stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,212200,943461455,3235,3235,3235,3235,4735
20240404,212100,943461455,3235,3235,3235,3235,0
20240404,212000,943461455,3235,3235,3235,3235,0
20240404,211900,943461455,3235,3235,3235,3235,0
20240404,211800,943461455,3235,3235,3235,3235,0
20240404,211700,943461455,3235,3235,3235,3235,0
20240404,211600,943461455,3235,3235,3235,3235,0
20240404,211500,943461455,3235,3235,3235,3235,0
20240404,211400,943461455,3235,3235,3235,3235,0
20240404,211300,943461455,3235,3235,3235,3235,0
20240404,211200,943461455,3235,3235,3235,3235,0
20240404,211100,943461455,3235,3235,3235,3235,0
20240404,211000,943461455,3235,3235,3235,3235,0
20240404,210900,943461455,3235,3235,3235,3235,0
20240404,210800,943461455,3235,3235,3235,3235,0
20240404,210700,943461455,3235,3235,3235,3235,0
20240404,210600,943461455,3235,3235,3235,3235,0
20240404,210500,943461455,3235,3235,3235,3235,0
20240404,210400,943461455,3235,3235,3235,3235,0
20240404,210300,943461455,3235,3235,3235,3235,0
20240404,210200,943461455,3235,3235,3235,3235,0
20240404,210100,943461455,3235,3235,3235,3235,0
20240404,210000,943461455,3235,3235,3235,3235,0
20240404,205900,943461455,3235,3235,3235,3235,0
20240404,205800,943461455,3235,3235,3235,3235,0
20240404,205700,943461455,3235,3235,3235,3235,0
20240404,205600,943461455,3235,3235,3235,3235,0
20240404,205500,943461455,3235,3235,3235,3235,0
20240404,205400,943461455,3235,3235,3235,3235,0
20240404,205300,943461455,3235,3235,3235,3235,0
20240404,205200,943461455,3235,3235,3235,3235,4735
20240404,205100,943461455,3235,3235,3235,3235,0
20240404,205000,943461455,3235,3235,3235,3235,0
20240404,204900,943461455,3235,3235,3235,3235,0
20240404,204800,943461455,3235,3235,3235,3235,0
20240404,204700,943461455,3235,3235,3235,3235,0
20240404,204600,943461455,3235,3235,3235,3235,0
20240404,204500,943461455,3235,3235,3235,3235,0
20240404,204400,943461455,3235,3235,3235,3235,0
20240404,204300,943461455,3235,3235,3235,3235,0
20240404,204200,943461455,3235,3235,3235,3235,0
20240404,204100,943461455,3235,3235,3235,3235,0
20240404,204000,943461455,3235,3235,3235,3235,0
20240404,203900,943461455,3235,3235,3235,3235,0
20240404,203800,943461455,3235,3235,3235,3235,0
20240404,203700,943461455,3235,3235,3235,3235,0
20240404,203600,943461455,3235,3235,3235,3235,0
20240404,203500,943461455,3235,3235,3235,3235,0
20240404,203400,943461455,3235,3235,3235,3235,0
20240404,203300,943461455,3235,3235,3235,3235,0
20240404,203200,943461455,3235,3235,3235,3235,0
20240404,203100,943461455,3235,3235,3235,3235,0
20240404,203000,943461455,3235,3235,3235,3235,0
20240404,202900,943461455,3235,3235,3235,3235,0
20240404,202800,943461455,3235,3235,3235,3235,0
20240404,202700,943461455,3235,3235,3235,3235,0
20240404,202600,943461455,3235,3235,3235,3235,0
20240404,202500,943461455,3235,3235,3235,3235,0
20240404,202400,943461455,3235,3235,3235,3235,0
20240404,202300,943461455,3235,3235,3235,3235,0
20240404,202200,943461455,3235,3235,3235,3235,4735
20240404,202100,943461455,3235,3235,3235,3235,0
20240404,202000,943461455,3235,3235,3235,3235,0
20240404,201900,943461455,3235,3235,3235,3235,0
20240404,201800,943461455,3235,3235,3235,3235,0
20240404,201700,943461455,3235,3235,3235,3235,0
20240404,201600,943461455,3235,3235,3235,3235,0
20240404,201500,943461455,3235,3235,3235,3235,0
20240404,201400,943461455,3235,3235,3235,3235,0
20240404,201300,943461455,3235,3235,3235,3235,0
20240404,201200,943461455,3235,3235,3235,3235,0
20240404,201100,943461455,3235,3235,3235,3235,0
20240404,201000,943461455,3235,3235,3235,3235,0
20240404,200900,943461455,3235,3235,3235,3235,0
20240404,200800,943461455,3235,3235,3235,3235,0
20240404,200700,943461455,3235,3235,3235,3235,0
20240404,200600,943461455,3235,3235,3235,3235,0
20240404,200500,943461455,3235,3235,3235,3235,0
20240404,200400,943461455,3235,3235,3235,3235,0
20240404,200300,943461455,3235,3235,3235,3235,0
20240404,200200,943461455,3235,3235,3235,3235,0
20240404,200100,943461455,3235,3235,3235,3235,0
20240404,200000,943461455,3235,3235,3235,3235,0
20240404,195900,943461455,3235,3235,3235,3235,0
20240404,195800,943461455,3235,3235,3235,3235,0
20240404,195700,943461455,3235,3235,3235,3235,0
20240404,195600,943461455,3235,3235,3235,3235,0
20240404,195500,943461455,3235,3235,3235,3235,0
20240404,195400,943461455,3235,3235,3235,3235,0
20240404,195300,943461455,3235,3235,3235,3235,0
20240404,195200,943461455,3235,3235,3235,3235,4735
20240404,195100,943461455,3235,3235,3235,3235,0
20240404,195000,943461455,3235,3235,3235,3235,0
