stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,204600,4451893830,6010,6010,6010,6010,15297
20240405,204500,4451893830,6010,6010,6010,6010,0
20240405,204400,4451893830,6010,6010,6010,6010,0
20240405,204300,4451893830,6010,6010,6010,6010,0
20240405,204200,4451893830,6010,6010,6010,6010,0
20240405,204100,4451893830,6010,6010,6010,6010,0
20240405,204000,4451893830,6010,6010,6010,6010,0
20240405,203900,4451893830,6010,6010,6010,6010,0
20240405,203800,4451893830,6010,6010,6010,6010,0
20240405,203700,4451893830,6010,6010,6010,6010,0
20240405,203600,4451893830,6010,6010,6010,6010,0
20240405,203500,4451893830,6010,6010,6010,6010,0
20240405,203400,4451893830,6010,6010,6010,6010,0
20240405,203300,4451893830,6010,6010,6010,6010,0
20240405,203200,4451893830,6010,6010,6010,6010,0
20240405,203100,4451893830,6010,6010,6010,6010,0
20240405,203000,4451893830,6010,6010,6010,6010,0
20240405,202900,4451893830,6010,6010,6010,6010,0
20240405,202800,4451893830,6010,6010,6010,6010,0
20240405,202700,4451893830,6010,6010,6010,6010,0
20240405,202600,4451893830,6010,6010,6010,6010,0
20240405,202500,4451893830,6010,6010,6010,6010,0
20240405,202400,4451893830,6010,6010,6010,6010,0
20240405,202300,4451893830,6010,6010,6010,6010,0
20240405,202200,4451893830,6010,6010,6010,6010,0
20240405,202100,4451893830,6010,6010,6010,6010,0
20240405,202000,4451893830,6010,6010,6010,6010,0
20240405,201900,4451893830,6010,6010,6010,6010,0
20240405,201800,4451893830,6010,6010,6010,6010,0
20240405,201700,4451893830,6010,6010,6010,6010,0
20240405,201600,4451893830,6010,6010,6010,6010,15297
20240405,201500,4451893830,6010,6010,6010,6010,0
20240405,201400,4451893830,6010,6010,6010,6010,0
20240405,201300,4451893830,6010,6010,6010,6010,0
20240405,201200,4451893830,6010,6010,6010,6010,0
20240405,201100,4451893830,6010,6010,6010,6010,0
20240405,201000,4451893830,6010,6010,6010,6010,0
20240405,200900,4451893830,6010,6010,6010,6010,0
20240405,200800,4451893830,6010,6010,6010,6010,0
20240405,200700,4451893830,6010,6010,6010,6010,0
20240405,200600,4451893830,6010,6010,6010,6010,0
20240405,200500,4451893830,6010,6010,6010,6010,0
20240405,200400,4451893830,6010,6010,6010,6010,0
20240405,200300,4451893830,6010,6010,6010,6010,0
20240405,200200,4451893830,6010,6010,6010,6010,0
20240405,200100,4451893830,6010,6010,6010,6010,0
20240405,200000,4451893830,6010,6010,6010,6010,0
20240405,195900,4451893830,6010,6010,6010,6010,0
20240405,195800,4451893830,6010,6010,6010,6010,0
20240405,195700,4451893830,6010,6010,6010,6010,0
20240405,195600,4451893830,6010,6010,6010,6010,0
20240405,195500,4451893830,6010,6010,6010,6010,0
20240405,195400,4451893830,6010,6010,6010,6010,0
20240405,195300,4451893830,6010,6010,6010,6010,0
20240405,195200,4451893830,6010,6010,6010,6010,0
20240405,195100,4451893830,6010,6010,6010,6010,0
20240405,195000,4451893830,6010,6010,6010,6010,0
20240405,194900,4451893830,6010,6010,6010,6010,0
20240405,194800,4451893830,6010,6010,6010,6010,0
20240405,194700,4451893830,6010,6010,6010,6010,0
20240405,194600,4451893830,6010,6010,6010,6010,15297
20240405,194500,4451893830,6010,6010,6010,6010,0
20240405,194400,4451893830,6010,6010,6010,6010,0
20240405,194300,4451893830,6010,6010,6010,6010,0
20240405,194200,4451893830,6010,6010,6010,6010,0
20240405,194100,4451893830,6010,6010,6010,6010,0
20240405,194000,4451893830,6010,6010,6010,6010,0
20240405,193900,4451893830,6010,6010,6010,6010,0
20240405,193800,4451893830,6010,6010,6010,6010,0
20240405,193700,4451893830,6010,6010,6010,6010,0
20240405,193600,4451893830,6010,6010,6010,6010,0
20240405,193500,4451893830,6010,6010,6010,6010,0
20240405,193400,4451893830,6010,6010,6010,6010,0
20240405,193300,4451893830,6010,6010,6010,6010,0
20240405,193200,4451893830,6010,6010,6010,6010,0
20240405,193100,4451893830,6010,6010,6010,6010,0
20240405,193000,4451893830,6010,6010,6010,6010,0
20240405,192900,4451893830,6010,6010,6010,6010,0
20240405,192800,4451893830,6010,6010,6010,6010,0
20240405,192700,4451893830,6010,6010,6010,6010,0
20240405,192600,4451893830,6010,6010,6010,6010,0
20240405,192500,4451893830,6010,6010,6010,6010,0
20240405,192400,4451893830,6010,6010,6010,6010,0
20240405,192300,4451893830,6010,6010,6010,6010,0
20240405,192200,4451893830,6010,6010,6010,6010,0
20240405,192100,4451893830,6010,6010,6010,6010,0
20240405,192000,4451893830,6010,6010,6010,6010,0
20240405,191900,4451893830,6010,6010,6010,6010,0
20240405,191800,4451893830,6010,6010,6010,6010,0
