stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204900,4782125810,5940,5940,5940,5940,15557
20240403,204800,4782125810,5940,5940,5940,5940,0
20240403,204700,4782125810,5940,5940,5940,5940,0
20240403,204600,4782125810,5940,5940,5940,5940,0
20240403,204500,4782125810,5940,5940,5940,5940,0
20240403,204400,4782125810,5940,5940,5940,5940,0
20240403,204300,4782125810,5940,5940,5940,5940,0
20240403,204200,4782125810,5940,5940,5940,5940,0
20240403,204100,4782125810,5940,5940,5940,5940,0
20240403,204000,4782125810,5940,5940,5940,5940,0
20240403,203900,4782125810,5940,5940,5940,5940,0
20240403,203800,4782125810,5940,5940,5940,5940,0
20240403,203700,4782125810,5940,5940,5940,5940,0
20240403,203600,4782125810,5940,5940,5940,5940,0
20240403,203500,4782125810,5940,5940,5940,5940,0
20240403,203400,4782125810,5940,5940,5940,5940,0
20240403,203300,4782125810,5940,5940,5940,5940,0
20240403,203200,4782125810,5940,5940,5940,5940,0
20240403,203100,4782125810,5940,5940,5940,5940,0
20240403,203000,4782125810,5940,5940,5940,5940,0
20240403,202900,4782125810,5940,5940,5940,5940,0
20240403,202800,4782125810,5940,5940,5940,5940,0
20240403,202700,4782125810,5940,5940,5940,5940,0
20240403,202600,4782125810,5940,5940,5940,5940,0
20240403,202500,4782125810,5940,5940,5940,5940,0
20240403,202400,4782125810,5940,5940,5940,5940,0
20240403,202300,4782125810,5940,5940,5940,5940,0
20240403,202200,4782125810,5940,5940,5940,5940,0
20240403,202100,4782125810,5940,5940,5940,5940,0
20240403,202000,4782125810,5940,5940,5940,5940,0
20240403,201900,4782125810,5940,5940,5940,5940,15557
20240403,201800,4782125810,5940,5940,5940,5940,0
20240403,201700,4782125810,5940,5940,5940,5940,0
20240403,201600,4782125810,5940,5940,5940,5940,0
20240403,201500,4782125810,5940,5940,5940,5940,0
20240403,201400,4782125810,5940,5940,5940,5940,0
20240403,201300,4782125810,5940,5940,5940,5940,0
20240403,201200,4782125810,5940,5940,5940,5940,0
20240403,201100,4782125810,5940,5940,5940,5940,0
20240403,201000,4782125810,5940,5940,5940,5940,0
20240403,200900,4782125810,5940,5940,5940,5940,0
20240403,200800,4782125810,5940,5940,5940,5940,0
20240403,200700,4782125810,5940,5940,5940,5940,0
20240403,200600,4782125810,5940,5940,5940,5940,0
20240403,200500,4782125810,5940,5940,5940,5940,0
20240403,200400,4782125810,5940,5940,5940,5940,0
20240403,200300,4782125810,5940,5940,5940,5940,0
20240403,200200,4782125810,5940,5940,5940,5940,0
20240403,200100,4782125810,5940,5940,5940,5940,0
20240403,200000,4782125810,5940,5940,5940,5940,0
20240403,195900,4782125810,5940,5940,5940,5940,0
20240403,195800,4782125810,5940,5940,5940,5940,0
20240403,195700,4782125810,5940,5940,5940,5940,0
20240403,195600,4782125810,5940,5940,5940,5940,0
20240403,195500,4782125810,5940,5940,5940,5940,0
20240403,195400,4782125810,5940,5940,5940,5940,0
20240403,195300,4782125810,5940,5940,5940,5940,0
20240403,195200,4782125810,5940,5940,5940,5940,0
20240403,195100,4782125810,5940,5940,5940,5940,0
20240403,195000,4782125810,5940,5940,5940,5940,0
20240403,194900,4782125810,5940,5940,5940,5940,15557
20240403,194800,4782125810,5940,5940,5940,5940,0
20240403,194700,4782125810,5940,5940,5940,5940,0
20240403,194600,4782125810,5940,5940,5940,5940,0
20240403,194500,4782125810,5940,5940,5940,5940,0
20240403,194400,4782125810,5940,5940,5940,5940,0
20240403,194300,4782125810,5940,5940,5940,5940,0
20240403,194200,4782125810,5940,5940,5940,5940,0
20240403,194100,4782125810,5940,5940,5940,5940,0
20240403,194000,4782125810,5940,5940,5940,5940,0
20240403,193900,4782125810,5940,5940,5940,5940,0
20240403,193800,4782125810,5940,5940,5940,5940,0
20240403,193700,4782125810,5940,5940,5940,5940,0
20240403,193600,4782125810,5940,5940,5940,5940,0
20240403,193500,4782125810,5940,5940,5940,5940,0
20240403,193400,4782125810,5940,5940,5940,5940,0
20240403,193300,4782125810,5940,5940,5940,5940,0
20240403,193200,4782125810,5940,5940,5940,5940,0
20240403,193100,4782125810,5940,5940,5940,5940,0
20240403,193000,4782125810,5940,5940,5940,5940,0
20240403,192900,4782125810,5940,5940,5940,5940,0
20240403,192800,4782125810,5940,5940,5940,5940,0
20240403,192700,4782125810,5940,5940,5940,5940,0
20240403,192600,4782125810,5940,5940,5940,5940,0
20240403,192500,4782125810,5940,5940,5940,5940,0
20240403,192400,4782125810,5940,5940,5940,5940,0
20240403,192300,4782125810,5940,5940,5940,5940,0
20240403,192200,4782125810,5940,5940,5940,5940,0
20240403,192100,4782125810,5940,5940,5940,5940,0
20240403,192000,4782125810,5940,5940,5940,5940,0
