stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204600,5016500970,6170,6170,6170,6170,9212
20240402,204500,5016500970,6170,6170,6170,6170,0
20240402,204400,5016500970,6170,6170,6170,6170,0
20240402,204300,5016500970,6170,6170,6170,6170,0
20240402,204200,5016500970,6170,6170,6170,6170,0
20240402,204100,5016500970,6170,6170,6170,6170,0
20240402,204000,5016500970,6170,6170,6170,6170,0
20240402,203900,5016500970,6170,6170,6170,6170,0
20240402,203800,5016500970,6170,6170,6170,6170,0
20240402,203700,5016500970,6170,6170,6170,6170,0
20240402,203600,5016500970,6170,6170,6170,6170,0
20240402,203500,5016500970,6170,6170,6170,6170,0
20240402,203400,5016500970,6170,6170,6170,6170,0
20240402,203300,5016500970,6170,6170,6170,6170,0
20240402,203200,5016500970,6170,6170,6170,6170,0
20240402,203100,5016500970,6170,6170,6170,6170,0
20240402,203000,5016500970,6170,6170,6170,6170,0
20240402,202900,5016500970,6170,6170,6170,6170,0
20240402,202800,5016500970,6170,6170,6170,6170,0
20240402,202700,5016500970,6170,6170,6170,6170,0
20240402,202600,5016500970,6170,6170,6170,6170,0
20240402,202500,5016500970,6170,6170,6170,6170,0
20240402,202400,5016500970,6170,6170,6170,6170,0
20240402,202300,5016500970,6170,6170,6170,6170,0
20240402,202200,5016500970,6170,6170,6170,6170,0
20240402,202100,5016500970,6170,6170,6170,6170,0
20240402,202000,5016500970,6170,6170,6170,6170,0
20240402,201900,5016500970,6170,6170,6170,6170,0
20240402,201800,5016500970,6170,6170,6170,6170,0
20240402,201700,5016500970,6170,6170,6170,6170,0
20240402,201600,5016500970,6170,6170,6170,6170,9212
20240402,201500,5016500970,6170,6170,6170,6170,0
20240402,201400,5016500970,6170,6170,6170,6170,0
20240402,201300,5016500970,6170,6170,6170,6170,0
20240402,201200,5016500970,6170,6170,6170,6170,0
20240402,201100,5016500970,6170,6170,6170,6170,0
20240402,201000,5016500970,6170,6170,6170,6170,0
20240402,200900,5016500970,6170,6170,6170,6170,0
20240402,200800,5016500970,6170,6170,6170,6170,0
20240402,200700,5016500970,6170,6170,6170,6170,0
20240402,200600,5016500970,6170,6170,6170,6170,0
20240402,200500,5016500970,6170,6170,6170,6170,0
20240402,200400,5016500970,6170,6170,6170,6170,0
20240402,200300,5016500970,6170,6170,6170,6170,0
20240402,200200,5016500970,6170,6170,6170,6170,0
20240402,200100,5016500970,6170,6170,6170,6170,0
20240402,200000,5016500970,6170,6170,6170,6170,0
20240402,195900,5016500970,6170,6170,6170,6170,0
20240402,195800,5016500970,6170,6170,6170,6170,0
20240402,195700,5016500970,6170,6170,6170,6170,0
20240402,195600,5016500970,6170,6170,6170,6170,0
20240402,195500,5016500970,6170,6170,6170,6170,0
20240402,195400,5016500970,6170,6170,6170,6170,0
20240402,195300,5016500970,6170,6170,6170,6170,0
20240402,195200,5016500970,6170,6170,6170,6170,0
20240402,195100,5016500970,6170,6170,6170,6170,0
20240402,195000,5016500970,6170,6170,6170,6170,0
20240402,194900,5016500970,6170,6170,6170,6170,0
20240402,194800,5016500970,6170,6170,6170,6170,0
20240402,194700,5016500970,6170,6170,6170,6170,0
20240402,194600,5016500970,6170,6170,6170,6170,9212
20240402,194500,5016500970,6170,6170,6170,6170,0
20240402,194400,5016500970,6170,6170,6170,6170,0
20240402,194300,5016500970,6170,6170,6170,6170,0
20240402,194200,5016500970,6170,6170,6170,6170,0
20240402,194100,5016500970,6170,6170,6170,6170,0
20240402,194000,5016500970,6170,6170,6170,6170,0
20240402,193900,5016500970,6170,6170,6170,6170,0
20240402,193800,5016500970,6170,6170,6170,6170,0
20240402,193700,5016500970,6170,6170,6170,6170,0
20240402,193600,5016500970,6170,6170,6170,6170,0
20240402,193500,5016500970,6170,6170,6170,6170,0
20240402,193400,5016500970,6170,6170,6170,6170,0
20240402,193300,5016500970,6170,6170,6170,6170,0
20240402,193200,5016500970,6170,6170,6170,6170,0
20240402,193100,5016500970,6170,6170,6170,6170,0
20240402,193000,5016500970,6170,6170,6170,6170,0
20240402,192900,5016500970,6170,6170,6170,6170,0
20240402,192800,5016500970,6170,6170,6170,6170,0
20240402,192700,5016500970,6170,6170,6170,6170,0
20240402,192600,5016500970,6170,6170,6170,6170,0
20240402,192500,5016500970,6170,6170,6170,6170,0
20240402,192400,5016500970,6170,6170,6170,6170,0
20240402,192300,5016500970,6170,6170,6170,6170,0
20240402,192200,5016500970,6170,6170,6170,6170,0
20240402,192100,5016500970,6170,6170,6170,6170,0
20240402,192000,5016500970,6170,6170,6170,6170,0
20240402,191900,5016500970,6170,6170,6170,6170,0
20240402,191800,5016500970,6170,6170,6170,6170,0
20240402,191700,5016500970,6170,6170,6170,6170,0
