stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202300,1803714005,2730,2730,2730,2730,9411
20240404,202200,1803714005,2730,2730,2730,2730,0
20240404,202100,1803714005,2730,2730,2730,2730,0
20240404,202000,1803714005,2730,2730,2730,2730,0
20240404,201900,1803714005,2730,2730,2730,2730,0
20240404,201800,1803714005,2730,2730,2730,2730,0
20240404,201700,1803714005,2730,2730,2730,2730,0
20240404,201600,1803714005,2730,2730,2730,2730,0
20240404,201500,1803714005,2730,2730,2730,2730,0
20240404,201400,1803714005,2730,2730,2730,2730,0
20240404,201300,1803714005,2730,2730,2730,2730,0
20240404,201200,1803714005,2730,2730,2730,2730,0
20240404,201100,1803714005,2730,2730,2730,2730,0
20240404,201000,1803714005,2730,2730,2730,2730,0
20240404,200900,1803714005,2730,2730,2730,2730,0
20240404,200800,1803714005,2730,2730,2730,2730,0
20240404,200700,1803714005,2730,2730,2730,2730,0
20240404,200600,1803714005,2730,2730,2730,2730,0
20240404,200500,1803714005,2730,2730,2730,2730,0
20240404,200400,1803714005,2730,2730,2730,2730,0
20240404,200300,1803714005,2730,2730,2730,2730,0
20240404,200200,1803714005,2730,2730,2730,2730,0
20240404,200100,1803714005,2730,2730,2730,2730,0
20240404,200000,1803714005,2730,2730,2730,2730,0
20240404,195900,1803714005,2730,2730,2730,2730,0
20240404,195800,1803714005,2730,2730,2730,2730,0
20240404,195700,1803714005,2730,2730,2730,2730,0
20240404,195600,1803714005,2730,2730,2730,2730,0
20240404,195500,1803714005,2730,2730,2730,2730,0
20240404,195400,1803714005,2730,2730,2730,2730,0
20240404,195300,1803714005,2730,2730,2730,2730,9411
20240404,195200,1803714005,2730,2730,2730,2730,0
20240404,195100,1803714005,2730,2730,2730,2730,0
20240404,195000,1803714005,2730,2730,2730,2730,0
20240404,194900,1803714005,2730,2730,2730,2730,0
20240404,194800,1803714005,2730,2730,2730,2730,0
20240404,194700,1803714005,2730,2730,2730,2730,0
20240404,194600,1803714005,2730,2730,2730,2730,0
20240404,194500,1803714005,2730,2730,2730,2730,0
20240404,194400,1803714005,2730,2730,2730,2730,0
20240404,194300,1803714005,2730,2730,2730,2730,0
20240404,194200,1803714005,2730,2730,2730,2730,0
20240404,194100,1803714005,2730,2730,2730,2730,0
20240404,194000,1803714005,2730,2730,2730,2730,0
20240404,193900,1803714005,2730,2730,2730,2730,0
20240404,193800,1803714005,2730,2730,2730,2730,0
20240404,193700,1803714005,2730,2730,2730,2730,0
20240404,193600,1803714005,2730,2730,2730,2730,0
20240404,193500,1803714005,2730,2730,2730,2730,0
20240404,193400,1803714005,2730,2730,2730,2730,0
20240404,193300,1803714005,2730,2730,2730,2730,0
20240404,193200,1803714005,2730,2730,2730,2730,0
20240404,193100,1803714005,2730,2730,2730,2730,0
20240404,193000,1803714005,2730,2730,2730,2730,0
20240404,192900,1803714005,2730,2730,2730,2730,0
20240404,192800,1803714005,2730,2730,2730,2730,0
20240404,192700,1803714005,2730,2730,2730,2730,0
20240404,192600,1803714005,2730,2730,2730,2730,0
20240404,192500,1803714005,2730,2730,2730,2730,0
20240404,192400,1803714005,2730,2730,2730,2730,0
20240404,192300,1803714005,2730,2730,2730,2730,9411
20240404,192200,1803714005,2730,2730,2730,2730,0
20240404,192100,1803714005,2730,2730,2730,2730,0
20240404,192000,1803714005,2730,2730,2730,2730,0
20240404,191900,1803714005,2730,2730,2730,2730,0
20240404,191800,1803714005,2730,2730,2730,2730,0
20240404,191700,1803714005,2730,2730,2730,2730,0
20240404,191600,1803714005,2730,2730,2730,2730,0
20240404,191500,1803714005,2730,2730,2730,2730,0
20240404,191400,1803714005,2730,2730,2730,2730,0
20240404,191300,1803714005,2730,2730,2730,2730,0
