stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,204600,5611467870,6350,6350,6350,6350,23901
20240401,204500,5611467870,6350,6350,6350,6350,0
20240401,204400,5611467870,6350,6350,6350,6350,0
20240401,204300,5611467870,6350,6350,6350,6350,0
20240401,204200,5611467870,6350,6350,6350,6350,0
20240401,204100,5611467870,6350,6350,6350,6350,0
20240401,204000,5611467870,6350,6350,6350,6350,0
20240401,203900,5611467870,6350,6350,6350,6350,0
20240401,203800,5611467870,6350,6350,6350,6350,0
20240401,203700,5611467870,6350,6350,6350,6350,0
20240401,203600,5611467870,6350,6350,6350,6350,0
20240401,203500,5611467870,6350,6350,6350,6350,0
20240401,203400,5611467870,6350,6350,6350,6350,0
20240401,203300,5611467870,6350,6350,6350,6350,0
20240401,203200,5611467870,6350,6350,6350,6350,0
20240401,203100,5611467870,6350,6350,6350,6350,0
20240401,203000,5611467870,6350,6350,6350,6350,0
20240401,202900,5611467870,6350,6350,6350,6350,0
20240401,202800,5611467870,6350,6350,6350,6350,0
20240401,202700,5611467870,6350,6350,6350,6350,0
20240401,202600,5611467870,6350,6350,6350,6350,0
20240401,202500,5611467870,6350,6350,6350,6350,0
20240401,202400,5611467870,6350,6350,6350,6350,0
20240401,202300,5611467870,6350,6350,6350,6350,0
20240401,202200,5611467870,6350,6350,6350,6350,0
20240401,202100,5611467870,6350,6350,6350,6350,0
20240401,202000,5611467870,6350,6350,6350,6350,0
20240401,201900,5611467870,6350,6350,6350,6350,0
20240401,201800,5611467870,6350,6350,6350,6350,0
20240401,201700,5611467870,6350,6350,6350,6350,0
20240401,201600,5611467870,6350,6350,6350,6350,23901
20240401,201500,5611467870,6350,6350,6350,6350,0
20240401,201400,5611467870,6350,6350,6350,6350,0
20240401,201300,5611467870,6350,6350,6350,6350,0
20240401,201200,5611467870,6350,6350,6350,6350,0
20240401,201100,5611467870,6350,6350,6350,6350,0
20240401,201000,5611467870,6350,6350,6350,6350,0
20240401,200900,5611467870,6350,6350,6350,6350,0
20240401,200800,5611467870,6350,6350,6350,6350,0
20240401,200700,5611467870,6350,6350,6350,6350,0
20240401,200600,5611467870,6350,6350,6350,6350,0
20240401,200500,5611467870,6350,6350,6350,6350,0
20240401,200400,5611467870,6350,6350,6350,6350,0
20240401,200300,5611467870,6350,6350,6350,6350,0
20240401,200200,5611467870,6350,6350,6350,6350,0
20240401,200100,5611467870,6350,6350,6350,6350,0
20240401,200000,5611467870,6350,6350,6350,6350,0
20240401,195900,5611467870,6350,6350,6350,6350,0
20240401,195800,5611467870,6350,6350,6350,6350,0
20240401,195700,5611467870,6350,6350,6350,6350,0
20240401,195600,5611467870,6350,6350,6350,6350,0
20240401,195500,5611467870,6350,6350,6350,6350,0
20240401,195400,5611467870,6350,6350,6350,6350,0
20240401,195300,5611467870,6350,6350,6350,6350,0
20240401,195200,5611467870,6350,6350,6350,6350,0
20240401,195100,5611467870,6350,6350,6350,6350,0
20240401,195000,5611467870,6350,6350,6350,6350,0
20240401,194900,5611467870,6350,6350,6350,6350,0
20240401,194800,5611467870,6350,6350,6350,6350,0
20240401,194700,5611467870,6350,6350,6350,6350,0
20240401,194600,5611467870,6350,6350,6350,6350,23901
20240401,194500,5611467870,6350,6350,6350,6350,0
20240401,194400,5611467870,6350,6350,6350,6350,0
20240401,194300,5611467870,6350,6350,6350,6350,0
20240401,194200,5611467870,6350,6350,6350,6350,0
20240401,194100,5611467870,6350,6350,6350,6350,0
20240401,194000,5611467870,6350,6350,6350,6350,0
20240401,193900,5611467870,6350,6350,6350,6350,0
20240401,193800,5611467870,6350,6350,6350,6350,0
20240401,193700,5611467870,6350,6350,6350,6350,0
20240401,193600,5611467870,6350,6350,6350,6350,0
20240401,193500,5611467870,6350,6350,6350,6350,0
20240401,193400,5611467870,6350,6350,6350,6350,0
20240401,193300,5611467870,6350,6350,6350,6350,0
20240401,193200,5611467870,6350,6350,6350,6350,0
20240401,193100,5611467870,6350,6350,6350,6350,0
20240401,193000,5611467870,6350,6350,6350,6350,0
20240401,192900,5611467870,6350,6350,6350,6350,0
20240401,192800,5611467870,6350,6350,6350,6350,0
20240401,192700,5611467870,6350,6350,6350,6350,0
20240401,192600,5611467870,6350,6350,6350,6350,0
20240401,192500,5611467870,6350,6350,6350,6350,0
20240401,192400,5611467870,6350,6350,6350,6350,0
20240401,192300,5611467870,6350,6350,6350,6350,0
20240401,192200,5611467870,6350,6350,6350,6350,0
20240401,192100,5611467870,6350,6350,6350,6350,0
20240401,192000,5611467870,6350,6350,6350,6350,0
20240401,191900,5611467870,6350,6350,6350,6350,0
20240401,191800,5611467870,6350,6350,6350,6350,0
20240401,191700,5611467870,6350,6350,6350,6350,0