20240402,191600,5016500970,6170,6170,6170,6170,9212
20240402,191500,5016500970,6170,6170,6170,6170,0
20240402,191400,5016500970,6170,6170,6170,6170,0
20240402,191300,5016500970,6170,6170,6170,6170,0
20240402,191200,5016500970,6170,6170,6170,6170,0
20240402,191100,5016500970,6170,6170,6170,6170,0
20240402,191000,5016500970,6170,6170,6170,6170,0
20240402,190900,5016500970,6170,6170,6170,6170,0
20240402,190800,5016500970,6170,6170,6170,6170,0
20240402,190700,5016500970,6170,6170,6170,6170,0
20240402,190600,5016500970,6170,6170,6170,6170,0
20240402,190500,5016500970,6170,6170,6170,6170,0
20240402,190400,5016500970,6170,6170,6170,6170,0
20240402,190300,5016500970,6170,6170,6170,6170,0
20240402,190200,5016500970,6170,6170,6170,6170,0
20240402,190100,5016500970,6170,6170,6170,6170,0
20240402,190000,5016500970,6170,6170,6170,6170,0
20240402,185900,5016500970,6170,6170,6170,6170,0
20240402,185800,5016500970,6170,6170,6170,6170,0
20240402,185700,5016500970,6170,6170,6170,6170,0
20240402,185600,5016500970,6170,6170,6170,6170,0
20240402,185500,5016500970,6170,6170,6170,6170,0
20240402,185400,5016500970,6170,6170,6170,6170,0
20240402,185300,5016500970,6170,6170,6170,6170,0
20240402,185200,5016500970,6170,6170,6170,6170,0
20240402,185100,5016500970,6170,6170,6170,6170,0
20240402,185000,5016500970,6170,6170,6170,6170,0
20240402,184900,5016500970,6170,6170,6170,6170,0
20240402,184800,5016500970,6170,6170,6170,6170,0
20240402,184700,5016500970,6170,6170,6170,6170,0
20240402,184600,5016500970,6170,6170,6170,6170,9212
20240402,184500,5016500970,6170,6170,6170,6170,0
20240402,184400,5016500970,6170,6170,6170,6170,0
20240402,184300,5016500970,6170,6170,6170,6170,0
20240402,184200,5016500970,6170,6170,6170,6170,0
20240402,184100,5016500970,6170,6170,6170,6170,0
20240402,184000,5016500970,6170,6170,6170,6170,0
20240402,183900,5016500970,6170,6170,6170,6170,0
20240402,183800,5016500970,6170,6170,6170,6170,0
20240402,183700,5016500970,6170,6170,6170,6170,0
20240402,183600,5016500970,6170,6170,6170,6170,0
20240402,183500,5016500970,6170,6170,6170,6170,0
20240402,183400,5016500970,6170,6170,6170,6170,0
20240402,183300,5016500970,6170,6170,6170,6170,0
20240402,183200,5016500970,6170,6170,6170,6170,0
20240402,183100,5016500970,6170,6170,6170,6170,0
20240402,183000,5016500970,6170,6170,6170,6170,0
20240402,182900,5016500970,6170,6170,6170,6170,0
20240402,182800,5016500970,6170,6170,6170,6170,0
20240402,182700,5016500970,6170,6170,6170,6170,0
20240402,182600,5016500970,6170,6170,6170,6170,0
20240402,182500,5016500970,6170,6170,6170,6170,0
20240402,182400,5016500970,6170,6170,6170,6170,0
20240402,182300,5016500970,6170,6170,6170,6170,0
20240402,182200,5016500970,6170,6170,6170,6170,0
20240402,182100,5016500970,6170,6170,6170,6170,0
20240402,182000,5016500970,6170,6170,6170,6170,0
20240402,181900,5016500970,6170,6170,6170,6170,0
20240402,181800,5016500970,6170,6170,6170,6170,0
20240402,181700,5016500970,6170,6170,6170,6170,0
20240402,181600,5016500970,6170,6170,6170,6170,9212
20240402,181500,5016500970,6170,6170,6170,6170,0
20240402,181400,5016500970,6170,6170,6170,6170,0
20240402,181300,5016500970,6170,6170,6170,6170,0
20240402,181200,5016500970,6170,6170,6170,6170,0
20240402,181100,5016500970,6170,6170,6170,6170,0
20240402,181000,5016500970,6170,6170,6170,6170,0
20240402,180900,5016500970,6170,6170,6170,6170,0
20240402,180800,5016500970,6170,6170,6170,6170,0
20240402,180700,5016500970,6170,6170,6170,6170,0
20240402,180600,5016500970,6170,6170,6170,6170,0
20240402,180500,5016500970,6170,6170,6170,6170,0
20240402,180400,5016500970,6170,6170,6170,6170,0
20240402,180300,5016500970,6170,6170,6170,6170,0
20240402,180200,5016500970,6170,6170,6170,6170,0
20240402,180100,5016500970,6170,6170,6170,6170,0
20240402,180000,5016500970,6170,6170,6170,6170,0
20240402,175900,5016500970,6170,6170,6170,6170,0
20240402,175800,5016500970,6170,6170,6170,6170,0
20240402,175700,5016500970,6170,6170,6170,6170,0
20240402,175600,5016500970,6170,6170,6170,6170,0
20240402,175500,5016500970,6170,6170,6170,6170,0
20240402,175400,5016500970,6170,6170,6170,6170,0
20240402,175300,5016500970,6170,6170,6170,6170,0
20240402,175200,5016500970,6170,6170,6170,6170,0
20240402,175100,5016500970,6170,6170,6170,6170,0
20240402,175000,5016500970,6170,6170,6170,6170,0
20240402,174900,5016500970,6170,6170,6170,6170,0
20240402,174800,5016500970,6170,6170,6170,6170,0
20240402,174700,5016500970,6170,6170,6170,6170,0