20240405,191700,4451893830,6010,6010,6010,6010,0
20240405,191600,4451893830,6010,6010,6010,6010,15297
20240405,191500,4451893830,6010,6010,6010,6010,0
20240405,191400,4451893830,6010,6010,6010,6010,0
20240405,191300,4451893830,6010,6010,6010,6010,0
20240405,191200,4451893830,6010,6010,6010,6010,0
20240405,191100,4451893830,6010,6010,6010,6010,0
20240405,191000,4451893830,6010,6010,6010,6010,0
20240405,190900,4451893830,6010,6010,6010,6010,0
20240405,190800,4451893830,6010,6010,6010,6010,0
20240405,190700,4451893830,6010,6010,6010,6010,0
20240405,190600,4451893830,6010,6010,6010,6010,0
20240405,190500,4451893830,6010,6010,6010,6010,0
20240405,190400,4451893830,6010,6010,6010,6010,0
20240405,190300,4451893830,6010,6010,6010,6010,0
20240405,190200,4451893830,6010,6010,6010,6010,0
20240405,190100,4451893830,6010,6010,6010,6010,0
20240405,190000,4451893830,6010,6010,6010,6010,0
20240405,185900,4451893830,6010,6010,6010,6010,0
20240405,185800,4451893830,6010,6010,6010,6010,0
20240405,185700,4451893830,6010,6010,6010,6010,0
20240405,185600,4451893830,6010,6010,6010,6010,0
20240405,185500,4451893830,6010,6010,6010,6010,0
20240405,185400,4451893830,6010,6010,6010,6010,0
20240405,185300,4451893830,6010,6010,6010,6010,0
20240405,185200,4451893830,6010,6010,6010,6010,0
20240405,185100,4451893830,6010,6010,6010,6010,0
20240405,185000,4451893830,6010,6010,6010,6010,0
20240405,184900,4451893830,6010,6010,6010,6010,0
20240405,184800,4451893830,6010,6010,6010,6010,0
20240405,184700,4451893830,6010,6010,6010,6010,0
20240405,184600,4451893830,6010,6010,6010,6010,15297
20240405,184500,4451893830,6010,6010,6010,6010,0
20240405,184400,4451893830,6010,6010,6010,6010,0
20240405,184300,4451893830,6010,6010,6010,6010,0
20240405,184200,4451893830,6010,6010,6010,6010,0
20240405,184100,4451893830,6010,6010,6010,6010,0
20240405,184000,4451893830,6010,6010,6010,6010,0
20240405,183900,4451893830,6010,6010,6010,6010,0
20240405,183800,4451893830,6010,6010,6010,6010,0
20240405,183700,4451893830,6010,6010,6010,6010,0
20240405,183600,4451893830,6010,6010,6010,6010,0
20240405,183500,4451893830,6010,6010,6010,6010,0
20240405,183400,4451893830,6010,6010,6010,6010,0
20240405,183300,4451893830,6010,6010,6010,6010,0
20240405,183200,4451893830,6010,6010,6010,6010,0
20240405,183100,4451893830,6010,6010,6010,6010,0
20240405,183000,4451893830,6010,6010,6010,6010,0
20240405,182900,4451893830,6010,6010,6010,6010,0
20240405,182800,4451893830,6010,6010,6010,6010,0
20240405,182700,4451893830,6010,6010,6010,6010,0
20240405,182600,4451893830,6010,6010,6010,6010,0
20240405,182500,4451893830,6010,6010,6010,6010,0
20240405,182400,4451893830,6010,6010,6010,6010,0
20240405,182300,4451893830,6010,6010,6010,6010,0
20240405,182200,4451893830,6010,6010,6010,6010,0
20240405,182100,4451893830,6010,6010,6010,6010,0
20240405,182000,4451893830,6010,6010,6010,6010,0
20240405,181900,4451893830,6010,6010,6010,6010,0
20240405,181800,4451893830,6010,6010,6010,6010,0
20240405,181700,4451893830,6010,6010,6010,6010,0
20240405,181600,4451893830,6010,6010,6010,6010,15297
20240405,181500,4451893830,6010,6010,6010,6010,0
20240405,181400,4451893830,6010,6010,6010,6010,0
20240405,181300,4451893830,6010,6010,6010,6010,0
20240405,181200,4451893830,6010,6010,6010,6010,0
20240405,181100,4451893830,6010,6010,6010,6010,0
20240405,181000,4451893830,6010,6010,6010,6010,0
20240405,180900,4451893830,6010,6010,6010,6010,0
20240405,180800,4451893830,6010,6010,6010,6010,0
20240405,180700,4451893830,6010,6010,6010,6010,0
20240405,180600,4451893830,6010,6010,6010,6010,0
20240405,180500,4451893830,6010,6010,6010,6010,0
20240405,180400,4451893830,6010,6010,6010,6010,0
20240405,180300,4451893830,6010,6010,6010,6010,0
20240405,180200,4451893830,6010,6010,6010,6010,0
20240405,180100,4451893830,6010,6010,6010,6010,0
20240405,180000,4451893830,6010,6010,6010,6010,0
20240405,175900,4451893830,6010,6010,6010,6010,0
20240405,175800,4451893830,6010,6010,6010,6010,0
20240405,175700,4451893830,6010,6010,6010,6010,0
20240405,175600,4451893830,6010,6010,6010,6010,0
20240405,175500,4451893830,6010,6010,6010,6010,0
20240405,175400,4451893830,6010,6010,6010,6010,0
20240405,175300,4451893830,6010,6010,6010,6010,0
20240405,175200,4451893830,6010,6010,6010,6010,0
20240405,175100,4451893830,6010,6010,6010,6010,0
20240405,175000,4451893830,6010,6010,6010,6010,0
20240405,174900,4451893830,6010,6010,6010,6010,0
20240405,174800,4451893830,6010,6010,6010,6010,0
20240405,174700,4451893830,6010,6010,6010,6010,0
