stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204300,1612595370,3235,3235,3235,3235,2936
20240403,204200,1612595370,3235,3235,3235,3235,0
20240403,204100,1612595370,3235,3235,3235,3235,0
20240403,204000,1612595370,3235,3235,3235,3235,0
20240403,203900,1612595370,3235,3235,3235,3235,0
20240403,203800,1612595370,3235,3235,3235,3235,0
20240403,203700,1612595370,3235,3235,3235,3235,0
20240403,203600,1612595370,3235,3235,3235,3235,0
20240403,203500,1612595370,3235,3235,3235,3235,0
20240403,203400,1612595370,3235,3235,3235,3235,0
20240403,203300,1612595370,3235,3235,3235,3235,0
20240403,203200,1612595370,3235,3235,3235,3235,0
20240403,203100,1612595370,3235,3235,3235,3235,0
20240403,203000,1612595370,3235,3235,3235,3235,0
20240403,202900,1612595370,3235,3235,3235,3235,0
20240403,202800,1612595370,3235,3235,3235,3235,0
20240403,202700,1612595370,3235,3235,3235,3235,0
20240403,202600,1612595370,3235,3235,3235,3235,0
20240403,202500,1612595370,3235,3235,3235,3235,0
20240403,202400,1612595370,3235,3235,3235,3235,0
20240403,202300,1612595370,3235,3235,3235,3235,0
20240403,202200,1612595370,3235,3235,3235,3235,0
20240403,202100,1612595370,3235,3235,3235,3235,0
20240403,202000,1612595370,3235,3235,3235,3235,0
20240403,201900,1612595370,3235,3235,3235,3235,0
20240403,201800,1612595370,3235,3235,3235,3235,0
20240403,201700,1612595370,3235,3235,3235,3235,0
20240403,201600,1612595370,3235,3235,3235,3235,0
20240403,201500,1612595370,3235,3235,3235,3235,0
20240403,201400,1612595370,3235,3235,3235,3235,0
20240403,201300,1612595370,3235,3235,3235,3235,2936
20240403,201200,1612595370,3235,3235,3235,3235,0
20240403,201100,1612595370,3235,3235,3235,3235,0
20240403,201000,1612595370,3235,3235,3235,3235,0
20240403,200900,1612595370,3235,3235,3235,3235,0
20240403,200800,1612595370,3235,3235,3235,3235,0
20240403,200700,1612595370,3235,3235,3235,3235,0
20240403,200600,1612595370,3235,3235,3235,3235,0
20240403,200500,1612595370,3235,3235,3235,3235,0
20240403,200400,1612595370,3235,3235,3235,3235,0
20240403,200300,1612595370,3235,3235,3235,3235,0
20240403,200200,1612595370,3235,3235,3235,3235,0
20240403,200100,1612595370,3235,3235,3235,3235,0
20240403,200000,1612595370,3235,3235,3235,3235,0
20240403,195900,1612595370,3235,3235,3235,3235,0
20240403,195800,1612595370,3235,3235,3235,3235,0
20240403,195700,1612595370,3235,3235,3235,3235,0
20240403,195600,1612595370,3235,3235,3235,3235,0
20240403,195500,1612595370,3235,3235,3235,3235,0
20240403,195400,1612595370,3235,3235,3235,3235,0
20240403,195300,1612595370,3235,3235,3235,3235,0
20240403,195200,1612595370,3235,3235,3235,3235,0
20240403,195100,1612595370,3235,3235,3235,3235,0
20240403,195000,1612595370,3235,3235,3235,3235,0
20240403,194900,1612595370,3235,3235,3235,3235,0
20240403,194800,1612595370,3235,3235,3235,3235,0
20240403,194700,1612595370,3235,3235,3235,3235,0
20240403,194600,1612595370,3235,3235,3235,3235,0
20240403,194500,1612595370,3235,3235,3235,3235,0
20240403,194400,1612595370,3235,3235,3235,3235,0
20240403,194300,1612595370,3235,3235,3235,3235,2936
20240403,194200,1612595370,3235,3235,3235,3235,0
20240403,194100,1612595370,3235,3235,3235,3235,0
20240403,194000,1612595370,3235,3235,3235,3235,0
20240403,193900,1612595370,3235,3235,3235,3235,0
20240403,193800,1612595370,3235,3235,3235,3235,0
20240403,193700,1612595370,3235,3235,3235,3235,0
20240403,193600,1612595370,3235,3235,3235,3235,0
20240403,193500,1612595370,3235,3235,3235,3235,0
20240403,193400,1612595370,3235,3235,3235,3235,0
20240403,193300,1612595370,3235,3235,3235,3235,0
20240403,193200,1612595370,3235,3235,3235,3235,0
20240403,193100,1612595370,3235,3235,3235,3235,0
20240403,193000,1612595370,3235,3235,3235,3235,0
20240403,192900,1612595370,3235,3235,3235,3235,0
20240403,192800,1612595370,3235,3235,3235,3235,0
20240403,192700,1612595370,3235,3235,3235,3235,0
20240403,192600,1612595370,3235,3235,3235,3235,0
20240403,192500,1612595370,3235,3235,3235,3235,0
20240403,192400,1612595370,3235,3235,3235,3235,0
20240403,192300,1612595370,3235,3235,3235,3235,0
20240403,192200,1612595370,3235,3235,3235,3235,0
20240403,192100,1612595370,3235,3235,3235,3235,0
20240403,192000,1612595370,3235,3235,3235,3235,0
20240403,191900,1612595370,3235,3235,3235,3235,0
20240403,191800,1612595370,3235,3235,3235,3235,0
20240403,191700,1612595370,3235,3235,3235,3235,0
20240403,191600,1612595370,3235,3235,3235,3235,0