20240402,174600,5016500970,6170,6170,6170,6170,9212
20240402,174500,5016500970,6170,6170,6170,6170,0
20240402,174400,5016500970,6170,6170,6170,6170,0
20240402,174300,5016500970,6170,6170,6170,6170,0
20240402,174200,5016500970,6170,6170,6170,6170,0
20240402,174100,5016500970,6170,6170,6170,6170,0
20240402,174000,5016500970,6170,6170,6170,6170,0
20240402,173900,5016500970,6170,6170,6170,6170,0
20240402,173800,5016500970,6170,6170,6170,6170,0
20240402,173700,5016500970,6170,6170,6170,6170,0
20240402,173600,5016500970,6170,6170,6170,6170,0
20240402,173500,5016500970,6170,6170,6170,6170,0
20240402,173400,5016500970,6170,6170,6170,6170,0
20240402,173300,5016500970,6170,6170,6170,6170,0
20240402,173200,5016500970,6170,6170,6170,6170,0
20240402,173100,5016500970,6170,6170,6170,6170,0
20240402,173000,5016500970,6170,6170,6170,6170,0
20240402,172900,5016500970,6170,6170,6170,6170,0
20240402,172800,5016500970,6170,6170,6170,6170,0
20240402,172700,5016500970,6170,6170,6170,6170,0
20240402,172600,5016500970,6170,6170,6170,6170,0
20240402,172500,5016500970,6170,6170,6170,6170,0
20240402,172400,5016500970,6170,6170,6170,6170,0
20240402,172300,5016500970,6170,6170,6170,6170,0
20240402,172200,5016500970,6170,6170,6170,6170,0
20240402,172100,5016500970,6170,6170,6170,6170,0
20240402,172000,5016500970,6170,6170,6170,6170,0
20240402,171900,5016500970,6170,6170,6170,6170,0
20240402,171800,5016500970,6170,6170,6170,6170,0
20240402,171700,5016500970,6170,6170,6170,6170,0
20240402,171600,5016500970,6170,6170,6170,6170,9212
20240402,171500,5016500970,6170,6170,6170,6170,0
20240402,171400,5016500970,6170,6170,6170,6170,0
20240402,171300,5016500970,6170,6170,6170,6170,0
20240402,171200,5016500970,6170,6170,6170,6170,0
20240402,171100,5016500970,6170,6170,6170,6170,0
20240402,171000,5016500970,6170,6170,6170,6170,0
20240402,170900,5016500970,6170,6170,6170,6170,0
20240402,170800,5016500970,6170,6170,6170,6170,0
20240402,170700,5016500970,6170,6170,6170,6170,0
20240402,170600,5016500970,6170,6170,6170,6170,0
20240402,170500,5016500970,6170,6170,6170,6170,0
20240402,170400,5016500970,6170,6170,6170,6170,0
20240402,170300,5016500970,6170,6170,6170,6170,0
20240402,170200,5016500970,6170,6170,6170,6170,0
20240402,170100,5016500970,6170,6170,6170,6170,0
20240402,170000,5016500970,6170,6170,6170,6170,0
20240402,165900,5016500970,6170,6170,6170,6170,0
20240402,165800,5016500970,6170,6170,6170,6170,0
20240402,165700,5016500970,6170,6170,6170,6170,0
20240402,165600,5016500970,6170,6170,6170,6170,0
20240402,165500,5016500970,6170,6170,6170,6170,0
20240402,165400,5016500970,6170,6170,6170,6170,0
20240402,165300,5016500970,6170,6170,6170,6170,0
20240402,165200,5016500970,6170,6170,6170,6170,0
20240402,165100,5016500970,6170,6170,6170,6170,0
20240402,165000,5016500970,6170,6170,6170,6170,0
20240402,164900,5016500970,6170,6170,6170,6170,0
20240402,164800,5016500970,6170,6170,6170,6170,0
20240402,164700,5016500970,6170,6170,6170,6170,0
20240402,164600,5016500970,6170,6170,6170,6170,9212
20240402,164500,5016500970,6170,6170,6170,6170,0
20240402,164400,5016500970,6170,6170,6170,6170,0
20240402,164300,5016500970,6170,6170,6170,6170,0
20240402,164200,5016500970,6170,6170,6170,6170,0
20240402,164100,5016500970,6170,6170,6170,6170,0
20240402,164000,5016500970,6170,6170,6170,6170,0
20240402,163900,5016500970,6170,6170,6170,6170,0
20240402,163800,5016500970,6170,6170,6170,6170,0
20240402,163700,5016500970,6170,6170,6170,6170,0
20240402,163600,5016500970,6170,6170,6170,6170,0
20240402,163500,5016500970,6170,6170,6170,6170,0
20240402,163400,5016500970,6170,6170,6170,6170,0
20240402,163300,5016500970,6170,6170,6170,6170,0
20240402,163200,5016500970,6170,6170,6170,6170,0
20240402,163100,5016500970,6170,6170,6170,6170,0
20240402,163000,5016500970,6170,6170,6170,6170,0
20240402,162900,5016500970,6170,6170,6170,6170,0
20240402,162800,5016500970,6170,6170,6170,6170,0
20240402,162700,5016500970,6170,6170,6170,6170,0
20240402,162600,5016500970,6170,6170,6170,6170,0
20240402,162500,5016500970,6170,6170,6170,6170,0
20240402,162400,5016500970,6170,6170,6170,6170,0
20240402,162300,5016500970,6170,6170,6170,6170,0
20240402,162200,5016500970,6170,6170,6170,6170,0
20240402,162100,5016500970,6170,6170,6170,6170,0
20240402,162000,5016500970,6170,6170,6170,6170,0
20240402,161900,5016500970,6170,6170,6170,6170,0
20240402,161800,5016500970,6170,6170,6170,6170,0
20240402,161700,5016500970,6170,6170,6170,6170,0
