050,6050,6030,143
20240401,134500,574342120,6050,6050,6050,6050,0
20240401,134400,574342120,6050,6040,6050,6040,213
20240401,134300,573053480,6020,6020,6020,6020,0
20240401,134200,573053480,6020,6060,6090,6020,2265
20240401,134100,559384710,6060,6060,6060,6060,300
20240401,134000,557566710,6070,6070,6070,6070,287
20240401,133900,555824620,6090,6090,6090,6090,2
20240401,133800,555812440,6090,6090,6090,6090,7
20240401,133700,555769810,6070,6070,6070,6070,102
20240401,133600,555150670,6070,6100,6100,6070,100
20240401,133500,554543070,6100,6100,6100,6100,0
20240401,133400,554543070,6100,6080,6100,6080,241
20240401,133300,553075350,6080,6080,6080,6080,0
20240401,133200,553075350,6080,6080,6080,6080,0
20240401,133100,553075350,6080,6080,6080,6080,110
20240401,133000,552406550,6080,6070,6080,6070,401
20240401,132900,549972470,6080,6080,6080,6080,44
20240401,132800,549704950,6070,6070,6070,6070,20
20240401,132700,549583550,6070,6070,6070,6070,7
20240401,132600,549541060,6070,6070,6070,6070,632
20240401,132500,545704820,6070,6070,6070,6070,52
20240401,132400,545389180,6080,6080,6080,6080,6
20240401,132300,545352700,6080,6080,6110,6080,4644
20240401,132200,517111220,6080,6080,6080,6080,624
20240401,132100,513317300,6090,6090,6090,6090,50
20240401,132000,513012800,6090,6100,6100,6090,1932
20240401,131900,501232900,6100,6100,6100,6100,1
20240401,131800,501226800,6110,6110,6110,6110,2
20240401,131700,501214580,6110,6110,6110,6110,39
20240401,131600,500976290,6100,6100,6110,6100,160
20240401,131500,499999690,6120,6120,6120,6120,0
20240401,131400,499999690,6120,6120,6120,6120,0
20240401,131300,499999690,6120,6120,6120,6120,1
20240401,131200,499993570,6090,6120,6120,6090,271
20240401,131100,498336020,6110,6110,6110,6110,0
20240401,131000,498336020,6110,6120,6120,6110,183
20240401,130900,497216580,6110,6110,6110,6110,10
20240401,130800,497155480,6120,6120,6120,6120,1
20240401,130700,497149360,6110,6110,6110,6110,190
20240401,130600,495988460,6110,6120,6120,6110,40
20240401,130500,495743860,6120,6120,6120,6120,201
20240401,130400,494513740,6120,6120,6120,6110,543
20240401,130300,491192080,6110,6110,6110,6110,105
20240401,130200,490550530,6110,6110,6110,6110,1210
20240401,130100,483157430,6110,6100,6110,6100,221
20240401,130000,481807200,6100,6100,6100,6100,190
20240401,125900,480648200,6100,6100,6100,6100,0
20240401,125800,480648200,6100,6100,6100,6100,15
20240401,125700,480556700,6100,6100,6100,6100,21
20240401,125600,480428600,6100,6100,6100,6100,262
20240401,125500,478830400,6080,6080,6080,6080,10
20240401,125400,478769600,6080,6100,6100,6080,53
20240401,125300,478447340,6100,6100,6100,6100,0
20240401,125200,478447340,6100,6090,6100,6090,383
20240401,125100,476111920,6080,6080,6080,6080,2
20240401,125000,476099760,6090,6090,6090,6090,398
20240401,124900,473675940,6090,6080,6090,6080,266
20240401,124800,472058650,6090,6100,6100,6090,304
20240401,124700,470207280,6090,6090,6090,6090,0
20240401,124600,470207280,6090,6090,6090,6090,0
20240401,124500,470207280,6090,6090,6090,6090,16
20240401,124400,470109840,6100,6110,6110,6100,438
20240401,124300,467434280,6110,6100,6110,6100,236
20240401,124200,465993730,6090,6100,6100,6090,138
20240401,124100,465152980,6100,6100,6100,6100,10
20240401,124000,465091980,6100,6100,6110,6100,201
20240401,123900,463865090,6110,6110,6110,6110,416
20240401,123800,461323330,6090,6110,6110,6090,62
20240401,123700,460945200,6110,6110,6110,6110,6
20240401,123600,460908540,6110,6100,6110,6100,458
20240401,123500,458110620,6100,6100,6100,6100,95