20240405,174600,4451893830,6010,6010,6010,6010,15297
20240405,174500,4451893830,6010,6010,6010,6010,0
20240405,174400,4451893830,6010,6010,6010,6010,0
20240405,174300,4451893830,6010,6010,6010,6010,0
20240405,174200,4451893830,6010,6010,6010,6010,0
20240405,174100,4451893830,6010,6010,6010,6010,0
20240405,174000,4451893830,6010,6010,6010,6010,0
20240405,173900,4451893830,6010,6010,6010,6010,0
20240405,173800,4451893830,6010,6010,6010,6010,0
20240405,173700,4451893830,6010,6010,6010,6010,0
20240405,173600,4451893830,6010,6010,6010,6010,0
20240405,173500,4451893830,6010,6010,6010,6010,0
20240405,173400,4451893830,6010,6010,6010,6010,0
20240405,173300,4451893830,6010,6010,6010,6010,0
20240405,173200,4451893830,6010,6010,6010,6010,0
20240405,173100,4451893830,6010,6010,6010,6010,0
20240405,173000,4451893830,6010,6010,6010,6010,0
20240405,172900,4451893830,6010,6010,6010,6010,0
20240405,172800,4451893830,6010,6010,6010,6010,0
20240405,172700,4451893830,6010,6010,6010,6010,0
20240405,172600,4451893830,6010,6010,6010,6010,0
20240405,172500,4451893830,6010,6010,6010,6010,0
20240405,172400,4451893830,6010,6010,6010,6010,0
20240405,172300,4451893830,6010,6010,6010,6010,0
20240405,172200,4451893830,6010,6010,6010,6010,0
20240405,172100,4451893830,6010,6010,6010,6010,0
20240405,172000,4451893830,6010,6010,6010,6010,0
20240405,171900,4451893830,6010,6010,6010,6010,0
20240405,171800,4451893830,6010,6010,6010,6010,0
20240405,171700,4451893830,6010,6010,6010,6010,0
20240405,171600,4451893830,6010,6010,6010,6010,15297
20240405,171500,4451893830,6010,6010,6010,6010,0
20240405,171400,4451893830,6010,6010,6010,6010,0
20240405,171300,4451893830,6010,6010,6010,6010,0
20240405,171200,4451893830,6010,6010,6010,6010,0
20240405,171100,4451893830,6010,6010,6010,6010,0
20240405,171000,4451893830,6010,6010,6010,6010,0
20240405,170900,4451893830,6010,6010,6010,6010,0
20240405,170800,4451893830,6010,6010,6010,6010,0
20240405,170700,4451893830,6010,6010,6010,6010,0
20240405,170600,4451893830,6010,6010,6010,6010,0
20240405,170500,4451893830,6010,6010,6010,6010,0
20240405,170400,4451893830,6010,6010,6010,6010,0
20240405,170300,4451893830,6010,6010,6010,6010,0
20240405,170200,4451893830,6010,6010,6010,6010,0
20240405,170100,4451893830,6010,6010,6010,6010,0
20240405,170000,4451893830,6010,6010,6010,6010,0
20240405,165900,4451893830,6010,6010,6010,6010,0
20240405,165800,4451893830,6010,6010,6010,6010,0
20240405,165700,4451893830,6010,6010,6010,6010,0
20240405,165600,4451893830,6010,6010,6010,6010,0
20240405,165500,4451893830,6010,6010,6010,6010,0
20240405,165400,4451893830,6010,6010,6010,6010,0
20240405,165300,4451893830,6010,6010,6010,6010,0
20240405,165200,4451893830,6010,6010,6010,6010,0
20240405,165100,4451893830,6010,6010,6010,6010,0
20240405,165000,4451893830,6010,6010,6010,6010,0
20240405,164900,4451893830,6010,6010,6010,6010,0
20240405,164800,4451893830,6010,6010,6010,6010,0
20240405,164700,4451893830,6010,6010,6010,6010,0
20240405,164600,4451893830,6010,6010,6010,6010,15297
20240405,164500,4451893830,6010,6010,6010,6010,0
20240405,164400,4451893830,6010,6010,6010,6010,0
20240405,164300,4451893830,6010,6010,6010,6010,0
20240405,164200,4451893830,6010,6010,6010,6010,0
20240405,164100,4451893830,6010,6010,6010,6010,0
20240405,164000,4451893830,6010,6010,6010,6010,0
20240405,163900,4451893830,6010,6010,6010,6010,0
20240405,163800,4451893830,6010,6010,6010,6010,0
20240405,163700,4451893830,6010,6010,6010,6010,0
20240405,163600,4451893830,6010,6010,6010,6010,0
20240405,163500,4451893830,6010,6010,6010,6010,0
20240405,163400,4451893830,6010,6010,6010,6010,0
20240405,163300,4451893830,6010,6010,6010,6010,0
20240405,163200,4451893830,6010,6010,6010,6010,0
20240405,163100,4451893830,6010,6010,6010,6010,0
20240405,163000,4451893830,6010,6010,6010,6010,0
20240405,162900,4451893830,6010,6010,6010,6010,0
20240405,162800,4451893830,6010,6010,6010,6010,0
20240405,162700,4451893830,6010,6010,6010,6010,0
20240405,162600,4451893830,6010,6010,6010,6010,0
20240405,162500,4451893830,6010,6010,6010,6010,0
20240405,162400,4451893830,6010,6010,6010,6010,0
20240405,162300,4451893830,6010,6010,6010,6010,0
20240405,162200,4451893830,6010,6010,6010,6010,0
20240405,162100,4451893830,6010,6010,6010,6010,0
20240405,162000,4451893830,6010,6010,6010,6010,0
20240405,161900,4451893830,6010,6010,6010,6010,0
20240405,161800,4451893830,6010,6010,6010,6010,0
20240405,161700,4451893830,6010,6010,6010,6010,0