20240402,161600,5016500970,6170,6170,6170,6170,9212
20240402,161500,5016500970,6170,6170,6170,6170,0
20240402,161400,5016500970,6170,6170,6170,6170,0
20240402,161300,5016500970,6170,6170,6170,6170,0
20240402,161200,5016500970,6170,6170,6170,6170,0
20240402,161100,5016500970,6170,6170,6170,6170,0
20240402,161000,5016500970,6170,6170,6170,6170,0
20240402,160900,5016500970,6170,6170,6170,6170,0
20240402,160800,5016500970,6170,6170,6170,6170,0
20240402,160700,5016500970,6170,6170,6170,6170,0
20240402,160600,5016500970,6170,6170,6170,6170,0
20240402,160500,5016500970,6170,6170,6170,6170,0
20240402,160400,5016500970,6170,6170,6170,6170,0
20240402,160300,5016500970,6170,6170,6170,6170,0
20240402,160200,5016500970,6170,6170,6170,6170,0
20240402,160100,5016500970,6170,6170,6170,6170,0
20240402,160000,5016500970,6170,6170,6170,6170,0
20240402,155900,5016500970,6170,6170,6170,6170,0
20240402,155800,5016500970,6170,6170,6170,6170,0
20240402,155700,5016500970,6170,6170,6170,6170,0
20240402,155600,5016500970,6170,6170,6170,6170,0
20240402,155500,5016500970,6170,6170,6170,6170,0
20240402,155400,5016500970,6170,6170,6170,6170,0
20240402,155300,5016500970,6170,6170,6170,6170,0
20240402,155200,5016500970,6170,6170,6170,6170,0
20240402,155100,5016500970,6170,6170,6170,6170,0
20240402,155000,5016500970,6170,6170,6170,6170,0
20240402,154900,5016500970,6170,6170,6170,6170,0
20240402,154800,5016500970,6170,6170,6170,6170,0
20240402,154700,5016500970,6170,6170,6170,6170,0
20240402,154600,5016500970,6170,6170,6170,6170,9212
20240402,154500,5016500970,6170,6170,6170,6170,0
20240402,154400,5016500970,6170,6170,6170,6170,0
20240402,154300,5016500970,6170,6170,6170,6170,0
20240402,154200,5016500970,6170,6170,6170,6170,0
20240402,154100,5016500970,6170,6170,6170,6170,0
20240402,154000,5016500970,6170,6170,6170,6170,0
20240402,153900,5016500970,6170,6170,6170,6170,0
20240402,153800,5016500970,6170,6170,6170,6170,0
20240402,153700,5016500970,6170,6170,6170,6170,0
20240402,153600,5016500970,6170,6170,6170,6170,0
20240402,153500,5016500970,6170,6170,6170,6170,0
20240402,153400,5016500970,6170,6170,6170,6170,0
20240402,153300,5016500970,6170,6170,6170,6170,0
20240402,153200,5016500970,6170,6170,6170,6170,0
20240402,153100,5016500970,6170,6170,6170,6170,0
20240402,153000,5016500970,6170,6170,6170,6170,9212
20240402,152900,4959662930,6120,6120,6120,6120,0
20240402,152800,4959662930,6120,6120,6120,6120,0
20240402,152700,4959662930,6120,6120,6120,6120,0
20240402,152600,4959662930,6120,6120,6120,6120,0
20240402,152500,4959662930,6120,6120,6120,6120,0
20240402,152400,4959662930,6120,6120,6120,6120,0
20240402,152300,4959662930,6120,6120,6120,6120,0
20240402,152200,4959662930,6120,6120,6120,6120,0
20240402,152100,4959662930,6120,6120,6120,6120,0
20240402,152000,4959662930,6120,6120,6120,6120,0
20240402,151900,4959662930,6120,6130,6130,6110,2444
20240402,151800,4944705300,6120,6130,6130,6120,1481
20240402,151700,4935639190,6120,6130,6130,6120,970
20240402,151600,4929702590,6130,6120,6130,6120,11123
20240402,151500,4861613400,6130,6120,6130,6120,10787
20240402,151400,4795559070,6110,6120,6120,6110,2283
20240402,151300,4781604760,6120,6120,6130,6110,761
20240402,151200,4776949120,6120,6120,6120,6120,1123
20240402,151100,4770076360,6130,6130,6130,6120,2418
20240402,151000,4755277190,6130,6140,6140,6130,1193
20240402,150900,4747962170,6140,6140,6150,6140,475
20240402,150800,4745043440,6130,6150,6150,6130,143
20240402,150700,4744165020,6140,6140,6150,6140,206
20240402,150600,4742900170,6150,6130,6150,6130,5576
20240402,150500,4708713840,6130,6120,6130,6120,278
20240402,150400,4707010300,6120,6130,6140,6120,3938
20240402,150300,4682898320,6130,6140,6140,6120,1859
20240402,150200,4671500780,6130,6130,6140,6130,16
20240402,150100,4671402580,6140,6120,6140,6110,1163
20240402,150000,4664277490,6120,6130,6140,6120,1030
20240402,145900,4657969010,6120,6130,6130,6120,1015
20240402,145800,4651756630,6130,6110,6130,6100,2021
20240402,145700,4639402270,6110,6110,6120,6100,2310
20240402,145600,4625278460,6110,6110,6120,6100,9431
20240402,145500,4567725980,6120,6110,6120,6110,794
20240402,145400,4562874590,6110,6120,6120,6110,827
20240402,145300,4557813370,6110,6110,6130,6110,9812
20240402,145200,4497861950,6110,6120,6120,6110,1142
20240402,145100,4490882950,6130,6120,6130,6110,868
20240402,145000,4485572340,6120,6120,6120,6110,370
20240402,144900,4483309940,6110,6120,6120,6110,2575
20240402,144800,4467562800,6120,6120,6120,6120,0