20240403,191500,1612595370,3235,3235,3235,3235,0
20240403,191400,1612595370,3235,3235,3235,3235,0
20240403,191300,1612595370,3235,3235,3235,3235,2936
20240403,191200,1612595370,3235,3235,3235,3235,0
20240403,191100,1612595370,3235,3235,3235,3235,0
20240403,191000,1612595370,3235,3235,3235,3235,0
20240403,190900,1612595370,3235,3235,3235,3235,0
20240403,190800,1612595370,3235,3235,3235,3235,0
20240403,190700,1612595370,3235,3235,3235,3235,0
20240403,190600,1612595370,3235,3235,3235,3235,0
20240403,190500,1612595370,3235,3235,3235,3235,0
20240403,190400,1612595370,3235,3235,3235,3235,0
20240403,190300,1612595370,3235,3235,3235,3235,0
20240403,190200,1612595370,3235,3235,3235,3235,0
20240403,190100,1612595370,3235,3235,3235,3235,0
20240403,190000,1612595370,3235,3235,3235,3235,0
20240403,185900,1612595370,3235,3235,3235,3235,0
20240403,185800,1612595370,3235,3235,3235,3235,0
20240403,185700,1612595370,3235,3235,3235,3235,0
20240403,185600,1612595370,3235,3235,3235,3235,0
20240403,185500,1612595370,3235,3235,3235,3235,0
20240403,185400,1612595370,3235,3235,3235,3235,0
20240403,185300,1612595370,3235,3235,3235,3235,0
20240403,185200,1612595370,3235,3235,3235,3235,0
20240403,185100,1612595370,3235,3235,3235,3235,0
20240403,185000,1612595370,3235,3235,3235,3235,0
20240403,184900,1612595370,3235,3235,3235,3235,0
20240403,184800,1612595370,3235,3235,3235,3235,0
20240403,184700,1612595370,3235,3235,3235,3235,0
20240403,184600,1612595370,3235,3235,3235,3235,0
20240403,184500,1612595370,3235,3235,3235,3235,0
20240403,184400,1612595370,3235,3235,3235,3235,0
20240403,184300,1612595370,3235,3235,3235,3235,2936
20240403,184200,1612595370,3235,3235,3235,3235,0
20240403,184100,1612595370,3235,3235,3235,3235,0
20240403,184000,1612595370,3235,3235,3235,3235,0
20240403,183900,1612595370,3235,3235,3235,3235,0
20240403,183800,1612595370,3235,3235,3235,3235,0
20240403,183700,1612595370,3235,3235,3235,3235,0
20240403,183600,1612595370,3235,3235,3235,3235,0
20240403,183500,1612595370,3235,3235,3235,3235,0
20240403,183400,1612595370,3235,3235,3235,3235,0
20240403,183300,1612595370,3235,3235,3235,3235,0
20240403,183200,1612595370,3235,3235,3235,3235,0
20240403,183100,1612595370,3235,3235,3235,3235,0
20240403,183000,1612595370,3235,3235,3235,3235,0
20240403,182900,1612595370,3235,3235,3235,3235,0
20240403,182800,1612595370,3235,3235,3235,3235,0
20240403,182700,1612595370,3235,3235,3235,3235,0
20240403,182600,1612595370,3235,3235,3235,3235,0
20240403,182500,1612595370,3235,3235,3235,3235,0
20240403,182400,1612595370,3235,3235,3235,3235,0
20240403,182300,1612595370,3235,3235,3235,3235,0
20240403,182200,1612595370,3235,3235,3235,3235,0
20240403,182100,1612595370,3235,3235,3235,3235,0
20240403,182000,1612595370,3235,3235,3235,3235,0
20240403,181900,1612595370,3235,3235,3235,3235,0
20240403,181800,1612595370,3235,3235,3235,3235,0
20240403,181700,1612595370,3235,3235,3235,3235,0
20240403,181600,1612595370,3235,3235,3235,3235,0
20240403,181500,1612595370,3235,3235,3235,3235,0
20240403,181400,1612595370,3235,3235,3235,3235,0
20240403,181300,1612595370,3235,3235,3235,3235,2936
20240403,181200,1612595370,3235,3235,3235,3235,0
20240403,181100,1612595370,3235,3235,3235,3235,0
20240403,181000,1612595370,3235,3235,3235,3235,0
20240403,180900,1612595370,3235,3235,3235,3235,0
20240403,180800,1612595370,3235,3235,3235,3235,0
20240403,180700,1612595370,3235,3235,3235,3235,0
20240403,180600,1612595370,3235,3235,3235,3235,0
20240403,180500,1612595370,3235,3235,3235,3235,0
20240403,180400,1612595370,3235,3235,3235,3235,0
20240403,180300,1612595370,3235,3235,3235,3235,0
20240403,180200,1612595370,3235,3235,3235,3235,0
20240403,180100,1612595370,3235,3235,3235,3235,0
20240403,180000,1612595370,3235,3235,3235,3235,0
20240403,175900,1612595370,3235,3235,3235,3235,0
20240403,175800,1612595370,3235,3235,3235,3235,0
20240403,175700,1612595370,3235,3235,3235,3235,0
20240403,175600,1612595370,3235,3235,3235,3235,0
20240403,175500,1612595370,3235,3235,3235,3235,0
20240403,175400,1612595370,3235,3235,3235,3235,0
20240403,175300,1612595370,3235,3235,3235,3235,0
20240403,175200,1612595370,3235,3235,3235,3235,0
20240403,175100,1612595370,3235,3235,3235,3235,0
20240403,175000,1612595370,3235,3235,3235,3235,0
20240403,174900,1612595370,3235,3235,3235,3235,0
20240403,174800,1612595370,3235,3235,3235,3235,0
20240403,174700,1612595370,3235,3235,3235,3235,0
20240403,174600,1612595370,3235,3235,3235,3235,0