20240404,194900,943461455,3235,3235,3235,3235,0
20240404,194800,943461455,3235,3235,3235,3235,0
20240404,194700,943461455,3235,3235,3235,3235,0
20240404,194600,943461455,3235,3235,3235,3235,0
20240404,194500,943461455,3235,3235,3235,3235,0
20240404,194400,943461455,3235,3235,3235,3235,0
20240404,194300,943461455,3235,3235,3235,3235,0
20240404,194200,943461455,3235,3235,3235,3235,0
20240404,194100,943461455,3235,3235,3235,3235,0
20240404,194000,943461455,3235,3235,3235,3235,0
20240404,193900,943461455,3235,3235,3235,3235,0
20240404,193800,943461455,3235,3235,3235,3235,0
20240404,193700,943461455,3235,3235,3235,3235,0
20240404,193600,943461455,3235,3235,3235,3235,0
20240404,193500,943461455,3235,3235,3235,3235,0
20240404,193400,943461455,3235,3235,3235,3235,0
20240404,193300,943461455,3235,3235,3235,3235,0
20240404,193200,943461455,3235,3235,3235,3235,0
20240404,193100,943461455,3235,3235,3235,3235,0
20240404,193000,943461455,3235,3235,3235,3235,0
20240404,192900,943461455,3235,3235,3235,3235,0
20240404,192800,943461455,3235,3235,3235,3235,0
20240404,192700,943461455,3235,3235,3235,3235,0
20240404,192600,943461455,3235,3235,3235,3235,0
20240404,192500,943461455,3235,3235,3235,3235,0
20240404,192400,943461455,3235,3235,3235,3235,0
20240404,192300,943461455,3235,3235,3235,3235,0
20240404,192200,943461455,3235,3235,3235,3235,4735
20240404,192100,943461455,3235,3235,3235,3235,0
20240404,192000,943461455,3235,3235,3235,3235,0
20240404,191900,943461455,3235,3235,3235,3235,0
20240404,191800,943461455,3235,3235,3235,3235,0
20240404,191700,943461455,3235,3235,3235,3235,0
20240404,191600,943461455,3235,3235,3235,3235,0
20240404,191500,943461455,3235,3235,3235,3235,0
20240404,191400,943461455,3235,3235,3235,3235,0
20240404,191300,943461455,3235,3235,3235,3235,0
20240404,191200,943461455,3235,3235,3235,3235,0
20240404,191100,943461455,3235,3235,3235,3235,0
20240404,191000,943461455,3235,3235,3235,3235,0
20240404,190900,943461455,3235,3235,3235,3235,0
20240404,190800,943461455,3235,3235,3235,3235,0
20240404,190700,943461455,3235,3235,3235,3235,0
20240404,190600,943461455,3235,3235,3235,3235,0
20240404,190500,943461455,3235,3235,3235,3235,0
20240404,190400,943461455,3235,3235,3235,3235,0
20240404,190300,943461455,3235,3235,3235,3235,0
20240404,190200,943461455,3235,3235,3235,3235,0
20240404,190100,943461455,3235,3235,3235,3235,0
20240404,190000,943461455,3235,3235,3235,3235,0
20240404,185900,943461455,3235,3235,3235,3235,0
20240404,185800,943461455,3235,3235,3235,3235,0
20240404,185700,943461455,3235,3235,3235,3235,0
20240404,185600,943461455,3235,3235,3235,3235,0
20240404,185500,943461455,3235,3235,3235,3235,0
20240404,185400,943461455,3235,3235,3235,3235,0
20240404,185300,943461455,3235,3235,3235,3235,0
20240404,185200,943461455,3235,3235,3235,3235,4735
20240404,185100,943461455,3235,3235,3235,3235,0
20240404,185000,943461455,3235,3235,3235,3235,0
20240404,184900,943461455,3235,3235,3235,3235,0
20240404,184800,943461455,3235,3235,3235,3235,0
20240404,184700,943461455,3235,3235,3235,3235,0
20240404,184600,943461455,3235,3235,3235,3235,0
20240404,184500,943461455,3235,3235,3235,3235,0
20240404,184400,943461455,3235,3235,3235,3235,0
20240404,184300,943461455,3235,3235,3235,3235,0
20240404,184200,943461455,3235,3235,3235,3235,0
20240404,184100,943461455,3235,3235,3235,3235,0
20240404,184000,943461455,3235,3235,3235,3235,0
20240404,183900,943461455,3235,3235,3235,3235,0
20240404,183800,943461455,3235,3235,3235,3235,0
20240404,183700,943461455,3235,3235,3235,3235,0
20240404,183600,943461455,3235,3235,3235,3235,0
20240404,183500,943461455,3235,3235,3235,3235,0
20240404,183400,943461455,3235,3235,3235,3235,0
20240404,183300,943461455,3235,3235,3235,3235,0
20240404,183200,943461455,3235,3235,3235,3235,0
20240404,183100,943461455,3235,3235,3235,3235,0
20240404,183000,943461455,3235,3235,3235,3235,0
20240404,182900,943461455,3235,3235,3235,3235,0
20240404,182800,943461455,3235,3235,3235,3235,0
20240404,182700,943461455,3235,3235,3235,3235,0
20240404,182600,943461455,3235,3235,3235,3235,0
20240404,182500,943461455,3235,3235,3235,3235,0
20240404,182400,943461455,3235,3235,3235,3235,0
20240404,182300,943461455,3235,3235,3235,3235,0
20240404,182200,943461455,3235,3235,3235,3235,4735
20240404,182100,943461455,3235,3235,3235,3235,0
20240404,182000,943461455,3235,3235,3235,3235,0
20240404,181900,943461455,3235,3235,3235,3235,0
20240404,181800,943461455,3235,3235,3235,3235,0
20240404,181700,943461455,3235,3235,3235,3235,0
20240404,181600,943461455,3235,3235,3235,3235,0
20240404,181500,943461455,3235,3235,3235,3235,0