20240403,191900,4782125810,5940,5940,5940,5940,15557
20240403,191800,4782125810,5940,5940,5940,5940,0
20240403,191700,4782125810,5940,5940,5940,5940,0
20240403,191600,4782125810,5940,5940,5940,5940,0
20240403,191500,4782125810,5940,5940,5940,5940,0
20240403,191400,4782125810,5940,5940,5940,5940,0
20240403,191300,4782125810,5940,5940,5940,5940,0
20240403,191200,4782125810,5940,5940,5940,5940,0
20240403,191100,4782125810,5940,5940,5940,5940,0
20240403,191000,4782125810,5940,5940,5940,5940,0
20240403,190900,4782125810,5940,5940,5940,5940,0
20240403,190800,4782125810,5940,5940,5940,5940,0
20240403,190700,4782125810,5940,5940,5940,5940,0
20240403,190600,4782125810,5940,5940,5940,5940,0
20240403,190500,4782125810,5940,5940,5940,5940,0
20240403,190400,4782125810,5940,5940,5940,5940,0
20240403,190300,4782125810,5940,5940,5940,5940,0
20240403,190200,4782125810,5940,5940,5940,5940,0
20240403,190100,4782125810,5940,5940,5940,5940,0
20240403,190000,4782125810,5940,5940,5940,5940,0
20240403,185900,4782125810,5940,5940,5940,5940,0
20240403,185800,4782125810,5940,5940,5940,5940,0
20240403,185700,4782125810,5940,5940,5940,5940,0
20240403,185600,4782125810,5940,5940,5940,5940,0
20240403,185500,4782125810,5940,5940,5940,5940,0
20240403,185400,4782125810,5940,5940,5940,5940,0
20240403,185300,4782125810,5940,5940,5940,5940,0
20240403,185200,4782125810,5940,5940,5940,5940,0
20240403,185100,4782125810,5940,5940,5940,5940,0
20240403,185000,4782125810,5940,5940,5940,5940,0
20240403,184900,4782125810,5940,5940,5940,5940,15557
20240403,184800,4782125810,5940,5940,5940,5940,0
20240403,184700,4782125810,5940,5940,5940,5940,0
20240403,184600,4782125810,5940,5940,5940,5940,0
20240403,184500,4782125810,5940,5940,5940,5940,0
20240403,184400,4782125810,5940,5940,5940,5940,0
20240403,184300,4782125810,5940,5940,5940,5940,0
20240403,184200,4782125810,5940,5940,5940,5940,0
20240403,184100,4782125810,5940,5940,5940,5940,0
20240403,184000,4782125810,5940,5940,5940,5940,0
20240403,183900,4782125810,5940,5940,5940,5940,0
20240403,183800,4782125810,5940,5940,5940,5940,0
20240403,183700,4782125810,5940,5940,5940,5940,0
20240403,183600,4782125810,5940,5940,5940,5940,0
20240403,183500,4782125810,5940,5940,5940,5940,0
20240403,183400,4782125810,5940,5940,5940,5940,0
20240403,183300,4782125810,5940,5940,5940,5940,0
20240403,183200,4782125810,5940,5940,5940,5940,0
20240403,183100,4782125810,5940,5940,5940,5940,0
20240403,183000,4782125810,5940,5940,5940,5940,0
20240403,182900,4782125810,5940,5940,5940,5940,0
20240403,182800,4782125810,5940,5940,5940,5940,0
20240403,182700,4782125810,5940,5940,5940,5940,0
20240403,182600,4782125810,5940,5940,5940,5940,0
20240403,182500,4782125810,5940,5940,5940,5940,0
20240403,182400,4782125810,5940,5940,5940,5940,0
20240403,182300,4782125810,5940,5940,5940,5940,0
20240403,182200,4782125810,5940,5940,5940,5940,0
20240403,182100,4782125810,5940,5940,5940,5940,0
20240403,182000,4782125810,5940,5940,5940,5940,0
20240403,181900,4782125810,5940,5940,5940,5940,15557
20240403,181800,4782125810,5940,5940,5940,5940,0
20240403,181700,4782125810,5940,5940,5940,5940,0
20240403,181600,4782125810,5940,5940,5940,5940,0
20240403,181500,4782125810,5940,5940,5940,5940,0
20240403,181400,4782125810,5940,5940,5940,5940,0
20240403,181300,4782125810,5940,5940,5940,5940,0
20240403,181200,4782125810,5940,5940,5940,5940,0
20240403,181100,4782125810,5940,5940,5940,5940,0
20240403,181000,4782125810,5940,5940,5940,5940,0
20240403,180900,4782125810,5940,5940,5940,5940,0
20240403,180800,4782125810,5940,5940,5940,5940,0
20240403,180700,4782125810,5940,5940,5940,5940,0
20240403,180600,4782125810,5940,5940,5940,5940,0
20240403,180500,4782125810,5940,5940,5940,5940,0
20240403,180400,4782125810,5940,5940,5940,5940,0
20240403,180300,4782125810,5940,5940,5940,5940,0
20240403,180200,4782125810,5940,5940,5940,5940,0
20240403,180100,4782125810,5940,5940,5940,5940,0
20240403,180000,4782125810,5940,5940,5940,5940,0
20240403,175900,4782125810,5940,5940,5940,5940,0
20240403,175800,4782125810,5940,5940,5940,5940,0
20240403,175700,4782125810,5940,5940,5940,5940,0
20240403,175600,4782125810,5940,5940,5940,5940,0
20240403,175500,4782125810,5940,5940,5940,5940,0
20240403,175400,4782125810,5940,5940,5940,5940,0
20240403,175300,4782125810,5940,5940,5940,5940,0
20240403,175200,4782125810,5940,5940,5940,5940,0
20240403,175100,4782125810,5940,5940,5940,5940,0
20240403,175000,4782125810,5940,5940,5940,5940,0