20240403,174500,1612595370,3235,3235,3235,3235,0
20240403,174400,1612595370,3235,3235,3235,3235,0
20240403,174300,1612595370,3235,3235,3235,3235,2936
20240403,174200,1612595370,3235,3235,3235,3235,0
20240403,174100,1612595370,3235,3235,3235,3235,0
20240403,174000,1612595370,3235,3235,3235,3235,0
20240403,173900,1612595370,3235,3235,3235,3235,0
20240403,173800,1612595370,3235,3235,3235,3235,0
20240403,173700,1612595370,3235,3235,3235,3235,0
20240403,173600,1612595370,3235,3235,3235,3235,0
20240403,173500,1612595370,3235,3235,3235,3235,0
20240403,173400,1612595370,3235,3235,3235,3235,0
20240403,173300,1612595370,3235,3235,3235,3235,0
20240403,173200,1612595370,3235,3235,3235,3235,0
20240403,173100,1612595370,3235,3235,3235,3235,0
20240403,173000,1612595370,3235,3235,3235,3235,0
20240403,172900,1612595370,3235,3235,3235,3235,0
20240403,172800,1612595370,3235,3235,3235,3235,0
20240403,172700,1612595370,3235,3235,3235,3235,0
20240403,172600,1612595370,3235,3235,3235,3235,0
20240403,172500,1612595370,3235,3235,3235,3235,0
20240403,172400,1612595370,3235,3235,3235,3235,0
20240403,172300,1612595370,3235,3235,3235,3235,0
20240403,172200,1612595370,3235,3235,3235,3235,0
20240403,172100,1612595370,3235,3235,3235,3235,0
20240403,172000,1612595370,3235,3235,3235,3235,0
20240403,171900,1612595370,3235,3235,3235,3235,0
20240403,171800,1612595370,3235,3235,3235,3235,0
20240403,171700,1612595370,3235,3235,3235,3235,0
20240403,171600,1612595370,3235,3235,3235,3235,0
20240403,171500,1612595370,3235,3235,3235,3235,0
20240403,171400,1612595370,3235,3235,3235,3235,0
20240403,171300,1612595370,3235,3235,3235,3235,2936
20240403,171200,1612595370,3235,3235,3235,3235,0
20240403,171100,1612595370,3235,3235,3235,3235,0
20240403,171000,1612595370,3235,3235,3235,3235,0
20240403,170900,1612595370,3235,3235,3235,3235,0
20240403,170800,1612595370,3235,3235,3235,3235,0
20240403,170700,1612595370,3235,3235,3235,3235,0
20240403,170600,1612595370,3235,3235,3235,3235,0
20240403,170500,1612595370,3235,3235,3235,3235,0
20240403,170400,1612595370,3235,3235,3235,3235,0
20240403,170300,1612595370,3235,3235,3235,3235,0
20240403,170200,1612595370,3235,3235,3235,3235,0
20240403,170100,1612595370,3235,3235,3235,3235,0
20240403,170000,1612595370,3235,3235,3235,3235,0
20240403,165900,1612595370,3235,3235,3235,3235,0
20240403,165800,1612595370,3235,3235,3235,3235,0
20240403,165700,1612595370,3235,3235,3235,3235,0
20240403,165600,1612595370,3235,3235,3235,3235,0
20240403,165500,1612595370,3235,3235,3235,3235,0
20240403,165400,1612595370,3235,3235,3235,3235,0
20240403,165300,1612595370,3235,3235,3235,3235,0
20240403,165200,1612595370,3235,3235,3235,3235,0
20240403,165100,1612595370,3235,3235,3235,3235,0
20240403,165000,1612595370,3235,3235,3235,3235,0
20240403,164900,1612595370,3235,3235,3235,3235,0
20240403,164800,1612595370,3235,3235,3235,3235,0
20240403,164700,1612595370,3235,3235,3235,3235,0
20240403,164600,1612595370,3235,3235,3235,3235,0
20240403,164500,1612595370,3235,3235,3235,3235,0
20240403,164400,1612595370,3235,3235,3235,3235,0
20240403,164300,1612595370,3235,3235,3235,3235,2936
20240403,164200,1612595370,3235,3235,3235,3235,0
20240403,164100,1612595370,3235,3235,3235,3235,0
20240403,164000,1612595370,3235,3235,3235,3235,0
20240403,163900,1612595370,3235,3235,3235,3235,0
20240403,163800,1612595370,3235,3235,3235,3235,0
20240403,163700,1612595370,3235,3235,3235,3235,0
20240403,163600,1612595370,3235,3235,3235,3235,0
20240403,163500,1612595370,3235,3235,3235,3235,0
20240403,163400,1612595370,3235,3235,3235,3235,0
20240403,163300,1612595370,3235,3235,3235,3235,0
20240403,163200,1612595370,3235,3235,3235,3235,0
20240403,163100,1612595370,3235,3235,3235,3235,0
20240403,163000,1612595370,3235,3235,3235,3235,0
20240403,162900,1612595370,3235,3235,3235,3235,0
20240403,162800,1612595370,3235,3235,3235,3235,0
20240403,162700,1612595370,3235,3235,3235,3235,0
20240403,162600,1612595370,3235,3235,3235,3235,0
20240403,162500,1612595370,3235,3235,3235,3235,0
20240403,162400,1612595370,3235,3235,3235,3235,0
20240403,162300,1612595370,3235,3235,3235,3235,0
20240403,162200,1612595370,3235,3235,3235,3235,0
20240403,162100,1612595370,3235,3235,3235,3235,0
20240403,162000,1612595370,3235,3235,3235,3235,0
20240403,161900,1612595370,3235,3235,3235,3235,0
20240403,161800,1612595370,3235,3235,3235,3235,0
20240403,161700,1612595370,3235,3235,3235,3235,0
