stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195400,3792071235,2430,2430,2430,2430,22517
20240404,195300,3792071235,2430,2430,2430,2430,0
20240404,195200,3792071235,2430,2430,2430,2430,0
20240404,195100,3792071235,2430,2430,2430,2430,0
20240404,195000,3792071235,2430,2430,2430,2430,0
20240404,194900,3792071235,2430,2430,2430,2430,0
20240404,194800,3792071235,2430,2430,2430,2430,0
20240404,194700,3792071235,2430,2430,2430,2430,0
20240404,194600,3792071235,2430,2430,2430,2430,0
20240404,194500,3792071235,2430,2430,2430,2430,0
20240404,194400,3792071235,2430,2430,2430,2430,0
20240404,194300,3792071235,2430,2430,2430,2430,0
20240404,194200,3792071235,2430,2430,2430,2430,0
20240404,194100,3792071235,2430,2430,2430,2430,0
20240404,194000,3792071235,2430,2430,2430,2430,0
20240404,193900,3792071235,2430,2430,2430,2430,0
20240404,193800,3792071235,2430,2430,2430,2430,0
20240404,193700,3792071235,2430,2430,2430,2430,0
20240404,193600,3792071235,2430,2430,2430,2430,0
20240404,193500,3792071235,2430,2430,2430,2430,0
20240404,193400,3792071235,2430,2430,2430,2430,0
20240404,193300,3792071235,2430,2430,2430,2430,0
20240404,193200,3792071235,2430,2430,2430,2430,0
20240404,193100,3792071235,2430,2430,2430,2430,0
20240404,193000,3792071235,2430,2430,2430,2430,0
20240404,192900,3792071235,2430,2430,2430,2430,0
20240404,192800,3792071235,2430,2430,2430,2430,0
20240404,192700,3792071235,2430,2430,2430,2430,0
20240404,192600,3792071235,2430,2430,2430,2430,0
20240404,192500,3792071235,2430,2430,2430,2430,0
20240404,192400,3792071235,2430,2430,2430,2430,22517
20240404,192300,3792071235,2430,2430,2430,2430,0
20240404,192200,3792071235,2430,2430,2430,2430,0
20240404,192100,3792071235,2430,2430,2430,2430,0
20240404,192000,3792071235,2430,2430,2430,2430,0
20240404,191900,3792071235,2430,2430,2430,2430,0
20240404,191800,3792071235,2430,2430,2430,2430,0
20240404,191700,3792071235,2430,2430,2430,2430,0
20240404,191600,3792071235,2430,2430,2430,2430,0
20240404,191500,3792071235,2430,2430,2430,2430,0
20240404,191400,3792071235,2430,2430,2430,2430,0
20240404,191300,3792071235,2430,2430,2430,2430,0
20240404,191200,3792071235,2430,2430,2430,2430,0
20240404,191100,3792071235,2430,2430,2430,2430,0
20240404,191000,3792071235,2430,2430,2430,2430,0
20240404,190900,3792071235,2430,2430,2430,2430,0
20240404,190800,3792071235,2430,2430,2430,2430,0
20240404,190700,3792071235,2430,2430,2430,2430,0
20240404,190600,3792071235,2430,2430,2430,2430,0
20240404,190500,3792071235,2430,2430,2430,2430,0
20240404,190400,3792071235,2430,2430,2430,2430,0
20240404,190300,3792071235,2430,2430,2430,2430,0
20240404,190200,3792071235,2430,2430,2430,2430,0
20240404,190100,3792071235,2430,2430,2430,2430,0
20240404,190000,3792071235,2430,2430,2430,2430,0
20240404,185900,3792071235,2430,2430,2430,2430,0
20240404,185800,3792071235,2430,2430,2430,2430,0
20240404,185700,3792071235,2430,2430,2430,2430,0
20240404,185600,3792071235,2430,2430,2430,2430,0
20240404,185500,3792071235,2430,2430,2430,2430,0
20240404,185400,3792071235,2430,2430,2430,2430,22517
20240404,185300,3792071235,2430,2430,2430,2430,0
20240404,185200,3792071235,2430,2430,2430,2430,0
20240404,185100,3792071235,2430,2430,2430,2430,0
20240404,185000,3792071235,2430,2430,2430,2430,0
20240404,184900,3792071235,2430,2430,2430,2430,0
20240404,184800,3792071235,2430,2430,2430,2430,0
20240404,184700,3792071235,2430,2430,2430,2430,0
20240404,184600,3792071235,2430,2430,2430,2430,0
20240404,184500,3792071235,2430,2430,2430,2430,0
20240404,184400,3792071235,2430,2430,2430,2430,0
20240404,184300,3792071235,2430,2430,2430,2430,0
20240404,184200,3792071235,2430,2430,2430,2430,0
20240404,184100,3792071235,2430,2430,2430,2430,0
20240404,184000,3792071235,2430,2430,2430,2430,0
20240404,183900,3792071235,2430,2430,2430,2430,0
20240404,183800,3792071235,2430,2430,2430,2430,0
20240404,183700,3792071235,2430,2430,2430,2430,0
20240404,183600,3792071235,2430,2430,2430,2430,0
20240404,183500,3792071235,2430,2430,2430,2430,0
20240404,183400,3792071235,2430,2430,2430,2430,0
20240404,183300,3792071235,2430,2430,2430,2430,0
20240404,183200,3792071235,2430,2430,2430,2430,0