20240401,191600,5611467870,6350,6350,6350,6350,23901
20240401,191500,5611467870,6350,6350,6350,6350,0
20240401,191400,5611467870,6350,6350,6350,6350,0
20240401,191300,5611467870,6350,6350,6350,6350,0
20240401,191200,5611467870,6350,6350,6350,6350,0
20240401,191100,5611467870,6350,6350,6350,6350,0
20240401,191000,5611467870,6350,6350,6350,6350,0
20240401,190900,5611467870,6350,6350,6350,6350,0
20240401,190800,5611467870,6350,6350,6350,6350,0
20240401,190700,5611467870,6350,6350,6350,6350,0
20240401,190600,5611467870,6350,6350,6350,6350,0
20240401,190500,5611467870,6350,6350,6350,6350,0
20240401,190400,5611467870,6350,6350,6350,6350,0
20240401,190300,5611467870,6350,6350,6350,6350,0
20240401,190200,5611467870,6350,6350,6350,6350,0
20240401,190100,5611467870,6350,6350,6350,6350,0
20240401,190000,5611467870,6350,6350,6350,6350,0
20240401,185900,5611467870,6350,6350,6350,6350,0
20240401,185800,5611467870,6350,6350,6350,6350,0
20240401,185700,5611467870,6350,6350,6350,6350,0
20240401,185600,5611467870,6350,6350,6350,6350,0
20240401,185500,5611467870,6350,6350,6350,6350,0
20240401,185400,5611467870,6350,6350,6350,6350,0
20240401,185300,5611467870,6350,6350,6350,6350,0
20240401,185200,5611467870,6350,6350,6350,6350,0
20240401,185100,5611467870,6350,6350,6350,6350,0
20240401,185000,5611467870,6350,6350,6350,6350,0
20240401,184900,5611467870,6350,6350,6350,6350,0
20240401,184800,5611467870,6350,6350,6350,6350,0
20240401,184700,5611467870,6350,6350,6350,6350,0
20240401,184600,5611467870,6350,6350,6350,6350,23901
20240401,184500,5611467870,6350,6350,6350,6350,0
20240401,184400,5611467870,6350,6350,6350,6350,0
20240401,184300,5611467870,6350,6350,6350,6350,0
20240401,184200,5611467870,6350,6350,6350,6350,0
20240401,184100,5611467870,6350,6350,6350,6350,0
20240401,184000,5611467870,6350,6350,6350,6350,0
20240401,183900,5611467870,6350,6350,6350,6350,0
20240401,183800,5611467870,6350,6350,6350,6350,0
20240401,183700,5611467870,6350,6350,6350,6350,0
20240401,183600,5611467870,6350,6350,6350,6350,0
20240401,183500,5611467870,6350,6350,6350,6350,0
20240401,183400,5611467870,6350,6350,6350,6350,0
20240401,183300,5611467870,6350,6350,6350,6350,0
20240401,183200,5611467870,6350,6350,6350,6350,0
20240401,183100,5611467870,6350,6350,6350,6350,0
20240401,183000,5611467870,6350,6350,6350,6350,0
20240401,182900,5611467870,6350,6350,6350,6350,0
20240401,182800,5611467870,6350,6350,6350,6350,0
20240401,182700,5611467870,6350,6350,6350,6350,0
20240401,182600,5611467870,6350,6350,6350,6350,0
20240401,182500,5611467870,6350,6350,6350,6350,0
20240401,182400,5611467870,6350,6350,6350,6350,0
20240401,182300,5611467870,6350,6350,6350,6350,0
20240401,182200,5611467870,6350,6350,6350,6350,0
20240401,182100,5611467870,6350,6350,6350,6350,0
20240401,182000,5611467870,6350,6350,6350,6350,0
20240401,181900,5611467870,6350,6350,6350,6350,0
20240401,181800,5611467870,6350,6350,6350,6350,0
20240401,181700,5611467870,6350,6350,6350,6350,0
20240401,181600,5611467870,6350,6350,6350,6350,23901
20240401,181500,5611467870,6350,6350,6350,6350,0
20240401,181400,5611467870,6350,6350,6350,6350,0
20240401,181300,5611467870,6350,6350,6350,6350,0
20240401,181200,5611467870,6350,6350,6350,6350,0
20240401,181100,5611467870,6350,6350,6350,6350,0
20240401,181000,5611467870,6350,6350,6350,6350,0
20240401,180900,5611467870,6350,6350,6350,6350,0
20240401,180800,5611467870,6350,6350,6350,6350,0
20240401,180700,5611467870,6350,6350,6350,6350,0
20240401,180600,5611467870,6350,6350,6350,6350,0
20240401,180500,5611467870,6350,6350,6350,6350,0
20240401,180400,5611467870,6350,6350,6350,6350,0
20240401,180300,5611467870,6350,6350,6350,6350,0
20240401,180200,5611467870,6350,6350,6350,6350,0
20240401,180100,5611467870,6350,6350,6350,6350,0
20240401,180000,5611467870,6350,6350,6350,6350,0
20240401,175900,5611467870,6350,6350,6350,6350,0
20240401,175800,5611467870,6350,6350,6350,6350,0
20240401,175700,5611467870,6350,6350,6350,6350,0
20240401,175600,5611467870,6350,6350,6350,6350,0
20240401,175500,5611467870,6350,6350,6350,6350,0
20240401,175400,5611467870,6350,6350,6350,6350,0
20240401,175300,5611467870,6350,6350,6350,6350,0
20240401,175200,5611467870,6350,6350,6350,6350,0
20240401,175100,5611467870,6350,6350,6350,6350,0
20240401,175000,5611467870,6350,6350,6350,6350,0
20240401,174900,5611467870,6350,6350,6350,6350,0
20240401,174800,5611467870,6350,6350,6350,6350,0
20240401,174700,5611467870,6350,6350,6350,6350,0
