stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,210400,26926781800,6640,6640,6640,6640,24307
20240411,210300,26926781800,6640,6640,6640,6640,0
20240411,210200,26926781800,6640,6640,6640,6640,0
20240411,210100,26926781800,6640,6640,6640,6640,0
20240411,210000,26926781800,6640,6640,6640,6640,0
20240411,205900,26926781800,6640,6640,6640,6640,0
20240411,205800,26926781800,6640,6640,6640,6640,0
20240411,205700,26926781800,6640,6640,6640,6640,0
20240411,205600,26926781800,6640,6640,6640,6640,0
20240411,205500,26926781800,6640,6640,6640,6640,0
20240411,205400,26926781800,6640,6640,6640,6640,0
20240411,205300,26926781800,6640,6640,6640,6640,0
20240411,205200,26926781800,6640,6640,6640,6640,0
20240411,205100,26926781800,6640,6640,6640,6640,0
20240411,205000,26926781800,6640,6640,6640,6640,0
20240411,204900,26926781800,6640,6640,6640,6640,0
20240411,204800,26926781800,6640,6640,6640,6640,0
20240411,204700,26926781800,6640,6640,6640,6640,0
20240411,204600,26926781800,6640,6640,6640,6640,0
20240411,204500,26926781800,6640,6640,6640,6640,0
20240411,204400,26926781800,6640,6640,6640,6640,0
20240411,204300,26926781800,6640,6640,6640,6640,0
20240411,204200,26926781800,6640,6640,6640,6640,0
20240411,204100,26926781800,6640,6640,6640,6640,0
20240411,204000,26926781800,6640,6640,6640,6640,0
20240411,203900,26926781800,6640,6640,6640,6640,0
20240411,203800,26926781800,6640,6640,6640,6640,0
20240411,203700,26926781800,6640,6640,6640,6640,0
20240411,203600,26926781800,6640,6640,6640,6640,0
20240411,203500,26926781800,6640,6640,6640,6640,0
20240411,203400,26926781800,6640,6640,6640,6640,24307
20240411,203300,26926781800,6640,6640,6640,6640,0
20240411,203200,26926781800,6640,6640,6640,6640,0
20240411,203100,26926781800,6640,6640,6640,6640,0
20240411,203000,26926781800,6640,6640,6640,6640,0
20240411,202900,26926781800,6640,6640,6640,6640,0
20240411,202800,26926781800,6640,6640,6640,6640,0
20240411,202700,26926781800,6640,6640,6640,6640,0
20240411,202600,26926781800,6640,6640,6640,6640,0
20240411,202500,26926781800,6640,6640,6640,6640,0
20240411,202400,26926781800,6640,6640,6640,6640,0
20240411,202300,26926781800,6640,6640,6640,6640,0
20240411,202200,26926781800,6640,6640,6640,6640,0
20240411,202100,26926781800,6640,6640,6640,6640,0
20240411,202000,26926781800,6640,6640,6640,6640,0
20240411,201900,26926781800,6640,6640,6640,6640,0
20240411,201800,26926781800,6640,6640,6640,6640,0
20240411,201700,26926781800,6640,6640,6640,6640,0
20240411,201600,26926781800,6640,6640,6640,6640,0
20240411,201500,26926781800,6640,6640,6640,6640,0
20240411,201400,26926781800,6640,6640,6640,6640,0
20240411,201300,26926781800,6640,6640,6640,6640,0
20240411,201200,26926781800,6640,6640,6640,6640,0
20240411,201100,26926781800,6640,6640,6640,6640,0
20240411,201000,26926781800,6640,6640,6640,6640,0
20240411,200900,26926781800,6640,6640,6640,6640,0
20240411,200800,26926781800,6640,6640,6640,6640,0
20240411,200700,26926781800,6640,6640,6640,6640,0
20240411,200600,26926781800,6640,6640,6640,6640,0
20240411,200500,26926781800,6640,6640,6640,6640,0
20240411,200400,26926781800,6640,6640,6640,6640,24307
20240411,200300,26926781800,6640,6640,6640,6640,0
20240411,200200,26926781800,6640,6640,6640,6640,0
20240411,200100,26926781800,6640,6640,6640,6640,0
20240411,200000,26926781800,6640,6640,6640,6640,0
20240411,195900,26926781800,6640,6640,6640,6640,0
20240411,195800,26926781800,6640,6640,6640,6640,0
20240411,195700,26926781800,6640,6640,6640,6640,0
20240411,195600,26926781800,6640,6640,6640,6640,0
20240411,195500,26926781800,6640,6640,6640,6640,0
20240411,195400,26926781800,6640,6640,6640,6640,0
20240411,195300,26926781800,6640,6640,6640,6640,0
20240411,195200,26926781800,6640,6640,6640,6640,0
20240411,195100,26926781800,6640,6640,6640,6640,0
20240411,195000,26926781800,6640,6640,6640,6640,0
20240411,194900,26926781800,6640,6640,6640,6640,0
20240411,194800,26926781800,6640,6640,6640,6640,0
20240411,194700,26926781800,6640,6640,6640,6640,0
20240411,194600,26926781800,6640,6640,6640,6640,0
20240411,194500,26926781800,6640,6640,6640,6640,0
20240411,194400,26926781800,6640,6640,6640,6640,0
20240411,194300,26926781800,6640,6640,6640,6640,0
20240411,194200,26926781800,6640,6640,6640,6640,0
20240411,194100,26926781800,6640,6640,6640,6640,0
20240411,194000,26926781800,6640,6640,6640,6640,0
20240411,193900,26926781800,6640,6640,6640,6640,0
20240411,193800,26926781800,6640,6640,6640,6640,0
20240411,193700,26926781800,6640,6640,6640,6640,0
20240411,193600,26926781800,6640,6640,6640,6640,0
20240411,193500,26926781800,6640,6640,6640,6640,0
20240411,193400,26926781800,6640,6640,6640,6640,24307