20240404,183100,3792071235,2430,2430,2430,2430,0
20240404,183000,3792071235,2430,2430,2430,2430,0
20240404,182900,3792071235,2430,2430,2430,2430,0
20240404,182800,3792071235,2430,2430,2430,2430,0
20240404,182700,3792071235,2430,2430,2430,2430,0
20240404,182600,3792071235,2430,2430,2430,2430,0
20240404,182500,3792071235,2430,2430,2430,2430,0
20240404,182400,3792071235,2430,2430,2430,2430,22517
20240404,182300,3792071235,2430,2430,2430,2430,0
20240404,182200,3792071235,2430,2430,2430,2430,0
20240404,182100,3792071235,2430,2430,2430,2430,0
20240404,182000,3792071235,2430,2430,2430,2430,0
20240404,181900,3792071235,2430,2430,2430,2430,0
20240404,181800,3792071235,2430,2430,2430,2430,0
20240404,181700,3792071235,2430,2430,2430,2430,0
20240404,181600,3792071235,2430,2430,2430,2430,0
20240404,181500,3792071235,2430,2430,2430,2430,0
20240404,181400,3792071235,2430,2430,2430,2430,0
20240404,181300,3792071235,2430,2430,2430,2430,0
20240404,181200,3792071235,2430,2430,2430,2430,0
20240404,181100,3792071235,2430,2430,2430,2430,0
20240404,181000,3792071235,2430,2430,2430,2430,0
20240404,180900,3792071235,2430,2430,2430,2430,0
20240404,180800,3792071235,2430,2430,2430,2430,0
20240404,180700,3792071235,2430,2430,2430,2430,0
20240404,180600,3792071235,2430,2430,2430,2430,0
20240404,180500,3792071235,2430,2430,2430,2430,0
20240404,180400,3792071235,2430,2430,2430,2430,0
20240404,180300,3792071235,2430,2430,2430,2430,0
20240404,180200,3792071235,2430,2430,2430,2430,0
20240404,180100,3792071235,2430,2430,2430,2430,0
20240404,180000,3792071235,2430,2430,2430,2430,0
20240404,175900,3792071235,2430,2430,2430,2430,0
20240404,175800,3792071235,2430,2430,2430,2430,0
20240404,175700,3792071235,2430,2430,2430,2430,0
20240404,175600,3792071235,2430,2430,2430,2430,0
20240404,175500,3792071235,2430,2430,2430,2430,0
20240404,175400,3792071235,2430,2430,2430,2430,22517
20240404,175300,3792071235,2430,2430,2430,2430,0
20240404,175200,3792071235,2430,2430,2430,2430,0
20240404,175100,3792071235,2430,2430,2430,2430,0
20240404,175000,3792071235,2430,2430,2430,2430,0
20240404,174900,3792071235,2430,2430,2430,2430,0
20240404,174800,3792071235,2430,2430,2430,2430,0
20240404,174700,3792071235,2430,2430,2430,2430,0
20240404,174600,3792071235,2430,2430,2430,2430,0
20240404,174500,3792071235,2430,2430,2430,2430,0
20240404,174400,3792071235,2430,2430,2430,2430,0
20240404,174300,3792071235,2430,2430,2430,2430,0
20240404,174200,3792071235,2430,2430,2430,2430,0
20240404,174100,3792071235,2430,2430,2430,2430,0
20240404,174000,3792071235,2430,2430,2430,2430,0
20240404,173900,3792071235,2430,2430,2430,2430,0
20240404,173800,3792071235,2430,2430,2430,2430,0
20240404,173700,3792071235,2430,2430,2430,2430,0
20240404,173600,3792071235,2430,2430,2430,2430,0
20240404,173500,3792071235,2430,2430,2430,2430,0
20240404,173400,3792071235,2430,2430,2430,2430,0
20240404,173300,3792071235,2430,2430,2430,2430,0
20240404,173200,3792071235,2430,2430,2430,2430,0
20240404,173100,3792071235,2430,2430,2430,2430,0
20240404,173000,3792071235,2430,2430,2430,2430,0
20240404,172900,3792071235,2430,2430,2430,2430,0
20240404,172800,3792071235,2430,2430,2430,2430,0
20240404,172700,3792071235,2430,2430,2430,2430,0
20240404,172600,3792071235,2430,2430,2430,2430,0
20240404,172500,3792071235,2430,2430,2430,2430,0
20240404,172400,3792071235,2430,2430,2430,2430,22517
20240404,172300,3792071235,2430,2430,2430,2430,0
20240404,172200,3792071235,2430,2430,2430,2430,0
20240404,172100,3792071235,2430,2430,2430,2430,0
20240404,172000,3792071235,2430,2430,2430,2430,0
20240404,171900,3792071235,2430,2430,2430,2430,0
20240404,171800,3792071235,2430,2430,2430,2430,0
20240404,171700,3792071235,2430,2430,2430,2430,0
20240404,171600,3792071235,2430,2430,2430,2430,0
20240404,171500,3792071235,2430,2430,2430,2430,0
20240404,171400,3792071235,2430,2430,2430,2430,0
20240404,171300,3792071235,2430,2430,2430,2430,0
20240404,171200,3792071235,2430,2430,2430,2430,0
20240404,171100,3792071235,2430,2430,2430,2430,0
20240404,171000,3792071235,2430,2430,2430,2430,0
20240404,170900,3792071235,2430,2430,2430,2430,0
20240404,170800,3792071235,2430,2430,2430,2430,0
20240404,170700,3792071235,2430,2430,2430,2430,0