20240405,161600,4451893830,6010,6010,6010,6010,15297
20240405,161500,4451893830,6010,6010,6010,6010,0
20240405,161400,4451893830,6010,6010,6010,6010,0
20240405,161300,4451893830,6010,6010,6010,6010,0
20240405,161200,4451893830,6010,6010,6010,6010,0
20240405,161100,4451893830,6010,6010,6010,6010,0
20240405,161000,4451893830,6010,6010,6010,6010,0
20240405,160900,4451893830,6010,6010,6010,6010,0
20240405,160800,4451893830,6010,6010,6010,6010,0
20240405,160700,4451893830,6010,6010,6010,6010,0
20240405,160600,4451893830,6010,6010,6010,6010,0
20240405,160500,4451893830,6010,6010,6010,6010,0
20240405,160400,4451893830,6010,6010,6010,6010,0
20240405,160300,4451893830,6010,6010,6010,6010,0
20240405,160200,4451893830,6010,6010,6010,6010,0
20240405,160100,4451893830,6010,6010,6010,6010,0
20240405,160000,4451893830,6010,6010,6010,6010,0
20240405,155900,4451893830,6010,6010,6010,6010,0
20240405,155800,4451893830,6010,6010,6010,6010,0
20240405,155700,4451893830,6010,6010,6010,6010,0
20240405,155600,4451893830,6010,6010,6010,6010,0
20240405,155500,4451893830,6010,6010,6010,6010,0
20240405,155400,4451893830,6010,6010,6010,6010,0
20240405,155300,4451893830,6010,6010,6010,6010,0
20240405,155200,4451893830,6010,6010,6010,6010,0
20240405,155100,4451893830,6010,6010,6010,6010,0
20240405,155000,4451893830,6010,6010,6010,6010,0
20240405,154900,4451893830,6010,6010,6010,6010,0
20240405,154800,4451893830,6010,6010,6010,6010,0
20240405,154700,4451893830,6010,6010,6010,6010,0
20240405,154600,4451893830,6010,6010,6010,6010,15297
20240405,154500,4451893830,6010,6010,6010,6010,0
20240405,154400,4451893830,6010,6010,6010,6010,0
20240405,154300,4451893830,6010,6010,6010,6010,0
20240405,154200,4451893830,6010,6010,6010,6010,0
20240405,154100,4451893830,6010,6010,6010,6010,0
20240405,154000,4451893830,6010,6010,6010,6010,0
20240405,153900,4451893830,6010,6010,6010,6010,0
20240405,153800,4451893830,6010,6010,6010,6010,0
20240405,153700,4451893830,6010,6010,6010,6010,0
20240405,153600,4451893830,6010,6010,6010,6010,0
20240405,153500,4451893830,6010,6010,6010,6010,0
20240405,153400,4451893830,6010,6010,6010,6010,0
20240405,153300,4451893830,6010,6010,6010,6010,0
20240405,153200,4451893830,6010,6010,6010,6010,0
20240405,153100,4451893830,6010,6010,6010,6010,0
20240405,153000,4451893830,6010,6010,6010,6010,15297
20240405,152900,4359958860,6070,6070,6070,6070,0
20240405,152800,4359958860,6070,6070,6070,6070,0
20240405,152700,4359958860,6070,6070,6070,6070,0
20240405,152600,4359958860,6070,6070,6070,6070,0
20240405,152500,4359958860,6070,6070,6070,6070,0
20240405,152400,4359958860,6070,6070,6070,6070,0
20240405,152300,4359958860,6070,6070,6070,6070,0
20240405,152200,4359958860,6070,6070,6070,6070,0
20240405,152100,4359958860,6070,6070,6070,6070,0
20240405,152000,4359958860,6070,6070,6070,6070,0
20240405,151900,4359958860,6070,6060,6070,6050,1354
20240405,151800,4351757340,6060,6060,6060,6060,201
20240405,151700,4350539280,6080,6050,6080,6050,1098
20240405,151600,4343883470,6050,6070,6080,6050,1409
20240405,151500,4335346400,6080,6080,6090,6060,965
20240405,151400,4329494080,6080,6070,6080,6050,1071
20240405,151300,4322994500,6070,6040,6070,6040,1049
20240405,151200,4316658420,6070,6040,6070,6040,935
20240405,151100,4311002260,6040,6040,6040,6030,1544
20240405,151000,4301687500,6040,6040,6040,6040,536
20240405,150900,4298450060,6040,6070,6070,6040,1653
20240405,150800,4288465880,6040,6070,6070,6040,133
20240405,150700,4287658900,6080,6080,6090,6040,204
20240405,150600,4286418390,6040,6030,6090,6030,429
20240405,150500,4283817770,6030,6060,6060,6030,2624
20240405,150400,4267977020,6060,6070,6090,6050,565
20240405,150300,4264543130,6050,6050,6080,6040,1639
20240405,150200,4254633360,6050,6050,6050,6050,115
20240405,150100,4253937610,6040,6070,6070,6040,241
20240405,150000,4252479600,6050,6070,6070,6050,2974
20240405,145900,4234462470,6070,6090,6090,6060,86
20240405,145800,4233941090,6090,6090,6090,6060,44
20240405,145700,4233674360,6080,6060,6080,6060,801
20240405,145600,4228806280,6080,6080,6080,6080,1
20240405,145500,4228800200,6080,6080,6080,6080,1
20240405,145400,4228794120,6050,6060,6060,6050,177
20240405,145300,4227721780,6060,6060,6060,6060,1120
20240405,145200,4220934580,6080,6090,6090,6080,102
20240405,145100,4220314400,6080,6050,6080,6050,1171
20240405,145000,4213196520,6050,6050,6050,6050,342
20240405,144900,4211127420,6050,6060,6080,6050,5497
20240405,144800,4177858920,6070,6070,6080,6070,835