20240411,193300,26926781800,6640,6640,6640,6640,0
20240411,193200,26926781800,6640,6640,6640,6640,0
20240411,193100,26926781800,6640,6640,6640,6640,0
20240411,193000,26926781800,6640,6640,6640,6640,0
20240411,192900,26926781800,6640,6640,6640,6640,0
20240411,192800,26926781800,6640,6640,6640,6640,0
20240411,192700,26926781800,6640,6640,6640,6640,0
20240411,192600,26926781800,6640,6640,6640,6640,0
20240411,192500,26926781800,6640,6640,6640,6640,0
20240411,192400,26926781800,6640,6640,6640,6640,0
20240411,192300,26926781800,6640,6640,6640,6640,0
20240411,192200,26926781800,6640,6640,6640,6640,0
20240411,192100,26926781800,6640,6640,6640,6640,0
20240411,192000,26926781800,6640,6640,6640,6640,0
20240411,191900,26926781800,6640,6640,6640,6640,0
20240411,191800,26926781800,6640,6640,6640,6640,0
20240411,191700,26926781800,6640,6640,6640,6640,0
20240411,191600,26926781800,6640,6640,6640,6640,0
20240411,191500,26926781800,6640,6640,6640,6640,0
20240411,191400,26926781800,6640,6640,6640,6640,0
20240411,191300,26926781800,6640,6640,6640,6640,0
20240411,191200,26926781800,6640,6640,6640,6640,0
20240411,191100,26926781800,6640,6640,6640,6640,0
20240411,191000,26926781800,6640,6640,6640,6640,0
20240411,190900,26926781800,6640,6640,6640,6640,0
20240411,190800,26926781800,6640,6640,6640,6640,0
20240411,190700,26926781800,6640,6640,6640,6640,0
20240411,190600,26926781800,6640,6640,6640,6640,0
20240411,190500,26926781800,6640,6640,6640,6640,0
20240411,190400,26926781800,6640,6640,6640,6640,24307
20240411,190300,26926781800,6640,6640,6640,6640,0
20240411,190200,26926781800,6640,6640,6640,6640,0
20240411,190100,26926781800,6640,6640,6640,6640,0
20240411,190000,26926781800,6640,6640,6640,6640,0
20240411,185900,26926781800,6640,6640,6640,6640,0
20240411,185800,26926781800,6640,6640,6640,6640,0
20240411,185700,26926781800,6640,6640,6640,6640,0
20240411,185600,26926781800,6640,6640,6640,6640,0
20240411,185500,26926781800,6640,6640,6640,6640,0
20240411,185400,26926781800,6640,6640,6640,6640,0
20240411,185300,26926781800,6640,6640,6640,6640,0
20240411,185200,26926781800,6640,6640,6640,6640,0
20240411,185100,26926781800,6640,6640,6640,6640,0
20240411,185000,26926781800,6640,6640,6640,6640,0
20240411,184900,26926781800,6640,6640,6640,6640,0
20240411,184800,26926781800,6640,6640,6640,6640,0
20240411,184700,26926781800,6640,6640,6640,6640,0
20240411,184600,26926781800,6640,6640,6640,6640,0
20240411,184500,26926781800,6640,6640,6640,6640,0
20240411,184400,26926781800,6640,6640,6640,6640,0
20240411,184300,26926781800,6640,6640,6640,6640,0
20240411,184200,26926781800,6640,6640,6640,6640,0
20240411,184100,26926781800,6640,6640,6640,6640,0
20240411,184000,26926781800,6640,6640,6640,6640,0
20240411,183900,26926781800,6640,6640,6640,6640,0
20240411,183800,26926781800,6640,6640,6640,6640,0
20240411,183700,26926781800,6640,6640,6640,6640,0
20240411,183600,26926781800,6640,6640,6640,6640,0
20240411,183500,26926781800,6640,6640,6640,6640,0
20240411,183400,26926781800,6640,6640,6640,6640,24307
20240411,183300,26926781800,6640,6640,6640,6640,0
20240411,183200,26926781800,6640,6640,6640,6640,0
20240411,183100,26926781800,6640,6640,6640,6640,0
20240411,183000,26926781800,6640,6640,6640,6640,0
20240411,182900,26926781800,6640,6640,6640,6640,0
20240411,182800,26926781800,6640,6640,6640,6640,0
20240411,182700,26926781800,6640,6640,6640,6640,0
20240411,182600,26926781800,6640,6640,6640,6640,0
20240411,182500,26926781800,6640,6640,6640,6640,0
20240411,182400,26926781800,6640,6640,6640,6640,0
20240411,182300,26926781800,6640,6640,6640,6640,0
20240411,182200,26926781800,6640,6640,6640,6640,0
20240411,182100,26926781800,6640,6640,6640,6640,0
20240411,182000,26926781800,6640,6640,6640,6640,0
20240411,181900,26926781800,6640,6640,6640,6640,0
20240411,181800,26926781800,6640,6640,6640,6640,0
20240411,181700,26926781800,6640,6640,6640,6640,0
20240411,181600,26926781800,6640,6640,6640,6640,0
20240411,181500,26926781800,6640,6640,6640,6640,0
20240411,181400,26926781800,6640,6640,6640,6640,0
20240411,181300,26926781800,6640,6640,6640,6640,0
20240411,181200,26926781800,6640,6640,6640,6640,0
20240411,181100,26926781800,6640,6640,6640,6640,0
20240411,181000,26926781800,6640,6640,6640,6640,0
20240411,180900,26926781800,6640,6640,6640,6640,0
20240411,180800,26926781800,6640,6640,6640,6640,0
20240411,180700,26926781800,6640,6640,6640,6640,0
20240411,180600,26926781800,6640,6640,6640,6640,0
20240411,180500,26926781800,6640,6640,6640,6640,0
20240411,180400,26926781800,6640,6640,6640,6640,24307
20240411,180300,26926781800,6640,6640,6640,6640,0
20240411,180200,26926781800,6640,6640,6640,6640,0