20240402,144700,4467562800,6120,6120,6120,6110,519
20240402,144600,4464386530,6120,6120,6120,6120,952
20240402,144500,4458560290,6120,6140,6140,6120,13323
20240402,144400,4376926920,6150,6150,6150,6150,980
20240402,144300,4370899920,6140,6140,6140,6140,50
20240402,144200,4370592920,6140,6140,6140,6140,3064
20240402,144100,4351779960,6150,6160,6160,6150,1054
20240402,144000,4345297710,6150,6160,6160,6150,2175
20240402,143900,4331909720,6160,6160,6160,6150,567
20240402,143800,4328417560,6160,6160,6160,6150,28
20240402,143700,4328245170,6160,6160,6160,6160,86
20240402,143600,4327715410,6160,6160,6160,6160,323
20240402,143500,4325725730,6160,6160,6170,6160,18
20240402,143400,4325614840,6170,6160,6170,6150,21
20240402,143300,4325485650,6150,6170,6170,6150,141
20240402,143200,4324617380,6170,6150,6170,6150,211
20240402,143100,4323317670,6160,6170,6170,6160,6
20240402,143000,4323280700,6150,6150,6150,6150,468
20240402,142900,4320402500,6150,6170,6170,6150,105
20240402,142800,4319756650,6170,6160,6170,6150,683
20240402,142700,4315546240,6160,6160,6160,6160,153
20240402,142600,4314603760,6150,6150,6150,6150,178
20240402,142500,4313509060,6150,6160,6160,6150,933
20240402,142400,4307770610,6160,6160,6160,6150,1392
20240402,142300,4299197380,6160,6160,6160,6160,10
20240402,142200,4299135780,6160,6160,6160,6160,4
20240402,142100,4299111140,6150,6150,6160,6150,132
20240402,142000,4298299240,6150,6160,6160,6150,285
20240402,141900,4296546470,6150,6150,6160,6150,21
20240402,141800,4296417310,6150,6140,6150,6140,635
20240402,141700,4292512230,6150,6140,6150,6140,2546
20240402,141600,4276858500,6140,6140,6140,6140,265
20240402,141500,4275231400,6140,6140,6140,6130,1915
20240402,141400,4263486300,6130,6140,6140,6130,1944
20240402,141300,4251565140,6140,6140,6140,6130,2021
20240402,141200,4239169530,6140,6150,6150,6140,1447
20240402,141100,4230275040,6160,6140,6160,6130,7400
20240402,141000,4184865370,6150,6150,6170,6150,846
20240402,140900,4179662430,6150,6150,6170,6150,2247
20240402,140800,4165843230,6170,6160,6170,6160,1825
20240402,140700,4154601210,6160,6160,6160,6160,202
20240402,140600,4153356890,6160,6160,6160,6160,42
20240402,140500,4153098170,6160,6160,6160,6150,1825
20240402,140400,4141873470,6160,6160,6160,6160,308
20240402,140300,4139976190,6160,6170,6170,6160,9
20240402,140200,4139920710,6160,6160,6160,6160,169
20240402,140100,4138879670,6160,6160,6160,6150,31
20240402,140000,4138688750,6160,6150,6170,6150,153
20240402,135900,4137747630,6160,6170,6170,6160,1491
20240402,135800,4128561950,6170,6180,6180,6170,136
20240402,135700,4127721780,6180,6160,6180,6160,1009
20240402,135600,4121506160,6160,6170,6170,6160,375
20240402,135500,4119193410,6170,6170,6170,6170,1
20240402,135400,4119187240,6170,6170,6170,6170,24
20240402,135300,4119039160,6170,6170,6170,6170,46
20240402,135200,4118755340,6170,6160,6180,6160,324
20240402,135100,4116759450,6170,6160,6170,6160,545
20240402,135000,4113396900,6160,6160,6160,6160,843
20240402,134900,4108204020,6170,6170,6170,6160,127
20240402,134800,4107421430,6160,6170,6170,6160,17
20240402,134700,4107316560,6170,6160,6170,6160,206
20240402,134600,4106047550,6160,6160,6160,6160,4
20240402,134500,4106022910,6170,6170,6170,6170,0
20240402,134400,4106022910,6170,6170,6170,6170,17
20240402,134300,4105918020,6160,6160,6160,6160,1065
20240402,134200,4099357620,6160,6170,6170,6160,528
20240402,134100,4096105120,6170,6170,6170,6160,411
20240402,134000,4093570840,6160,6170,6170,6160,202
20240402,133900,4092326500,6160,6160,6170,6160,252
20240402,133800,4090772550,6170,6170,6170,6170,1
20240402,133700,4090766380,6160,6170,6170,6160,831
20240402,133600,4085640610,6160,6160,6180,6160,185
20240402,133500,4084500990,6150,6150,6150,6150,150
20240402,133400,4083578490,6150,6160,6160,6150,462
20240402,133300,4080736870,6180,6180,6180,6150,59
20240402,133200,4080372850,6150,6150,6150,6150,1597
20240402,133100,4070551300,6150,6160,6160,6140,2759
20240402,133000,4053583120,6160,6170,6170,6160,487
20240402,132900,4050582970,6180,6180,6180,6180,141
20240402,132800,4049711590,6170,6150,6170,6150,954
20240402,132700,4043839450,6150,6150,6150,6140,210
20240402,132600,4042547970,6160,6150,6160,6150,214
20240402,132500,4041230120,6150,6150,6150,6140,856
20240402,132400,4035969980,6160,6160,6160,6160,5
20240402,132300,4035939180,6160,6150,6160,6150,223
20240402,132200,4034567570,6150,6150,6150,6150,1582
20240402,132100,4024838270,6150,6150,6150,6150,5000
20240402,132000,3994088270,6150,6160,6170,6150,1137