20240404,181400,943461455,3235,3235,3235,3235,0
20240404,181300,943461455,3235,3235,3235,3235,0
20240404,181200,943461455,3235,3235,3235,3235,0
20240404,181100,943461455,3235,3235,3235,3235,0
20240404,181000,943461455,3235,3235,3235,3235,0
20240404,180900,943461455,3235,3235,3235,3235,0
20240404,180800,943461455,3235,3235,3235,3235,0
20240404,180700,943461455,3235,3235,3235,3235,0
20240404,180600,943461455,3235,3235,3235,3235,0
20240404,180500,943461455,3235,3235,3235,3235,0
20240404,180400,943461455,3235,3235,3235,3235,0
20240404,180300,943461455,3235,3235,3235,3235,0
20240404,180200,943461455,3235,3235,3235,3235,0
20240404,180100,943461455,3235,3235,3235,3235,0
20240404,180000,943461455,3235,3235,3235,3235,0
20240404,175900,943461455,3235,3235,3235,3235,0
20240404,175800,943461455,3235,3235,3235,3235,0
20240404,175700,943461455,3235,3235,3235,3235,0
20240404,175600,943461455,3235,3235,3235,3235,0
20240404,175500,943461455,3235,3235,3235,3235,0
20240404,175400,943461455,3235,3235,3235,3235,0
20240404,175300,943461455,3235,3235,3235,3235,0
20240404,175200,943461455,3235,3235,3235,3235,4735
20240404,175100,943461455,3235,3235,3235,3235,0
20240404,175000,943461455,3235,3235,3235,3235,0
20240404,174900,943461455,3235,3235,3235,3235,0
20240404,174800,943461455,3235,3235,3235,3235,0
20240404,174700,943461455,3235,3235,3235,3235,0
20240404,174600,943461455,3235,3235,3235,3235,0
20240404,174500,943461455,3235,3235,3235,3235,0
20240404,174400,943461455,3235,3235,3235,3235,0
20240404,174300,943461455,3235,3235,3235,3235,0
20240404,174200,943461455,3235,3235,3235,3235,0
20240404,174100,943461455,3235,3235,3235,3235,0
20240404,174000,943461455,3235,3235,3235,3235,0
20240404,173900,943461455,3235,3235,3235,3235,0
20240404,173800,943461455,3235,3235,3235,3235,0
20240404,173700,943461455,3235,3235,3235,3235,0
20240404,173600,943461455,3235,3235,3235,3235,0
20240404,173500,943461455,3235,3235,3235,3235,0
20240404,173400,943461455,3235,3235,3235,3235,0
20240404,173300,943461455,3235,3235,3235,3235,0
20240404,173200,943461455,3235,3235,3235,3235,0
20240404,173100,943461455,3235,3235,3235,3235,0
20240404,173000,943461455,3235,3235,3235,3235,0
20240404,172900,943461455,3235,3235,3235,3235,0
20240404,172800,943461455,3235,3235,3235,3235,0
20240404,172700,943461455,3235,3235,3235,3235,0
20240404,172600,943461455,3235,3235,3235,3235,0
20240404,172500,943461455,3235,3235,3235,3235,0
20240404,172400,943461455,3235,3235,3235,3235,0
20240404,172300,943461455,3235,3235,3235,3235,0
20240404,172200,943461455,3235,3235,3235,3235,4735
20240404,172100,943461455,3235,3235,3235,3235,0
20240404,172000,943461455,3235,3235,3235,3235,0
20240404,171900,943461455,3235,3235,3235,3235,0
20240404,171800,943461455,3235,3235,3235,3235,0
20240404,171700,943461455,3235,3235,3235,3235,0
20240404,171600,943461455,3235,3235,3235,3235,0
20240404,171500,943461455,3235,3235,3235,3235,0
20240404,171400,943461455,3235,3235,3235,3235,0
20240404,171300,943461455,3235,3235,3235,3235,0
20240404,171200,943461455,3235,3235,3235,3235,0
20240404,171100,943461455,3235,3235,3235,3235,0
20240404,171000,943461455,3235,3235,3235,3235,0
20240404,170900,943461455,3235,3235,3235,3235,0
20240404,170800,943461455,3235,3235,3235,3235,0
20240404,170700,943461455,3235,3235,3235,3235,0
20240404,170600,943461455,3235,3235,3235,3235,0
20240404,170500,943461455,3235,3235,3235,3235,0
20240404,170400,943461455,3235,3235,3235,3235,0
20240404,170300,943461455,3235,3235,3235,3235,0
20240404,170200,943461455,3235,3235,3235,3235,0
20240404,170100,943461455,3235,3235,3235,3235,0
20240404,170000,943461455,3235,3235,3235,3235,0
20240404,165900,943461455,3235,3235,3235,3235,0
20240404,165800,943461455,3235,3235,3235,3235,0
20240404,165700,943461455,3235,3235,3235,3235,0
20240404,165600,943461455,3235,3235,3235,3235,0
20240404,165500,943461455,3235,3235,3235,3235,0
20240404,165400,943461455,3235,3235,3235,3235,0
20240404,165300,943461455,3235,3235,3235,3235,0
20240404,165200,943461455,3235,3235,3235,3235,4735
20240404,165100,943461455,3235,3235,3235,3235,0
20240404,165000,943461455,3235,3235,3235,3235,0
20240404,164900,943461455,3235,3235,3235,3235,0
20240404,164800,943461455,3235,3235,3235,3235,0
20240404,164700,943461455,3235,3235,3235,3235,0
20240404,164600,943461455,3235,3235,3235,3235,0
20240404,164500,943461455,3235,3235,3235,3235,0
20240404,164400,943461455,3235,3235,3235,3235,0
20240404,164300,943461455,3235,3235,3235,3235,0
20240404,164200,943461455,3235,3235,3235,3235,0
20240404,164100,943461455,3235,3235,3235,3235,0