20240401,174600,5611467870,6350,6350,6350,6350,23901
20240401,174500,5611467870,6350,6350,6350,6350,0
20240401,174400,5611467870,6350,6350,6350,6350,0
20240401,174300,5611467870,6350,6350,6350,6350,0
20240401,174200,5611467870,6350,6350,6350,6350,0
20240401,174100,5611467870,6350,6350,6350,6350,0
20240401,174000,5611467870,6350,6350,6350,6350,0
20240401,173900,5611467870,6350,6350,6350,6350,0
20240401,173800,5611467870,6350,6350,6350,6350,0
20240401,173700,5611467870,6350,6350,6350,6350,0
20240401,173600,5611467870,6350,6350,6350,6350,0
20240401,173500,5611467870,6350,6350,6350,6350,0
20240401,173400,5611467870,6350,6350,6350,6350,0
20240401,173300,5611467870,6350,6350,6350,6350,0
20240401,173200,5611467870,6350,6350,6350,6350,0
20240401,173100,5611467870,6350,6350,6350,6350,0
20240401,173000,5611467870,6350,6350,6350,6350,0
20240401,172900,5611467870,6350,6350,6350,6350,0
20240401,172800,5611467870,6350,6350,6350,6350,0
20240401,172700,5611467870,6350,6350,6350,6350,0
20240401,172600,5611467870,6350,6350,6350,6350,0
20240401,172500,5611467870,6350,6350,6350,6350,0
20240401,172400,5611467870,6350,6350,6350,6350,0
20240401,172300,5611467870,6350,6350,6350,6350,0
20240401,172200,5611467870,6350,6350,6350,6350,0
20240401,172100,5611467870,6350,6350,6350,6350,0
20240401,172000,5611467870,6350,6350,6350,6350,0
20240401,171900,5611467870,6350,6350,6350,6350,0
20240401,171800,5611467870,6350,6350,6350,6350,0
20240401,171700,5611467870,6350,6350,6350,6350,0
20240401,171600,5611467870,6350,6350,6350,6350,23901
20240401,171500,5611467870,6350,6350,6350,6350,0
20240401,171400,5611467870,6350,6350,6350,6350,0
20240401,171300,5611467870,6350,6350,6350,6350,0
20240401,171200,5611467870,6350,6350,6350,6350,0
20240401,171100,5611467870,6350,6350,6350,6350,0
20240401,171000,5611467870,6350,6350,6350,6350,0
20240401,170900,5611467870,6350,6350,6350,6350,0
20240401,170800,5611467870,6350,6350,6350,6350,0
20240401,170700,5611467870,6350,6350,6350,6350,0
20240401,170600,5611467870,6350,6350,6350,6350,0
20240401,170500,5611467870,6350,6350,6350,6350,0
20240401,170400,5611467870,6350,6350,6350,6350,0
20240401,170300,5611467870,6350,6350,6350,6350,0
20240401,170200,5611467870,6350,6350,6350,6350,0
20240401,170100,5611467870,6350,6350,6350,6350,0
20240401,170000,5611467870,6350,6350,6350,6350,0
20240401,165900,5611467870,6350,6350,6350,6350,0
20240401,165800,5611467870,6350,6350,6350,6350,0
20240401,165700,5611467870,6350,6350,6350,6350,0
20240401,165600,5611467870,6350,6350,6350,6350,0
20240401,165500,5611467870,6350,6350,6350,6350,0
20240401,165400,5611467870,6350,6350,6350,6350,0
20240401,165300,5611467870,6350,6350,6350,6350,0
20240401,165200,5611467870,6350,6350,6350,6350,0
20240401,165100,5611467870,6350,6350,6350,6350,0
20240401,165000,5611467870,6350,6350,6350,6350,0
20240401,164900,5611467870,6350,6350,6350,6350,0
20240401,164800,5611467870,6350,6350,6350,6350,0
20240401,164700,5611467870,6350,6350,6350,6350,0
20240401,164600,5611467870,6350,6350,6350,6350,23901
20240401,164500,5611467870,6350,6350,6350,6350,0
20240401,164400,5611467870,6350,6350,6350,6350,0
20240401,164300,5611467870,6350,6350,6350,6350,0
20240401,164200,5611467870,6350,6350,6350,6350,0
20240401,164100,5611467870,6350,6350,6350,6350,0
20240401,164000,5611467870,6350,6350,6350,6350,0
20240401,163900,5611467870,6350,6350,6350,6350,0
20240401,163800,5611467870,6350,6350,6350,6350,0
20240401,163700,5611467870,6350,6350,6350,6350,0
20240401,163600,5611467870,6350,6350,6350,6350,0
20240401,163500,5611467870,6350,6350,6350,6350,0
20240401,163400,5611467870,6350,6350,6350,6350,0
20240401,163300,5611467870,6350,6350,6350,6350,0
20240401,163200,5611467870,6350,6350,6350,6350,0
20240401,163100,5611467870,6350,6350,6350,6350,0
20240401,163000,5611467870,6350,6350,6350,6350,0
20240401,162900,5611467870,6350,6350,6350,6350,0
20240401,162800,5611467870,6350,6350,6350,6350,0
20240401,162700,5611467870,6350,6350,6350,6350,0
20240401,162600,5611467870,6350,6350,6350,6350,0
20240401,162500,5611467870,6350,6350,6350,6350,0
20240401,162400,5611467870,6350,6350,6350,6350,0
20240401,162300,5611467870,6350,6350,6350,6350,0
20240401,162200,5611467870,6350,6350,6350,6350,0
20240401,162100,5611467870,6350,6350,6350,6350,0
20240401,162000,5611467870,6350,6350,6350,6350,0
20240401,161900,5611467870,6350,6350,6350,6350,0
20240401,161800,5611467870,6350,6350,6350,6350,0
20240401,161700,5611467870,6350,6350,6350,6350,0
20240401,161600,5611467870,6350,6350,6350,6350,23901