20240403,174900,4782125810,5940,5940,5940,5940,15557
20240403,174800,4782125810,5940,5940,5940,5940,0
20240403,174700,4782125810,5940,5940,5940,5940,0
20240403,174600,4782125810,5940,5940,5940,5940,0
20240403,174500,4782125810,5940,5940,5940,5940,0
20240403,174400,4782125810,5940,5940,5940,5940,0
20240403,174300,4782125810,5940,5940,5940,5940,0
20240403,174200,4782125810,5940,5940,5940,5940,0
20240403,174100,4782125810,5940,5940,5940,5940,0
20240403,174000,4782125810,5940,5940,5940,5940,0
20240403,173900,4782125810,5940,5940,5940,5940,0
20240403,173800,4782125810,5940,5940,5940,5940,0
20240403,173700,4782125810,5940,5940,5940,5940,0
20240403,173600,4782125810,5940,5940,5940,5940,0
20240403,173500,4782125810,5940,5940,5940,5940,0
20240403,173400,4782125810,5940,5940,5940,5940,0
20240403,173300,4782125810,5940,5940,5940,5940,0
20240403,173200,4782125810,5940,5940,5940,5940,0
20240403,173100,4782125810,5940,5940,5940,5940,0
20240403,173000,4782125810,5940,5940,5940,5940,0
20240403,172900,4782125810,5940,5940,5940,5940,0
20240403,172800,4782125810,5940,5940,5940,5940,0
20240403,172700,4782125810,5940,5940,5940,5940,0
20240403,172600,4782125810,5940,5940,5940,5940,0
20240403,172500,4782125810,5940,5940,5940,5940,0
20240403,172400,4782125810,5940,5940,5940,5940,0
20240403,172300,4782125810,5940,5940,5940,5940,0
20240403,172200,4782125810,5940,5940,5940,5940,0
20240403,172100,4782125810,5940,5940,5940,5940,0
20240403,172000,4782125810,5940,5940,5940,5940,0
20240403,171900,4782125810,5940,5940,5940,5940,15557
20240403,171800,4782125810,5940,5940,5940,5940,0
20240403,171700,4782125810,5940,5940,5940,5940,0
20240403,171600,4782125810,5940,5940,5940,5940,0
20240403,171500,4782125810,5940,5940,5940,5940,0
20240403,171400,4782125810,5940,5940,5940,5940,0
20240403,171300,4782125810,5940,5940,5940,5940,0
20240403,171200,4782125810,5940,5940,5940,5940,0
20240403,171100,4782125810,5940,5940,5940,5940,0
20240403,171000,4782125810,5940,5940,5940,5940,0
20240403,170900,4782125810,5940,5940,5940,5940,0
20240403,170800,4782125810,5940,5940,5940,5940,0
20240403,170700,4782125810,5940,5940,5940,5940,0
20240403,170600,4782125810,5940,5940,5940,5940,0
20240403,170500,4782125810,5940,5940,5940,5940,0
20240403,170400,4782125810,5940,5940,5940,5940,0
20240403,170300,4782125810,5940,5940,5940,5940,0
20240403,170200,4782125810,5940,5940,5940,5940,0
20240403,170100,4782125810,5940,5940,5940,5940,0
20240403,170000,4782125810,5940,5940,5940,5940,0
20240403,165900,4782125810,5940,5940,5940,5940,0
20240403,165800,4782125810,5940,5940,5940,5940,0
20240403,165700,4782125810,5940,5940,5940,5940,0
20240403,165600,4782125810,5940,5940,5940,5940,0
20240403,165500,4782125810,5940,5940,5940,5940,0
20240403,165400,4782125810,5940,5940,5940,5940,0
20240403,165300,4782125810,5940,5940,5940,5940,0
20240403,165200,4782125810,5940,5940,5940,5940,0
20240403,165100,4782125810,5940,5940,5940,5940,0
20240403,165000,4782125810,5940,5940,5940,5940,0
20240403,164900,4782125810,5940,5940,5940,5940,15557
20240403,164800,4782125810,5940,5940,5940,5940,0
20240403,164700,4782125810,5940,5940,5940,5940,0
20240403,164600,4782125810,5940,5940,5940,5940,0
20240403,164500,4782125810,5940,5940,5940,5940,0
20240403,164400,4782125810,5940,5940,5940,5940,0
20240403,164300,4782125810,5940,5940,5940,5940,0
20240403,164200,4782125810,5940,5940,5940,5940,0
20240403,164100,4782125810,5940,5940,5940,5940,0
20240403,164000,4782125810,5940,5940,5940,5940,0
20240403,163900,4782125810,5940,5940,5940,5940,0
20240403,163800,4782125810,5940,5940,5940,5940,0
20240403,163700,4782125810,5940,5940,5940,5940,0
20240403,163600,4782125810,5940,5940,5940,5940,0
20240403,163500,4782125810,5940,5940,5940,5940,0
20240403,163400,4782125810,5940,5940,5940,5940,0
20240403,163300,4782125810,5940,5940,5940,5940,0
20240403,163200,4782125810,5940,5940,5940,5940,0
20240403,163100,4782125810,5940,5940,5940,5940,0
20240403,163000,4782125810,5940,5940,5940,5940,0
20240403,162900,4782125810,5940,5940,5940,5940,0
20240403,162800,4782125810,5940,5940,5940,5940,0
20240403,162700,4782125810,5940,5940,5940,5940,0
20240403,162600,4782125810,5940,5940,5940,5940,0
20240403,162500,4782125810,5940,5940,5940,5940,0
20240403,162400,4782125810,5940,5940,5940,5940,0
20240403,162300,4782125810,5940,5940,5940,5940,0
20240403,162200,4782125810,5940,5940,5940,5940,0
20240403,162100,4782125810,5940,5940,5940,5940,0
20240403,162000,4782125810,5940,5940,5940,5940,0
20240403,161900,4782125810,5940,5940,5940,5940,15557