20240403,161600,1612595370,3235,3235,3235,3235,0
20240403,161500,1612595370,3235,3235,3235,3235,0
20240403,161400,1612595370,3235,3235,3235,3235,0
20240403,161300,1612595370,3235,3235,3235,3235,2936
20240403,161200,1612595370,3235,3235,3235,3235,0
20240403,161100,1612595370,3235,3235,3235,3235,0
20240403,161000,1612595370,3235,3235,3235,3235,0
20240403,160900,1612595370,3235,3235,3235,3235,0
20240403,160800,1612595370,3235,3235,3235,3235,0
20240403,160700,1612595370,3235,3235,3235,3235,0
20240403,160600,1612595370,3235,3235,3235,3235,0
20240403,160500,1612595370,3235,3235,3235,3235,0
20240403,160400,1612595370,3235,3235,3235,3235,0
20240403,160300,1612595370,3235,3235,3235,3235,0
20240403,160200,1612595370,3235,3235,3235,3235,0
20240403,160100,1612595370,3235,3235,3235,3235,0
20240403,160000,1612595370,3235,3235,3235,3235,0
20240403,155900,1612595370,3235,3235,3235,3235,0
20240403,155800,1612595370,3235,3235,3235,3235,0
20240403,155700,1612595370,3235,3235,3235,3235,0
20240403,155600,1612595370,3235,3235,3235,3235,0
20240403,155500,1612595370,3235,3235,3235,3235,0
20240403,155400,1612595370,3235,3235,3235,3235,0
20240403,155300,1612595370,3235,3235,3235,3235,0
20240403,155200,1612595370,3235,3235,3235,3235,0
20240403,155100,1612595370,3235,3235,3235,3235,0
20240403,155000,1612595370,3235,3235,3235,3235,0
20240403,154900,1612595370,3235,3235,3235,3235,0
20240403,154800,1612595370,3235,3235,3235,3235,0
20240403,154700,1612595370,3235,3235,3235,3235,0
20240403,154600,1612595370,3235,3235,3235,3235,0
20240403,154500,1612595370,3235,3235,3235,3235,0
20240403,154400,1612595370,3235,3235,3235,3235,0
20240403,154300,1612595370,3235,3235,3235,3235,2936
20240403,154200,1612595370,3235,3235,3235,3235,0
20240403,154100,1612595370,3235,3235,3235,3235,0
20240403,154000,1612595370,3235,3235,3235,3235,0
20240403,153900,1612595370,3235,3235,3235,3235,0
20240403,153800,1612595370,3235,3235,3235,3235,0
20240403,153700,1612595370,3235,3235,3235,3235,0
20240403,153600,1612595370,3235,3235,3235,3235,0
20240403,153500,1612595370,3235,3235,3235,3235,0
20240403,153400,1612595370,3235,3235,3235,3235,0
20240403,153300,1612595370,3235,3235,3235,3235,0
20240403,153200,1612595370,3235,3235,3235,3235,0
20240403,153100,1612595370,3235,3235,3235,3235,0
20240403,153000,1612595370,3235,3235,3235,3235,2936
20240403,152900,1603097410,3190,3190,3190,3190,0
20240403,152800,1603097410,3190,3190,3190,3190,0
20240403,152700,1603097410,3190,3190,3190,3190,0
20240403,152600,1603097410,3190,3190,3190,3190,0
20240403,152500,1603097410,3190,3190,3190,3190,0
20240403,152400,1603097410,3190,3190,3190,3190,0
20240403,152300,1603097410,3190,3190,3190,3190,0
20240403,152200,1603097410,3190,3190,3190,3190,0
20240403,152100,1603097410,3190,3190,3190,3190,0
20240403,152000,1603097410,3190,3190,3190,3190,0
20240403,151900,1603097410,3190,3195,3205,3190,5661
20240403,151800,1585004500,3195,3195,3205,3195,570
20240403,151700,1583182970,3195,3205,3205,3195,2279
20240403,151600,1575894985,3205,3205,3205,3205,733
20240403,151500,1573545720,3215,3215,3215,3215,7
20240403,151400,1573523215,3205,3205,3215,3205,414
20240403,151300,1572196330,3205,3205,3205,3200,908
20240403,151200,1569286320,3205,3210,3210,3205,198
20240403,151100,1568651720,3205,3210,3210,3205,321
20240403,151000,1567621345,3210,3210,3210,3210,120
20240403,150900,1567236145,3210,3215,3215,3210,1010
20240403,150800,1563991510,3215,3215,3225,3215,13
20240403,150700,1563949705,3215,3220,3220,3215,283
20240403,150600,1563039730,3220,3220,3220,3220,43
20240403,150500,1562901270,3210,3205,3210,3205,3421
20240403,150400,1551921520,3205,3205,3205,3205,185
20240403,150300,1551328595,3205,3205,3210,3205,275
20240403,150200,1550446355,3205,3205,3205,3205,0
20240403,150100,1550446355,3205,3200,3205,3200,2
20240403,150000,1550439950,3235,3200,3235,3200,1000
20240403,145900,1547227300,3200,3195,3200,3195,357
20240403,145800,1546086085,3195,3205,3205,3195,13
20240403,145700,1546044500,3190,3200,3200,3190,1402
20240403,145600,1541558110,3200,3200,3200,3195,776
20240403,145500,1539076160,3190,3200,3200,3190,106
20240403,145400,1538736970,3190,3190,3190,3190,166
20240403,145300,1538207430,3190,3195,3195,3190,481
20240403,145200,1536670640,3190,3190,3190,3190,99
20240403,145100,1536354830,3195,3195,3195,3195,4025
20240403,145000,1523494955,3185,3185,3185,3185,105
20240403,144900,1523160530,3185,3185,3195,3180,5455