20240404,164000,943461455,3235,3235,3235,3235,0
20240404,163900,943461455,3235,3235,3235,3235,0
20240404,163800,943461455,3235,3235,3235,3235,0
20240404,163700,943461455,3235,3235,3235,3235,0
20240404,163600,943461455,3235,3235,3235,3235,0
20240404,163500,943461455,3235,3235,3235,3235,0
20240404,163400,943461455,3235,3235,3235,3235,0
20240404,163300,943461455,3235,3235,3235,3235,0
20240404,163200,943461455,3235,3235,3235,3235,0
20240404,163100,943461455,3235,3235,3235,3235,0
20240404,163000,943461455,3235,3235,3235,3235,0
20240404,162900,943461455,3235,3235,3235,3235,0
20240404,162800,943461455,3235,3235,3235,3235,0
20240404,162700,943461455,3235,3235,3235,3235,0
20240404,162600,943461455,3235,3235,3235,3235,0
20240404,162500,943461455,3235,3235,3235,3235,0
20240404,162400,943461455,3235,3235,3235,3235,0
20240404,162300,943461455,3235,3235,3235,3235,0
20240404,162200,943461455,3235,3235,3235,3235,4735
20240404,162100,943461455,3235,3235,3235,3235,0
20240404,162000,943461455,3235,3235,3235,3235,0
20240404,161900,943461455,3235,3235,3235,3235,0
20240404,161800,943461455,3235,3235,3235,3235,0
20240404,161700,943461455,3235,3235,3235,3235,0
20240404,161600,943461455,3235,3235,3235,3235,0
20240404,161500,943461455,3235,3235,3235,3235,0
20240404,161400,943461455,3235,3235,3235,3235,0
20240404,161300,943461455,3235,3235,3235,3235,0
20240404,161200,943461455,3235,3235,3235,3235,0
20240404,161100,943461455,3235,3235,3235,3235,0
20240404,161000,943461455,3235,3235,3235,3235,0
20240404,160900,943461455,3235,3235,3235,3235,0
20240404,160800,943461455,3235,3235,3235,3235,0
20240404,160700,943461455,3235,3235,3235,3235,0
20240404,160600,943461455,3235,3235,3235,3235,0
20240404,160500,943461455,3235,3235,3235,3235,0
20240404,160400,943461455,3235,3235,3235,3235,0
20240404,160300,943461455,3235,3235,3235,3235,0
20240404,160200,943461455,3235,3235,3235,3235,0
20240404,160100,943461455,3235,3235,3235,3235,0
20240404,160000,943461455,3235,3235,3235,3235,0
20240404,155900,943461455,3235,3235,3235,3235,0
20240404,155800,943461455,3235,3235,3235,3235,0
20240404,155700,943461455,3235,3235,3235,3235,0
20240404,155600,943461455,3235,3235,3235,3235,0
20240404,155500,943461455,3235,3235,3235,3235,0
20240404,155400,943461455,3235,3235,3235,3235,0
20240404,155300,943461455,3235,3235,3235,3235,0
20240404,155200,943461455,3235,3235,3235,3235,4735
20240404,155100,943461455,3235,3235,3235,3235,0
20240404,155000,943461455,3235,3235,3235,3235,0
20240404,154900,943461455,3235,3235,3235,3235,0
20240404,154800,943461455,3235,3235,3235,3235,0
20240404,154700,943461455,3235,3235,3235,3235,0
20240404,154600,943461455,3235,3235,3235,3235,0
20240404,154500,943461455,3235,3235,3235,3235,0
20240404,154400,943461455,3235,3235,3235,3235,0
20240404,154300,943461455,3235,3235,3235,3235,0
20240404,154200,943461455,3235,3235,3235,3235,0
20240404,154100,943461455,3235,3235,3235,3235,0
20240404,154000,943461455,3235,3235,3235,3235,0
20240404,153900,943461455,3235,3235,3235,3235,0
20240404,153800,943461455,3235,3235,3235,3235,0
20240404,153700,943461455,3235,3235,3235,3235,0
20240404,153600,943461455,3235,3235,3235,3235,0
20240404,153500,943461455,3235,3235,3235,3235,0
20240404,153400,943461455,3235,3235,3235,3235,0
20240404,153300,943461455,3235,3235,3235,3235,0
20240404,153200,943461455,3235,3235,3235,3235,0
20240404,153100,943461455,3235,3235,3235,3235,0
20240404,153000,943461455,3235,3235,3235,3235,4735
20240404,152900,928143730,3205,3205,3205,3205,0
20240404,152800,928143730,3205,3205,3205,3205,0
20240404,152700,928143730,3205,3205,3205,3205,0
20240404,152600,928143730,3205,3205,3205,3205,0
20240404,152500,928143730,3205,3205,3205,3205,0
20240404,152400,928143730,3205,3205,3205,3205,0
20240404,152300,928143730,3205,3205,3205,3205,0
20240404,152200,928143730,3205,3205,3205,3205,0
20240404,152100,928143730,3205,3205,3205,3205,0
20240404,152000,928143730,3205,3205,3205,3205,0
20240404,151900,928143730,3205,3200,3225,3200,1418
20240404,151800,923597640,3205,3205,3205,3205,2
20240404,151700,923591230,3200,3200,3200,3200,3
20240404,151600,923581630,3200,3200,3200,3200,1623
20240404,151500,918388030,3205,3205,3205,3205,2179
20240404,151400,911404335,3205,3205,3205,3205,370
20240404,151300,910218485,3205,3205,3205,3205,1037
20240404,151200,906894900,3205,3205,3205,3205,182
20240404,151100,906311590,3205,3230,3230,3205,2
20240404,151000,906305155,3215,3215,3215,3215,0
20240404,150900,906305155,3215,3215,3215,3215,487
20240404,150800,904739450,3210,3210,3210,3210,3
20240404,150700,904729820,3230,3215,3230,3215,449