20240404,170600,3792071235,2430,2430,2430,2430,0
20240404,170500,3792071235,2430,2430,2430,2430,0
20240404,170400,3792071235,2430,2430,2430,2430,0
20240404,170300,3792071235,2430,2430,2430,2430,0
20240404,170200,3792071235,2430,2430,2430,2430,0
20240404,170100,3792071235,2430,2430,2430,2430,0
20240404,170000,3792071235,2430,2430,2430,2430,0
20240404,165900,3792071235,2430,2430,2430,2430,0
20240404,165800,3792071235,2430,2430,2430,2430,0
20240404,165700,3792071235,2430,2430,2430,2430,0
20240404,165600,3792071235,2430,2430,2430,2430,0
20240404,165500,3792071235,2430,2430,2430,2430,0
20240404,165400,3792071235,2430,2430,2430,2430,22517
20240404,165300,3792071235,2430,2430,2430,2430,0
20240404,165200,3792071235,2430,2430,2430,2430,0
20240404,165100,3792071235,2430,2430,2430,2430,0
20240404,165000,3792071235,2430,2430,2430,2430,0
20240404,164900,3792071235,2430,2430,2430,2430,0
20240404,164800,3792071235,2430,2430,2430,2430,0
20240404,164700,3792071235,2430,2430,2430,2430,0
20240404,164600,3792071235,2430,2430,2430,2430,0
20240404,164500,3792071235,2430,2430,2430,2430,0
20240404,164400,3792071235,2430,2430,2430,2430,0
20240404,164300,3792071235,2430,2430,2430,2430,0
20240404,164200,3792071235,2430,2430,2430,2430,0
20240404,164100,3792071235,2430,2430,2430,2430,0
20240404,164000,3792071235,2430,2430,2430,2430,0
20240404,163900,3792071235,2430,2430,2430,2430,0
20240404,163800,3792071235,2430,2430,2430,2430,0
20240404,163700,3792071235,2430,2430,2430,2430,0
20240404,163600,3792071235,2430,2430,2430,2430,0
20240404,163500,3792071235,2430,2430,2430,2430,0
20240404,163400,3792071235,2430,2430,2430,2430,0
20240404,163300,3792071235,2430,2430,2430,2430,0
20240404,163200,3792071235,2430,2430,2430,2430,0
20240404,163100,3792071235,2430,2430,2430,2430,0
20240404,163000,3792071235,2430,2430,2430,2430,0
20240404,162900,3792071235,2430,2430,2430,2430,0
20240404,162800,3792071235,2430,2430,2430,2430,0
20240404,162700,3792071235,2430,2430,2430,2430,0
20240404,162600,3792071235,2430,2430,2430,2430,0
20240404,162500,3792071235,2430,2430,2430,2430,0
20240404,162400,3792071235,2430,2430,2430,2430,22517
20240404,162300,3792071235,2430,2430,2430,2430,0
20240404,162200,3792071235,2430,2430,2430,2430,0
20240404,162100,3792071235,2430,2430,2430,2430,0
20240404,162000,3792071235,2430,2430,2430,2430,0
20240404,161900,3792071235,2430,2430,2430,2430,0
20240404,161800,3792071235,2430,2430,2430,2430,0
20240404,161700,3792071235,2430,2430,2430,2430,0
20240404,161600,3792071235,2430,2430,2430,2430,0
20240404,161500,3792071235,2430,2430,2430,2430,0
20240404,161400,3792071235,2430,2430,2430,2430,0
20240404,161300,3792071235,2430,2430,2430,2430,0
20240404,161200,3792071235,2430,2430,2430,2430,0
20240404,161100,3792071235,2430,2430,2430,2430,0
20240404,161000,3792071235,2430,2430,2430,2430,0
20240404,160900,3792071235,2430,2430,2430,2430,0
20240404,160800,3792071235,2430,2430,2430,2430,0
20240404,160700,3792071235,2430,2430,2430,2430,0
20240404,160600,3792071235,2430,2430,2430,2430,0
20240404,160500,3792071235,2430,2430,2430,2430,0
20240404,160400,3792071235,2430,2430,2430,2430,0
20240404,160300,3792071235,2430,2430,2430,2430,0
20240404,160200,3792071235,2430,2430,2430,2430,0
20240404,160100,3792071235,2430,2430,2430,2430,0
20240404,160000,3792071235,2430,2430,2430,2430,0
20240404,155900,3792071235,2430,2430,2430,2430,0
20240404,155800,3792071235,2430,2430,2430,2430,0
20240404,155700,3792071235,2430,2430,2430,2430,0
20240404,155600,3792071235,2430,2430,2430,2430,0
20240404,155500,3792071235,2430,2430,2430,2430,0
20240404,155400,3792071235,2430,2430,2430,2430,22517
20240404,155300,3792071235,2430,2430,2430,2430,0
20240404,155200,3792071235,2430,2430,2430,2430,0
20240404,155100,3792071235,2430,2430,2430,2430,0
20240404,155000,3792071235,2430,2430,2430,2430,0
20240404,154900,3792071235,2430,2430,2430,2430,0
20240404,154800,3792071235,2430,2430,2430,2430,0
20240404,154700,3792071235,2430,2430,2430,2430,0
20240404,154600,3792071235,2430,2430,2430,2430,0
20240404,154500,3792071235,2430,2430,2430,2430,0
20240404,154400,3792071235,2430,2430,2430,2430,0
20240404,154300,3792071235,2430,2430,2430,2430,0