20240403,161800,4782125810,5940,5940,5940,5940,0
20240403,161700,4782125810,5940,5940,5940,5940,0
20240403,161600,4782125810,5940,5940,5940,5940,0
20240403,161500,4782125810,5940,5940,5940,5940,0
20240403,161400,4782125810,5940,5940,5940,5940,0
20240403,161300,4782125810,5940,5940,5940,5940,0
20240403,161200,4782125810,5940,5940,5940,5940,0
20240403,161100,4782125810,5940,5940,5940,5940,0
20240403,161000,4782125810,5940,5940,5940,5940,0
20240403,160900,4782125810,5940,5940,5940,5940,0
20240403,160800,4782125810,5940,5940,5940,5940,0
20240403,160700,4782125810,5940,5940,5940,5940,0
20240403,160600,4782125810,5940,5940,5940,5940,0
20240403,160500,4782125810,5940,5940,5940,5940,0
20240403,160400,4782125810,5940,5940,5940,5940,0
20240403,160300,4782125810,5940,5940,5940,5940,0
20240403,160200,4782125810,5940,5940,5940,5940,0
20240403,160100,4782125810,5940,5940,5940,5940,0
20240403,160000,4782125810,5940,5940,5940,5940,0
20240403,155900,4782125810,5940,5940,5940,5940,0
20240403,155800,4782125810,5940,5940,5940,5940,0
20240403,155700,4782125810,5940,5940,5940,5940,0
20240403,155600,4782125810,5940,5940,5940,5940,0
20240403,155500,4782125810,5940,5940,5940,5940,0
20240403,155400,4782125810,5940,5940,5940,5940,0
20240403,155300,4782125810,5940,5940,5940,5940,0
20240403,155200,4782125810,5940,5940,5940,5940,0
20240403,155100,4782125810,5940,5940,5940,5940,0
20240403,155000,4782125810,5940,5940,5940,5940,0
20240403,154900,4782125810,5940,5940,5940,5940,15557
20240403,154800,4782125810,5940,5940,5940,5940,0
20240403,154700,4782125810,5940,5940,5940,5940,0
20240403,154600,4782125810,5940,5940,5940,5940,0
20240403,154500,4782125810,5940,5940,5940,5940,0
20240403,154400,4782125810,5940,5940,5940,5940,0
20240403,154300,4782125810,5940,5940,5940,5940,0
20240403,154200,4782125810,5940,5940,5940,5940,0
20240403,154100,4782125810,5940,5940,5940,5940,0
20240403,154000,4782125810,5940,5940,5940,5940,0
20240403,153900,4782125810,5940,5940,5940,5940,0
20240403,153800,4782125810,5940,5940,5940,5940,0
20240403,153700,4782125810,5940,5940,5940,5940,0
20240403,153600,4782125810,5940,5940,5940,5940,0
20240403,153500,4782125810,5940,5940,5940,5940,0
20240403,153400,4782125810,5940,5940,5940,5940,0
20240403,153300,4782125810,5940,5940,5940,5940,0
20240403,153200,4782125810,5940,5940,5940,5940,0
20240403,153100,4782125810,5940,5940,5940,5940,0
20240403,153000,4782125810,5940,5940,5940,5940,15557
20240403,152900,4689717230,5940,5940,5940,5940,0
20240403,152800,4689717230,5940,5940,5940,5940,0
20240403,152700,4689717230,5940,5940,5940,5940,0
20240403,152600,4689717230,5940,5940,5940,5940,0
20240403,152500,4689717230,5940,5940,5940,5940,0
20240403,152400,4689717230,5940,5940,5940,5940,0
20240403,152300,4689717230,5940,5940,5940,5940,0
20240403,152200,4689717230,5940,5940,5940,5940,0
20240403,152100,4689717230,5940,5940,5940,5940,0
20240403,152000,4689717230,5940,5940,5940,5940,0
20240403,151900,4689717230,5940,5950,6030,5930,8134
20240403,151800,4641115400,5950,5930,5950,5930,1855
20240403,151700,4630105230,5930,5960,5960,5930,1201
20240403,151600,4622970980,5940,5930,5960,5920,2083
20240403,151500,4610620990,5930,5930,5940,5930,848
20240403,151400,4605590270,5940,5940,5960,5920,2921
20240403,151300,4588246970,5920,5940,5940,5910,5199
20240403,151200,4557455000,5910,5940,5940,5910,2860
20240403,151100,4540530880,5940,5950,5950,5900,23960
20240403,151000,4398779270,5950,5970,5980,5950,15793
20240403,150900,4304722830,5980,5990,5990,5970,6693
20240403,150800,4264734880,5990,6000,6000,5980,791
20240403,150700,4259999690,5980,5990,6000,5980,4997
20240403,150600,4230079590,5990,6000,6000,5990,861
20240403,150500,4224921590,5990,5990,5990,5990,100
20240403,150400,4224322590,5990,5980,6000,5970,5368
20240403,150300,4192194280,5980,5990,5990,5980,207
20240403,150200,4190956190,5990,5990,5990,5990,407
20240403,150100,4188518260,5990,5990,5990,5980,474
20240403,150000,4185680400,5980,6000,6000,5980,77
20240403,145900,4185219360,6000,5990,6000,5990,1131
20240403,145800,4178443160,5990,5990,5990,5990,1151
20240403,145700,4171548670,6000,6000,6000,6000,181
20240403,145600,4170462670,5990,5990,6000,5990,24
20240403,145500,4170318830,5980,5990,5990,5980,1064
20240403,145400,4163947580,5980,5980,5980,5970,3385
20240403,145300,4143709550,5970,5970,5980,5970,3081
20240403,145200,4125315110,5970,6000,6000,5970,10349
20240403,145100,4063361170,6000,6010,6010,6000,4916
20240403,145000,4033864470,6010,6020,6020,6000,7435