20240411,180100,26926781800,6640,6640,6640,6640,0
20240411,180000,26926781800,6640,6640,6640,6640,0
20240411,175900,26926781800,6640,6640,6640,6640,0
20240411,175800,26926781800,6640,6640,6640,6640,0
20240411,175700,26926781800,6640,6640,6640,6640,0
20240411,175600,26926781800,6640,6640,6640,6640,0
20240411,175500,26926781800,6640,6640,6640,6640,0
20240411,175400,26926781800,6640,6640,6640,6640,0
20240411,175300,26926781800,6640,6640,6640,6640,0
20240411,175200,26926781800,6640,6640,6640,6640,0
20240411,175100,26926781800,6640,6640,6640,6640,0
20240411,175000,26926781800,6640,6640,6640,6640,0
20240411,174900,26926781800,6640,6640,6640,6640,0
20240411,174800,26926781800,6640,6640,6640,6640,0
20240411,174700,26926781800,6640,6640,6640,6640,0
20240411,174600,26926781800,6640,6640,6640,6640,0
20240411,174500,26926781800,6640,6640,6640,6640,0
20240411,174400,26926781800,6640,6640,6640,6640,0
20240411,174300,26926781800,6640,6640,6640,6640,0
20240411,174200,26926781800,6640,6640,6640,6640,0
20240411,174100,26926781800,6640,6640,6640,6640,0
20240411,174000,26926781800,6640,6640,6640,6640,0
20240411,173900,26926781800,6640,6640,6640,6640,0
20240411,173800,26926781800,6640,6640,6640,6640,0
20240411,173700,26926781800,6640,6640,6640,6640,0
20240411,173600,26926781800,6640,6640,6640,6640,0
20240411,173500,26926781800,6640,6640,6640,6640,0
20240411,173400,26926781800,6640,6640,6640,6640,24307
20240411,173300,26926781800,6640,6640,6640,6640,0
20240411,173200,26926781800,6640,6640,6640,6640,0
20240411,173100,26926781800,6640,6640,6640,6640,0
20240411,173000,26926781800,6640,6640,6640,6640,0
20240411,172900,26926781800,6640,6640,6640,6640,0
20240411,172800,26926781800,6640,6640,6640,6640,0
20240411,172700,26926781800,6640,6640,6640,6640,0
20240411,172600,26926781800,6640,6640,6640,6640,0
20240411,172500,26926781800,6640,6640,6640,6640,0
20240411,172400,26926781800,6640,6640,6640,6640,0
20240411,172300,26926781800,6640,6640,6640,6640,0
20240411,172200,26926781800,6640,6640,6640,6640,0
20240411,172100,26926781800,6640,6640,6640,6640,0
20240411,172000,26926781800,6640,6640,6640,6640,0
20240411,171900,26926781800,6640,6640,6640,6640,0
20240411,171800,26926781800,6640,6640,6640,6640,0
20240411,171700,26926781800,6640,6640,6640,6640,0
20240411,171600,26926781800,6640,6640,6640,6640,0
20240411,171500,26926781800,6640,6640,6640,6640,0
20240411,171400,26926781800,6640,6640,6640,6640,0
20240411,171300,26926781800,6640,6640,6640,6640,0
20240411,171200,26926781800,6640,6640,6640,6640,0
20240411,171100,26926781800,6640,6640,6640,6640,0
20240411,171000,26926781800,6640,6640,6640,6640,0
20240411,170900,26926781800,6640,6640,6640,6640,0
20240411,170800,26926781800,6640,6640,6640,6640,0
20240411,170700,26926781800,6640,6640,6640,6640,0
20240411,170600,26926781800,6640,6640,6640,6640,0
20240411,170500,26926781800,6640,6640,6640,6640,0
20240411,170400,26926781800,6640,6640,6640,6640,24307
20240411,170300,26926781800,6640,6640,6640,6640,0
20240411,170200,26926781800,6640,6640,6640,6640,0
20240411,170100,26926781800,6640,6640,6640,6640,0
20240411,170000,26926781800,6640,6640,6640,6640,0
20240411,165900,26926781800,6640,6640,6640,6640,0
20240411,165800,26926781800,6640,6640,6640,6640,0
20240411,165700,26926781800,6640,6640,6640,6640,0
20240411,165600,26926781800,6640,6640,6640,6640,0
20240411,165500,26926781800,6640,6640,6640,6640,0
20240411,165400,26926781800,6640,6640,6640,6640,0
20240411,165300,26926781800,6640,6640,6640,6640,0
20240411,165200,26926781800,6640,6640,6640,6640,0
20240411,165100,26926781800,6640,6640,6640,6640,0
20240411,165000,26926781800,6640,6640,6640,6640,0
20240411,164900,26926781800,6640,6640,6640,6640,0
20240411,164800,26926781800,6640,6640,6640,6640,0
20240411,164700,26926781800,6640,6640,6640,6640,0
20240411,164600,26926781800,6640,6640,6640,6640,0
20240411,164500,26926781800,6640,6640,6640,6640,0
20240411,164400,26926781800,6640,6640,6640,6640,0
20240411,164300,26926781800,6640,6640,6640,6640,0
20240411,164200,26926781800,6640,6640,6640,6640,0
20240411,164100,26926781800,6640,6640,6640,6640,0
20240411,164000,26926781800,6640,6640,6640,6640,0
20240411,163900,26926781800,6640,6640,6640,6640,0
20240411,163800,26926781800,6640,6640,6640,6640,0
20240411,163700,26926781800,6640,6640,6640,6640,0
20240411,163600,26926781800,6640,6640,6640,6640,0
20240411,163500,26926781800,6640,6640,6640,6640,0
20240411,163400,26926781800,6640,6640,6640,6640,24307
20240411,163300,26926781800,6640,6640,6640,6640,0
20240411,163200,26926781800,6640,6640,6640,6640,0
20240411,163100,26926781800,6640,6640,6640,6640,0
20240411,163000,26926781800,6640,6640,6640,6640,0
20240411,162900,26926781800,6640,6640,6640,6640,0