20240405,144700,4172789770,6080,6070,6080,6070,256
20240405,144600,4171233450,6070,6100,6100,6070,361
20240405,144500,4169041580,6100,6080,6100,6080,1021
20240405,144400,4162814680,6100,6080,6100,6080,174
20240405,144300,4161756680,6110,6090,6110,6070,203
20240405,144200,4160519210,6080,6080,6080,6080,345
20240405,144100,4158421610,6070,6080,6090,6070,1054
20240405,144000,4152015670,6080,6070,6090,6070,204
20240405,143900,4150777340,6080,6080,6090,6080,330
20240405,143800,4148770930,6070,6090,6090,6070,833
20240405,143700,4143711690,6090,6080,6090,6070,436
20240405,143600,4141064900,6080,6070,6080,6050,9161
20240405,143500,4085617390,6070,6080,6080,6070,789
20240405,143400,4080826930,6090,6090,6090,6090,18
20240405,143300,4080717310,6100,6100,6100,6100,8
20240405,143200,4080668510,6110,6100,6110,6070,2001
20240405,143100,4068487810,6090,6080,6110,6080,743
20240405,143000,4063963730,6080,6070,6080,6070,689
20240405,142900,4059781410,6070,6070,6070,6070,493
20240405,142800,4056788900,6080,6080,6080,6080,1
20240405,142700,4056782820,6080,6080,6080,6070,668
20240405,142600,4052721560,6080,6080,6080,6080,158
20240405,142500,4051760920,6070,6050,6070,6050,600
20240405,142400,4048120920,6040,6040,6040,6040,1396
20240405,142300,4039689080,6050,6060,6060,6050,307
20240405,142200,4037831130,6060,6050,6060,6050,1109
20240405,142100,4031121580,6050,6080,6080,6050,2851
20240405,142000,4013855390,6080,6090,6090,6070,130
20240405,141900,4013065960,6080,6080,6080,6060,104
20240405,141800,4012434450,6080,6100,6100,6040,725
20240405,141700,4008051550,6100,6060,6100,6030,2447
20240405,141600,3993263190,6050,6100,6100,6050,5695
20240405,141500,3958778380,6100,6110,6110,6070,3204
20240405,141400,3939251680,6110,6120,6120,6100,1772
20240405,141300,3928420820,6120,6130,6150,6120,4570
20240405,141200,3900407000,6130,6130,6160,6110,2941
20240405,141100,3882361880,6100,6140,6140,6100,4956
20240405,141000,3852020900,6140,6150,6170,6140,4400
20240405,140900,3824946460,6160,6210,6220,6150,11747
20240405,140800,3752230090,6210,6080,6210,6080,38313
20240405,140700,3515377090,6090,6080,6090,6070,775
20240405,140600,3510665430,6090,6080,6090,6080,670
20240405,140500,3506587130,6090,6140,6140,6050,2887
20240405,140400,3488995600,6140,6110,6140,6070,7579
20240405,140300,3442679910,6120,6000,6120,6000,22212
20240405,140200,3307736130,5990,5990,5990,5990,221
20240405,140100,3306412340,6000,6000,6000,6000,2105
20240405,140000,3293782340,6000,6000,6000,6000,401
20240405,135900,3291376340,5990,5990,5990,5990,740
20240405,135800,3286943740,5990,5990,5990,5990,10
20240405,135700,3286883840,5980,5980,5980,5980,100
20240405,135600,3286285840,5990,5990,5990,5990,239
20240405,135500,3284854230,5980,5980,5980,5980,0
20240405,135400,3284854230,5980,5980,5980,5980,91
20240405,135300,3284310050,5970,5970,5970,5970,49
20240405,135200,3284017520,5980,5980,5980,5980,7
20240405,135100,3283975660,5980,5980,5980,5970,204
20240405,135000,3282755760,5980,5980,5980,5980,0
20240405,134900,3282755760,5980,5980,5980,5980,0
20240405,134800,3282755760,5980,5970,5980,5970,367
20240405,134700,3280564760,5970,5970,5970,5970,0
20240405,134600,3280564760,5970,5990,5990,5970,754
20240405,134500,3276063300,5970,5970,5970,5970,0
20240405,134400,3276063300,5970,5990,5990,5970,270
20240405,134300,3274451240,5990,5990,5990,5960,758
20240405,134200,3269925880,6010,5960,6010,5960,914
20240405,134100,3264475170,5960,5960,5970,5960,2540
20240405,134000,3249332710,5970,5980,5980,5970,661
20240405,133900,3245386520,5980,5980,5980,5980,0
20240405,133800,3245386520,5980,5980,5980,5980,52
20240405,133700,3245075560,5960,5980,5980,5960,2012
20240405,133600,3233077200,5980,5970,5980,5970,677
20240405,133500,3229035400,5970,5970,5980,5970,3469
20240405,133400,3208325070,5970,5970,5970,5970,0
20240405,133300,3208325070,5970,5980,5980,5970,410
20240405,133200,3205877270,5980,5980,5980,5980,1425
20240405,133100,3197355770,5990,6000,6000,5990,3
20240405,133000,3197337790,5980,5980,5980,5980,0
20240405,132900,3197337790,5980,6000,6000,5980,197
20240405,132800,3196159590,5980,5980,5980,5980,798
20240405,132700,3191387550,5980,5990,5990,5980,5000
20240405,132600,3161473420,6000,6000,6000,6000,10
20240405,132500,3161413420,6000,6000,6000,6000,20
20240405,132400,3161293420,5990,5990,5990,5990,515
20240405,132300,3158208570,5990,6000,6000,5990,494
20240405,132200,3155245300,6000,6000,6000,6000,0
20240405,132100,3155245300,6000,6010,6010,6000,1478