20240401,161500,5611467870,6350,6350,6350,6350,0
20240401,161400,5611467870,6350,6350,6350,6350,0
20240401,161300,5611467870,6350,6350,6350,6350,0
20240401,161200,5611467870,6350,6350,6350,6350,0
20240401,161100,5611467870,6350,6350,6350,6350,0
20240401,161000,5611467870,6350,6350,6350,6350,0
20240401,160900,5611467870,6350,6350,6350,6350,0
20240401,160800,5611467870,6350,6350,6350,6350,0
20240401,160700,5611467870,6350,6350,6350,6350,0
20240401,160600,5611467870,6350,6350,6350,6350,0
20240401,160500,5611467870,6350,6350,6350,6350,0
20240401,160400,5611467870,6350,6350,6350,6350,0
20240401,160300,5611467870,6350,6350,6350,6350,0
20240401,160200,5611467870,6350,6350,6350,6350,0
20240401,160100,5611467870,6350,6350,6350,6350,0
20240401,160000,5611467870,6350,6350,6350,6350,0
20240401,155900,5611467870,6350,6350,6350,6350,0
20240401,155800,5611467870,6350,6350,6350,6350,0
20240401,155700,5611467870,6350,6350,6350,6350,0
20240401,155600,5611467870,6350,6350,6350,6350,0
20240401,155500,5611467870,6350,6350,6350,6350,0
20240401,155400,5611467870,6350,6350,6350,6350,0
20240401,155300,5611467870,6350,6350,6350,6350,0
20240401,155200,5611467870,6350,6350,6350,6350,0
20240401,155100,5611467870,6350,6350,6350,6350,0
20240401,155000,5611467870,6350,6350,6350,6350,0
20240401,154900,5611467870,6350,6350,6350,6350,0
20240401,154800,5611467870,6350,6350,6350,6350,0
20240401,154700,5611467870,6350,6350,6350,6350,0
20240401,154600,5611467870,6350,6350,6350,6350,23901
20240401,154500,5611467870,6350,6350,6350,6350,0
20240401,154400,5611467870,6350,6350,6350,6350,0
20240401,154300,5611467870,6350,6350,6350,6350,0
20240401,154200,5611467870,6350,6350,6350,6350,0
20240401,154100,5611467870,6350,6350,6350,6350,0
20240401,154000,5611467870,6350,6350,6350,6350,0
20240401,153900,5611467870,6350,6350,6350,6350,0
20240401,153800,5611467870,6350,6350,6350,6350,0
20240401,153700,5611467870,6350,6350,6350,6350,0
20240401,153600,5611467870,6350,6350,6350,6350,0
20240401,153500,5611467870,6350,6350,6350,6350,0
20240401,153400,5611467870,6350,6350,6350,6350,0
20240401,153300,5611467870,6350,6350,6350,6350,0
20240401,153200,5611467870,6350,6350,6350,6350,0
20240401,153100,5611467870,6350,6350,6350,6350,0
20240401,153000,5611467870,6350,6350,6350,6350,23901
20240401,152900,5459696520,6380,6380,6380,6380,0
20240401,152800,5459696520,6380,6380,6380,6380,0
20240401,152700,5459696520,6380,6380,6380,6380,0
20240401,152600,5459696520,6380,6380,6380,6380,0
20240401,152500,5459696520,6380,6380,6380,6380,0
20240401,152400,5459696520,6380,6380,6380,6380,0
20240401,152300,5459696520,6380,6380,6380,6380,0
20240401,152200,5459696520,6380,6380,6380,6380,0
20240401,152100,5459696520,6380,6380,6380,6380,0
20240401,152000,5459696520,6380,6380,6380,6380,0
20240401,151900,5459696520,6380,6350,6380,6350,3562
20240401,151800,5437035890,6350,6360,6360,6350,2181
20240401,151700,5423186390,6350,6370,6370,6350,350
20240401,151600,5420961240,6350,6360,6370,6350,732
20240401,151500,5416307420,6370,6360,6370,6350,1555
20240401,151400,5406415890,6360,6340,6360,6340,1223
20240401,151300,5398660410,6340,6350,6360,6340,1892
20240401,151200,5386655270,6350,6360,6360,6350,907
20240401,151100,5380892130,6380,6360,6390,6350,1619
20240401,151000,5370598260,6350,6370,6390,6350,3359
20240401,150900,5349241680,6360,6380,6390,6360,1866
20240401,150800,5337355020,6380,6380,6390,6380,926
20240401,150700,5331445050,6380,6370,6380,6360,2879
20240401,150600,5313087690,6370,6380,6430,6370,7553
20240401,150500,5264668380,6390,6400,6410,6390,5747
20240401,150400,5227888600,6410,6420,6430,6400,2031
20240401,150300,5214855740,6420,6380,6420,6380,13094
20240401,150200,5130979390,6380,6370,6380,6370,6305
20240401,150100,5090771910,6380,6380,6380,6370,526
20240401,150000,5087417270,6380,6380,6380,6370,232
20240401,145900,5085938420,6380,6380,6390,6370,1693
20240401,145800,5075147870,6380,6380,6390,6370,681
20240401,145700,5070806020,6380,6400,6400,6380,5155
20240401,145600,5037876550,6400,6400,6400,6390,1699
20240401,145500,5027009500,6400,6400,6400,6390,2261
20240401,145400,5012548740,6400,6390,6400,6390,3490
20240401,145300,4990243480,6390,6370,6390,6370,369
20240401,145200,4987886970,6390,6380,6390,6360,3383
20240401,145100,4966292770,6380,6380,6380,6350,3383
20240401,145000,4944767450,6370,6380,6380,6370,271
20240401,144900,4943038480,6380,6370,6380,6370,6061
20240401,144800,4904414190,6370,6380,6390,6370,2189