20240411,162800,26926781800,6640,6640,6640,6640,0
20240411,162700,26926781800,6640,6640,6640,6640,0
20240411,162600,26926781800,6640,6640,6640,6640,0
20240411,162500,26926781800,6640,6640,6640,6640,0
20240411,162400,26926781800,6640,6640,6640,6640,0
20240411,162300,26926781800,6640,6640,6640,6640,0
20240411,162200,26926781800,6640,6640,6640,6640,0
20240411,162100,26926781800,6640,6640,6640,6640,0
20240411,162000,26926781800,6640,6640,6640,6640,0
20240411,161900,26926781800,6640,6640,6640,6640,0
20240411,161800,26926781800,6640,6640,6640,6640,0
20240411,161700,26926781800,6640,6640,6640,6640,0
20240411,161600,26926781800,6640,6640,6640,6640,0
20240411,161500,26926781800,6640,6640,6640,6640,0
20240411,161400,26926781800,6640,6640,6640,6640,0
20240411,161300,26926781800,6640,6640,6640,6640,0
20240411,161200,26926781800,6640,6640,6640,6640,0
20240411,161100,26926781800,6640,6640,6640,6640,0
20240411,161000,26926781800,6640,6640,6640,6640,0
20240411,160900,26926781800,6640,6640,6640,6640,0
20240411,160800,26926781800,6640,6640,6640,6640,0
20240411,160700,26926781800,6640,6640,6640,6640,0
20240411,160600,26926781800,6640,6640,6640,6640,0
20240411,160500,26926781800,6640,6640,6640,6640,0
20240411,160400,26926781800,6640,6640,6640,6640,24307
20240411,160300,26926781800,6640,6640,6640,6640,0
20240411,160200,26926781800,6640,6640,6640,6640,0
20240411,160100,26926781800,6640,6640,6640,6640,0
20240411,160000,26926781800,6640,6640,6640,6640,0
20240411,155900,26926781800,6640,6640,6640,6640,0
20240411,155800,26926781800,6640,6640,6640,6640,0
20240411,155700,26926781800,6640,6640,6640,6640,0
20240411,155600,26926781800,6640,6640,6640,6640,0
20240411,155500,26926781800,6640,6640,6640,6640,0
20240411,155400,26926781800,6640,6640,6640,6640,0
20240411,155300,26926781800,6640,6640,6640,6640,0
20240411,155200,26926781800,6640,6640,6640,6640,0
20240411,155100,26926781800,6640,6640,6640,6640,0
20240411,155000,26926781800,6640,6640,6640,6640,0
20240411,154900,26926781800,6640,6640,6640,6640,0
20240411,154800,26926781800,6640,6640,6640,6640,0
20240411,154700,26926781800,6640,6640,6640,6640,0
20240411,154600,26926781800,6640,6640,6640,6640,0
20240411,154500,26926781800,6640,6640,6640,6640,0
20240411,154400,26926781800,6640,6640,6640,6640,0
20240411,154300,26926781800,6640,6640,6640,6640,0
20240411,154200,26926781800,6640,6640,6640,6640,0
20240411,154100,26926781800,6640,6640,6640,6640,0
20240411,154000,26926781800,6640,6640,6640,6640,0
20240411,153900,26926781800,6640,6640,6640,6640,0
20240411,153800,26926781800,6640,6640,6640,6640,0
20240411,153700,26926781800,6640,6640,6640,6640,0
20240411,153600,26926781800,6640,6640,6640,6640,0
20240411,153500,26926781800,6640,6640,6640,6640,0
20240411,153400,26926781800,6640,6640,6640,6640,24307
20240411,153300,26926781800,6640,6640,6640,6640,0
20240411,153200,26926781800,6640,6640,6640,6640,0
20240411,153100,26926781800,6640,6640,6640,6640,0
20240411,153000,26926781800,6640,6640,6640,6640,24307
20240411,152900,26765383320,6610,6610,6610,6610,0
20240411,152800,26765383320,6610,6610,6610,6610,0
20240411,152700,26765383320,6610,6610,6610,6610,0
20240411,152600,26765383320,6610,6610,6610,6610,0
20240411,152500,26765383320,6610,6610,6610,6610,0
20240411,152400,26765383320,6610,6610,6610,6610,0
20240411,152300,26765383320,6610,6610,6610,6610,0
20240411,152200,26765383320,6610,6610,6610,6610,0
20240411,152100,26765383320,6610,6610,6610,6610,0
20240411,152000,26765383320,6610,6610,6610,6610,0
20240411,151900,26765383320,6610,6590,6630,6580,6027
20240411,151800,26725576590,6570,6600,6610,6570,15989
20240411,151700,26620321330,6600,6590,6600,6580,1886
20240411,151600,26607881330,6600,6600,6610,6570,6461
20240411,151500,26565328390,6600,6610,6610,6560,10331
20240411,151400,26497321620,6590,6630,6630,6560,12120
20240411,151300,26417476740,6610,6630,6640,6610,3684
20240411,151200,26393110030,6650,6610,6650,6610,1065
20240411,151100,26386053090,6630,6650,6650,6620,1883
20240411,151000,26373564200,6650,6660,6670,6640,4618
20240411,150900,26342803480,6660,6660,6670,6650,5929
20240411,150800,26303328740,6660,6660,6670,6640,3331
20240411,150700,26281150900,6660,6650,6660,6630,3534
20240411,150600,26257667200,6650,6660,6680,6640,12155
20240411,150500,26176696140,6660,6600,6660,6600,6857
20240411,150400,26131284730,6600,6600,6610,6600,2017
20240411,150300,26117958310,6610,6620,6630,6610,2175
20240411,150200,26103559780,6620,6620,6620,6600,1853
20240411,150100,26091313390,6620,6620,6620,6600,1409
20240411,150000,26082000080,6620,6610,6620,6590,4163
20240411,145900,26054498150,6610,6620,6620,6600,1011