20240403,144900,3989232100,6010,6020,6020,6010,184
20240403,144800,3988125290,6020,6020,6020,6010,5350
20240403,144700,3955964850,6040,6020,6040,6020,246
20240403,144600,3954483890,6020,6020,6020,6010,1170
20240403,144500,3947445930,6020,6020,6050,6010,7819
20240403,144400,3900386680,6020,6030,6050,6020,767
20240403,144300,3895764230,6040,6040,6040,6020,530
20240403,144200,3892571230,6040,6040,6050,6030,5577
20240403,144100,3858936870,6040,6040,6040,6040,519
20240403,144000,3855802110,6040,6040,6040,6040,572
20240403,143900,3852347230,6040,6050,6050,6040,133
20240403,143800,3851542610,6050,6050,6050,6050,104
20240403,143700,3850913410,6050,6050,6050,6050,11
20240403,143600,3850846860,6040,6040,6040,6040,169
20240403,143500,3849826100,6030,6030,6040,6030,331
20240403,143400,3847829960,6040,6030,6040,6030,322
20240403,143300,3845887250,6030,6040,6040,6030,7
20240403,143200,3845844990,6040,6040,6040,6040,501
20240403,143100,3842818950,6040,6030,6040,6030,192
20240403,143000,3841661180,6030,6040,6040,6030,592
20240403,142900,3838089740,6040,6050,6050,6030,150
20240403,142800,3837182730,6040,6040,6050,6040,554
20240403,142700,3833836460,6050,6040,6050,6040,540
20240403,142600,3830574850,6040,6040,6040,6040,672
20240403,142500,3826515970,6040,6050,6050,6040,1671
20240403,142400,3816408090,6050,6040,6050,6040,518
20240403,142300,3813278670,6050,6060,6060,6030,19153
20240403,142200,3697459910,6060,6070,6070,6060,557
20240403,142100,3694083920,6070,6070,6070,6070,13
20240403,142000,3694005010,6060,6070,6070,6060,19
20240403,141900,3693889840,6060,6060,6060,6060,464
20240403,141800,3691078000,6070,6080,6080,6070,326
20240403,141700,3689095970,6060,6060,6060,6060,735
20240403,141600,3684641870,6060,6060,6060,6060,0
20240403,141500,3684641870,6060,6070,6070,6060,5
20240403,141400,3684611560,6060,6070,6070,6060,916
20240403,141300,3679059590,6070,6070,6070,6060,1305
20240403,141200,3671139770,6070,6060,6070,6060,403
20240403,141100,3668697580,6060,6060,6060,6060,122
20240403,141000,3667958260,6070,6070,6070,6060,211
20240403,140900,3666677800,6070,6060,6070,6050,375
20240403,140800,3664406290,6070,6070,6070,6060,533
20240403,140700,3661171080,6070,6060,6070,6060,626
20240403,140600,3657373250,6060,6060,6060,6050,184
20240403,140500,3656259960,6060,6060,6060,6060,58
20240403,140400,3655908480,6050,6060,6060,6050,356
20240403,140300,3653753660,6070,6070,6070,6060,326
20240403,140200,3651777880,6050,6060,6060,6050,597
20240403,140100,3648162520,6070,6070,6070,6070,1
20240403,140000,3648156450,6060,6060,6060,6060,1526
20240403,135900,3638908890,6070,6070,6070,6070,5
20240403,135800,3638878540,6060,6040,6060,6040,1699
20240403,135700,3628595620,6040,6040,6040,6040,2000
20240403,135600,3616515620,6040,6050,6050,6040,110
20240403,135500,3615850220,6050,6060,6060,6050,1010
20240403,135400,3609739670,6050,6060,6060,6050,736
20240403,135300,3605286840,6060,6060,6060,6060,9
20240403,135200,3605232300,6050,6050,6050,6050,2308
20240403,135100,3591268900,6050,6060,6060,6050,2836
20240403,135000,3574105540,6050,6060,6060,6050,1255
20240403,134900,3566512770,6060,6070,6070,6060,202
20240403,134800,3565288640,6080,6080,6080,6050,1225
20240403,134700,3557877270,6060,6060,6080,6060,672
20240403,134600,3553804170,6070,6080,6080,6070,40
20240403,134500,3553561310,6090,6060,6090,6060,106
20240403,134400,3552915960,6060,6060,6060,6060,5
20240403,134300,3552885660,6080,6070,6080,6060,833
20240403,134200,3547833610,6080,6080,6080,6080,7
20240403,134100,3547791050,6100,6100,6100,6100,0
20240403,134000,3547791050,6100,6080,6100,6080,5
20240403,133900,3547760630,6100,6060,6100,6060,2
20240403,133800,3547748470,6060,6060,6060,6060,0
20240403,133700,3547748470,6060,6100,6100,6060,237
20240403,133600,3546311820,6100,6080,6100,6060,180
20240403,133500,3545220070,6060,6110,6110,6060,6
20240403,133400,3545183610,6060,6080,6080,6060,5318
20240403,133300,3512948010,6060,6070,6070,6060,315
20240403,133200,3511038240,6080,6070,6080,6070,827
20240403,133100,3506018320,6070,6070,6070,6060,864
20240403,133000,3500774260,6070,6070,6070,6070,0
20240403,132900,3500774260,6070,6080,6080,6070,4
20240403,132800,3500749950,6080,6080,6080,6080,30
20240403,132700,3500567550,6080,6080,6080,6050,1876
20240403,132600,3489201040,6050,6080,6080,6050,306
20240403,132500,3487349660,6080,6050,6080,6050,851
20240403,132400,3482200930,6050,6060,6060,6050,1780
20240403,132300,3471426280,6060,6060,6060,6060,750
20240403,132200,3466881280,6060,6060,6060,6060,110