20240404,154200,3792071235,2430,2430,2430,2430,0
20240404,154100,3792071235,2430,2430,2430,2430,0
20240404,154000,3792071235,2430,2430,2430,2430,0
20240404,153900,3792071235,2430,2430,2430,2430,0
20240404,153800,3792071235,2430,2430,2430,2430,0
20240404,153700,3792071235,2430,2430,2430,2430,0
20240404,153600,3792071235,2430,2430,2430,2430,0
20240404,153500,3792071235,2430,2430,2430,2430,0
20240404,153400,3792071235,2430,2430,2430,2430,0
20240404,153300,3792071235,2430,2430,2430,2430,0
20240404,153200,3792071235,2430,2430,2430,2430,0
20240404,153100,3792071235,2430,2430,2430,2430,0
20240404,153000,3792071235,2430,2430,2430,2430,22517
20240404,152900,3737354925,2420,2420,2420,2420,0
20240404,152800,3737354925,2420,2420,2420,2420,0
20240404,152700,3737354925,2420,2420,2420,2420,0
20240404,152600,3737354925,2420,2420,2420,2420,0
20240404,152500,3737354925,2420,2420,2420,2420,0
20240404,152400,3737354925,2420,2420,2420,2420,0
20240404,152300,3737354925,2420,2420,2420,2420,0
20240404,152200,3737354925,2420,2420,2420,2420,0
20240404,152100,3737354925,2420,2420,2420,2420,0
20240404,152000,3737354925,2420,2420,2420,2420,0
20240404,151900,3737354925,2420,2415,2420,2415,2200
20240404,151800,3732039770,2415,2415,2420,2415,3730
20240404,151700,3723029730,2420,2415,2420,2410,4197
20240404,151600,3712895580,2415,2420,2420,2410,13575
20240404,151500,3680144630,2415,2420,2420,2415,5582
20240404,151400,3666660650,2420,2420,2420,2415,4061
20240404,151300,3656833280,2420,2420,2420,2415,12046
20240404,151200,3627736725,2420,2420,2420,2415,3868
20240404,151100,3618381905,2420,2420,2420,2420,1009
20240404,151000,3615940125,2420,2415,2420,2415,3478
20240404,150900,3607526505,2420,2420,2425,2415,12147
20240404,150800,3578153600,2420,2420,2425,2420,2296
20240404,150700,3572597230,2420,2425,2425,2420,3100
20240404,150600,3565081730,2425,2425,2425,2425,3442
20240404,150500,3556734880,2420,2425,2425,2420,2152
20240404,150400,3551524290,2425,2420,2430,2420,132
20240404,150300,3551203835,2425,2430,2430,2420,598
20240404,150200,3549753140,2420,2430,2430,2420,14707
20240404,150100,3514106190,2430,2430,2430,2430,23
20240404,150000,3514050300,2430,2425,2430,2425,1209
20240404,145900,3511115075,2425,2430,2430,2425,1599
20240404,145800,3507231845,2425,2425,2435,2425,2351
20240404,145700,3501524995,2425,2430,2435,2425,3197
20240404,145600,3493760950,2425,2430,2430,2425,2598
20240404,145500,3487450260,2430,2430,2430,2430,6
20240404,145400,3487435680,2425,2425,2435,2425,2210
20240404,145300,3482069195,2425,2425,2425,2420,8622
20240404,145200,3461160895,2425,2425,2425,2420,249
20240404,145100,3460557075,2425,2420,2425,2420,1581
20240404,145000,3456730665,2420,2420,2425,2420,2269
20240404,144900,3451236565,2420,2420,2420,2420,1519
20240404,144800,3447560585,2420,2420,2420,2420,3670
20240404,144700,3438679185,2420,2420,2425,2420,1810
20240404,144600,3434298965,2420,2420,2430,2420,1247
20240404,144500,3431281165,2430,2420,2430,2420,15394
20240404,144400,3394027665,2420,2425,2425,2420,14591
20240404,144300,3358704540,2425,2420,2425,2420,501
20240404,144200,3357490025,2415,2420,2420,2415,3068
20240404,144100,3350066715,2420,2425,2425,2420,1608
20240404,144000,3346175330,2425,2425,2430,2425,152
20240404,143900,3345806700,2415,2430,2430,2415,950
20240404,143800,3343508710,2415,2420,2430,2415,3460
20240404,143700,3335141525,2430,2430,2430,2425,2457
20240404,143600,3329181765,2425,2430,2430,2425,132
20240404,143500,3328861660,2425,2425,2430,2425,22
20240404,143400,3328808255,2425,2425,2425,2425,921
20240404,143300,3326574830,2425,2425,2425,2415,3903
20240404,143200,3317138205,2425,2420,2425,2420,954
20240404,143100,3314825365,2420,2425,2425,2420,319
20240404,143000,3314053070,2430,2425,2430,2420,4267
20240404,142900,3303725275,2420,2420,2425,2420,624
20240404,142800,3302215145,2420,2420,2420,2420,400
20240404,142700,3301247145,2420,2420,2430,2420,1501
20240404,142600,3297608350,2420,2420,2420,2420,6416
20240404,142500,3282081630,2420,2420,2420,2420,208
20240404,142400,3281578270,2425,2430,2430,2425,2453
20240404,142300,3275628920,2425,2425,2430,2425,1681
20240404,142200,3271549260,2430,2425,2430,2425,32