20240401,123400,457531120,6090,6090,6090,6090,8
20240401,123300,457482400,6100,6090,6100,6090,814
20240401,123200,452518020,6090,6090,6090,6090,11
20240401,123100,452451030,6100,6090,6100,6090,814
20240401,123000,447493760,6090,6090,6090,6090,305
20240401,122900,445636310,6090,6090,6090,6090,21
20240401,122800,445508420,6090,6090,6090,6090,213
20240401,122700,444211250,6080,6090,6090,6080,178
20240401,122600,443127370,6080,6080,6080,6080,250
20240401,122500,441607370,6080,6080,6080,6080,90
20240401,122400,441060170,6080,6090,6090,6080,16
20240401,122300,440962880,6080,6080,6080,6080,85
20240401,122200,440446080,6090,6080,6090,6080,103
20240401,122100,439819830,6080,6080,6080,6080,269
20240401,122000,438184310,6080,6080,6080,6080,150
20240401,121900,437272310,6080,6090,6090,6070,79
20240401,121800,436791360,6090,6090,6090,6090,46
20240401,121700,436511220,6090,6080,6090,6080,1338
20240401,121600,428374560,6080,6070,6080,6070,97
20240401,121500,427784820,6070,6070,6070,6070,13
20240401,121400,427705910,6070,6070,6070,6070,0
20240401,121300,427705910,6070,6070,6070,6070,90
20240401,121200,427159610,6080,6070,6080,6070,373
20240401,121100,424895490,6070,6070,6070,6070,0
20240401,121000,424895490,6070,6070,6070,6070,8
20240401,120900,424846930,6070,6070,6070,6070,1
20240401,120800,424840860,6050,6050,6050,6050,0
20240401,120700,424840860,6050,6060,6070,6050,655
20240401,120600,420873160,6060,6070,6070,6050,276
20240401,120500,419198980,6050,6050,6050,6050,0
20240401,120400,419198980,6050,6050,6050,6050,200
20240401,120300,417988980,6050,6050,6050,6050,0
20240401,120200,417988980,6050,6050,6050,6050,27
20240401,120100,417825630,6080,6080,6080,6080,0
20240401,120000,417825630,6080,6080,6080,6080,1
20240401,115900,417819550,6080,6070,6080,6070,835
20240401,115800,412749310,6070,6070,6070,6070,270
20240401,115700,411110410,6070,6070,6070,6070,1
20240401,115600,411104340,6070,6050,6070,6050,530
20240401,115500,407887300,6070,6050,6070,6050,353
20240401,115400,405744610,6070,6070,6070,6070,1
20240401,115300,405738540,6050,6050,6050,6050,1
20240401,115200,405732490,6050,6050,6050,6050,72
20240401,115100,405296890,6070,6070,6070,6070,15
20240401,115000,405205840,6050,6050,6050,6050,52
20240401,114900,404891240,6070,6070,6070,6070,22
20240401,114800,404757700,6050,6050,6050,6050,0
20240401,114700,404757700,6050,6050,6050,6050,2
20240401,114600,404745600,6050,6050,6050,6050,13
20240401,114500,404666950,6050,6050,6050,6050,208
20240401,114400,403408550,6070,6070,6070,6070,312
20240401,114300,401514710,6050,6050,6050,6050,23
20240401,114200,401375560,6070,6070,6070,6070,825
20240401,114100,396367810,6060,6060,6060,6060,0
20240401,114000,396367810,6060,6070,6070,6060,41
20240401,113900,396119340,6070,6070,6070,6070,404
20240401,113800,393667060,6050,6050,6050,6050,111
20240401,113700,392995510,6070,6050,6070,6050,46
20240401,113600,392716890,6050,6050,6050,6050,20
20240401,113500,392595890,6040,6040,6040,6040,0
20240401,113400,392595890,6040,6070,6070,6040,53
20240401,113300,392275740,6070,6060,6070,6060,542
20240401,113200,388987870,6050,6060,6060,6050,147
20240401,113100,388097150,6050,6050,6050,6050,0
20240401,113000,388097150,6050,6050,6050,6050,551
20240401,112900,384763600,6060,6060,6060,6060,29
20240401,112800,384587860,6060,6060,6060,6060,2
20240401,112700,384575740,6050,6050,6050,6050,30
20240401,112600,384394240,6050,6050,6050,6050,124
20240401,112500,383644040,6050,6050,6050,6050,0
20240401,112400,383644040,6050,6050,6050,6050,23
20240401,112300,383504890,6050,6050,6050,6050,51