20240404,150600,903285670,3230,3210,3230,3210,272
20240404,150500,902408550,3210,3210,3210,3210,306
20240404,150400,901426290,3220,3235,3235,3220,530
20240404,150300,899719645,3235,3220,3235,3220,500
20240404,150200,898104495,3210,3210,3210,3205,301
20240404,150100,897138290,3215,3210,3215,3210,480
20240404,150000,895595095,3210,3210,3210,3210,0
20240404,145900,895595095,3210,3210,3210,3210,340
20240404,145800,894503695,3210,3215,3215,3210,250
20240404,145700,893701145,3210,3215,3215,3210,282
20240404,145600,892794715,3215,3215,3215,3215,480
20240404,145500,891251515,3220,3210,3220,3210,294
20240404,145400,890307735,3210,3210,3210,3210,240
20240404,145300,889537335,3210,3215,3215,3210,245
20240404,145200,888750860,3220,3230,3230,3220,493
20240404,145100,887163360,3230,3205,3230,3205,2
20240404,145000,887156925,3205,3205,3205,3205,240
20240404,144900,886387725,3205,3200,3210,3200,813
20240404,144800,883782415,3200,3205,3205,3200,423
20240404,144700,882427615,3205,3200,3205,3200,1773
20240404,144600,876752315,3205,3210,3210,3205,304
20240404,144500,875776795,3205,3205,3205,3205,240
20240404,144400,875007595,3200,3205,3205,3200,3945
20240404,144300,862381145,3210,3210,3210,3210,240
20240404,144200,861610745,3205,3215,3215,3205,679
20240404,144100,859430260,3215,3210,3215,3210,377
20240404,144000,858218890,3205,3205,3205,3205,80
20240404,143900,857962490,3205,3205,3225,3205,350
20240404,143800,856839340,3205,3220,3220,3205,540
20240404,143700,855104140,3220,3210,3225,3205,777
20240404,143600,852610065,3210,3205,3210,3205,70
20240404,143500,852385615,3205,3205,3205,3205,500
20240404,143400,850783115,3205,3205,3205,3205,0
20240404,143300,850783115,3205,3210,3210,3205,743
20240404,143200,848400585,3200,3200,3200,3200,1012
20240404,143100,845162185,3205,3215,3215,3205,505
20240404,143000,843540090,3210,3210,3210,3210,251
20240404,142900,842734380,3210,3210,3210,3210,240
20240404,142800,841963980,3215,3215,3215,3215,240
20240404,142700,841192380,3210,3210,3210,3210,240
20240404,142600,840421980,3220,3210,3220,3210,363
20240404,142500,839255520,3210,3210,3215,3210,981
20240404,142400,836104010,3210,3210,3210,3210,1473
20240404,142300,831375680,3205,3210,3225,3205,1487
20240404,142200,826603030,3225,3225,3225,3225,0
20240404,142100,826603030,3225,3225,3225,3225,54
20240404,142000,826428880,3230,3205,3230,3205,712
20240404,141900,824144060,3205,3215,3215,3205,3056
20240404,141800,814325585,3220,3215,3220,3215,1100
20240404,141700,810788585,3245,3210,3245,3210,589
20240404,141600,808897780,3215,3245,3245,3210,1197
20240404,141500,805050210,3225,3225,3225,3225,1000
20240404,141400,801825210,3250,3250,3250,3250,1
20240404,141300,801821960,3255,3255,3255,3255,0
20240404,141200,801821960,3255,3255,3255,3255,1
20240404,141100,801818705,3235,3235,3235,3235,1424
20240404,141000,797212065,3225,3230,3230,3225,38
20240404,140900,797089510,3235,3250,3250,3235,5
20240404,140800,797073290,3250,3250,3250,3250,5
20240404,140700,797057040,3250,3250,3250,3250,1000
20240404,140600,793807040,3250,3250,3250,3250,0
20240404,140500,793807040,3250,3250,3250,3250,184
20240404,140400,793209040,3250,3250,3250,3250,52
20240404,140300,793040040,3230,3230,3230,3225,835
20240404,140200,790343330,3240,3240,3240,3240,1
20240404,140100,790340090,3245,3245,3245,3245,0
20240404,140000,790340090,3245,3245,3245,3245,248
20240404,135900,789535330,3245,3225,3245,3225,20
20240404,135800,789470790,3225,3245,3245,3225,167
20240404,135700,788932195,3225,3225,3225,3225,930
20240404,135600,785932945,3225,3225,3225,3225,0
20240404,135500,785932945,3225,3225,3225,3225,333
20240404,135400,784859020,3255,3255,3255,3255,0
20240404,135300,784859020,3255,3230,3255,3230,817
20240404,135200,782206250,3230,3230,3230,3230,50
20240404,135100,782044750,3230,3230,3230,3230,791
20240404,135000,779489820,3230,3230,3230,3230,35
20240404,134900,779376770,3230,3230,3230,3230,0
20240404,134800,779376770,3230,3230,3230,3230,3500
20240404,134700,768071770,3230,3230,3230,3230,0
20240404,134600,768071770,3230,3235,3235,3230,745
20240404,134500,765664655,3250,3250,3250,3250,0
20240404,134400,765664655,3250,3250,3250,3250,7
20240404,134300,765641905,3250,3250,3250,3250,0
20240404,134200,765641905,3250,3250,3250,3250,2500
20240404,134100,757516905,3255,3255,3255,3255,0
20240404,134000,757516905,3255,3255,3255,3255,0
20240404,133900,757516905,3255,3230,3255,3230,201
20240404,133800,756863375,3230,3230,3230,3230,0
20240404,133700,756863375,3230,3235,3235,3230,144
20240404,133600,756398235,3235,3235,3235,3235,200
20240404,133500,755751235,3235,3240,3240,3235,325