20240404,142100,3271471520,2430,2430,2430,2425,3616
20240404,142000,3262702565,2430,2435,2435,2430,4995
20240404,141900,3250562215,2430,2435,2435,2430,592
20240404,141800,3249122695,2435,2435,2435,2430,48
20240404,141700,3249005955,2435,2430,2435,2430,1130
20240404,141600,3246254605,2435,2435,2435,2430,546
20240404,141500,3244926095,2430,2430,2430,2430,85
20240404,141400,3244719545,2430,2425,2430,2425,2298
20240404,141300,3239138155,2425,2425,2430,2425,649
20240404,141200,3237564325,2430,2430,2430,2430,145
20240404,141100,3237211975,2430,2430,2435,2425,1562
20240404,141000,3233417630,2435,2435,2435,2435,2
20240404,140900,3233412760,2435,2435,2435,2430,3
20240404,140800,3233405460,2430,2430,2430,2430,105
20240404,140700,3233150310,2435,2430,2435,2430,55
20240404,140600,3233016645,2435,2435,2435,2430,1002
20240404,140500,3230581775,2430,2430,2430,2430,383
20240404,140400,3229651085,2430,2425,2430,2425,205
20240404,140300,3229153435,2425,2430,2430,2425,197
20240404,140200,3228675635,2430,2425,2430,2425,22
20240404,140100,3228622180,2430,2430,2430,2430,192
20240404,140000,3228155620,2430,2425,2430,2425,735
20240404,135900,3226370740,2425,2425,2425,2425,1173
20240404,135800,3223526215,2425,2420,2425,2420,2238
20240404,135700,3218100670,2430,2425,2430,2420,2090
20240404,135600,3213035945,2430,2425,2430,2425,5030
20240404,135500,3200838180,2420,2425,2425,2420,1008
20240404,135400,3198393810,2425,2420,2425,2420,544
20240404,135300,3197077300,2425,2430,2430,2420,15
20240404,135200,3197040915,2420,2420,2430,2420,722
20240404,135100,3195291300,2420,2420,2425,2415,3458
20240404,135000,3186927925,2420,2425,2425,2420,1211
20240404,134900,3183992880,2430,2425,2430,2425,2194
20240404,134800,3178664320,2430,2430,2430,2430,203
20240404,134700,3178171030,2425,2430,2430,2425,510
20240404,134600,3176934230,2430,2430,2430,2430,0
20240404,134500,3176934230,2430,2425,2430,2425,203
20240404,134400,3176441940,2425,2435,2435,2425,670
20240404,134300,3174814035,2430,2435,2435,2430,290
20240404,134200,3174108835,2435,2425,2435,2425,1199
20240404,134100,3171200740,2430,2430,2430,2430,12
20240404,134000,3171171580,2435,2435,2435,2435,0
20240404,133900,3171171580,2435,2430,2435,2430,80
20240404,133800,3170976795,2435,2430,2435,2425,1899
20240404,133700,3166364825,2435,2435,2435,2435,534
20240404,133600,3165064535,2435,2425,2435,2425,954
20240404,133500,3162750435,2430,2420,2430,2420,2132
20240404,133400,3157573455,2425,2425,2425,2425,0
20240404,133300,3157573455,2425,2425,2425,2425,163
20240404,133200,3157178180,2425,2420,2425,2420,140
20240404,133100,3156839375,2420,2420,2420,2420,919
20240404,133000,3154615395,2420,2430,2430,2420,105
20240404,132900,3154360265,2430,2430,2430,2420,449
20240404,132800,3153269205,2420,2420,2430,2415,9153
20240404,132700,3131128660,2420,2430,2430,2420,12597
20240404,132600,3100610785,2430,2425,2430,2425,24
20240404,132500,3100552575,2430,2430,2430,2425,79
20240404,132400,3100360975,2425,2430,2430,2425,2298
20240404,132300,3094787535,2430,2435,2435,2430,1610
20240404,132200,3090869730,2435,2430,2435,2430,2482
20240404,132100,3084838465,2430,2435,2435,2430,2641
20240404,132000,3078419860,2435,2435,2440,2435,3406
20240404,131900,3070126245,2435,2435,2435,2435,1654
20240404,131800,3066098755,2440,2440,2440,2435,1004
20240404,131700,3063653995,2435,2440,2440,2435,1197
20240404,131600,3060738350,2445,2445,2445,2445,1
20240404,131500,3060735905,2440,2440,2445,2435,1949
20240404,131400,3055982890,2445,2440,2445,2440,242
20240404,131300,3055392405,2440,2435,2440,2435,1370
20240404,131200,3052056370,2430,2430,2435,2430,1345
20240404,131100,3048783005,2435,2430,2435,2430,1878
20240404,131000,3044217390,2430,2425,2430,2425,192
20240404,130900,3043751745,2430,2425,2430,2425,242
20240404,130800,3043163690,2425,2425,2430,2425,1064
20240404,130700,3040578450,2430,2425,2430,2425,300
20240404,130600,3039850870,2425,2430,2430,2425,3932
20240404,130500,3030313260,2430,2425,2430,2425,2597
20240404,130400,3024007555,2430,2425,2430,2425,7592
20240404,130300,3005590575,2425,2430,2430,2420,7604
20240404,130200,2987155725,2430,2430,2430,2425,1358
20240404,130100,2983857510,2430,2435,2435,2425,6442