20240401,144700,4890447950,6380,6380,6380,6380,747
20240401,144600,4885682090,6380,6370,6380,6360,2145
20240401,144500,4872015790,6370,6370,6370,6370,4121
20240401,144400,4845765020,6380,6380,6380,6370,883
20240401,144300,4840134390,6380,6390,6390,6380,346
20240401,144200,4837925750,6390,6390,6390,6380,1949
20240401,144100,4825472280,6400,6390,6400,6390,425
20240401,144000,4822753440,6400,6390,6400,6390,706
20240401,143900,4818239140,6400,6380,6410,6380,8852
20240401,143800,4761568880,6380,6380,6390,6380,774
20240401,143700,4756630510,6390,6390,6400,6380,2291
20240401,143600,4741992590,6390,6380,6390,6370,4351
20240401,143500,4714235760,6380,6380,6390,6380,860
20240401,143400,4708748920,6380,6380,6390,6380,1868
20240401,143300,4696827460,6380,6370,6380,6370,252
20240401,143200,4695222210,6370,6370,6380,6370,485
20240401,143100,4692132110,6370,6370,6380,6370,1163
20240401,143000,4684723710,6370,6370,6380,6370,221
20240401,142900,4683315860,6380,6370,6380,6360,3014
20240401,142800,4664103490,6360,6360,6360,6350,506
20240401,142700,4660886570,6360,6370,6370,6360,783
20240401,142600,4655902860,6370,6350,6370,6350,667
20240401,142500,4651654840,6350,6350,6370,6350,958
20240401,142400,4645571220,6370,6360,6370,6350,3883
20240401,142300,4620855600,6350,6340,6350,6340,639
20240401,142200,4616802210,6350,6350,6350,6350,201
20240401,142100,4615525860,6350,6360,6360,6350,8
20240401,142000,4615475000,6340,6350,6350,6340,22
20240401,141900,4615335460,6340,6340,6350,6340,1610
20240401,141800,4605128040,6340,6330,6350,6330,695
20240401,141700,4600722860,6330,6330,6330,6330,695
20240401,141600,4596323510,6340,6340,6340,6340,2
20240401,141500,4596310830,6360,6360,6360,6360,1
20240401,141400,4596304470,6370,6370,6370,6330,1951
20240401,141300,4583946420,6370,6350,6370,6350,209
20240401,141200,4582618810,6350,6370,6370,6350,396
20240401,141100,4580097030,6370,6370,6370,6370,0
20240401,141000,4580097030,6370,6370,6370,6330,3266
20240401,140900,4559402750,6370,6350,6370,6350,8
20240401,140800,4559351890,6370,6370,6370,6350,67
20240401,140700,4558925120,6370,6370,6370,6370,0
20240401,140600,4558925120,6370,6370,6370,6370,49
20240401,140500,4558612990,6370,6370,6380,6350,2200
20240401,140400,4544596880,6370,6370,6370,6370,0
20240401,140300,4544596880,6370,6370,6370,6370,273
20240401,140200,4542857870,6370,6370,6370,6370,187
20240401,140100,4541666680,6360,6360,6360,6360,347
20240401,140000,4539459760,6360,6340,6360,6340,251
20240401,135900,4537868400,6340,6340,6340,6340,260
20240401,135800,4536220000,6340,6350,6360,6340,664
20240401,135700,4532009980,6340,6350,6350,6340,83
20240401,135600,4531483480,6350,6350,6350,6350,210
20240401,135500,4530149980,6350,6350,6350,6350,27
20240401,135400,4529978530,6350,6360,6360,6350,2
20240401,135300,4529965820,6350,6350,6350,6350,117
20240401,135200,4529222870,6350,6380,6380,6350,7
20240401,135100,4529178350,6370,6370,6370,6370,1286
20240401,135000,4520986530,6370,6350,6370,6350,204
20240401,134900,4519691050,6370,6350,6370,6350,48
20240401,134800,4519386230,6350,6350,6360,6350,1533
20240401,134700,4509651630,6350,6360,6360,6350,28
20240401,134600,4509473810,6360,6380,6380,6360,83
20240401,134500,4508945110,6380,6360,6380,6360,302
20240401,134400,4507023730,6370,6380,6380,6370,102
20240401,134300,4506373890,6380,6370,6380,6370,941
20240401,134200,4500379700,6370,6350,6370,6350,19
20240401,134100,4500258990,6350,6370,6370,6350,170
20240401,134000,4499179050,6370,6370,6370,6370,0
20240401,133900,4499179050,6370,6370,6370,6350,102
20240401,133800,4498531310,6350,6360,6360,6350,480
20240401,133700,4495479010,6340,6350,6350,6330,498
20240401,133600,4492321870,6370,6340,6370,6340,101
20240401,133500,4491681500,6340,6350,6350,6340,155
20240401,133400,4490697770,6370,6370,6370,6350,2998
20240401,133300,4471656980,6370,6370,6370,6370,1
20240401,133200,4471650610,6350,6350,6380,6350,585
20240401,133100,4467935830,6380,6360,6380,6360,1080
20240401,133000,4461046770,6370,6360,6380,6350,1037
20240401,132900,4454449570,6360,6360,6360,6340,813
20240401,132800,4449294890,6340,6350,6350,6340,1671
20240401,132700,4438685540,6350,6360,6360,6350,1121
20240401,132600,4431567180,6360,6360,6360,6350,18
20240401,132500,4431452730,6360,6390,6390,6350,292
20240401,132400,4429595270,6400,6380,6400,6380,348
20240401,132300,4427371970,6390,6370,6400,6370,718
20240401,132200,4422786820,6400,6400,6400,6370,78
20240401,132100,4422288220,6400,6400,6400,6380,5522
20240401,132000,4387044690,6390,6360,6390,6360,2712