20240403,144800,1505802120,3190,3185,3195,3180,1309
20240403,144700,1501632455,3200,3200,3200,3200,1
20240403,144600,1501629255,3185,3185,3185,3185,1000
20240403,144500,1498444255,3185,3190,3190,3185,239
20240403,144400,1497681850,3185,3180,3185,3180,76
20240403,144300,1497439840,3180,3180,3180,3180,1445
20240403,144200,1492844740,3180,3180,3180,3180,1001
20240403,144100,1489661560,3180,3190,3190,3180,2
20240403,144000,1489655190,3190,3190,3190,3190,399
20240403,143900,1488382380,3180,3190,3190,3180,753
20240403,143800,1485986090,3190,3180,3190,3180,3
20240403,143700,1485976540,3180,3180,3180,3180,1
20240403,143600,1485973360,3190,3190,3190,3180,42
20240403,143500,1485839390,3180,3180,3180,3180,0
20240403,143400,1485839390,3180,3180,3180,3180,80
20240403,143300,1485584990,3180,3180,3200,3180,1002
20240403,143200,1482378630,3200,3200,3200,3200,1
20240403,143100,1482375430,3180,3185,3185,3180,777
20240403,143000,1479903690,3185,3180,3205,3180,515
20240403,142900,1478254115,3205,3190,3205,3190,200
20240403,142800,1477615205,3180,3185,3185,3180,183
20240403,142700,1477032355,3185,3185,3185,3185,783
20240403,142600,1474538500,3185,3185,3185,3185,35
20240403,142500,1474427025,3185,3185,3185,3185,1212
20240403,142400,1470566805,3190,3195,3195,3190,233
20240403,142300,1469823530,3190,3190,3190,3190,31
20240403,142200,1469724640,3205,3195,3205,3190,336
20240403,142100,1468651205,3190,3195,3200,3190,1124
20240403,142000,1465058275,3200,3200,3235,3200,560
20240403,141900,1463262140,3190,3190,3190,3190,100
20240403,141800,1462943140,3190,3190,3195,3190,3
20240403,141700,1462933565,3190,3195,3195,3190,493
20240403,141600,1461360890,3190,3190,3190,3190,445
20240403,141500,1459941340,3190,3195,3220,3190,307
20240403,141400,1458960455,3225,3210,3225,3210,300
20240403,141300,1457996675,3190,3195,3195,3190,5004
20240403,141200,1442029405,3210,3210,3210,3195,11877
20240403,141100,1404023355,3210,3210,3215,3210,1683
20240403,141000,1398620910,3210,3210,3210,3210,503
20240403,140900,1397006280,3210,3210,3210,3210,183
20240403,140800,1396418850,3210,3215,3215,3210,1031
20240403,140700,1393108840,3235,3205,3235,3205,1537
20240403,140600,1388159540,3200,3200,3200,3200,201
20240403,140500,1387516340,3205,3205,3205,3205,33
20240403,140400,1387410575,3210,3210,3210,3210,0
20240403,140300,1387410575,3210,3210,3210,3210,0
20240403,140200,1387410575,3210,3210,3210,3210,14
20240403,140100,1387365635,3200,3205,3205,3200,420
20240403,140000,1386021625,3210,3210,3210,3210,0
20240403,135900,1386021625,3210,3210,3210,3210,0
20240403,135800,1386021625,3210,3210,3210,3210,0
20240403,135700,1386021625,3210,3210,3210,3210,0
20240403,135600,1386021625,3210,3205,3210,3205,1016
20240403,135500,1382761195,3195,3205,3205,3195,5
20240403,135400,1382745180,3205,3200,3205,3200,1010
20240403,135300,1379513130,3210,3210,3210,3210,0
20240403,135200,1379513130,3210,3210,3210,3205,491
20240403,135100,1377937520,3200,3205,3205,3200,2610
20240403,135000,1369584670,3205,3205,3205,3205,0
20240403,134900,1369584670,3205,3205,3205,3205,750
20240403,134800,1367180920,3205,3205,3205,3205,289
20240403,134700,1366254675,3205,3210,3210,3205,667
20240403,134600,1364114695,3210,3210,3210,3210,51
20240403,134500,1363950985,3225,3225,3225,3225,0
20240403,134400,1363950985,3225,3225,3225,3225,0
20240403,134300,1363950985,3225,3225,3225,3225,100
20240403,134200,1363628485,3220,3220,3220,3220,0
20240403,134100,1363628485,3220,3220,3220,3220,0
20240403,134000,1363628485,3220,3215,3220,3215,400
20240403,133900,1362340510,3220,3220,3220,3220,0
20240403,133800,1362340510,3220,3220,3220,3220,0
20240403,133700,1362340510,3220,3220,3220,3220,0
20240403,133600,1362340510,3220,3220,3220,3220,0
20240403,133500,1362340510,3220,3210,3220,3200,427
20240403,133400,1360970185,3215,3215,3215,3215,1
20240403,133300,1360966970,3210,3215,3215,3210,77
20240403,133200,1360719795,3235,3225,3235,3225,1000
20240403,133100,1357485955,3215,3215,3215,3215,1
20240403,133000,1357482740,3210,3215,3235,3210,1003
20240403,132900,1354247875,3205,3205,3205,3205,502
20240403,132800,1352638965,3210,3210,3210,3210,8
20240403,132700,1352613285,3210,3210,3210,3210,10
20240403,132600,1352581185,3215,3210,3215,3210,51
20240403,132500,1352417470,3225,3225,3225,3195,17633
20240403,132400,1295937660,3240,3240,3240,3240,0
20240403,132300,1295937660,3240,3240,3240,3215,5512
20240403,132200,1278176595,3245,3245,3245,3245,1