20240403,132100,3466214680,6060,6060,6060,6060,238
20240403,132000,3464772400,6060,6070,6070,6060,701
20240403,131900,3460523710,6070,6060,6070,6060,308
20240403,131800,3458654300,6060,6060,6060,6060,528
20240403,131700,3455454620,6070,6070,6070,6070,62
20240403,131600,3455078280,6060,6060,6060,6060,234
20240403,131500,3453660240,6070,6070,6070,6070,1
20240403,131400,3453654170,6070,6070,6070,6070,90
20240403,131300,3453107870,6070,6070,6070,6070,6
20240403,131200,3453071450,6040,6050,6050,6040,1241
20240403,131100,3445573100,6040,6040,6040,6040,0
20240403,131000,3445573100,6040,6050,6050,6040,747
20240403,130900,3441056160,6050,6050,6050,6050,3953
20240403,130800,3417140510,6050,6050,6050,6050,250
20240403,130700,3415628010,6050,6050,6050,6050,186
20240403,130600,3414502710,6060,6060,6060,6060,1872
20240403,130500,3403158390,6060,6050,6070,6050,461
20240403,130400,3400366330,6060,6070,6070,6060,126
20240403,130300,3399602760,6060,6060,6060,6060,91
20240403,130200,3399051300,6060,6070,6070,6060,755
20240403,130100,3394473270,6070,6070,6070,6070,4
20240403,130000,3394448990,6070,6070,6070,6070,749
20240403,125900,3389902560,6060,6060,6060,6060,200
20240403,125800,3388690560,6060,6080,6080,6060,3
20240403,125700,3388672350,6060,6060,6060,6060,48
20240403,125600,3388381470,6080,6080,6080,6080,0
20240403,125500,3388381470,6080,6080,6080,6080,0
20240403,125400,3388381470,6080,6070,6080,6060,401
20240403,125300,3385951380,6060,6080,6080,6050,2428
20240403,125200,3371260920,6060,6080,6080,6060,4
20240403,125100,3371236630,6070,6070,6070,6070,10
20240403,125000,3371175930,6080,6080,6080,6080,11
20240403,124900,3371109050,6050,6070,6070,6050,2342
20240403,124800,3356939490,6070,6070,6070,6070,478
20240403,124700,3354038030,6070,6070,6070,6070,0
20240403,124600,3354038030,6070,6080,6080,6070,2
20240403,124500,3354025880,6060,6080,6080,6060,75
20240403,124400,3353571180,6050,6070,6080,6050,2042
20240403,124300,3341217030,6050,6070,6070,6050,1856
20240403,124200,3329988030,6090,6050,6090,6050,86
20240403,124100,3329467690,6050,6070,6090,6050,2240
20240403,124000,3315898150,6060,6060,6060,6060,65
20240403,123900,3315504250,6060,6060,6060,6060,258
20240403,123800,3313940770,6050,6050,6060,6050,1298
20240403,123700,3306084770,6060,6060,6070,6050,6588
20240403,123600,3266210070,6070,6090,6100,6070,1728
20240403,123500,3255702460,6100,6100,6100,6100,2
20240403,123400,3255690260,6100,6060,6100,6060,51
20240403,123300,3255381160,6100,6060,6100,6060,1150
20240403,123200,3248398090,6060,6070,6070,6060,1603
20240403,123100,3238682910,6070,6070,6070,6070,173
20240403,123000,3237632800,6060,6070,6070,6060,1164
20240403,122900,3230578360,6070,6070,6070,6070,1058
20240403,122800,3224156300,6070,6080,6080,6070,478
20240403,122700,3221254600,6080,6080,6080,6080,0
20240403,122600,3221254600,6080,6080,6080,6080,676
20240403,122500,3217144520,6080,6120,6120,6080,51
20240403,122400,3216834400,6080,6120,6120,6080,166
20240403,122300,3215825080,6080,6080,6080,6080,3
20240403,122200,3215806840,6120,6120,6120,6120,155
20240403,122100,3214858240,6130,6130,6130,6130,5
20240403,122000,3214827590,6130,6120,6130,6080,379
20240403,121900,3212523130,6080,6120,6120,6080,223
20240403,121800,3211167240,6120,6100,6120,6100,63
20240403,121700,3210782920,6080,6080,6080,6080,0
20240403,121600,3210782920,6080,6080,6080,6080,503
20240403,121500,3207724680,6080,6100,6100,6080,48
20240403,121400,3207432530,6120,6080,6120,6070,622
20240403,121300,3203643880,6070,6070,6070,6070,0
20240403,121200,3203643880,6070,6070,6070,6070,63
20240403,121100,3203261470,6070,6060,6070,6060,39
20240403,121000,3203024880,6070,6070,6070,6070,0
20240403,120900,3203024880,6070,6070,6070,6060,1575
20240403,120800,3193480340,6070,6070,6070,6060,174
20240403,120700,3192425870,6070,6070,6070,6060,189
20240403,120600,3191278650,6060,6060,6070,6050,252
20240403,120500,3189752510,6070,6080,6080,6050,1506
20240403,120400,3180640420,6080,6080,6080,6080,1
20240403,120300,3180634340,6050,6060,6060,6050,2360
20240403,120200,3166356110,6050,6070,6080,6050,7161
20240403,120100,3122975410,6070,6080,6080,6060,3146
20240403,120000,3103887860,6080,6080,6080,6080,173
20240403,115900,3102836020,6080,6090,6090,6080,1592
20240403,115800,3093155510,6090,6090,6090,6090,537
20240403,115700,3089885180,6100,6100,6100,6100,107
20240403,115600,3089232480,6100,6100,6100,6090,224
20240403,115500,3087868230,6090,6090,6090,6090,175
20240403,115400,3086802480,6100,6100,6100,6100,16