20240402,131900,3987082710,6160,6160,6160,6150,267
20240402,131800,3985438450,6160,6160,6160,6160,32
20240402,131700,3985241330,6160,6160,6160,6160,747
20240402,131600,3980639810,6160,6170,6170,6160,1064
20240402,131500,3974083760,6170,6170,6170,6170,0
20240402,131400,3974083760,6170,6160,6170,6160,450
20240402,131300,3971311740,6160,6160,6160,6160,1093
20240402,131200,3964578860,6170,6150,6170,6150,587
20240402,131100,3960964930,6150,6160,6160,6150,15
20240402,131000,3960872540,6150,6160,6170,6150,2583
20240402,130900,3944963080,6160,6160,6160,6160,240
20240402,130800,3943484680,6170,6170,6170,6170,4
20240402,130700,3943460000,6170,6170,6170,6170,145
20240402,130600,3942565350,6160,6160,6160,6160,0
20240402,130500,3942565350,6160,6160,6160,6160,227
20240402,130400,3941167030,6160,6170,6170,6160,487
20240402,130300,3938166740,6160,6160,6160,6160,0
20240402,130200,3938166740,6160,6170,6170,6160,812
20240402,130100,3933164800,6160,6160,6160,6160,716
20240402,130000,3928754240,6170,6170,6170,6170,200
20240402,125900,3927520240,6170,6160,6170,6160,24
20240402,125800,3927372170,6170,6170,6170,6170,52
20240402,125700,3927051330,6170,6180,6180,6170,73
20240402,125600,3926600910,6180,6170,6180,6170,57
20240402,125500,3926248670,6170,6170,6170,6170,7
20240402,125400,3926205480,6170,6180,6180,6170,211
20240402,125300,3924903600,6180,6180,6180,6180,167
20240402,125200,3923871540,6180,6180,6180,6180,100
20240402,125100,3923253540,6160,6160,6160,6160,743
20240402,125000,3918676660,6160,6160,6160,6160,40
20240402,124900,3918430260,6180,6160,6180,6160,58
20240402,124800,3918072820,6160,6180,6180,6160,69
20240402,124700,3917647560,6180,6170,6180,6170,223
20240402,124600,3916271450,6180,6180,6190,6180,10
20240402,124500,3916209640,6180,6170,6180,6170,62
20240402,124400,3915827040,6180,6180,6180,6170,450
20240402,124300,3913049040,6170,6170,6170,6170,70
20240402,124200,3912617140,6170,6160,6170,6160,59
20240402,124100,3912253200,6170,6170,6170,6160,1358
20240402,124000,3903875890,6160,6160,6160,6160,7
20240402,123900,3903832770,6160,6150,6160,6150,181
20240402,123800,3902717920,6160,6160,6160,6160,854
20240402,123700,3897457280,6170,6170,6170,6170,1
20240402,123600,3897451110,6160,6170,6170,6160,2016
20240402,123500,3885032390,6170,6160,6170,6160,982
20240402,123400,3878983260,6150,6160,6160,6150,972
20240402,123300,3873004940,6150,6150,6160,6150,2028
20240402,123200,3860532730,6160,6160,6160,6160,843
20240402,123100,3855339850,6160,6170,6170,6160,4190
20240402,123000,3829528250,6160,6160,6160,6160,14
20240402,122900,3829442010,6160,6160,6170,6160,448
20240402,122800,3826681770,6160,6160,6160,6160,377
20240402,122700,3824359450,6160,6160,6160,6160,538
20240402,122600,3821045370,6170,6170,6170,6170,5073
20240402,122500,3789744960,6180,6180,6190,6170,344
20240402,122400,3787618980,6170,6170,6170,6170,50
20240402,122300,3787310480,6170,6170,6170,6160,1833
20240402,122200,3776003880,6160,6160,6160,6160,550
20240402,122100,3772615880,6170,6170,6170,6170,0
20240402,122000,3772615880,6170,6160,6170,6150,1641
20240402,121900,3762523690,6170,6150,6170,6150,255
20240402,121800,3760955410,6150,6170,6170,6150,483
20240402,121700,3757980260,6180,6160,6180,6160,3
20240402,121600,3757961760,6170,6150,6170,6150,694
20240402,121500,3753688780,6150,6160,6160,6150,2327
20240402,121400,3739354920,6160,6160,6160,6150,882
20240402,121300,3733928800,6160,6170,6170,6160,11
20240402,121200,3733861030,6150,6170,6190,6140,7699
20240402,121100,3686485350,6170,6180,6180,6170,600
20240402,121000,3682783170,6170,6180,6190,6170,401
20240402,120900,3680306120,6170,6180,6190,6170,270
20240402,120800,3678638070,6180,6180,6190,6180,189
20240402,120700,3677470040,6180,6170,6190,6170,830
20240402,120600,3672348890,6200,6190,6200,6190,131
20240402,120500,3671537290,6170,6180,6190,6170,1026
20240402,120400,3665203280,6190,6190,6190,6190,1006
20240402,120300,3658976140,6180,6180,6180,6170,547
20240402,120200,3655601070,6180,6180,6180,6170,114
20240402,120100,3654896560,6190,6170,6190,6170,660
20240402,120000,3650824340,6180,6170,6180,6170,424
20240402,115900,3648208250,6170,6170,6170,6170,9
20240402,115800,3648152720,6160,6180,6180,6160,221
20240402,115700,3646791200,6160,6170,6170,6160,611
20240402,115600,3643023430,6190,6190,6190,6190,1
20240402,115500,3643017240,6170,6180,6180,6170,330
20240402,115400,3640981110,6180,6180,6190,6180,74
20240402,115300,3640523640,6190,6190,6190,6190,0