20240403,132100,1278173350,3245,3255,3265,3245,375
20240403,132000,1276955380,3265,3255,3265,3255,1006
20240403,131900,1273675850,3260,3295,3295,3260,658
20240403,131800,1271520720,3275,3270,3300,3270,1578
20240403,131700,1266345430,3265,3270,3280,3265,2920
20240403,131600,1256805815,3275,3265,3275,3265,7008
20240403,131500,1233891360,3265,3260,3265,3260,2060
20240403,131400,1227168130,3260,3250,3260,3250,43
20240403,131300,1227028360,3260,3250,3260,3250,5941
20240403,131200,1207712935,3225,3240,3250,3220,4634
20240403,131100,1192675520,3245,3225,3245,3220,5964
20240403,131000,1173385790,3235,3235,3235,3235,288
20240403,130900,1172454110,3220,3230,3230,3220,2229
20240403,130800,1165256455,3220,3225,3235,3220,8
20240403,130700,1165230675,3240,3220,3240,3220,1981
20240403,130600,1158835320,3220,3220,3220,3220,1100
20240403,130500,1155293320,3210,3220,3240,3210,958
20240403,130400,1152193965,3205,3220,3225,3200,3496
20240403,130300,1140933220,3215,3200,3215,3200,2846
20240403,130200,1131798320,3200,3190,3210,3190,2119
20240403,130100,1125005170,3200,3180,3200,3180,2
20240403,130000,1124998790,3200,3180,3200,3180,420
20240403,125900,1123655810,3200,3190,3200,3180,52
20240403,125800,1123489440,3210,3200,3210,3185,479
20240403,125700,1121953520,3210,3190,3210,3185,441
20240403,125600,1120544885,3215,3220,3220,3180,11446
20240403,125500,1084084070,3220,3210,3225,3185,6407
20240403,125400,1063614205,3195,3195,3210,3195,35
20240403,125300,1063501885,3210,3210,3210,3210,100
20240403,125200,1063180885,3195,3190,3210,3190,7
20240403,125100,1063158530,3210,3205,3210,3190,1034
20240403,125000,1059844420,3190,3195,3205,3190,603
20240403,124900,1057918155,3200,3200,3200,3200,1
20240403,124800,1057914955,3205,3200,3205,3195,20
20240403,124700,1057850955,3200,3200,3200,3200,1
20240403,124600,1057847755,3195,3200,3200,3195,34
20240403,124500,1057739120,3195,3195,3195,3195,0
20240403,124400,1057739120,3195,3205,3215,3195,43
20240403,124300,1057600920,3195,3200,3210,3195,182
20240403,124200,1057017130,3195,3200,3200,3195,12
20240403,124100,1056978785,3195,3200,3205,3195,501
20240403,124000,1055374460,3195,3200,3205,3195,321
20240403,123900,1054348675,3195,3195,3195,3195,0
20240403,123800,1054348675,3195,3200,3200,3195,5
20240403,123700,1054332680,3200,3200,3205,3200,252
20240403,123600,1053526275,3200,3200,3200,3200,218
20240403,123500,1052828675,3200,3200,3200,3200,446
20240403,123400,1051401475,3200,3220,3220,3195,1743
20240403,123300,1045789060,3195,3195,3195,3195,0
20240403,123200,1045789060,3195,3195,3220,3190,504
20240403,123100,1044169365,3205,3195,3205,3195,4935
20240403,123000,1028367035,3190,3175,3190,3175,355
20240403,122900,1027235240,3195,3185,3195,3175,1757
20240403,122800,1021637700,3170,3170,3185,3170,955
20240403,122700,1018596100,3180,3170,3180,3170,1265
20240403,122600,1014574445,3165,3170,3170,3165,393
20240403,122500,1013328640,3165,3165,3165,3165,0
20240403,122400,1013328640,3165,3165,3165,3160,1457
20240403,122300,1008717240,3165,3165,3165,3160,411
20240403,122200,1007416430,3160,3165,3165,3160,4
20240403,122100,1007403780,3160,3160,3160,3160,0
20240403,122000,1007403780,3160,3160,3160,3160,1150
20240403,121900,1003769780,3160,3155,3160,3155,201
20240403,121800,1003135620,3155,3165,3165,3155,12
20240403,121700,1003097750,3155,3155,3155,3155,5
20240403,121600,1003081975,3155,3155,3155,3155,0
20240403,121500,1003081975,3155,3155,3155,3155,0
20240403,121400,1003081975,3155,3155,3155,3155,0
20240403,121300,1003081975,3155,3155,3155,3155,31
20240403,121200,1002984170,3165,3160,3165,3155,83
20240403,121100,1002721895,3155,3155,3165,3155,848
20240403,121000,1000041420,3150,3150,3150,3150,102
20240403,120900,999720120,3160,3160,3160,3160,83
20240403,120800,999457840,3150,3150,3150,3150,1
20240403,120700,999454690,3160,3150,3160,3150,6
20240403,120600,999435780,3150,3150,3150,3150,163
20240403,120500,998922330,3150,3150,3150,3150,21
20240403,120400,998856180,3150,3150,3150,3150,0
20240403,120300,998856180,3150,3150,3150,3150,1
20240403,120200,998853030,3150,3150,3150,3150,450
20240403,120100,997435530,3150,3150,3150,3150,0
20240403,120000,997435530,3150,3160,3160,3150,101
20240403,115900,997116380,3150,3150,3155,3150,13
20240403,115800,997075375,3150,3150,3150,3150,500
20240403,115700,995500375,3150,3150,3150,3150,0
20240403,115600,995500375,3150,3155,3155,3150,3001
20240403,115500,986038820,3160,3160,3160,3160,101