20240401,131900,4369740580,6360,6370,6370,6360,401
20240401,131800,4367186610,6380,6370,6380,6360,406
20240401,131700,4364602500,6380,6370,6380,6370,504
20240401,131600,4361391990,6370,6370,6370,6360,267
20240401,131500,4359691760,6360,6360,6360,6350,307
20240401,131400,4357740240,6350,6370,6370,6350,113
20240401,131300,4357022510,6360,6360,6360,6360,1121
20240401,131200,4349892950,6360,6370,6370,6360,157
20240401,131100,4348892890,6380,6380,6380,6380,573
20240401,131000,4345237150,6380,6380,6380,6360,841
20240401,130900,4339880400,6380,6380,6380,6360,430
20240401,130800,4337139300,6380,6350,6380,6350,2968
20240401,130700,4318252190,6360,6360,6360,6350,221
20240401,130600,4316848720,6360,6350,6360,6350,1506
20240401,130500,4307275580,6350,6320,6350,6300,12628
20240401,130400,4227593160,6330,6330,6330,6330,395
20240401,130300,4225092810,6330,6320,6330,6320,195
20240401,130200,4223860380,6320,6340,6340,6320,31
20240401,130100,4223664420,6340,6310,6340,6310,9
20240401,130000,4223607600,6320,6320,6320,6320,77
20240401,125900,4223120960,6320,6320,6320,6320,1346
20240401,125800,4214614240,6330,6330,6330,6330,191
20240401,125700,4213405210,6330,6340,6340,6330,351
20240401,125600,4211183370,6330,6330,6330,6330,581
20240401,125500,4207505640,6330,6340,6340,6330,42
20240401,125400,4207239410,6340,6340,6340,6340,22
20240401,125300,4207099930,6340,6340,6340,6340,11
20240401,125200,4207030190,6330,6340,6340,6330,20
20240401,125100,4206903400,6330,6330,6330,6310,129
20240401,125000,4206086930,6330,6320,6330,6310,1205
20240401,124900,4198478870,6310,6330,6330,6310,150
20240401,124800,4197532350,6300,6300,6300,6300,0
20240401,124700,4197532350,6300,6300,6300,6300,25
20240401,124600,4197374850,6300,6330,6330,6300,1718
20240401,124500,4186500210,6330,6320,6330,6320,194
20240401,124400,4185274120,6320,6300,6320,6290,407
20240401,124300,4182708620,6300,6300,6300,6300,1324
20240401,124200,4174367420,6300,6300,6310,6300,134
20240401,124100,4173523210,6300,6300,6320,6300,857
20240401,124000,4168124060,6290,6310,6320,6290,3632
20240401,123900,4145267580,6320,6320,6320,6310,497
20240401,123800,4142130540,6320,6310,6320,6310,208
20240401,123700,4140817280,6310,6300,6310,6300,199
20240401,123600,4139561960,6300,6300,6300,6300,278
20240401,123500,4137810560,6300,6300,6310,6300,515
20240401,123400,4134566050,6300,6310,6320,6300,426
20240401,123300,4131879370,6300,6320,6320,6300,567
20240401,123200,4128306930,6320,6310,6320,6300,501
20240401,123100,4125150600,6300,6320,6320,6300,85
20240401,123000,4124615080,6300,6320,6320,6300,4925
20240401,122900,4093561580,6320,6320,6320,6320,100
20240401,122800,4092929580,6350,6350,6350,6350,0
20240401,122700,4092929580,6350,6310,6350,6310,21
20240401,122600,4092796710,6350,6320,6350,6310,390
20240401,122500,4090332200,6350,6350,6350,6350,6
20240401,122400,4090294100,6320,6320,6320,6320,461
20240401,122300,4087380580,6320,6330,6350,6320,1714
20240401,122200,4076529430,6320,6330,6330,6320,1443
20240401,122100,4067409660,6330,6330,6330,6330,115
20240401,122000,4066681710,6330,6330,6330,6330,10
20240401,121900,4066618410,6320,6330,6330,6320,1200
20240401,121800,4059032370,6330,6350,6350,6330,1027
20240401,121700,4052527540,6350,6350,6350,6350,100
20240401,121600,4051892540,6350,6350,6350,6350,573
20240401,121500,4048253990,6350,6350,6350,6350,0
20240401,121400,4048253990,6350,6330,6350,6330,799
20240401,121300,4043189760,6340,6340,6340,6340,827
20240401,121200,4037946580,6350,6350,6350,6350,10
20240401,121100,4037883080,6350,6350,6350,6340,898
20240401,121000,4032181840,6350,6350,6350,6350,41
20240401,120900,4031921490,6360,6340,6360,6340,330
20240401,120800,4029824910,6340,6340,6340,6340,0
20240401,120700,4029824910,6340,6340,6350,6340,541
20240401,120600,4026394960,6350,6350,6350,6350,293
20240401,120500,4024534410,6350,6340,6350,6330,1609
20240401,120400,4014340760,6340,6340,6340,6340,84
20240401,120300,4013808200,6330,6330,6330,6330,122
20240401,120200,4013035940,6350,6350,6350,6350,7
20240401,120100,4012991490,6350,6350,6350,6330,58
20240401,120000,4012623910,6350,6310,6350,6300,346
20240401,115900,4010440840,6300,6330,6330,6300,5529
20240401,115800,3975559610,6330,6330,6330,6320,3189
20240401,115700,3955395380,6350,6350,6350,6340,2906
20240401,115600,3936963730,6340,6350,6350,6340,280
20240401,115500,3935185990,6350,6360,6360,6350,2663
20240401,115400,3918256210,6370,6370,6370,6370,20
20240401,115300,3918128810,6360,6370,6370,6360,576