20240404,130000,2968215110,2435,2435,2435,2430,2040
20240404,125900,2963256635,2435,2435,2435,2430,1560
20240404,125800,2959464675,2435,2440,2440,2435,264
20240404,125700,2958821830,2435,2440,2440,2430,1141
20240404,125600,2956044360,2440,2440,2440,2440,247
20240404,125500,2955441680,2440,2435,2440,2430,2449
20240404,125400,2949484250,2435,2440,2440,2435,2985
20240404,125300,2942215750,2440,2440,2440,2440,0
20240404,125200,2942215750,2440,2440,2440,2435,1843
20240404,125100,2937723510,2435,2445,2445,2435,664
20240404,125000,2936102940,2450,2450,2450,2435,1009
20240404,124900,2933645995,2445,2450,2450,2440,267
20240404,124800,2932994000,2450,2450,2450,2440,1000
20240404,124700,2930550125,2450,2450,2450,2450,26
20240404,124600,2930486425,2450,2445,2455,2435,363
20240404,124500,2929601245,2445,2440,2450,2440,2083
20240404,124400,2924497955,2455,2435,2455,2435,213
20240404,124300,2923976615,2435,2440,2440,2435,2204
20240404,124200,2918604110,2440,2440,2445,2440,293
20240404,124100,2917888755,2440,2435,2440,2435,1420
20240404,124000,2914430930,2430,2440,2450,2430,13284
20240404,123900,2882062620,2445,2445,2445,2440,1595
20240404,123800,2878163595,2445,2445,2445,2440,2004
20240404,123700,2873273815,2440,2445,2445,2440,1124
20240404,123600,2870531135,2440,2440,2440,2440,906
20240404,123500,2868320495,2440,2445,2445,2440,79
20240404,123400,2868127720,2445,2445,2445,2445,1
20240404,123300,2868125275,2440,2445,2445,2440,159
20240404,123200,2867736805,2445,2445,2450,2440,38
20240404,123100,2867643750,2440,2440,2445,2440,2177
20240404,123000,2862331860,2445,2445,2450,2440,1307
20240404,122900,2859142060,2445,2445,2450,2445,718
20240404,122800,2857384510,2450,2445,2450,2445,4660
20240404,122700,2845990790,2450,2450,2450,2450,61
20240404,122600,2845841340,2450,2455,2455,2450,103
20240404,122500,2845588945,2455,2455,2455,2455,0
20240404,122400,2845588945,2455,2455,2455,2450,598
20240404,122300,2844123755,2455,2455,2455,2455,1068
20240404,122200,2841501815,2460,2450,2460,2450,1916
20240404,122100,2836807555,2450,2450,2450,2450,7
20240404,122000,2836790405,2455,2455,2460,2455,206
20240404,121900,2836284560,2455,2460,2460,2455,2012
20240404,121800,2831344280,2460,2455,2460,2455,18
20240404,121700,2831300010,2460,2455,2460,2455,1636
20240404,121600,2827283595,2460,2460,2460,2455,38
20240404,121500,2827190140,2460,2455,2460,2455,68
20240404,121400,2827023110,2455,2470,2470,2455,153
20240404,121300,2826645485,2470,2470,2470,2470,280
20240404,121200,2825953885,2470,2455,2470,2455,728
20240404,121100,2824166630,2455,2455,2455,2455,0
20240404,121000,2824166630,2455,2450,2455,2450,3
20240404,120900,2824159270,2450,2450,2450,2450,1
20240404,120800,2824156820,2455,2455,2455,2455,12
20240404,120700,2824127360,2470,2450,2470,2450,1068
20240404,120600,2821493025,2450,2455,2470,2450,1113
20240404,120500,2818751735,2455,2450,2460,2450,2006
20240404,120400,2813834290,2450,2450,2450,2450,1019
20240404,120300,2811337740,2445,2445,2450,2445,523
20240404,120200,2810058995,2445,2445,2445,2445,423
20240404,120100,2809024760,2445,2450,2455,2445,1996
20240404,120000,2804144495,2455,2450,2455,2450,502
20240404,115900,2802914590,2450,2450,2450,2450,0
20240404,115800,2802914590,2450,2450,2450,2450,2005
20240404,115700,2798002340,2450,2450,2450,2450,2793
20240404,115600,2791159490,2455,2460,2460,2455,46
20240404,115500,2791046535,2455,2455,2455,2455,1051
20240404,115400,2788466330,2460,2460,2460,2460,405
20240404,115300,2787470030,2460,2455,2460,2450,941
20240404,115200,2785159960,2455,2455,2455,2450,49
20240404,115100,2785039780,2455,2455,2455,2450,1502
20240404,115000,2781354810,2455,2455,2455,2450,2252
20240404,114900,2775826210,2455,2455,2455,2455,0
20240404,114800,2775826210,2455,2455,2455,2450,581
20240404,114700,2774401640,2455,2455,2455,2450,363
20240404,114600,2773511975,2455,2455,2455,2450,2697
20240404,114500,2766903870,2450,2450,2450,2450,25
20240404,114400,2766842620,2455,2455,2455,2455,3
20240404,114300,2766835255,2455,2450,2455,2450,418
20240404,114200,2765809105,2455,2455,2455,2450,55
20240404,114100,2765674330,2455,2455,2455,2455,5
20240404,114000,2765662055,2450,2455,2455,2450,2122