20240403,115400,985719660,3155,3155,3155,3155,18
20240403,115300,985662870,3155,3160,3160,3155,31
20240403,115200,985564915,3155,3160,3160,3155,125
20240403,115100,985170515,3155,3155,3155,3155,0
20240403,115000,985170515,3155,3155,3155,3155,0
20240403,114900,985170515,3155,3160,3160,3155,880
20240403,114800,982389720,3155,3160,3160,3155,1217
20240403,114700,978544005,3160,3155,3165,3155,1818
20240403,114600,972790070,3155,3160,3160,3155,2
20240403,114500,972783755,3160,3155,3160,3150,1468
20240403,114400,968149730,3150,3150,3150,3150,100
20240403,114300,967834730,3150,3150,3150,3150,0
20240403,114200,967834730,3150,3155,3155,3150,181
20240403,114100,967263680,3150,3150,3150,3150,80
20240403,114000,967011680,3150,3150,3150,3150,50
20240403,113900,966854180,3150,3150,3150,3150,51
20240403,113800,966693530,3145,3150,3150,3145,11
20240403,113700,966658885,3145,3150,3150,3145,101
20240403,113600,966340740,3145,3145,3150,3145,1148
20240403,113500,962725270,3145,3145,3155,3145,1513
20240403,113400,957966875,3145,3155,3155,3145,5150
20240403,113300,941744025,3160,3160,3160,3160,49
20240403,113200,941589185,3150,3155,3155,3150,4172
20240403,113100,928442250,3155,3155,3155,3155,1278
20240403,113000,924410160,3155,3155,3155,3155,0
20240403,112900,924410160,3155,3155,3155,3155,40
20240403,112800,924283960,3155,3155,3155,3155,0
20240403,112700,924283960,3155,3155,3155,3155,2717
20240403,112600,915711825,3160,3160,3160,3160,1810
20240403,112500,909992225,3160,3160,3160,3160,1126
20240403,112400,906434065,3160,3165,3165,3160,1213
20240403,112300,902595165,3160,3160,3160,3160,0
20240403,112200,902595165,3160,3160,3160,3160,0
20240403,112100,902595165,3160,3160,3160,3160,637
20240403,112000,900582245,3155,3160,3160,3155,392
20240403,111900,899343625,3160,3160,3160,3155,523
20240403,111800,897690995,3160,3160,3160,3160,420
20240403,111700,896363795,3160,3160,3160,3160,0
20240403,111600,896363795,3160,3165,3165,3160,152
20240403,111500,895883470,3175,3170,3175,3170,118
20240403,111400,895509070,3170,3170,3170,3170,100
20240403,111300,895192070,3150,3150,3150,3150,130
20240403,111200,894782570,3175,3150,3175,3150,225
20240403,111100,894068780,3175,3175,3175,3175,0
20240403,111000,894068780,3175,3175,3175,3175,100
20240403,110900,893751280,3180,3155,3180,3155,2093
20240403,110800,887131455,3155,3165,3165,3155,2455
20240403,110700,879380120,3165,3165,3165,3165,386
20240403,110600,878158430,3170,3175,3175,3170,2
20240403,110500,878152085,3155,3175,3175,3155,2
20240403,110400,878145755,3155,3155,3155,3155,530
20240403,110300,876473605,3155,3160,3160,3155,1331
20240403,110200,872270295,3175,3180,3180,3175,101
20240403,110100,871949615,3160,3160,3160,3160,146
20240403,110000,871488255,3155,3155,3155,3155,311
20240403,105900,870507050,3155,3160,3160,3155,260
20240403,105800,869686500,3160,3160,3160,3160,196
20240403,105700,869067140,3165,3170,3170,3165,2407
20240403,105600,861442940,3170,3180,3180,3170,420
20240403,105500,860111340,3180,3180,3185,3170,405
20240403,105400,858823440,3180,3185,3185,3180,122
20240403,105300,858434880,3185,3175,3185,3175,1056
20240403,105200,855073280,3170,3180,3185,3170,602
20240403,105100,853157670,3180,3180,3185,3180,104
20240403,105000,852826455,3185,3185,3185,3185,4
20240403,104900,852813715,3170,3170,3170,3170,17
20240403,104800,852759825,3175,3175,3175,3175,667
20240403,104700,850642100,3175,3170,3175,3170,270
20240403,104600,849786015,3165,3155,3165,3155,945
20240403,104500,846795510,3155,3155,3155,3155,20
20240403,104400,846732410,3155,3150,3155,3150,29
20240403,104300,846641015,3155,3155,3155,3155,8
20240403,104200,846615775,3150,3150,3150,3150,130
20240403,104100,846206275,3155,3155,3155,3155,33
20240403,104000,846102160,3155,3155,3155,3155,1312
20240403,103900,841962800,3155,3160,3160,3155,42
20240403,103800,841830270,3165,3160,3165,3160,90
20240403,103700,841545675,3160,3160,3160,3160,1000
20240403,103600,838385675,3160,3160,3160,3160,104
20240403,103500,838057035,3150,3150,3150,3150,0
20240403,103400,838057035,3150,3165,3165,3150,303
20240403,103300,837102540,3165,3150,3165,3150,18
20240403,103200,837045825,3160,3160,3160,3160,500
20240403,103100,835465825,3160,3160,3160,3160,503
20240403,103000,833876345,3150,3150,3150,3150,345
20240403,102900,832789595,3150,3150,3150,3150,113
20240403,102800,832433645,3150,3155,3160,3150,1350
20240403,102700,828174960,3165,3165,3165,3165,0