20240405,132000,3146376500,6010,6000,6010,6000,577
20240405,131900,3142912170,6000,6000,6000,6000,2
20240405,131800,3142900170,5990,5990,6000,5990,46
20240405,131700,3142624530,5990,5990,5990,5990,20
20240405,131600,3142504730,5990,6000,6000,5990,350
20240405,131500,3140406200,6000,6000,6000,6000,110
20240405,131400,3139746200,6000,6000,6000,6000,6
20240405,131300,3139710200,6000,6000,6000,6000,1
20240405,131200,3139704200,5980,5990,6000,5980,4684
20240405,131100,3111642880,6000,6000,6000,6000,2042
20240405,131000,3099390880,6010,6010,6010,6010,0
20240405,130900,3099390880,6010,6000,6010,6000,144
20240405,130800,3098526870,6000,6010,6010,6000,300
20240405,130700,3096725870,6010,6000,6010,5990,586
20240405,130600,3093210590,6000,6010,6010,6000,1567
20240405,130500,3083808560,6010,6000,6010,6000,201
20240405,130400,3082602550,6000,6000,6000,6000,1288
20240405,130300,3074874550,6010,6000,6010,6000,1537
20240405,130200,3065652490,6010,6010,6010,6010,5
20240405,130100,3065622440,6010,6010,6010,6000,215
20240405,130000,3064331610,6000,6010,6020,6000,691
20240405,125900,3060181720,6010,6010,6010,6000,926
20240405,125800,3054625460,6010,6000,6010,6000,3
20240405,125700,3054607450,6010,6010,6010,6010,41
20240405,125600,3054361040,6000,6010,6010,6000,80
20240405,125500,3053880890,6010,6010,6010,6010,116
20240405,125400,3053183730,6000,6020,6020,6000,301
20240405,125300,3051376250,6010,6010,6010,6010,1
20240405,125200,3051370240,6020,6020,6020,6020,60
20240405,125100,3051009040,6020,6010,6020,6010,1602
20240405,125000,3041381010,6010,6020,6020,6010,722
20240405,124900,3037041780,6010,6010,6010,6010,200
20240405,124800,3035839780,6020,6020,6020,6020,33
20240405,124700,3035641120,6020,6020,6020,6010,1476
20240405,124600,3026757300,6020,6020,6020,6020,3
20240405,124500,3026739240,6030,6030,6030,6030,30
20240405,124400,3026558340,6020,6040,6040,6020,222
20240405,124300,3025221880,6020,6020,6020,6020,200
20240405,124200,3024017880,6020,6010,6020,6010,162
20240405,124100,3023044150,6020,6020,6020,6020,1505
20240405,124000,3013984050,6010,6020,6020,6010,335
20240405,123900,3011967450,6020,6030,6030,6020,142
20240405,123800,3011112340,6040,6040,6040,6040,33
20240405,123700,3010913020,6050,6050,6050,6050,0
20240405,123600,3010913020,6050,6050,6050,6050,0
20240405,123500,3010913020,6050,6040,6050,6040,64
20240405,123400,3010526160,6040,6040,6040,6040,30
20240405,123300,3010344960,6040,6020,6040,6020,2202
20240405,123200,2997088900,6050,6050,6050,6050,0
20240405,123100,2997088900,6050,6020,6050,6020,79
20240405,123000,2996613230,6060,6050,6060,6020,609
20240405,122900,2992926930,6060,6060,6060,6060,1
20240405,122800,2992920870,6050,6050,6050,6050,10
20240405,122700,2992860370,6050,6050,6050,6050,793
20240405,122600,2988062720,6050,6050,6050,6050,2614
20240405,122500,2972248020,6050,6020,6050,6020,501
20240405,122400,2969231970,6020,6040,6040,6020,1499
20240405,122300,2960205910,6040,6040,6040,6040,0
20240405,122200,2960205910,6040,6050,6050,6040,5
20240405,122100,2960175700,6050,6050,6050,6050,10
20240405,122000,2960115200,6060,6060,6060,6060,0
20240405,121900,2960115200,6060,6040,6060,6040,100
20240405,121800,2959509240,6030,6030,6030,6030,8
20240405,121700,2959461000,6060,6030,6060,6030,1375
20240405,121600,2951164340,6030,6030,6030,6030,85
20240405,121500,2950651790,6030,6030,6030,6030,127
20240405,121400,2949885980,6020,6020,6020,6020,862
20240405,121300,2944696740,6020,6010,6020,6010,145
20240405,121200,2943825040,6020,6020,6020,6020,5
20240405,121100,2943794940,6020,6020,6020,6020,29
20240405,121000,2943620360,6020,6020,6020,6020,157
20240405,120900,2942675220,6020,6020,6020,6020,167
20240405,120800,2941669880,6010,6010,6010,6010,0
20240405,120700,2941669880,6010,6010,6010,6010,0
20240405,120600,2941669880,6010,6010,6010,6010,105
20240405,120500,2941038830,6010,6020,6020,6010,1585
20240405,120400,2931512770,6020,6020,6020,6020,0
20240405,120300,2931512770,6020,6020,6020,6020,0
20240405,120200,2931512770,6020,6020,6020,6020,0
20240405,120100,2931512770,6020,6020,6020,6020,129
20240405,120000,2930736190,6030,6010,6030,6010,136
20240405,115900,2929918770,6010,6010,6010,6010,19
20240405,115800,2929804580,6020,6020,6020,6010,2500
20240405,115700,2914778490,6030,6030,6030,6030,315
20240405,115600,2912879040,6040,6040,6040,6040,1
20240405,115500,2912873000,6010,6030,6040,6010,1904
20240405,115400,2901408970,6020,6020,6020,6020,2832
20240405,115300,2884360330,6020,6030,6030,6020,126