20240404,113900,2760452555,2455,2460,2460,2455,334
20240404,113800,2759632495,2455,2455,2455,2455,1101
20240404,113700,2756929540,2460,2460,2465,2460,982
20240404,113600,2754513720,2460,2460,2460,2460,1
20240404,113500,2754511260,2460,2460,2460,2455,947
20240404,113400,2752181690,2465,2465,2465,2460,306
20240404,113300,2751428900,2465,2460,2465,2460,229
20240404,113200,2750865550,2460,2450,2460,2450,17727
20240404,113100,2707434380,2455,2455,2460,2450,605
20240404,113000,2705948800,2455,2450,2455,2450,1301
20240404,112900,2702756345,2450,2445,2450,2445,1305
20240404,112800,2699565595,2445,2450,2455,2445,3248
20240404,112700,2691621705,2445,2450,2450,2445,869
20240404,112600,2689496950,2450,2445,2450,2445,6540
20240404,112500,2673482100,2445,2450,2450,2445,103
20240404,112400,2673229765,2455,2455,2455,2455,201
20240404,112300,2672736310,2455,2455,2455,2455,5
20240404,112200,2672724035,2455,2445,2455,2445,2984
20240404,112100,2665427045,2455,2445,2455,2445,777
20240404,112000,2663527230,2445,2450,2450,2445,1831
20240404,111900,2659044890,2450,2445,2450,2445,2667
20240404,111800,2652523920,2450,2450,2450,2450,895
20240404,111700,2650331170,2450,2445,2450,2445,535
20240404,111600,2649023090,2445,2460,2460,2445,12404
20240404,111500,2618576910,2465,2465,2465,2465,11
20240404,111400,2618549795,2465,2460,2465,2460,626
20240404,111300,2617009775,2460,2460,2460,2460,492
20240404,111200,2615799455,2460,2460,2460,2460,1085
20240404,111100,2613130355,2460,2460,2460,2460,1548
20240404,111000,2609322275,2460,2465,2465,2460,1148
20240404,110900,2606497995,2470,2460,2470,2455,2506
20240404,110800,2600339050,2460,2460,2460,2460,301
20240404,110700,2599598590,2465,2465,2465,2465,803
20240404,110600,2597619195,2470,2470,2470,2470,548
20240404,110500,2596265635,2470,2470,2470,2470,1201
20240404,110400,2593299165,2470,2475,2475,2470,25
20240404,110300,2593237305,2475,2465,2475,2465,5945
20240404,110200,2578578745,2460,2465,2465,2460,124
20240404,110100,2578273585,2465,2460,2465,2460,2370
20240404,110000,2572443280,2460,2460,2460,2460,1155
20240404,105900,2569601980,2460,2465,2465,2460,1989
20240404,105800,2564699205,2465,2465,2465,2465,50
20240404,105700,2564575955,2465,2470,2470,2465,647
20240404,105600,2562978575,2470,2470,2470,2470,513
20240404,105500,2561711465,2465,2475,2475,2465,1824
20240404,105400,2557215040,2465,2465,2475,2460,6368
20240404,105300,2541519530,2460,2465,2465,2460,1703
20240404,105200,2537329135,2460,2460,2465,2460,295
20240404,105100,2536602880,2465,2465,2465,2460,701
20240404,105000,2534876190,2465,2450,2465,2450,3125
20240404,104900,2527188060,2445,2455,2455,2445,3677
20240404,104800,2518192795,2455,2455,2455,2445,1609
20240404,104700,2514245215,2450,2455,2460,2450,4725
20240404,104600,2502650575,2450,2455,2455,2450,4506
20240404,104500,2491610855,2450,2450,2455,2445,2493
20240404,104400,2485503350,2460,2450,2460,2450,3802
20240404,104300,2476186885,2455,2460,2460,2455,1013
20240404,104200,2473699915,2460,2450,2460,2450,200
20240404,104100,2473209905,2450,2445,2455,2440,8348
20240404,104000,2452767240,2445,2450,2455,2445,2382
20240404,103900,2446941840,2455,2455,2455,2445,573
20240404,103800,2445538415,2455,2450,2455,2445,375
20240404,103700,2444619160,2445,2455,2455,2440,13409
20240404,103600,2411816855,2445,2450,2460,2440,5899
20240404,103500,2397389395,2460,2460,2465,2445,6935
20240404,103400,2380390960,2465,2460,2465,2460,2804
20240404,103300,2373492960,2465,2465,2465,2460,3762
20240404,103200,2364235590,2460,2470,2470,2460,5517
20240404,103100,2350637810,2470,2475,2480,2470,3046
20240404,103000,2343105970,2480,2475,2480,2475,4580
20240404,102900,2331764740,2475,2475,2480,2470,2464
20240404,102800,2325669250,2480,2470,2480,2470,1031
20240404,102700,2323118820,2475,2470,2475,2470,2036
20240404,102600,2318085980,2470,2465,2470,2465,1212
20240404,102500,2315096615,2470,2470,2470,2470,200
20240404,102400,2314602615,2470,2470,2470,2470,326
20240404,102300,2313797395,2470,2470,2470,2465,3912
20240404,102200,2304144285,2470,2465,2470,2465,2123
20240404,102100,2298908570,2465,2465,2465,2460,1420
20240404,102000,2295414260,2465,2455,2470,2455,6695