20240401,112200,383196340,6050,6050,6050,6050,667
20240401,112100,379160990,6050,6050,6050,6050,138
20240401,112000,378326090,6050,6050,6050,6050,0
20240401,111900,378326090,6050,6050,6050,6050,0
20240401,111800,378326090,6050,6040,6050,6040,83
20240401,111700,377824470,6050,6050,6050,6050,0
20240401,111600,377824470,6050,6050,6050,6050,21
20240401,111500,377697420,6050,6050,6050,6050,114
20240401,111400,377007720,6020,6030,6030,6020,1278
20240401,111300,369301870,6030,6030,6030,6030,0
20240401,111200,369301870,6030,6030,6030,6030,55
20240401,111100,368970220,6050,6040,6050,6040,213
20240401,111000,367682010,6050,6050,6050,6050,0
20240401,110900,367682010,6050,6050,6050,6050,22
20240401,110800,367548910,6020,6020,6020,6020,0
20240401,110700,367548910,6020,6020,6020,6020,0
20240401,110600,367548910,6020,6030,6030,6020,22
20240401,110500,367416430,6020,6020,6020,6020,747
20240401,110400,362919490,6020,6020,6020,6020,100
20240401,110300,362317490,6020,6040,6040,6020,839
20240401,110200,357261830,6030,6030,6030,6030,53
20240401,110100,356942240,6050,6030,6050,6030,15
20240401,110000,356851710,6050,6040,6050,6040,215
20240401,105900,355551570,6030,6030,6030,6030,25
20240401,105800,355400820,6030,6030,6030,6030,11
20240401,105700,355334490,6020,6020,6020,6020,1
20240401,105600,355328470,6030,6030,6030,6020,91
20240401,105500,354779780,6030,6030,6040,6030,168
20240401,105400,353766430,6030,6030,6030,6030,20
20240401,105300,353645830,6030,6030,6030,6030,0
20240401,105200,353645830,6030,6030,6030,6030,10
20240401,105100,353585530,6030,6030,6030,6030,897
20240401,105000,348176620,6030,6050,6050,6030,201
20240401,104900,346964570,6020,6050,6050,6020,613
20240401,104800,343267020,6050,6050,6050,6050,1
20240401,104700,343260970,6050,6050,6050,6050,2
20240401,104600,343248870,6030,6050,6050,6030,1967
20240401,104500,331376060,6030,6030,6030,6030,0
20240401,104400,331376060,6030,6030,6030,6030,19
20240401,104300,331261490,6040,6040,6040,6040,0
20240401,104200,331261490,6040,6040,6040,6040,81
20240401,104100,330772250,6050,6050,6050,6050,1000
20240401,104000,324722250,6050,6050,6050,6050,165
20240401,103900,323724000,6050,6050,6050,6050,5
20240401,103800,323693750,6050,6030,6050,6030,650
20240401,103700,319771250,6030,6030,6030,6030,0
20240401,103600,319771250,6030,6030,6030,6030,0
20240401,103500,319771250,6030,6030,6030,6030,200
20240401,103400,318565250,6030,6030,6030,6030,867
20240401,103300,313337240,6050,6050,6050,6050,1
20240401,103200,313331190,6050,6050,6050,6050,20
20240401,103100,313210190,6050,6030,6050,6030,938
20240401,103000,307542300,6020,6030,6030,6020,953
20240401,102900,301796240,6030,6030,6030,6030,2
20240401,102800,301784180,6040,6040,6040,6040,359
20240401,102700,299615820,6040,6070,6090,6040,236
20240401,102600,298182040,6040,6040,6040,6040,0
20240401,102500,298182040,6040,6050,6070,6040,264
20240401,102400,296585610,6060,6060,6060,6060,4
20240401,102300,296561370,6060,6070,6070,6060,274
20240401,102200,294898200,6080,6080,6080,6080,1251
20240401,102100,287292120,6080,6080,6080,6080,0
20240401,102000,287292120,6080,6080,6080,6080,4
20240401,101900,287267800,6090,6080,6090,6080,8
20240401,101800,287219110,6080,6090,6090,6080,654
20240401,101700,283238590,6090,6080,6090,6080,905
20240401,101600,277735580,6080,6070,6080,6070,1189
20240401,101500,270509010,6070,6050,6070,6050,1639
20240401,101400,260574040,6050,6060,6060,6050,54
20240401,101300,260247330,6050,6050,6050,6050,266
20240401,101200,258638030,6050,6050,6050,6050,399
20240401,101100,256224080,6050,6050,6050,6050,56