20240411,145800,26047822250,6610,6600,6610,6600,3240
20240411,145700,26026436860,6600,6590,6610,6590,1994
20240411,145600,26013277330,6590,6590,6610,6580,3592
20240411,145500,25989625220,6610,6610,6620,6570,10726
20240411,145400,25918890270,6610,6620,6640,6600,9409
20240411,145300,25856679980,6630,6640,6640,6620,2397
20240411,145200,25840787570,6640,6630,6660,6630,11177
20240411,145100,25766489800,6650,6620,6670,6620,5471
20240411,145000,25730141660,6630,6610,6630,6610,5711
20240411,144900,25692347050,6610,6620,6630,6600,4656
20240411,144800,25661580410,6600,6610,6630,6600,3376
20240411,144700,25639247100,6610,6600,6620,6590,2525
20240411,144600,25622573190,6600,6610,6620,6600,2715
20240411,144500,25604631450,6610,6590,6660,6570,7444
20240411,144400,25555340640,6610,6560,6610,6560,7160
20240411,144300,25508216320,6570,6590,6610,6560,27903
20240411,144200,25324636850,6580,6700,6760,6560,100084
20240411,144100,24657631290,6700,6650,6800,6630,83633
20240411,144000,24095516620,6650,6600,6670,6590,8686
20240411,143900,24037850220,6610,6600,6610,6590,214
20240411,143800,24036439250,6600,6610,6610,6600,598
20240411,143700,24032491280,6610,6630,6630,6610,3458
20240411,143600,24009591700,6630,6580,6670,6570,15854
20240411,143500,23904461440,6600,6560,6600,6540,17890
20240411,143400,23787023710,6560,6610,6610,6560,12061
20240411,143300,23707706760,6610,6600,6610,6590,6675
20240411,143200,23663653840,6600,6640,6650,6600,9681
20240411,143100,23599535180,6640,6640,6650,6630,5583
20240411,143000,23562451320,6640,6620,6650,6620,8390
20240411,142900,23506793760,6620,6610,6620,6600,4056
20240411,142800,23479990710,6600,6580,6610,6570,2927
20240411,142700,23460714320,6580,6590,6600,6580,2499
20240411,142600,23444259500,6590,6610,6610,6590,4602
20240411,142500,23413896580,6610,6580,6620,6570,5507
20240411,142400,23377602860,6580,6590,6600,6570,6287
20240411,142300,23336224460,6600,6620,6630,6600,3491
20240411,142200,23313159380,6620,6590,6620,6580,5774
20240411,142100,23275094730,6590,6590,6590,6580,2076
20240411,142000,23261422650,6590,6600,6610,6570,5833
20240411,141900,23223022310,6610,6630,6630,6600,3706
20240411,141800,23198498910,6630,6600,6630,6590,5120
20240411,141700,23164659860,6600,6590,6600,6580,3682
20240411,141600,23140407250,6600,6600,6610,6580,10900
20240411,141500,23068611350,6600,6610,6620,6570,7779
20240411,141400,23017329820,6600,6620,6620,6590,6589
20240411,141300,22973853600,6620,6600,6640,6600,9381
20240411,141200,22911735810,6600,6580,6620,6560,28082
20240411,141100,22726877050,6580,6640,6650,6570,15230
20240411,141000,22626267150,6650,6640,6650,6580,31831
20240411,140900,22416117410,6640,6680,6690,6590,60733
20240411,140800,22013876250,6700,6690,6700,6680,3127
20240411,140700,21992956770,6680,6680,6690,6660,12870
20240411,140600,21907115380,6690,6720,6720,6680,14808
20240411,140500,21807852770,6710,6700,6730,6690,11413
20240411,140400,21731230150,6710,6700,6730,6690,8690
20240411,140300,21672976110,6700,6670,6700,6660,10830
20240411,140200,21600607310,6700,6690,6700,6650,30941
20240411,140100,21394370500,6700,6720,6720,6680,16479
20240411,140000,21284000940,6710,6670,6720,6670,18986
20240411,135900,21156894310,6690,6750,6760,6660,49395
20240411,135800,20825906130,6760,6720,6760,6720,14820
20240411,135700,20726068490,6730,6740,6770,6680,44529
20240411,135600,20426508470,6730,6740,6750,6700,18231
20240411,135500,20304076770,6750,6720,6770,6690,31352
20240411,135400,20093030410,6710,6690,6740,6680,46409
20240411,135300,19781671460,6690,6770,6770,6650,125380
20240411,135200,18941954500,6760,6770,6820,6750,29904
20240411,135100,18739230030,6770,6840,6860,6760,48379
20240411,135000,18409856210,6820,6800,6880,6790,56866
20240411,134900,18021268210,6810,6900,6920,6780,106076
20240411,134800,17294735880,6920,6910,6960,6890,61407
20240411,134700,16869644720,6900,6980,7030,6890,135622
20240411,134600,15926843480,6980,6930,7050,6930,136301
20240411,134500,14972229370,6940,6900,7020,6890,112355
20240411,134400,14189310180,6900,6990,7040,6850,187029
20240411,134300,12892424130,6990,6830,7050,6810,537637
20240411,134200,9169443650,6910,6910,6910,6910,0
20240411,134100,9169443650,6910,6910,6910,6910,0
20240411,134000,9169443650,6910,6740,6910,6500,172083
20240411,133900,8010188160,6740,6660,6890,6630,144811
20240411,133800,7031631590,6660,6700,6760,6560,93345
20240411,133700,6405255470,6720,6480,6720,6480,42948
20240411,133600,6120946380,6490,6460,6490,6460,279
20240411,133500,6119142420,6460,6460,6460,6460,263
20240411,133400,6117443440,6460,6500,6500,6460,171
20240411,133300,6116337490,6500,6460,6500,6440,3743
20240411,133200,6092140860,6460,6480,6480,6450,836