20240404,101900,2278930210,2455,2460,2460,2455,130
20240404,101800,2278610625,2460,2450,2460,2450,11998
20240404,101700,2249151205,2450,2450,2460,2450,3381
20240404,101600,2240866725,2460,2460,2460,2450,5827
20240404,101500,2226586175,2460,2455,2460,2440,24478
20240404,101400,2166618040,2460,2470,2470,2460,8714
20240404,101300,2145162955,2470,2475,2485,2465,2163
20240404,101200,2139820040,2475,2475,2475,2465,3968
20240404,101100,2130009110,2475,2465,2475,2465,3640
20240404,101000,2121008365,2475,2470,2485,2460,9303
20240404,100900,2098027230,2465,2480,2490,2460,34976
20240404,100800,2011687645,2470,2475,2480,2470,15476
20240404,100700,1973445900,2480,2475,2485,2470,4517
20240404,100600,1962272280,2485,2500,2505,2470,77411
20240404,100500,1770177360,2500,2510,2510,2490,3003
20240404,100400,1762668185,2510,2505,2510,2500,1127
20240404,100300,1759844605,2505,2510,2510,2490,6963
20240404,100200,1742415340,2510,2510,2515,2500,8931
20240404,100100,1720001765,2510,2505,2510,2490,13208
20240404,100000,1686973145,2505,2510,2510,2490,12290
20240404,095900,1656242685,2510,2520,2520,2495,8207
20240404,095800,1635654260,2520,2510,2530,2500,7352
20240404,095700,1617188995,2510,2510,2520,2490,20774
20240404,095600,1565221420,2505,2525,2540,2500,46055
20240404,095500,1449029940,2505,2520,2525,2505,15721
20240404,095400,1409448025,2510,2510,2520,2510,3658
20240404,095300,1400246850,2515,2500,2515,2500,2284
20240404,095200,1394521070,2505,2505,2505,2500,3548
20240404,095100,1385646055,2500,2500,2500,2495,8277
20240404,095000,1364959705,2500,2505,2505,2495,9203
20240404,094900,1341957605,2500,2505,2515,2500,8849
20240404,094800,1319787530,2505,2505,2515,2500,1706
20240404,094700,1315511500,2505,2500,2515,2500,1789
20240404,094600,1311038650,2500,2510,2515,2500,1719
20240404,094500,1306730835,2510,2490,2515,2490,15277
20240404,094400,1268483505,2495,2495,2505,2480,20253
20240404,094300,1218072215,2490,2495,2505,2490,17465
20240404,094200,1174434805,2495,2495,2500,2490,5308
20240404,094100,1161212935,2500,2500,2500,2495,3903
20240404,094000,1151474790,2495,2500,2500,2495,987
20240404,093900,1149007470,2500,2505,2505,2500,1020
20240404,093800,1146457465,2505,2505,2505,2500,1363
20240404,093700,1143046800,2505,2490,2505,2490,3434
20240404,093600,1134455630,2505,2500,2505,2490,19008
20240404,093500,1087006120,2510,2505,2510,2500,2693
20240404,093400,1080269255,2510,2510,2510,2510,1
20240404,093300,1080266745,2510,2490,2510,2485,9561
20240404,093200,1056371720,2485,2500,2500,2480,5553
20240404,093100,1042574705,2500,2495,2500,2480,28552
20240404,093000,971595485,2485,2495,2500,2485,11661
20240404,092900,942496755,2495,2500,2510,2490,18760
20240404,092800,895673855,2500,2515,2515,2490,43655
20240404,092700,786457720,2520,2510,2520,2510,1686
20240404,092600,782217555,2515,2520,2525,2515,3561
20240404,092500,773261150,2520,2515,2535,2515,10412
20240404,092400,747055655,2515,2510,2520,2510,2191
20240404,092300,741545510,2510,2515,2520,2510,5970
20240404,092200,726559845,2515,2525,2530,2510,3872
20240404,092100,716812420,2530,2545,2545,2520,11564
20240404,092000,687510160,2555,2550,2555,2540,9985
20240404,091900,662046775,2550,2550,2550,2535,1365
20240404,091800,658572895,2535,2535,2550,2525,11473
20240404,091700,629467920,2530,2505,2535,2505,15967
20240404,091600,589263800,2505,2520,2520,2505,18740
20240404,091500,542206945,2520,2530,2530,2515,10269
20240404,091400,516304545,2530,2530,2535,2525,5728
20240404,091300,501809355,2535,2525,2535,2525,13977
20240404,091200,466449035,2530,2530,2535,2520,6321
20240404,091100,450464795,2525,2520,2530,2515,3414
20240404,091000,441848340,2520,2545,2545,2520,8542
20240404,090900,420205495,2545,2540,2550,2540,3890
20240404,090800,410296845,2540,2520,2540,2520,8855
20240404,090700,387943530,2520,2530,2545,2515,5349
20240404,090600,374387285,2525,2535,2540,2505,9865
20240404,090500,349570000,2535,2535,2535,2535,8013
20240404,090400,329257045,2535,2515,2540,2510,15333
20240404,090300,290576990,2515,2530,2540,2510,23781
20240404,090200,230673525,2530,2525,2530,2500,36538
20240404,090100,138629815,2525,2565,2565,2510,22546
20240404,090000,81494255,2565,2590,2595,2555,31385