20240401,101000,255885280,6050,6050,6050,6050,220
20240401,100900,254554280,6030,6030,6030,6030,0
20240401,100800,254554280,6030,6030,6030,6030,153
20240401,100700,253631690,6050,6050,6050,6050,3
20240401,100600,253613540,6060,6060,6060,6050,448
20240401,100500,250899070,6060,6040,6060,6040,3206
20240401,100400,231519960,6030,6030,6030,6030,2028
20240401,100300,219291120,6000,6000,6000,6000,196
20240401,100200,218115120,6000,5990,6000,5990,442
20240401,100100,215467520,6000,6000,6000,6000,4
20240401,100000,215443520,6000,6000,6000,6000,0
20240401,095900,215443520,6000,6030,6030,6000,541
20240401,095800,212197490,6000,6030,6030,6000,99
20240401,095700,211602110,6030,6030,6030,6010,1046
20240401,095600,205314730,6030,6020,6030,6020,71
20240401,095500,204886720,6030,6010,6030,6010,111
20240401,095400,204219410,6010,6010,6010,6010,169
20240401,095300,203203720,6010,6010,6010,6010,700
20240401,095200,198996720,5990,5990,5990,5990,0
20240401,095100,198996720,5990,5990,5990,5990,0
20240401,095000,198996720,5990,5990,5990,5990,0
20240401,094900,198996720,5990,6010,6010,5990,318
20240401,094800,197091460,6000,6000,6000,6000,20
20240401,094700,196971460,5990,5990,5990,5990,0
20240401,094600,196971460,5990,5990,5990,5990,1058
20240401,094500,190634040,5990,5990,5990,5990,1
20240401,094400,190628050,6010,6010,6010,6010,0
20240401,094300,190628050,6010,6010,6010,6010,224
20240401,094200,189281810,6030,6020,6030,6010,360
20240401,094100,187114750,6030,6030,6030,6030,35
20240401,094000,186903700,6030,6030,6030,6030,2
20240401,093900,186891640,6030,6030,6030,6030,166
20240401,093800,185890660,6010,6010,6010,6010,0
20240401,093700,185890660,6010,6010,6010,6010,0
20240401,093600,185890660,6010,6020,6030,6010,230
20240401,093500,184507930,6030,6030,6030,6030,2
20240401,093400,184495870,6030,6000,6030,6000,434
20240401,093300,181881850,6030,6020,6050,6020,91
20240401,093200,181333110,6020,6020,6020,6020,65
20240401,093100,180941810,6020,6010,6020,6010,51
20240401,093000,180635290,6000,6000,6000,6000,15
20240401,092900,180545290,6010,6010,6010,6010,0
20240401,092800,180545290,6010,6010,6010,6000,34
20240401,092700,180340990,6010,6020,6020,6010,51
20240401,092600,180034350,6020,6020,6020,6020,318
20240401,092500,178119990,6030,6020,6030,6020,509
20240401,092400,175055290,6030,6040,6040,6030,1836
20240401,092300,163976450,6060,6040,6060,6040,1743
20240401,092200,153419870,6040,6040,6040,6040,210
20240401,092100,152151470,6040,6040,6040,6040,442
20240401,092000,149481790,6040,6020,6040,6020,159
20240401,091900,148523740,6020,6000,6030,6000,371
20240401,091800,146294120,6000,6010,6010,6000,61
20240401,091700,145927880,6010,5990,6010,5990,4161
20240401,091600,120964830,5990,5990,5990,5990,526
20240401,091500,117814090,5980,6000,6040,5950,663
20240401,091400,113846370,6050,6040,6050,5970,2036
20240401,091300,101531270,6050,6000,6050,6000,1966
20240401,091200,89662090,5970,5970,6000,5960,159
20240401,091100,88711670,5970,5970,6010,5970,2349
20240401,091000,74653190,5990,5980,6010,5980,4674
20240401,090900,46637190,5960,5980,5980,5940,1028
20240401,090800,40530250,5950,5960,5970,5940,2027
20240401,090700,28453910,5940,5940,5940,5940,501
20240401,090600,25477970,5960,5960,5960,5960,2
20240401,090500,25466050,5930,5930,5940,5930,586
20240401,090400,21989330,5930,5930,5930,5930,93
20240401,090300,21437840,5910,5960,5960,5910,1129
20240401,090200,14729600,5970,5940,5970,5940,671
20240401,090100,10727900,5940,5890,5940,5870,170
20240401,090000,9719460,5950,5860,5950,5860,1648