20240404,133400,754699565,3240,3240,3240,3240,0
20240404,133300,754699565,3240,3240,3240,3240,144
20240404,133200,754233005,3240,3250,3250,3240,108
20240404,133100,753882585,3255,3255,3255,3255,0
20240404,133000,753882585,3255,3255,3255,3255,0
20240404,132900,753882585,3255,3255,3255,3255,0
20240404,132800,753882585,3255,3255,3255,3255,0
20240404,132700,753882585,3255,3260,3260,3255,427
20240404,132600,752492110,3260,3260,3260,3260,30
20240404,132500,752394310,3260,3275,3275,3260,165
20240404,132400,751856110,3270,3270,3270,3270,0
20240404,132300,751856110,3270,3270,3270,3270,0
20240404,132200,751856110,3270,3270,3270,3270,1171
20240404,132100,748026940,3270,3270,3270,3270,0
20240404,132000,748026940,3270,3245,3270,3245,11012
20240404,131900,712102605,3245,3240,3245,3240,400
20240404,131800,710805105,3245,3245,3245,3245,0
20240404,131700,710805105,3245,3245,3245,3245,58
20240404,131600,710616895,3245,3245,3245,3245,136
20240404,131500,710175575,3245,3245,3245,3245,0
20240404,131400,710175575,3245,3245,3245,3245,23
20240404,131300,710100940,3240,3240,3240,3240,98
20240404,131200,709783420,3240,3240,3240,3240,0
20240404,131100,709783420,3240,3240,3240,3240,0
20240404,131000,709783420,3240,3240,3240,3240,0
20240404,130900,709783420,3240,3240,3240,3240,1
20240404,130800,709780180,3240,3240,3240,3240,1
20240404,130700,709776940,3235,3235,3235,3235,0
20240404,130600,709776940,3235,3235,3235,3235,0
20240404,130500,709776940,3235,3235,3235,3235,0
20240404,130400,709776940,3235,3235,3235,3235,0
20240404,130300,709776940,3235,3240,3240,3235,3086
20240404,130200,699779550,3240,3240,3240,3240,130
20240404,130100,699358350,3230,3230,3230,3230,0
20240404,130000,699358350,3230,3230,3230,3230,0
20240404,125900,699358350,3230,3230,3230,3230,52
20240404,125800,699190390,3230,3230,3230,3230,523
20240404,125700,697501100,3230,3230,3230,3230,260
20240404,125600,696661300,3230,3230,3230,3230,0
20240404,125500,696661300,3230,3230,3230,3230,10
20240404,125400,696629000,3250,3250,3250,3250,1
20240404,125300,696625750,3250,3235,3250,3235,2
20240404,125200,696619265,3255,3255,3255,3255,0
20240404,125100,696619265,3255,3250,3255,3250,301
20240404,125000,695641010,3250,3250,3250,3250,0
20240404,124900,695641010,3250,3245,3250,3245,2877
20240404,124800,686297005,3250,3240,3250,3240,1506
20240404,124700,681416755,3240,3225,3240,3225,3500
20240404,124600,670085790,3235,3235,3235,3235,0
20240404,124500,670085790,3235,3235,3235,3235,0
20240404,124400,670085790,3235,3235,3235,3235,0
20240404,124300,670085790,3235,3225,3235,3225,429
20240404,124200,668702255,3225,3210,3225,3210,71
20240404,124100,668474330,3225,3210,3225,3210,2
20240404,124000,668467895,3225,3225,3225,3225,0
20240404,123900,668467895,3225,3225,3225,3225,0
20240404,123800,668467895,3225,3225,3225,3225,1002
20240404,123700,665236445,3230,3225,3230,3225,6391
20240404,123600,644599965,3230,3230,3230,3230,150
20240404,123500,644115465,3230,3230,3230,3230,0
20240404,123400,644115465,3230,3230,3230,3230,51
20240404,123300,643950735,3205,3205,3205,3205,219
20240404,123200,643248840,3205,3205,3230,3205,36
20240404,123100,643133435,3230,3210,3240,3200,1634
20240404,123000,637895155,3220,3220,3220,3220,0
20240404,122900,637895155,3220,3220,3220,3220,0
20240404,122800,637895155,3220,3220,3220,3220,1000
20240404,122700,634675155,3220,3210,3220,3210,201
20240404,122600,634029935,3215,3215,3215,3215,0
20240404,122500,634029935,3215,3215,3215,3215,5
20240404,122400,634013860,3225,3225,3225,3225,6
20240404,122300,633994510,3210,3215,3215,3210,100
20240404,122200,633673410,3210,3210,3210,3210,0
20240404,122100,633673410,3210,3210,3210,3210,150
20240404,122000,633191910,3210,3210,3210,3210,11
20240404,121900,633156600,3210,3210,3210,3210,0
20240404,121800,633156600,3210,3210,3210,3210,300
20240404,121700,632193600,3210,3210,3210,3210,50
20240404,121600,632033100,3210,3210,3210,3210,0
20240404,121500,632033100,3210,3220,3220,3210,1218
20240404,121400,628119270,3225,3225,3225,3225,1
20240404,121300,628116045,3215,3215,3215,3215,0
20240404,121200,628116045,3215,3215,3215,3215,200
20240404,121100,627473045,3220,3215,3220,3215,1427
20240404,121000,622883105,3215,3215,3215,3215,1
20240404,120900,622879890,3220,3220,3220,3220,229
20240404,120800,622142510,3225,3225,3225,3225,0
20240404,120700,622142510,3225,3225,3225,3225,0
20240404,120600,622142510,3225,3225,3225,3225,100
20240404,120500,621820010,3225,3225,3225,3225,1729
20240404,120400,616243985,3230,3235,3235,3225,3508
20240404,120300,604913860,3240,3240,3240,3240,0