20240403,115300,3086704880,6100,6090,6100,6080,1168
20240403,115200,3079601940,6090,6110,6120,6090,4200
20240403,115100,3054017070,6110,6120,6120,6110,30
20240403,115000,3053833660,6100,6100,6100,6100,18
20240403,114900,3053723860,6090,6090,6090,6090,426
20240403,114800,3051129520,6090,6100,6100,6090,1031
20240403,114700,3044849540,6090,6120,6120,6090,8139
20240403,114600,2995210630,6110,6100,6110,6100,703
20240403,114500,2990921310,6100,6110,6110,6100,702
20240403,114400,2986639090,6110,6110,6110,6110,1913
20240403,114300,2974950660,6110,6120,6120,6110,288
20240403,114200,2973190480,6130,6120,6130,6120,165
20240403,114100,2972179040,6110,6120,6120,6110,531
20240403,114000,2968934580,6120,6120,6120,6120,184
20240403,113900,2967808500,6120,6120,6120,6120,0
20240403,113800,2967808500,6120,6120,6120,6120,60
20240403,113700,2967441300,6120,6120,6120,6120,39
20240403,113600,2967202620,6120,6120,6120,6120,4
20240403,113500,2967178140,6110,6110,6110,6110,433
20240403,113400,2964532510,6110,6120,6120,6110,1404
20240403,113300,2955952790,6120,6120,6120,6120,0
20240403,113200,2955952790,6120,6130,6130,6120,254
20240403,113100,2954397690,6150,6150,6150,6150,125
20240403,113000,2953628940,6150,6130,6150,6130,221
20240403,112900,2952273280,6140,6140,6140,6140,0
20240403,112800,2952273280,6140,6140,6140,6140,500
20240403,112700,2949203280,6150,6150,6150,6150,10
20240403,112600,2949141780,6150,6130,6150,6130,302
20240403,112500,2947287980,6130,6130,6130,6130,19
20240403,112400,2947171510,6120,6120,6120,6120,0
20240403,112300,2947171510,6120,6120,6120,6120,130
20240403,112200,2946375910,6120,6120,6120,6120,101
20240403,112100,2945757790,6120,6110,6120,6110,515
20240403,112000,2942609590,6110,6120,6120,6110,219
20240403,111900,2941270630,6120,6140,6140,6110,417
20240403,111800,2938719510,6130,6130,6130,6130,163
20240403,111700,2937720320,6130,6120,6130,6100,650
20240403,111600,2933753020,6110,6110,6110,6110,206
20240403,111500,2932494360,6130,6110,6130,6110,2953
20240403,111400,2914451470,6110,6120,6130,6110,8460
20240403,111300,2862701020,6150,6150,6150,6150,0
20240403,111200,2862701020,6150,6120,6150,6120,301
20240403,111100,2860858870,6120,6150,6150,6120,282
20240403,111000,2859130480,6130,6130,6130,6130,90
20240403,110900,2858578780,6150,6150,6150,6150,13
20240403,110800,2858498830,6130,6130,6130,6130,424
20240403,110700,2855899710,6130,6130,6130,6130,500
20240403,110600,2852834710,6130,6130,6130,6130,771
20240403,110500,2848108480,6150,6150,6150,6130,579
20240403,110400,2844559150,6160,6160,6160,6160,0
20240403,110300,2844559150,6160,6130,6160,6130,64
20240403,110200,2844166530,6120,6130,6130,6120,750
20240403,110100,2839573040,6130,6150,6150,6130,3820
20240403,110000,2816129290,6150,6150,6150,6150,200
20240403,105900,2814899290,6150,6150,6150,6150,150
20240403,105800,2813976790,6150,6170,6170,6150,150
20240403,105700,2813052790,6170,6170,6170,6170,89
20240403,105600,2812503660,6180,6160,6180,6160,103
20240403,105500,2811868720,6150,6140,6170,6140,2001
20240403,105400,2799545070,6150,6160,6160,6140,124
20240403,105300,2798781290,6150,6160,6160,6150,475
20240403,105200,2795860020,6160,6160,6160,6150,302
20240403,105100,2794000710,6160,6150,6160,6130,674
20240403,105000,2789854630,6120,6120,6120,6120,0
20240403,104900,2789854630,6120,6120,6130,6120,290
20240403,104800,2788079820,6120,6120,6120,6120,774
20240403,104700,2783342940,6130,6140,6140,6130,501
20240403,104600,2780268400,6120,6120,6120,6120,574
20240403,104500,2776755520,6120,6120,6130,6120,1653
20240403,104400,2766638530,6120,6150,6150,6120,4902
20240403,104300,2736607500,6140,6150,6150,6140,330
20240403,104200,2734580590,6150,6150,6150,6150,93
20240403,104100,2734008640,6150,6150,6150,6150,180
20240403,104000,2732901640,6150,6130,6150,6130,204
20240403,103900,2731647920,6130,6130,6130,6130,37
20240403,103800,2731421110,6130,6130,6130,6130,177
20240403,103700,2730336100,6150,6160,6160,6120,8202
20240403,103600,2680035140,6150,6150,6150,6150,1104
20240403,103500,2673245540,6150,6150,6150,6150,108
20240403,103400,2672581340,6150,6160,6160,6150,514
20240403,103300,2669420140,6160,6160,6160,6150,80
20240403,103200,2668927610,6160,6160,6160,6160,320
20240403,103100,2666956410,6160,6150,6160,6150,1098
20240403,103000,2660203200,6140,6150,6150,6140,238
20240403,102900,2658741870,6150,6140,6150,6140,568
20240403,102800,2655254340,6140,6130,6140,6110,1869
20240403,102700,2643820930,6110,6110,6110,6110,1387
20240403,102600,2635346360,6120,6130,6130,6110,1864