20240401,115200,3914464890,6370,6360,6370,6360,237
20240401,115100,3912956250,6370,6370,6370,6370,15
20240401,115000,3912860700,6360,6370,6370,6360,179
20240401,114900,3911721960,6370,6360,6370,6360,305
20240401,114800,3909780150,6370,6360,6370,6360,346
20240401,114700,3907578220,6370,6370,6370,6360,1619
20240401,114600,3897265200,6380,6380,6380,6380,393
20240401,114500,3894757860,6380,6370,6380,6370,41
20240401,114400,3894496480,6380,6370,6380,6370,196
20240401,114300,3893247950,6370,6370,6370,6370,477
20240401,114200,3890209460,6360,6360,6360,6360,3
20240401,114100,3890190380,6350,6350,6350,6350,601
20240401,114000,3886374030,6380,6350,6380,6350,37
20240401,113900,3886139050,6380,6350,6380,6350,308
20240401,113800,3884183040,6350,6400,6400,6350,893
20240401,113700,3878511320,6400,6350,6400,6350,2080
20240401,113600,3865246060,6350,6360,6360,6350,676
20240401,113500,3860950920,6360,6370,6370,6350,312
20240401,113400,3858968570,6350,6370,6370,6350,1940
20240401,113300,3846649370,6340,6350,6350,6340,21
20240401,113200,3846516200,6370,6350,6370,6350,59
20240401,113100,3846141190,6370,6360,6370,6360,8
20240401,113000,3846090260,6370,6340,6370,6340,20
20240401,112900,3845963340,6370,6350,6370,6320,15809
20240401,112800,3745866130,6350,6350,6350,6350,271
20240401,112700,3744145280,6350,6380,6380,6350,440
20240401,112600,3741344710,6350,6350,6350,6350,1007
20240401,112500,3734950260,6350,6380,6380,6350,7154
20240401,112400,3689500190,6390,6380,6390,6370,114
20240401,112300,3688773360,6390,6360,6390,6360,1749
20240401,112200,3677649670,6360,6370,6370,6360,374
20240401,112100,3675267400,6370,6370,6370,6370,632
20240401,112000,3671241560,6370,6360,6390,6360,686
20240401,111900,3666878150,6360,6360,6370,6360,1528
20240401,111800,3657158560,6370,6400,6400,6360,754
20240401,111700,3652354860,6370,6370,6370,6360,3680
20240401,111600,3628915060,6360,6370,6370,6360,1113
20240401,111500,3621825470,6370,6370,6370,6370,143
20240401,111400,3620914560,6370,6380,6390,6360,2874
20240401,111300,3602602580,6380,6390,6400,6380,362
20240401,111200,3600289420,6390,6400,6400,6390,475
20240401,111100,3597251420,6400,6410,6410,6400,3
20240401,111000,3597232210,6410,6410,6410,6390,1296
20240401,110900,3588943160,6400,6430,6430,6400,1401
20240401,110800,3579950320,6430,6430,6430,6420,519
20240401,110700,3576613400,6420,6400,6430,6370,9318
20240401,110600,3516817810,6400,6390,6400,6390,1410
20240401,110500,3507801850,6390,6390,6390,6370,14
20240401,110400,3507712610,6370,6370,6370,6360,1297
20240401,110300,3499455390,6370,6380,6390,6370,1071
20240401,110200,3492627990,6380,6380,6380,6380,180
20240401,110100,3491479590,6380,6390,6390,6380,793
20240401,110000,3486416530,6380,6390,6390,6380,874
20240401,105900,3480831690,6380,6380,6390,6370,229
20240401,105800,3479369160,6390,6380,6390,6370,627
20240401,105700,3475371060,6370,6370,6370,6360,1384
20240401,105600,3466555250,6370,6390,6400,6370,651
20240401,105500,3462403610,6390,6390,6390,6380,726
20240401,105400,3457767550,6390,6370,6400,6370,3131
20240401,105300,3437792130,6350,6410,6410,6350,10330
20240401,105200,3371971570,6400,6400,6410,6400,1294
20240401,105100,3363681460,6400,6420,6420,6400,3831
20240401,105000,3339154380,6400,6410,6420,6400,1762
20240401,104900,3327868550,6410,6410,6420,6410,3135
20240401,104800,3307758330,6420,6420,6420,6420,175
20240401,104700,3306634830,6420,6410,6420,6410,142
20240401,104600,3305724560,6410,6410,6410,6410,565
20240401,104500,3302102910,6410,6420,6420,6410,342
20240401,104400,3299907640,6410,6400,6420,6400,1519
20240401,104300,3290157170,6400,6420,6430,6400,10020
20240401,104200,3225907710,6420,6400,6420,6400,1922
20240401,104100,3213578720,6400,6400,6420,6400,2820
20240401,104000,3195518560,6400,6410,6410,6400,2077
20240401,103900,3182219190,6410,6420,6420,6410,353
20240401,103800,3179953960,6410,6420,6430,6410,2804
20240401,103700,3161968280,6430,6440,6440,6420,1585
20240401,103600,3151773880,6440,6430,6440,6420,2106
20240401,103500,3138219800,6440,6420,6440,6410,6021
20240401,103400,3099543080,6430,6440,6440,6430,2173
20240401,103300,3085569760,6440,6440,6440,6430,2935
20240401,103200,3066671100,6430,6440,6450,6430,3327
20240401,103100,3045241520,6440,6420,6460,6420,13872
20240401,103000,2955860260,6420,6410,6420,6400,1822
20240401,102900,2944191170,6410,6420,6420,6410,465
20240401,102800,2941207380,6420,6430,6430,6420,3391
20240401,102700,2919429490,6430,6430,6440,6420,2854
20240401,102600,2901073690,6430,6430,6440,6420,1854