20240404,120200,604913860,3240,3240,3240,3240,109
20240404,120100,604560700,3235,3240,3240,3235,4443
20240404,120000,590168875,3250,3250,3250,3250,1
20240404,115900,590165625,3245,3245,3245,3245,125
20240404,115800,589760000,3250,3250,3250,3250,150
20240404,115700,589272500,3250,3250,3250,3250,2
20240404,115600,589266000,3250,3250,3250,3250,1
20240404,115500,589262750,3250,3250,3250,3250,474
20240404,115400,587722250,3250,3250,3250,3250,0
20240404,115300,587722250,3250,3250,3250,3250,1
20240404,115200,587719000,3245,3245,3245,3245,0
20240404,115100,587719000,3245,3245,3245,3245,101
20240404,115000,587391255,3245,3245,3245,3245,151
20240404,114900,586901260,3250,3250,3250,3250,410
20240404,114800,585568760,3250,3250,3250,3250,6
20240404,114700,585549260,3250,3250,3250,3250,7
20240404,114600,585526510,3250,3250,3250,3250,5
20240404,114500,585510260,3250,3260,3260,3250,2
20240404,114400,585503750,3250,3260,3260,3250,706
20240404,114300,583209220,3250,3250,3250,3250,225
20240404,114200,582477970,3260,3250,3260,3250,21
20240404,114100,582409710,3250,3250,3250,3250,227
20240404,114000,581671960,3250,3250,3250,3250,499
20240404,113900,580050210,3250,3250,3250,3250,300
20240404,113800,579075210,3250,3250,3250,3250,1000
20240404,113700,575825210,3270,3250,3270,3245,14931
20240404,113600,527214410,3250,3250,3250,3250,80
20240404,113500,526954410,3240,3240,3240,3240,300
20240404,113400,525982410,3240,3240,3240,3240,101
20240404,113300,525655170,3240,3250,3250,3240,11
20240404,113200,525619465,3250,3240,3250,3240,110
20240404,113100,525262025,3240,3240,3240,3240,0
20240404,113000,525262025,3240,3240,3240,3240,0
20240404,112900,525262025,3240,3240,3240,3240,149
20240404,112800,524779265,3240,3240,3240,3240,750
20240404,112700,522349265,3240,3245,3245,3240,829
20240404,112600,519663255,3250,3250,3250,3250,51
20240404,112500,519497505,3250,3250,3250,3250,400
20240404,112400,518197505,3250,3250,3250,3250,300
20240404,112300,517222505,3260,3250,3260,3250,13
20240404,112200,517180155,3250,3260,3260,3250,515
20240404,112100,515506385,3265,3265,3265,3265,0
20240404,112000,515506385,3265,3260,3265,3255,3529
20240404,111900,503994725,3265,3270,3270,3265,1061
20240404,111800,500525505,3270,3275,3275,3270,150
20240404,111700,500034505,3280,3275,3280,3275,3084
20240404,111600,489930130,3270,3260,3270,3260,2489
20240404,111500,481806295,3255,3255,3255,3245,391
20240404,111400,480533600,3255,3255,3255,3255,50
20240404,111300,480370850,3255,3245,3255,3240,1740
20240404,111200,474711730,3245,3245,3245,3245,15
20240404,111100,474663055,3245,3245,3245,3240,461
20240404,111000,473167605,3245,3245,3245,3245,400
20240404,110900,471869605,3245,3245,3245,3245,2
20240404,110800,471863115,3245,3245,3245,3245,330
20240404,110700,470792265,3245,3255,3255,3245,363
20240404,110600,469614150,3255,3225,3255,3225,4271
20240404,110500,455748415,3245,3225,3245,3225,2
20240404,110400,455741945,3245,3245,3245,3245,80
20240404,110300,455482345,3245,3220,3245,3220,2888
20240404,110200,446148505,3215,3215,3215,3215,14
20240404,110100,446103495,3220,3220,3220,3220,0
20240404,110000,446103495,3220,3220,3220,3220,22
20240404,105900,446032655,3220,3220,3220,3220,0
20240404,105800,446032655,3220,3210,3220,3210,9
20240404,105700,446003725,3220,3220,3220,3220,0
20240404,105600,446003725,3220,3210,3220,3210,51
20240404,105500,445840005,3215,3215,3215,3215,1
20240404,105400,445836790,3220,3215,3220,3215,217
20240404,105300,445138200,3220,3220,3220,3220,13
20240404,105200,445096340,3220,3225,3225,3205,140
20240404,105100,444647290,3210,3205,3210,3205,642
20240404,105000,442586675,3210,3210,3210,3210,10
20240404,104900,442554575,3200,3200,3200,3200,400
20240404,104800,441274575,3200,3200,3210,3200,1566
20240404,104700,436263355,3200,3200,3200,3200,1
20240404,104600,436260155,3210,3210,3210,3210,111
20240404,104500,435903845,3200,3200,3200,3200,10
20240404,104400,435871845,3200,3200,3200,3200,2705
20240404,104300,427215845,3200,3200,3200,3200,1001
20240404,104200,424012645,3200,3200,3200,3200,501
20240404,104100,422409445,3205,3205,3205,3205,0
20240404,104000,422409445,3205,3210,3210,3205,29
20240404,103900,422316385,3210,3185,3210,3185,2779
20240404,103800,413423605,3185,3190,3190,3185,3111
20240404,103700,403500015,3190,3190,3190,3190,194
20240404,103600,402881155,3195,3200,3200,3190,2499
20240404,103500,394899290,3210,3210,3210,3210,100
20240404,103400,394578290,3200,3200,3200,3200,0
20240404,103300,394578290,3200,3200,3200,3200,87
20240404,103200,394299890,3210,3210,3210,3210,2
20240404,103100,394293470,3200,3200,3200,3200,10