20240411,133100,6086740180,6480,6490,6490,6460,9365
20240411,133000,6026112250,6490,6490,6500,6490,646
20240411,132900,6021919500,6490,6490,6490,6480,1002
20240411,132800,6015419870,6490,6500,6510,6490,1955
20240411,132700,6002714600,6500,6500,6510,6500,1971
20240411,132600,5989902600,6510,6520,6520,6500,941
20240411,132500,5983779220,6520,6560,6560,6520,1158
20240411,132400,5976220080,6560,6500,6570,6500,8571
20240411,132300,5920347750,6510,6490,6510,6490,1233
20240411,132200,5912333510,6490,6500,6500,6480,1758
20240411,132100,5900932610,6510,6510,6510,6500,2898
20240411,132000,5882071810,6520,6510,6520,6510,748
20240411,131900,5877197050,6510,6520,6520,6510,113
20240411,131800,5876460910,6520,6510,6520,6510,351
20240411,131700,5874174670,6510,6500,6510,6500,1177
20240411,131600,5866517020,6510,6510,6510,6500,1567
20240411,131500,5856317160,6520,6520,6520,6510,1331
20240411,131400,5847648910,6520,6510,6520,6510,500
20240411,131300,5844392630,6520,6510,6520,6510,691
20240411,131200,5839893000,6510,6510,6520,6510,2285
20240411,131100,5825012350,6520,6540,6540,6520,4266
20240411,131000,5797181790,6540,6540,6560,6540,949
20240411,130900,5790972910,6540,6550,6550,6530,2130
20240411,130800,5777052610,6560,6540,6560,6540,257
20240411,130700,5775368950,6540,6550,6550,6540,1101
20240411,130600,5768166360,6550,6560,6560,6550,834
20240411,130500,5762702330,6560,6570,6580,6560,629
20240411,130400,5758572480,6570,6570,6580,6570,470
20240411,130300,5755484250,6570,6570,6580,6570,677
20240411,130200,5751035670,6570,6590,6590,6570,1171
20240411,130100,5743332020,6590,6600,6600,6590,565
20240411,130000,5739603470,6600,6580,6600,6570,636
20240411,125900,5735420190,6580,6600,6600,6570,1086
20240411,125800,5728273920,6600,6640,6640,6600,840
20240411,125700,5722714580,6640,6640,6640,6620,2057
20240411,125600,5709074590,6640,6600,6640,6600,5125
20240411,125500,5675150910,6600,6580,6600,6580,4059
20240411,125400,5648371980,6580,6580,6580,6580,885
20240411,125300,5642548680,6590,6590,6590,6580,251
20240411,125200,5640896110,6590,6610,6610,6570,792
20240411,125100,5635680490,6610,6610,6610,6570,1162
20240411,125000,5628033730,6590,6570,6620,6570,1108
20240411,124900,5620730550,6560,6560,6560,6560,480
20240411,124800,5617581750,6560,6600,6610,6560,6443
20240411,124700,5575228730,6600,6600,6620,6600,1048
20240411,124600,5568307540,6600,6620,6650,6590,3000
20240411,124500,5548426640,6650,6600,6670,6600,18153
20240411,124400,5427885160,6600,6630,6630,6600,5637
20240411,124300,5390596720,6630,6590,6630,6570,6980
20240411,124200,5344519770,6590,6520,6620,6520,10724
20240411,124100,5273965970,6520,6490,6520,6490,6230
20240411,124000,5233435000,6480,6490,6490,6480,126
20240411,123900,5232618460,6490,6500,6500,6490,1127
20240411,123800,5225300200,6490,6480,6490,6480,409
20240411,123700,5222648460,6490,6490,6490,6490,18
20240411,123600,5222531640,6490,6480,6490,6480,51
20240411,123500,5222201130,6490,6490,6490,6490,297
20240411,123400,5220273600,6490,6480,6490,6480,162
20240411,123300,5219223740,6480,6480,6480,6480,565
20240411,123200,5215562540,6480,6490,6490,6480,1056
20240411,123100,5208715420,6500,6500,6500,6490,177
20240411,123000,5207564960,6500,6500,6500,6490,456
20240411,122900,5204602860,6490,6490,6490,6490,354
20240411,122800,5202305400,6500,6500,6500,6490,287
20240411,122700,5200440750,6490,6500,6520,6490,697
20240411,122600,5195908880,6530,6530,6530,6530,4
20240411,122500,5195882760,6530,6480,6530,6480,439
20240411,122400,5193018150,6520,6480,6520,6480,37
20240411,122300,5192778310,6480,6530,6530,6480,2280
20240411,122200,5177989880,6530,6520,6530,6520,517
20240411,122100,5174618830,6470,6500,6520,6470,436
20240411,122000,5171794950,6490,6460,6490,6450,1103
20240411,121900,5164669080,6460,6460,6460,6450,327
20240411,121800,5162559060,6460,6450,6460,6450,289
20240411,121700,5160693230,6450,6440,6460,6440,1548
20240411,121600,5150694690,6440,6450,6450,6440,957
20240411,121500,5144525990,6450,6480,6480,6450,1673
20240411,121400,5133731870,6450,6480,6480,6450,3757
20240411,121300,5109477430,6480,6480,6480,6480,51
20240411,121200,5109146950,6460,6470,6480,6450,1837
20240411,121100,5097272080,6470,6460,6470,6460,462
20240411,121000,5094286940,6460,6490,6490,6460,2211
20240411,120900,5079967160,6490,6490,6490,6490,569
20240411,120800,5076274350,6490,6500,6500,6490,184
20240411,120700,5075078410,6500,6530,6530,6500,96
20240411,120600,5074453680,6530,6500,6530,6500,102
20240411,120500,5073787750,6500,6520,6520,6500,232
20240411,120400,5072279410,6520,6500,6520,6490,594
20240411,120300,5068421330,6480,6500,6530,6480,1703
20240411,120200,5057367930,6490,6520,6520,6480,4894