20240403,102600,828174960,3165,3150,3165,3150,631
20240403,102500,826178400,3150,3155,3155,3150,1482
20240403,102400,821502940,3155,3160,3165,3155,1754
20240403,102300,815968570,3165,3160,3165,3160,501
20240403,102200,814382910,3165,3160,3165,3160,313
20240403,102100,813392270,3145,3155,3155,3145,299
20240403,102000,812449015,3155,3165,3165,3155,143
20240403,101900,811997740,3165,3145,3170,3145,6636
20240403,101800,791036275,3145,3150,3150,3145,350
20240403,101700,789934275,3150,3145,3150,3145,622
20240403,101600,787975575,3135,3135,3135,3135,11
20240403,101500,787941090,3135,3140,3155,3135,2724
20240403,101400,779399245,3140,3140,3140,3140,1103
20240403,101300,775935825,3165,3145,3165,3140,187
20240403,101200,775348075,3175,3145,3175,3145,577
20240403,101100,773533290,3150,3150,3150,3150,1169
20240403,101000,769850940,3185,3140,3195,3140,2044
20240403,100900,763350970,3140,3145,3145,3140,3440
20240403,100800,752536695,3145,3150,3150,3145,144
20240403,100700,752083675,3145,3145,3145,3145,16
20240403,100600,752033355,3145,3140,3145,3140,2803
20240403,100500,743231930,3140,3140,3140,3135,4322
20240403,100400,729665155,3140,3140,3140,3140,0
20240403,100300,729665155,3140,3145,3145,3140,2150
20240403,100200,722904905,3145,3140,3150,3140,349
20240403,100100,721807925,3140,3140,3140,3140,0
20240403,100000,721807925,3140,3145,3145,3140,1506
20240403,095900,717078585,3145,3150,3150,3145,237
20240403,095800,716332220,3140,3140,3150,3135,2946
20240403,095700,707078740,3145,3170,3170,3140,8419
20240403,095600,680593880,3170,3155,3170,3155,5
20240403,095500,680578060,3155,3170,3170,3155,1963
20240403,095400,674364380,3170,3170,3170,3170,2
20240403,095300,674358040,3150,3150,3150,3150,1223
20240403,095200,670505590,3150,3170,3170,3145,1628
20240403,095100,665384555,3145,3155,3160,3145,1844
20240403,095000,659575520,3185,3170,3185,3155,7622
20240403,094900,635471530,3185,3170,3185,3170,880
20240403,094800,632681915,3170,3185,3185,3170,403
20240403,094700,631403175,3185,3175,3185,3165,1021
20240403,094600,628166755,3185,3170,3185,3160,1423
20240403,094500,623653005,3185,3170,3195,3165,3552
20240403,094400,612396615,3175,3185,3185,3175,1707
20240403,094300,606972010,3185,3185,3215,3180,1122
20240403,094200,603389735,3185,3195,3195,3185,1056
20240403,094100,600022145,3195,3185,3195,3185,2182
20240403,094000,593071665,3170,3190,3190,3170,1482
20240403,093900,588366640,3210,3210,3210,3190,570
20240403,093800,586543340,3190,3190,3190,3180,6344
20240403,093700,566338475,3190,3210,3210,3190,2783
20240403,093600,557449430,3210,3195,3210,3195,510
20240403,093500,555813445,3190,3190,3190,3190,30
20240403,093400,555717745,3190,3195,3210,3185,1033
20240403,093300,552425360,3200,3195,3200,3195,1820
20240403,093200,546606570,3190,3175,3190,3175,784
20240403,093100,544107560,3185,3160,3185,3160,6378
20240403,093000,523848135,3160,3155,3165,3155,6850
20240403,092900,502193475,3165,3145,3165,3140,1404
20240403,092800,497782780,3145,3150,3150,3145,2740
20240403,092700,489163215,3165,3145,3165,3145,1532
20240403,092600,484324000,3150,3160,3170,3150,4911
20240403,092500,468835685,3160,3170,3170,3155,1077
20240403,092400,465432905,3160,3160,3170,3160,366
20240403,092300,464274345,3170,3170,3170,3155,431
20240403,092200,462908815,3170,3155,3170,3155,114
20240403,092100,462548950,3155,3155,3155,3155,1763
20240403,092000,456986685,3150,3150,3150,3145,1159
20240403,091900,453336330,3145,3155,3180,3145,4029
20240403,091800,440644885,3155,3155,3180,3145,336
20240403,091700,439585770,3155,3150,3170,3140,2359
20240403,091600,432164260,3180,3185,3185,3150,316
20240403,091500,431167095,3195,3165,3195,3130,8003
20240403,091400,406009955,3200,3200,3200,3180,109
20240403,091300,405661335,3160,3145,3210,3145,1488
20240403,091200,400920075,3150,3170,3170,3140,10121
20240403,091100,369042235,3170,3170,3185,3155,4754
20240403,091000,354016455,3165,3180,3210,3165,20956
20240403,090900,287429000,3180,3210,3210,3175,18635
20240403,090800,227918575,3210,3225,3255,3205,11196
20240403,090700,191920230,3240,3255,3260,3240,5431
20240403,090600,174277480,3255,3245,3255,3220,5693
20240403,090500,155805575,3245,3220,3245,3210,5913
20240403,090400,136759755,3210,3210,3245,3210,9092
20240403,090300,107517610,3240,3205,3245,3185,5872
20240403,090200,88601375,3205,3220,3220,3180,5105
20240403,090100,72327810,3195,3200,3220,3160,7127
20240403,090000,49664965,3200,3275,3275,3160,15359