20240403,102500,2623949910,6150,6150,6150,6120,3276
20240403,102400,2603890560,6150,6150,6150,6150,5
20240403,102300,2603859810,6130,6130,6130,6130,43
20240403,102200,2603596220,6130,6130,6130,6130,830
20240403,102100,2598508320,6130,6140,6140,6130,2969
20240403,102000,2580307080,6150,6150,6150,6150,367
20240403,101900,2578050030,6150,6140,6150,6130,439
20240403,101800,2575357110,6140,6140,6140,6140,158
20240403,101700,2574386990,6140,6140,6150,6140,451
20240403,101600,2571617370,6160,6140,6160,6140,3067
20240403,101500,2552785770,6140,6130,6140,6130,1657
20240403,101400,2542614020,6130,6140,6140,6130,3735
20240403,101300,2519703160,6130,6160,6170,6130,7478
20240403,101200,2473730320,6150,6150,6160,6150,209
20240403,101100,2472444920,6190,6190,6190,6190,179
20240403,101000,2471336910,6150,6180,6190,6150,9835
20240403,100900,2410727220,6180,6170,6180,6170,856
20240403,100800,2405444510,6170,6170,6170,6170,284
20240403,100700,2403692230,6170,6200,6200,6170,305
20240403,100600,2401810350,6170,6180,6180,6170,2137
20240403,100500,2388620510,6180,6210,6210,6180,270
20240403,100400,2386949250,6210,6200,6220,6180,1030
20240403,100300,2380557900,6200,6160,6220,6160,7346
20240403,100200,2334973690,6170,6240,6240,6140,19450
20240403,100100,2215263560,6250,6240,6250,6230,1256
20240403,100000,2207433900,6240,6250,6250,6240,5522
20240403,095900,2172976580,6230,6240,6250,6230,2743
20240403,095800,2155867590,6250,6250,6260,6240,3087
20240403,095700,2136568950,6250,6250,6260,6250,391
20240403,095600,2134121480,6260,6240,6260,6240,2601
20240403,095500,2117841130,6240,6250,6260,6230,246
20240403,095400,2116304480,6260,6230,6260,6230,3756
20240403,095300,2092848990,6240,6240,6250,6230,1948
20240403,095200,2080697720,6230,6240,6260,6230,3918
20240403,095100,2056239730,6240,6240,6240,6230,1025
20240403,095000,2049846480,6230,6240,6240,6230,1042
20240403,094900,2043353650,6240,6250,6250,6240,1913
20240403,094800,2031413600,6240,6270,6270,6240,5869
20240403,094700,1994691710,6260,6280,6280,6260,10708
20240403,094600,1927629990,6270,6290,6290,6240,15488
20240403,094500,1830579510,6290,6300,6300,6240,19638
20240403,094400,1707289580,6300,6240,6300,6230,20000
20240403,094300,1581870320,6230,6220,6240,6220,2666
20240403,094200,1565257360,6230,6240,6240,6220,5425
20240403,094100,1531442190,6230,6260,6260,6230,11182
20240403,094000,1461599220,6250,6250,6260,6250,6067
20240403,093900,1423641740,6260,6240,6260,6240,8103
20240403,093800,1372988200,6250,6230,6250,6220,10777
20240403,093700,1305709730,6240,6220,6260,6210,16785
20240403,093600,1200947400,6220,6180,6220,6180,2020
20240403,093500,1188406500,6190,6150,6200,6150,3566
20240403,093400,1166332870,6150,6170,6170,6150,7288
20240403,093300,1121402080,6180,6170,6180,6170,703
20240403,093200,1117062560,6180,6180,6180,6170,436
20240403,093100,1114371860,6180,6190,6190,6180,1714
20240403,093000,1103777710,6180,6190,6190,6180,1164
20240403,092900,1096583160,6180,6200,6200,6180,1862
20240403,092800,1085073000,6180,6200,6200,6170,3563
20240403,092700,1063045050,6200,6200,6200,6170,4592
20240403,092600,1034644140,6200,6220,6220,6160,12187
20240403,092500,959432420,6220,6220,6240,6170,9858
20240403,092400,898280820,6220,6230,6240,6160,14118
20240403,092300,810872670,6190,6230,6250,6190,13602
20240403,092200,726377250,6230,6250,6260,6190,34070
20240403,092100,514325150,6250,6140,6250,6130,6649
20240403,092000,473267070,6140,6100,6140,6090,5896
20240403,091900,437195840,6100,6080,6100,6080,1384
20240403,091800,428761030,6070,6080,6090,6070,1704
20240403,091700,418401930,6080,6060,6080,6040,3496
20240403,091600,397256470,6060,6060,6090,6060,1870
20240403,091500,385921600,6060,6060,6070,6060,900
20240403,091400,380466930,6060,6060,6060,6060,140
20240403,091300,379618530,6060,6060,6080,6060,1017
20240403,091200,373455330,6050,6060,6060,6040,2516
20240403,091100,358211820,6060,6040,6060,6040,1375
20240403,091000,349883740,6060,6060,6090,6030,5892
20240403,090900,314096320,6060,6040,6070,6030,641
20240403,090800,310216680,6030,6040,6060,6030,1809
20240403,090700,299284020,6050,6040,6050,6010,4665
20240403,090600,271163960,6010,6050,6050,6010,6804
20240403,090500,230150110,6060,6070,6070,6050,2187
20240403,090400,216903200,6070,6050,6070,6050,345
20240403,090300,214811950,6050,6060,6060,6040,1728
20240403,090200,204362660,6060,6090,6100,6050,8441
20240403,090100,153069690,6070,6100,6100,6070,2300
20240403,090000,139096030,6070,6040,6090,6020,23013