20240411,120100,5025544590,6530,6540,6540,6530,770
20240411,120000,5020513000,6540,6540,6550,6540,1063
20240411,115900,5013560380,6550,6550,6560,6540,1878
20240411,115800,5001256690,6570,6560,6570,6550,2077
20240411,115700,4987633600,6560,6540,6560,6540,817
20240411,115600,4982274680,6550,6570,6590,6550,2886
20240411,115500,4963294950,6570,6580,6580,6560,1182
20240411,115400,4955540900,6580,6550,6590,6530,2578
20240411,115300,4938635540,6550,6540,6580,6530,1201
20240411,115200,4930774460,6540,6540,6590,6520,3691
20240411,115100,4906586160,6540,6590,6630,6530,4912
20240411,115000,4874256450,6630,6560,6640,6540,18750
20240411,114900,4750418580,6560,6510,6600,6480,8825
20240411,114800,4692626830,6510,6490,6520,6490,383
20240411,114700,4690134110,6490,6480,6510,6480,2426
20240411,114600,4674362490,6480,6470,6480,6470,471
20240411,114500,4671314570,6470,6470,6470,6470,46
20240411,114400,4671016950,6470,6480,6480,6460,1830
20240411,114300,4659183070,6470,6470,6470,6470,526
20240411,114200,4655779850,6460,6470,6470,6460,797
20240411,114100,4650626760,6470,6470,6470,6470,11
20240411,114000,4650555590,6470,6470,6470,6460,277
20240411,113900,4648763650,6470,6490,6500,6470,871
20240411,113800,4643110540,6470,6480,6480,6470,225
20240411,113700,4641652640,6480,6460,6480,6460,651
20240411,113600,4637440820,6460,6460,6460,6460,0
20240411,113500,4637440820,6460,6440,6460,6440,294
20240411,113400,4635542720,6440,6440,6440,6440,253
20240411,113300,4633913400,6440,6480,6480,6440,2880
20240411,113200,4615342550,6480,6480,6480,6480,81
20240411,113100,4614817670,6480,6480,6480,6470,4365
20240411,113000,4586571460,6470,6490,6490,6470,2635
20240411,112900,4569500520,6500,6510,6510,6500,549
20240411,112800,4565931520,6510,6500,6510,6500,1075
20240411,112700,4558942290,6500,6500,6500,6490,1777
20240411,112600,4547392840,6500,6500,6500,6500,1777
20240411,112500,4535842340,6500,6440,6500,6440,6972
20240411,112400,4490734240,6440,6440,6440,6430,1361
20240411,112300,4481969430,6430,6440,6440,6430,143
20240411,112200,4481049640,6450,6420,6450,6420,480
20240411,112100,4477964990,6420,6440,6440,6420,2642
20240411,112000,4460966930,6440,6450,6450,6440,213
20240411,111900,4459594510,6450,6450,6450,6450,408
20240411,111800,4456962910,6460,6450,6460,6440,918
20240411,111700,4451049250,6440,6460,6460,6440,482
20240411,111600,4447942220,6460,6480,6490,6460,1614
20240411,111500,4437513100,6490,6470,6490,6460,3363
20240411,111400,4415748600,6470,6470,6480,6460,859
20240411,111300,4410187800,6470,6460,6480,6460,2746
20240411,111200,4392415700,6460,6440,6480,6440,1359
20240411,111100,4383640430,6440,6420,6440,6420,598
20240411,111000,4379797770,6420,6410,6420,6410,20
20240411,110900,4379669390,6400,6390,6410,6390,77
20240411,110800,4379175960,6390,6390,6390,6380,824
20240411,110700,4373912210,6390,6390,6400,6380,2382
20240411,110600,4358692330,6370,6390,6410,6370,1197
20240411,110500,4351054790,6390,6390,6410,6390,3557
20240411,110400,4328325250,6390,6400,6420,6390,6044
20240411,110300,4289612890,6410,6400,6410,6400,151
20240411,110200,4288645790,6420,6400,6420,6400,192
20240411,110100,4287415660,6400,6410,6410,6400,2251
20240411,110000,4272997180,6400,6400,6430,6400,1783
20240411,105900,4261570020,6430,6420,6430,6390,6271
20240411,105800,4221443680,6430,6440,6440,6420,564
20240411,105700,4217814650,6440,6420,6440,6410,1336
20240411,105600,4209246400,6420,6450,6450,6420,3559
20240411,105500,4186351640,6440,6450,6460,6440,2234
20240411,105400,4171935620,6450,6430,6450,6420,373
20240411,105300,4169533940,6460,6430,6490,6400,5451
20240411,105200,4134306680,6420,6420,6440,6380,5854
20240411,105100,4096854480,6420,6430,6430,6410,1506
20240411,105000,4087193840,6420,6420,6450,6410,3283
20240411,104900,4066117620,6410,6430,6450,6410,2875
20240411,104800,4047645510,6430,6470,6470,6430,3728
20240411,104700,4023598020,6460,6450,6460,6430,5509
20240411,104600,3988058250,6460,6430,6480,6430,9242
20240411,104500,3928478120,6430,6400,6430,6370,3391
20240411,104400,3906736530,6390,6420,6420,6340,14143
20240411,104300,3816748600,6390,6410,6440,6390,5720
20240411,104200,3780086000,6410,6390,6410,6380,6953
20240411,104100,3735660360,6390,6480,6480,6380,45842
20240411,104000,3441067890,6480,6490,6580,6480,29993
20240411,103900,3245797290,6500,6630,6720,6490,65905
20240411,103800,2812408270,6640,6640,6740,6600,101155
20240411,103700,2136968880,6650,6400,6800,6380,158662
20240411,103600,1086436420,6400,6300,6470,6300,28724
20240411,103500,902833590,6290,6290,6290,6280,941
20240411,103400,896914720,6290,6270,6290,6250,713
20240411,103300,892447290,6270,6280,6280,6270,123
20240411,103200,891675950,6280,6280,6320,6270,1533