20240402,115200,3640523640,6190,6170,6190,6170,463
20240402,115100,3637665470,6170,6180,6190,6160,188
20240402,115000,3636504950,6190,6190,6190,6190,0
20240402,114900,3636504950,6190,6170,6190,6160,1538
20240402,114800,3627021590,6170,6190,6190,6170,1648
20240402,114700,3616845940,6190,6190,6190,6190,21
20240402,114600,3616715950,6190,6190,6190,6190,10
20240402,114500,3616654050,6190,6180,6190,6180,189
20240402,114400,3615486020,6180,6180,6180,6180,100
20240402,114300,3614868020,6190,6190,6190,6190,229
20240402,114200,3613450510,6190,6180,6190,6180,889
20240402,114100,3607956420,6180,6190,6190,6180,105
20240402,114000,3607306480,6180,6190,6190,6180,633
20240402,113900,3603394380,6180,6180,6180,6180,448
20240402,113800,3600625740,6190,6180,6190,6180,82
20240402,113700,3600118970,6180,6180,6180,6180,1658
20240402,113600,3589872530,6180,6190,6200,6180,1624
20240402,113500,3579822180,6200,6200,6200,6200,0
20240402,113400,3579822180,6200,6200,6200,6200,104
20240402,113300,3579177380,6200,6190,6200,6190,1070
20240402,113200,3572553060,6200,6190,6200,6190,90
20240402,113100,3571995460,6200,6200,6200,6200,79
20240402,113000,3571505660,6190,6200,6200,6190,4
20240402,112900,3571480870,6200,6190,6200,6190,312
20240402,112800,3569547910,6190,6190,6190,6190,34
20240402,112700,3569337450,6190,6190,6190,6180,164
20240402,112600,3568323510,6180,6180,6180,6150,1821
20240402,112500,3557104920,6180,6210,6210,6180,311
20240402,112400,3555177180,6210,6200,6210,6200,1045
20240402,112300,3548694790,6210,6180,6210,6180,782
20240402,112200,3543847660,6180,6170,6180,6170,969
20240402,112100,3537859290,6180,6160,6180,6140,2427
20240402,112000,3522929540,6160,6160,6160,6160,159
20240402,111900,3521950100,6150,6150,6150,6140,1758
20240402,111800,3511145460,6140,6150,6150,6140,560
20240402,111700,3507706260,6140,6140,6150,6140,1320
20240402,111600,3499597150,6140,6150,6150,6140,1050
20240402,111500,3493144400,6150,6150,6160,6150,3248
20240402,111400,3473168670,6160,6160,6160,6150,8273
20240402,111300,3422222020,6170,6180,6180,6170,10154
20240402,111200,3359566630,6180,6170,6180,6170,138
20240402,111100,3358713870,6170,6170,6180,6170,357
20240402,111000,3356510520,6180,6180,6180,6170,204
20240402,110900,3355250620,6180,6170,6180,6170,648
20240402,110800,3351247190,6180,6180,6190,6180,1171
20240402,110700,3344010250,6180,6180,6180,6180,2050
20240402,110600,3331341250,6180,6200,6200,6180,2531
20240402,110500,3315699400,6180,6180,6190,6180,1394
20240402,110400,3307084430,6180,6190,6190,6180,587
20240402,110300,3303453930,6190,6190,6190,6190,79
20240402,110200,3302964920,6190,6180,6190,6180,289
20240402,110100,3301177510,6200,6180,6200,6180,2001
20240402,110000,3288773910,6190,6210,6210,6190,50
20240402,105900,3288464390,6180,6190,6190,6180,1222
20240402,105800,3280902240,6210,6210,6210,6210,6
20240402,105700,3280864980,6210,6190,6210,6190,161
20240402,105600,3279867660,6190,6180,6190,6180,707
20240402,105500,3275496400,6180,6200,6200,6180,1395
20240402,105400,3266865540,6210,6210,6210,6210,3
20240402,105300,3266846910,6180,6200,6200,6180,1752
20240402,105200,3256018500,6220,6210,6220,6180,3095
20240402,105100,3236858710,6220,6220,6220,6220,1
20240402,105000,3236852490,6210,6210,6210,6210,582
20240402,104900,3233238270,6210,6210,6210,6200,193
20240402,104800,3232040620,6210,6220,6220,6210,13
20240402,104700,3231959780,6230,6220,6230,6220,102
20240402,104600,3231325330,6220,6210,6240,6210,2049
20240402,104500,3218571660,6230,6190,6230,6190,2621
20240402,104400,3202292740,6200,6200,6200,6200,596
20240402,104300,3198597540,6200,6190,6200,6190,192
20240402,104200,3197408700,6190,6180,6190,6180,513
20240402,104100,3194236660,6190,6190,6200,6180,657
20240402,104000,3190171120,6190,6180,6200,6180,2513
20240402,103900,3174635630,6190,6190,6190,6180,3098
20240402,103800,3155477760,6190,6190,6190,6190,401
20240402,103700,3152995570,6190,6190,6200,6190,1399
20240402,103600,3144335750,6190,6200,6200,6190,342
20240402,103500,3142216940,6200,6190,6200,6190,865
20240402,103400,3136862530,6190,6200,6200,6190,1467
20240402,103300,3127780740,6200,6200,6200,6190,349
20240402,103200,3125618240,6200,6190,6200,6190,299
20240402,103100,3123766940,6200,6210,6210,6200,663
20240402,103000,3119656310,6210,6210,6210,6210,17
20240402,102900,3119550740,6210,6190,6210,6190,773
20240402,102800,3114757680,6200,6200,6210,6200,642
20240402,102700,3110777200,6210,6210,6210,6210,0
20240402,102600,3110777200,6210,6210,6210,6180,756