20240405,115200,2883601800,6010,6010,6010,6010,0
20240405,115100,2883601800,6010,6010,6010,6010,161
20240405,115000,2882634190,6020,6030,6030,6020,117
20240405,114900,2881929840,6030,6030,6030,6030,14
20240405,114800,2881845420,6040,6030,6040,6030,3
20240405,114700,2881827320,6040,6030,6040,6030,83
20240405,114600,2881326100,6040,6030,6040,6030,701
20240405,114500,2877093060,6040,6030,6040,6010,190
20240405,114400,2875949950,6040,6030,6040,6030,52
20240405,114300,2875635880,6040,6040,6040,6010,3
20240405,114200,2875617790,6030,6030,6030,6000,398
20240405,114100,2873218140,6030,6030,6030,6030,100
20240405,114000,2872615140,6020,6020,6020,6020,100
20240405,113900,2872013140,6020,6030,6030,6020,12
20240405,113800,2871940890,6030,6030,6030,6030,0
20240405,113700,2871940890,6030,6020,6030,6020,25
20240405,113600,2871790240,6000,6000,6000,6000,1555
20240405,113500,2862460240,6000,6000,6000,6000,74
20240405,113400,2862016240,6000,5980,6000,5970,3823
20240405,113300,2839121120,5980,5980,5980,5980,70
20240405,113200,2838702520,5980,5990,5990,5980,2159
20240405,113100,2825789910,5990,6000,6000,5990,1861
20240405,113000,2814640590,6000,6000,6000,6000,447
20240405,112900,2811958590,6000,5990,6000,5990,269
20240405,112800,2810345090,6000,6030,6030,6000,1520
20240405,112700,2801224490,6030,6000,6030,6000,519
20240405,112600,2798109920,6030,6010,6040,6000,3487
20240405,112500,2777121590,6000,6010,6010,6000,1200
20240405,112400,2769919590,6000,5970,6000,5970,2191
20240405,112300,2756776310,6000,5970,6000,5970,4185
20240405,112200,2731671830,5970,5990,5990,5970,1414
20240405,112100,2723228040,5990,5990,5990,5990,802
20240405,112000,2718424060,5990,5990,5990,5990,0
20240405,111900,2718424060,5990,5990,5990,5980,1101
20240405,111800,2711835870,5990,5990,5990,5990,250
20240405,111700,2710338370,5990,5980,5990,5980,113
20240405,111600,2709662480,5990,5980,5990,5980,95
20240405,111500,2709094270,5980,5980,5980,5980,160
20240405,111400,2708137470,5980,5980,5980,5980,15
20240405,111300,2708047770,5980,5990,5990,5980,827
20240405,111200,2703098810,5990,5990,5990,5990,1135
20240405,111100,2696300160,5990,5960,5990,5960,11
20240405,111000,2696234540,5960,5960,5960,5960,819
20240405,110900,2691353300,5960,5980,6010,5960,1553
20240405,110800,2682070700,5980,5980,5980,5980,88
20240405,110700,2681544460,5960,5960,5960,5950,516
20240405,110600,2678471100,5960,5970,5970,5950,6101
20240405,110500,2642139250,5970,5970,5970,5970,550
20240405,110400,2638855750,5970,5980,5980,5970,1324
20240405,110300,2630949970,5980,5990,5990,5980,2
20240405,110200,2630938000,5990,5980,5990,5960,1031
20240405,110100,2624781700,5960,5990,5990,5960,7351
20240405,110000,2580938940,5990,5990,5990,5990,48
20240405,105900,2580651420,5990,5980,5990,5970,821
20240405,105800,2575749510,5970,5960,5970,5950,6138
20240405,105700,2539137680,5970,5960,5970,5960,1144
20240405,105600,2532319380,5960,5970,5970,5950,2677
20240405,105500,2516366060,5970,5990,5990,5970,8104
20240405,105400,2467944520,5980,6000,6010,5980,7186
20240405,105300,2424910690,6000,6010,6020,6000,12774
20240405,105200,2348203920,6020,6020,6020,6010,4407
20240405,105100,2321673790,6020,6030,6030,6020,1643
20240405,105000,2311774020,6030,6020,6030,6020,143
20240405,104900,2310912030,6020,6020,6020,6020,110
20240405,104800,2310249830,6030,6040,6040,6030,2912
20240405,104700,2292690410,6030,6030,6040,6030,2544
20240405,104600,2277346890,6030,6030,6030,6030,181
20240405,104500,2276255460,6040,6040,6040,6030,400
20240405,104400,2273841330,6040,6030,6070,6030,489
20240405,104300,2270891100,6030,6060,6070,6030,2261
20240405,104200,2257222290,6050,6040,6050,6040,769
20240405,104100,2252572670,6050,6070,6070,6050,702
20240405,104000,2248325370,6070,6060,6070,6050,1603
20240405,103900,2238626610,6060,6040,6070,6030,2376
20240405,103800,2224259090,6050,6020,6050,6010,4026
20240405,103700,2200004990,6050,6040,6050,6020,6322
20240405,103600,2161888280,6060,6060,6090,6040,6839
20240405,103500,2120487960,6060,6080,6090,6060,5018
20240405,103400,2090045800,6090,6090,6090,6090,5
20240405,103300,2090015350,6080,6080,6090,6080,2153
20240405,103200,2076923870,6080,6080,6080,6080,0
20240405,103100,2076923870,6080,6080,6080,6080,428
20240405,103000,2074321630,6090,6090,6100,6080,3238
20240405,102900,2054606200,6100,6100,6110,6100,380
20240405,102800,2052288190,6090,6100,6100,6090,578
20240405,102700,2048764440,6100,6080,6100,6080,1192