20240401,102500,2889153070,6430,6420,6440,6410,15847
20240401,102400,2787382040,6420,6400,6420,6400,4393
20240401,102300,2759217590,6400,6390,6410,6390,850
20240401,102200,2753771840,6390,6390,6400,6390,745
20240401,102100,2749011240,6400,6410,6420,6400,3945
20240401,102000,2723715720,6400,6400,6410,6400,1125
20240401,101900,2716510770,6400,6400,6410,6400,1561
20240401,101800,2706506120,6400,6410,6420,6400,5793
20240401,101700,2669362280,6410,6400,6410,6400,4927
20240401,101600,2637784910,6400,6410,6420,6400,2421
20240401,101500,2622270490,6410,6410,6420,6400,6333
20240401,101400,2581673050,6410,6360,6420,6360,18576
20240401,101300,2462671180,6360,6390,6390,6360,1107
20240401,101200,2455610510,6390,6400,6400,6360,223
20240401,101100,2454184070,6360,6410,6410,6360,1702
20240401,101000,2443293260,6410,6370,6410,6350,10440
20240401,100900,2376685840,6360,6360,6370,6360,706
20240401,100800,2372189590,6360,6370,6370,6350,753
20240401,100700,2367406520,6360,6360,6360,6350,2487
20240401,100600,2351593600,6360,6360,6360,6350,977
20240401,100500,2345385560,6360,6370,6370,6360,1608
20240401,100400,2335149600,6380,6380,6380,6370,662
20240401,100300,2330928950,6370,6390,6410,6360,4588
20240401,100200,2301595860,6380,6410,6410,6380,3544
20240401,100100,2278929740,6410,6400,6410,6400,8401
20240401,100000,2225119520,6410,6380,6410,6380,14285
20240401,095900,2133703440,6380,6360,6380,6350,3770
20240401,095800,2109687960,6350,6370,6380,6340,6460
20240401,095700,2068640930,6370,6370,6380,6360,1933
20240401,095600,2056332910,6370,6380,6390,6360,7872
20240401,095500,2006143620,6380,6380,6380,6370,2148
20240401,095400,1992439780,6380,6380,6380,6370,2667
20240401,095300,1975445300,6380,6360,6380,6360,1887
20240401,095200,1963410720,6380,6340,6380,6340,5322
20240401,095100,1929609710,6350,6360,6360,6350,5260
20240401,095000,1896208510,6350,6370,6370,6350,2967
20240401,094900,1877343980,6360,6360,6370,6350,1603
20240401,094800,1867157730,6360,6360,6370,6360,2568
20240401,094700,1850809040,6360,6370,6370,6360,7385
20240401,094600,1803798650,6370,6370,6380,6370,6138
20240401,094500,1764689590,6370,6370,6380,6360,8809
20240401,094400,1708607250,6370,6390,6400,6370,9052
20240401,094300,1650740130,6390,6380,6390,6370,10337
20240401,094200,1584744050,6380,6350,6400,6350,19353
20240401,094100,1461300100,6350,6350,6360,6340,10935
20240401,094000,1391812380,6340,6320,6340,6310,9857
20240401,093900,1329442800,6320,6310,6320,6310,2396
20240401,093800,1314314980,6310,6320,6330,6310,2943
20240401,093700,1295721570,6320,6300,6330,6300,12091
20240401,093600,1219389260,6300,6280,6310,6270,11090
20240401,093500,1149535080,6300,6310,6330,6270,22805
20240401,093400,1005720680,6310,6300,6330,6290,18538
20240401,093300,888712640,6300,6250,6300,6240,17773
20240401,093200,777240650,6250,6250,6250,6240,1239
20240401,093100,769496990,6250,6250,6260,6250,1391
20240401,093000,760797130,6250,6250,6260,6210,4187
20240401,092900,734723850,6250,6240,6250,6230,5356
20240401,092800,701346730,6250,6250,6250,6250,232
20240401,092700,699896730,6250,6240,6250,6230,1341
20240401,092600,691529410,6240,6240,6260,6240,1153
20240401,092500,684332230,6240,6240,6260,6240,438
20240401,092400,681598680,6270,6270,6270,6240,4330
20240401,092300,654512070,6260,6260,6270,6260,3380
20240401,092200,633342850,6260,6260,6260,6250,586
20240401,092100,629677060,6250,6260,6270,6250,1558
20240401,092000,619924570,6270,6270,6270,6260,1235
20240401,091900,612188330,6260,6270,6270,6260,2304
20240401,091800,597753460,6270,6280,6280,6270,1879
20240401,091700,585965380,6280,6260,6280,6260,1573
20240401,091600,576110330,6270,6270,6280,6250,2129
20240401,091500,562770400,6290,6280,6290,6260,3202
20240401,091400,542672730,6260,6280,6280,6260,3119
20240401,091300,523114660,6270,6250,6280,6250,3741
20240401,091200,499673970,6250,6260,6260,6240,2535
20240401,091100,483840570,6250,6260,6270,6230,1996
20240401,091000,471349570,6260,6250,6260,6220,1338
20240401,090900,462993670,6250,6260,6260,6230,4527
20240401,090800,434746910,6270,6260,6270,6210,8159
20240401,090700,383878190,6250,6250,6270,6250,3615
20240401,090600,361260810,6250,6250,6260,6250,2788
20240401,090500,343835350,6250,6280,6290,6250,2134
20240401,090400,330467000,6290,6250,6290,6250,1963
20240401,090300,318169890,6250,6240,6290,6240,2850
20240401,090200,300342110,6240,6320,6330,6230,10664
20240401,090100,233237530,6330,6230,6360,6230,19580
20240401,090000,109846110,6230,6210,6240,6180,17427