20240402,102500,3106098080,6210,6210,6210,6190,1024
20240402,102400,3099759040,6190,6210,6210,6190,117
20240402,102300,3099032570,6190,6210,6210,6190,149
20240402,102200,3098109250,6210,6190,6210,6190,880
20240402,102100,3092662020,6190,6210,6210,6190,1014
20240402,102000,3086384300,6210,6190,6210,6190,555
20240402,101900,3082948350,6190,6210,6210,6170,4290
20240402,101800,3056418010,6210,6200,6210,6180,1943
20240402,101700,3044365930,6200,6180,6200,6170,4463
20240402,101600,3016783900,6170,6170,6170,6170,1262
20240402,101500,3008997360,6170,6170,6180,6170,771
20240402,101400,3004237580,6170,6170,6200,6170,2859
20240402,101300,2986597070,6170,6200,6210,6160,9606
20240402,101200,2927182810,6210,6220,6220,6200,5391
20240402,101100,2893737160,6220,6220,6220,6200,4426
20240402,101000,2866266390,6230,6210,6230,6210,3555
20240402,100900,2844184630,6220,6220,6230,6220,597
20240402,100800,2840471280,6230,6230,6230,6200,615
20240402,100700,2836647540,6200,6220,6230,6200,3271
20240402,100600,2816344730,6210,6220,6220,6210,6657
20240402,100500,2774991280,6220,6220,6230,6220,2054
20240402,100400,2762215360,6230,6220,6230,6220,2914
20240402,100300,2744083050,6220,6230,6230,6220,512
20240402,100200,2740896410,6220,6220,6230,6210,6166
20240402,100100,2702543340,6210,6210,6220,6210,2417
20240402,100000,2687510550,6220,6250,6250,6220,1493
20240402,095900,2678220580,6250,6240,6250,6200,22405
20240402,095800,2538908560,6250,6260,6270,6240,10929
20240402,095700,2470634060,6260,6270,6270,6260,1784
20240402,095600,2459465550,6270,6290,6290,6260,2436
20240402,095500,2444212770,6290,6280,6290,6260,9188
20240402,095400,2386591890,6310,6280,6320,6280,1077
20240402,095300,2379827050,6320,6280,6320,6280,1913
20240402,095200,2367796670,6280,6290,6290,6280,1735
20240402,095100,2356898580,6290,6300,6300,6280,3437
20240402,095000,2335280870,6300,6320,6340,6290,2176
20240402,094900,2321577680,6340,6320,6350,6300,1755
20240402,094800,2310495770,6320,6320,6350,6300,10219
20240402,094700,2246041570,6360,6370,6370,6330,6020
20240402,094600,2207856390,6370,6360,6370,6350,561
20240402,094500,2204287300,6350,6330,6360,6330,1104
20240402,094400,2197287820,6340,6340,6340,6320,2875
20240402,094300,2179070500,6340,6330,6340,6320,931
20240402,094200,2173180270,6330,6320,6340,6320,182
20240402,094100,2172028150,6330,6330,6330,6320,1211
20240402,094000,2164362530,6330,6310,6330,6310,4122
20240402,093900,2138338870,6310,6330,6330,6310,5829
20240402,093800,2101503630,6330,6340,6350,6330,2346
20240402,093700,2086635640,6350,6350,6360,6340,3195
20240402,093600,2066360450,6350,6350,6350,6350,1030
20240402,093500,2059819950,6370,6360,6370,6350,1288
20240402,093400,2051636740,6360,6350,6360,6350,1668
20240402,093300,2041038510,6350,6350,6380,6340,2659
20240402,093200,2024147750,6380,6390,6390,6350,16541
20240402,093100,1918894770,6390,6380,6390,6370,3614
20240402,093000,1895836540,6380,6390,6400,6380,4363
20240402,092900,1867982210,6380,6400,6400,6370,8125
20240402,092800,1816123930,6400,6450,6460,6390,35519
20240402,092700,1588165080,6440,6450,6460,6430,15798
20240402,092600,1486322950,6440,6460,6470,6430,33689
20240402,092500,1268997340,6460,6380,6460,6370,36875
20240402,092400,1032499160,6390,6360,6400,6350,26166
20240402,092300,865479130,6360,6350,6360,6320,13157
20240402,092200,781993410,6340,6340,6370,6330,6376
20240402,092100,741510830,6330,6300,6340,6300,6473
20240402,092000,700642650,6310,6300,6310,6270,8189
20240402,091900,649188650,6300,6270,6300,6250,4903
20240402,091800,618425780,6270,6260,6270,6240,5251
20240402,091700,585582140,6270,6270,6270,6260,2607
20240402,091600,569253750,6270,6280,6290,6270,2452
20240402,091500,553875430,6270,6280,6280,6270,2387
20240402,091400,538894250,6280,6290,6290,6260,2345
20240402,091300,524191130,6270,6270,6290,6270,930
20240402,091200,518354180,6280,6280,6280,6260,1460
20240402,091100,509198730,6270,6290,6290,6270,2092
20240402,091000,496072500,6290,6250,6290,6250,3064
20240402,090900,476903860,6250,6240,6250,6240,1613
20240402,090800,466834440,6260,6250,6270,6230,9177
20240402,090700,409559570,6260,6290,6300,6250,12100
20240402,090600,333707470,6300,6310,6320,6260,11764
20240402,090500,259645610,6330,6350,6350,6310,2848
20240402,090400,241629760,6340,6380,6380,6340,8967
20240402,090300,184676980,6390,6390,6400,6370,5202
20240402,090200,151476570,6390,6380,6390,6370,2828
20240402,090100,133428340,6380,6380,6390,6350,3062
20240402,090000,113933970,6390,6350,6390,6300,17948