20240405,102600,2041509920,6090,6080,6090,6080,1946
20240405,102500,2029671930,6080,6080,6080,6080,318
20240405,102400,2027738490,6090,6090,6090,6080,57
20240405,102300,2027391390,6090,6090,6090,6080,1940
20240405,102200,2015596170,6080,6090,6090,6080,442
20240405,102100,2012908790,6080,6090,6090,6080,217
20240405,102000,2011589280,6090,6090,6090,6080,1352
20240405,101900,2003369080,6080,6080,6090,6080,1553
20240405,101800,1993926780,6090,6080,6090,6080,125
20240405,101700,1993166770,6080,6080,6090,6080,438
20240405,101600,1990503720,6080,6070,6080,6070,1411
20240405,101500,1981926810,6080,6070,6080,6060,267
20240405,101400,1980308300,6070,6060,6070,6060,667
20240405,101300,1976264280,6060,6070,6070,6060,804
20240405,101200,1971389340,6070,6070,6080,6070,2632
20240405,101100,1955412090,6070,6070,6080,6060,3692
20240405,101000,1932999910,6080,6080,6080,6070,413
20240405,100900,1930490330,6070,6080,6080,6070,3754
20240405,100800,1907682880,6100,6080,6100,6080,551
20240405,100700,1904331350,6090,6070,6090,6070,513
20240405,100600,1901217380,6070,6080,6080,6070,906
20240405,100500,1895716950,6080,6080,6080,6080,633
20240405,100400,1891868310,6080,6080,6100,6080,1174
20240405,100300,1884730330,6080,6070,6080,6070,1321
20240405,100200,1876709210,6080,6090,6090,6070,3257
20240405,100100,1856909430,6090,6090,6110,6090,1248
20240405,100000,1849302550,6090,6110,6110,6090,25
20240405,095900,1849150000,6120,6100,6130,6080,8193
20240405,095800,1799283870,6090,6100,6100,6090,2264
20240405,095700,1785473480,6100,6110,6110,6100,398
20240405,095600,1783042800,6110,6110,6130,6110,1035
20240405,095500,1776718910,6110,6100,6140,6100,1106
20240405,095400,1769964210,6140,6100,6140,6090,563
20240405,095300,1766531100,6100,6080,6110,6080,1068
20240405,095200,1760023860,6080,6120,6120,6080,12768
20240405,095100,1682137130,6120,6130,6140,6120,6709
20240405,095000,1641036370,6140,6140,6160,6140,1151
20240405,094900,1633968810,6160,6140,6170,6130,2552
20240405,094800,1618298730,6140,6160,6180,6140,6664
20240405,094700,1577289610,6160,6160,6180,6150,6545
20240405,094600,1536990230,6160,6220,6230,6160,28855
20240405,094500,1358379800,6230,6200,6230,6190,4965
20240405,094400,1327504990,6200,6200,6200,6190,12646
20240405,094300,1249105620,6200,6190,6200,6170,6226
20240405,094200,1210569110,6190,6180,6200,6170,11930
20240405,094100,1136795040,6170,6170,6180,6150,1738
20240405,094000,1126077220,6170,6170,6190,6150,12078
20240405,093900,1051563500,6180,6180,6190,6170,1473
20240405,093800,1042456880,6190,6170,6190,6170,1545
20240405,093700,1032902550,6190,6190,6190,6170,8811
20240405,093600,978429680,6180,6200,6200,6170,1618
20240405,093500,968421900,6200,6170,6200,6160,2604
20240405,093400,952325010,6160,6190,6190,6150,16015
20240405,093300,853557730,6190,6170,6200,6170,11120
20240405,093200,784739460,6190,6160,6190,6160,8467
20240405,093100,732453060,6170,6160,6170,6150,838
20240405,093000,727289070,6150,6170,6170,6150,5157
20240405,092900,695497550,6160,6160,6170,6150,5002
20240405,092800,664685250,6170,6150,6170,6140,10507
20240405,092700,600009120,6170,6140,6170,6140,5927
20240405,092600,563520870,6160,6150,6160,6120,3984
20240405,092500,539023430,6120,6140,6150,6120,5143
20240405,092400,507446840,6120,6140,6140,6110,3119
20240405,092300,488322860,6120,6140,6140,6120,588
20240405,092200,484716900,6120,6130,6140,6120,883
20240405,092100,479304030,6120,6110,6140,6100,1139
20240405,092000,472326700,6140,6140,6150,6100,4378
20240405,091900,445545840,6150,6140,6150,6110,1000
20240405,091800,439415020,6110,6150,6150,6100,990
20240405,091700,433351690,6100,6130,6150,6100,5276
20240405,091600,401092920,6100,6130,6130,6100,2335
20240405,091500,386817110,6110,6100,6130,6100,1812
20240405,091400,375738780,6120,6120,6130,6100,6471
20240405,091300,336146680,6130,6130,6170,6120,3382
20240405,091200,315402390,6170,6180,6180,6120,3852
20240405,091100,291720770,6140,6160,6180,6120,7205
20240405,091000,247444790,6150,6150,6170,6120,3190
20240405,090900,227807050,6140,6150,6150,6140,66
20240405,090800,227401250,6150,6170,6180,6120,7647
20240405,090700,180290450,6180,6100,6180,6100,5268
20240405,090600,147925580,6120,6080,6120,6080,8140
20240405,090500,98361110,6100,6100,6100,6080,2612
20240405,090400,82478880,6100,6120,6120,6080,1157
20240405,090300,75435160,6100,6070,6120,6070,1041
20240405,090200,69094780,6080,6090,6100,6070,695
20240405,090100,64862030,6080,6060,6080,6060,1557
20240405,090000,55414370,6060,6070,6120,6060,9004