20240411,103100,882060270,6280,6280,6280,6280,1671
20240411,103000,871566390,6280,6270,6280,6270,1310
20240411,102900,863342170,6270,6230,6390,6230,19283
20240411,102800,741677890,6220,6230,6230,6220,83
20240411,102700,741160810,6230,6220,6230,6220,19
20240411,102600,741042590,6230,6230,6230,6230,12
20240411,102500,740967830,6250,6250,6250,6250,160
20240411,102400,739967830,6250,6260,6260,6240,107
20240411,102300,739300070,6260,6260,6260,6260,519
20240411,102200,736051130,6260,6220,6260,6200,2538
20240411,102100,720262630,6230,6230,6230,6220,311
20240411,102000,718328100,6230,6220,6230,6220,3
20240411,101900,718309420,6220,6220,6220,6220,173
20240411,101800,717233360,6220,6220,6220,6220,40
20240411,101700,716984560,6220,6240,6240,6180,520
20240411,101600,713767250,6240,6220,6240,6220,690
20240411,101500,709464950,6220,6220,6220,6220,250
20240411,101400,707909950,6170,6170,6170,6170,0
20240411,101300,707909950,6170,6170,6170,6170,0
20240411,101200,707909950,6170,6200,6200,6170,415
20240411,101100,705343080,6210,6220,6220,6210,117
20240411,101000,704616390,6220,6220,6250,6220,1021
20240411,100900,698250840,6210,6200,6210,6200,1519
20240411,100800,688825940,6200,6200,6200,6200,354
20240411,100700,686631140,6210,6180,6210,6180,1132
20240411,100600,679618820,6180,6170,6180,6170,290
20240411,100500,677829510,6160,6160,6160,6160,1000
20240411,100400,671669510,6160,6160,6160,6160,1
20240411,100300,671663350,6150,6170,6170,6150,321
20240411,100200,669688980,6150,6150,6150,6150,685
20240411,100100,665476230,6180,6150,6180,6150,247
20240411,100000,663951100,6150,6150,6160,6150,209
20240411,095900,662665420,6150,6150,6180,6150,109
20240411,095800,661994950,6150,6150,6180,6150,529
20240411,095700,658741510,6180,6150,6180,6150,46
20240411,095600,658458580,6150,6150,6150,6150,360
20240411,095500,656244580,6180,6150,6190,6150,281
20240411,095400,654512560,6150,6150,6160,6150,806
20240411,095300,649550560,6160,6150,6160,6150,495
20240411,095200,646501790,6150,6150,6160,6150,711
20240411,095100,642123220,6160,6170,6170,6160,624
20240411,095000,638278610,6170,6160,6170,6160,144
20240411,094900,637390230,6160,6160,6160,6150,258
20240411,094800,635801840,6150,6150,6150,6150,0
20240411,094700,635801840,6150,6160,6160,6150,11
20240411,094600,635734090,6160,6160,6160,6160,201
20240411,094500,634495930,6160,6160,6160,6160,395
20240411,094400,632062730,6150,6160,6160,6150,3599
20240411,094300,609920740,6160,6150,6160,6150,218
20240411,094200,608577900,6160,6160,6170,6160,756
20240411,094100,603920930,6160,6170,6170,6160,594
20240411,094000,600258390,6170,6160,6170,6150,203
20240411,093900,599009160,6160,6170,6170,6160,546
20240411,093800,595645410,6170,6170,6170,6170,26
20240411,093700,595484990,6170,6160,6170,6160,263
20240411,093600,593863770,6160,6150,6160,6150,190
20240411,093500,592693520,6160,6160,6160,6160,1040
20240411,093400,586287120,6170,6170,6170,6170,588
20240411,093300,582659160,6180,6180,6180,6170,712
20240411,093200,578265000,6180,6170,6180,6170,21
20240411,093100,578135270,6180,6180,6180,6180,103
20240411,093000,577498730,6180,6150,6180,6150,160
20240411,092900,576512280,6160,6170,6170,6160,812
20240411,092800,571505520,6170,6180,6180,6160,225
20240411,092700,570116270,6190,6170,6190,6160,185
20240411,092600,568972150,6170,6130,6170,6130,3717
20240411,092500,546126980,6130,6120,6130,6120,220
20240411,092400,544780220,6120,6120,6120,6110,770
20240411,092300,540069120,6120,6150,6150,6110,2201
20240411,092200,526611610,6120,6150,6150,6100,7421
20240411,092100,481159100,6150,6160,6170,6150,806
20240411,092000,476199750,6140,6140,6150,6140,1900
20240411,091900,464533740,6140,6160,6160,6140,6704
20240411,091800,423314360,6160,6170,6170,6160,5687
20240411,091700,388256910,6170,6180,6190,6170,713
20240411,091600,383852890,6190,6190,6190,6190,134
20240411,091500,383023430,6190,6190,6190,6190,10
20240411,091400,382961530,6190,6190,6190,6190,588
20240411,091300,379321810,6170,6160,6170,6160,361
20240411,091200,377095040,6160,6170,6170,6160,3889
20240411,091100,353127830,6170,6220,6220,6160,8326
20240411,091000,301685490,6190,6190,6200,6180,2050
20240411,090900,289003890,6190,6200,6200,6190,725
20240411,090800,284514060,6200,6220,6220,6190,1465
20240411,090700,275419680,6230,6240,6250,6220,1126
20240411,090600,268406520,6210,6180,6210,6180,926
20240411,090500,262670530,6180,6160,6190,6150,4163
20240411,090400,236989220,6160,6150,6170,6150,1597
20240411,090300,227166630,6170,6170,6180,6140,1969
20240411,090200,215036060,6180,6230,6230,6180,6282
20240411,090100,176035990,6230,6230,6260,6220,1720
20240411,090000,165315770,6240,6290,6340,6230,26123