20240404,103000,394261470,3200,3200,3200,3200,501
20240404,102900,392658270,3210,3210,3210,3210,1
20240404,102800,392655060,3200,3200,3200,3200,324
20240404,102700,391618260,3195,3200,3200,3195,31
20240404,102600,391519065,3195,3200,3200,3195,135
20240404,102500,391087705,3195,3195,3195,3195,0
20240404,102400,391087705,3195,3200,3200,3195,84
20240404,102300,390818990,3225,3225,3225,3225,138
20240404,102200,390373940,3225,3225,3225,3225,0
20240404,102100,390373940,3225,3225,3225,3225,0
20240404,102000,390373940,3225,3220,3225,3220,50
20240404,101900,390212755,3195,3190,3205,3190,7471
20240404,101800,366315090,3190,3190,3190,3190,2403
20240404,101700,358649520,3195,3190,3195,3190,351
20240404,101600,357529330,3190,3190,3190,3190,127
20240404,101500,357124200,3190,3190,3200,3190,212
20240404,101400,356447900,3200,3200,3200,3200,0
20240404,101300,356447900,3200,3200,3200,3190,342
20240404,101200,355356840,3200,3200,3200,3200,100
20240404,101100,355036840,3200,3190,3200,3190,238
20240404,101000,354277520,3200,3190,3200,3190,448
20240404,100900,352845090,3190,3190,3190,3190,2977
20240404,100800,343348460,3190,3195,3195,3190,477
20240404,100700,341826105,3195,3190,3195,3190,26
20240404,100600,341743140,3190,3190,3195,3190,1759
20240404,100500,336131905,3185,3185,3185,3185,136
20240404,100400,335698745,3200,3190,3200,3185,2990
20240404,100300,326160645,3200,3195,3200,3190,220
20240404,100200,325457750,3200,3200,3200,3200,100
20240404,100100,325137750,3200,3195,3200,3195,63
20240404,100000,324936450,3195,3195,3195,3195,0
20240404,095900,324936450,3195,3200,3200,3195,918
20240404,095800,321998865,3200,3200,3200,3200,1
20240404,095700,321995665,3205,3205,3205,3205,3
20240404,095600,321986050,3190,3200,3200,3190,389
20240404,095500,320741260,3190,3185,3200,3180,5810
20240404,095400,302211450,3180,3190,3190,3180,607
20240404,095300,300280465,3190,3190,3190,3190,10
20240404,095200,300248565,3190,3190,3190,3190,3
20240404,095100,300238995,3185,3185,3185,3185,1010
20240404,095000,297022145,3180,3185,3200,3180,561
20240404,094900,295237895,3180,3190,3190,3180,1390
20240404,094800,290811360,3185,3195,3200,3185,328
20240404,094700,289763415,3195,3195,3195,3195,0
20240404,094600,289763415,3195,3180,3195,3180,1363
20240404,094500,285423215,3180,3180,3180,3175,424
20240404,094400,284075305,3180,3180,3185,3180,3268
20240404,094300,273680505,3180,3195,3195,3180,2779
20240404,094200,264829110,3190,3195,3195,3190,906
20240404,094100,261938890,3190,3215,3215,3190,7800
20240404,094000,236981980,3215,3210,3215,3210,28
20240404,093900,236892090,3210,3210,3210,3210,32
20240404,093800,236789370,3210,3210,3210,3210,3
20240404,093700,236779740,3235,3235,3235,3235,67
20240404,093600,236562995,3235,3225,3235,3225,300
20240404,093500,235594505,3225,3225,3225,3225,30
20240404,093400,235497755,3205,3205,3205,3205,1
20240404,093300,235494550,3225,3220,3225,3220,62
20240404,093200,235294605,3225,3200,3225,3200,560
20240404,093100,233492165,3200,3200,3200,3200,324
20240404,093000,232455365,3200,3200,3200,3200,3
20240404,092900,232445765,3200,3220,3220,3200,701
20240404,092800,230202410,3220,3205,3220,3205,101
20240404,092700,229877205,3200,3200,3200,3200,123
20240404,092600,229483605,3200,3205,3205,3200,1409
20240404,092500,224974755,3205,3205,3205,3205,7
20240404,092400,224952320,3205,3205,3220,3200,3790
20240404,092300,212818010,3200,3195,3220,3195,2243
20240404,092200,205640190,3200,3195,3200,3195,1858
20240404,092100,199703350,3195,3205,3205,3195,1653
20240404,092000,194419130,3200,3200,3200,3200,219
20240404,091900,193718330,3210,3210,3210,3210,84
20240404,091800,193448690,3210,3200,3210,3200,623
20240404,091700,191454910,3220,3200,3220,3200,521
20240404,091600,189777690,3220,3230,3230,3220,1493
20240404,091500,184969230,3240,3180,3240,3180,6995
20240404,091400,162600080,3180,3215,3215,3175,1537
20240404,091300,157714725,3180,3215,3215,3170,2233
20240404,091200,150599195,3190,3195,3195,3190,4298
20240404,091100,136880720,3195,3210,3215,3195,3552
20240404,091000,125508365,3210,3225,3225,3210,485
20240404,090900,123949620,3230,3240,3240,3225,346
20240404,090800,122830765,3235,3250,3250,3235,4044
20240404,090700,109720890,3250,3245,3250,3245,607
20240404,090600,107748175,3250,3265,3285,3250,7613
20240404,090500,82919120,3290,3290,3290,3265,656
20240404,090400,80767425,3295,3295,3300,3265,3058
20240404,090300,70681755,3260,3300,3300,3260,722
20240404,090200,68305710,3300,3290,3300,3250,3165
20240404,090100,57890100,3290,3235,3290,3220,9125
20240404,090000,28283085,3245,3290,3290,3235,8667