20240404,191200,1803714005,2730,2730,2730,2730,0
20240404,191100,1803714005,2730,2730,2730,2730,0
20240404,191000,1803714005,2730,2730,2730,2730,0
20240404,190900,1803714005,2730,2730,2730,2730,0
20240404,190800,1803714005,2730,2730,2730,2730,0
20240404,190700,1803714005,2730,2730,2730,2730,0
20240404,190600,1803714005,2730,2730,2730,2730,0
20240404,190500,1803714005,2730,2730,2730,2730,0
20240404,190400,1803714005,2730,2730,2730,2730,0
20240404,190300,1803714005,2730,2730,2730,2730,0
20240404,190200,1803714005,2730,2730,2730,2730,0
20240404,190100,1803714005,2730,2730,2730,2730,0
20240404,190000,1803714005,2730,2730,2730,2730,0
20240404,185900,1803714005,2730,2730,2730,2730,0
20240404,185800,1803714005,2730,2730,2730,2730,0
20240404,185700,1803714005,2730,2730,2730,2730,0
20240404,185600,1803714005,2730,2730,2730,2730,0
20240404,185500,1803714005,2730,2730,2730,2730,0
20240404,185400,1803714005,2730,2730,2730,2730,0
20240404,185300,1803714005,2730,2730,2730,2730,9411
20240404,185200,1803714005,2730,2730,2730,2730,0
20240404,185100,1803714005,2730,2730,2730,2730,0
20240404,185000,1803714005,2730,2730,2730,2730,0
20240404,184900,1803714005,2730,2730,2730,2730,0
20240404,184800,1803714005,2730,2730,2730,2730,0
20240404,184700,1803714005,2730,2730,2730,2730,0
20240404,184600,1803714005,2730,2730,2730,2730,0
20240404,184500,1803714005,2730,2730,2730,2730,0
20240404,184400,1803714005,2730,2730,2730,2730,0
20240404,184300,1803714005,2730,2730,2730,2730,0
20240404,184200,1803714005,2730,2730,2730,2730,0
20240404,184100,1803714005,2730,2730,2730,2730,0
20240404,184000,1803714005,2730,2730,2730,2730,0
20240404,183900,1803714005,2730,2730,2730,2730,0
20240404,183800,1803714005,2730,2730,2730,2730,0
20240404,183700,1803714005,2730,2730,2730,2730,0
20240404,183600,1803714005,2730,2730,2730,2730,0
20240404,183500,1803714005,2730,2730,2730,2730,0
20240404,183400,1803714005,2730,2730,2730,2730,0
20240404,183300,1803714005,2730,2730,2730,2730,0
20240404,183200,1803714005,2730,2730,2730,2730,0
20240404,183100,1803714005,2730,2730,2730,2730,0
20240404,183000,1803714005,2730,2730,2730,2730,0
20240404,182900,1803714005,2730,2730,2730,2730,0
20240404,182800,1803714005,2730,2730,2730,2730,0
20240404,182700,1803714005,2730,2730,2730,2730,0
20240404,182600,1803714005,2730,2730,2730,2730,0
20240404,182500,1803714005,2730,2730,2730,2730,0
20240404,182400,1803714005,2730,2730,2730,2730,0
20240404,182300,1803714005,2730,2730,2730,2730,9411
20240404,182200,1803714005,2730,2730,2730,2730,0
20240404,182100,1803714005,2730,2730,2730,2730,0
20240404,182000,1803714005,2730,2730,2730,2730,0
20240404,181900,1803714005,2730,2730,2730,2730,0
20240404,181800,1803714005,2730,2730,2730,2730,0
20240404,181700,1803714005,2730,2730,2730,2730,0
20240404,181600,1803714005,2730,2730,2730,2730,0
20240404,181500,1803714005,2730,2730,2730,2730,0
20240404,181400,1803714005,2730,2730,2730,2730,0
20240404,181300,1803714005,2730,2730,2730,2730,0
20240404,181200,1803714005,2730,2730,2730,2730,0
20240404,181100,1803714005,2730,2730,2730,2730,0
20240404,181000,1803714005,2730,2730,2730,2730,0
20240404,180900,1803714005,2730,2730,2730,2730,0
20240404,180800,1803714005,2730,2730,2730,2730,0
20240404,180700,1803714005,2730,2730,2730,2730,0
20240404,180600,1803714005,2730,2730,2730,2730,0
20240404,180500,1803714005,2730,2730,2730,2730,0
20240404,180400,1803714005,2730,2730,2730,2730,0
20240404,180300,1803714005,2730,2730,2730,2730,0
20240404,180200,1803714005,2730,2730,2730,2730,0
20240404,180100,1803714005,2730,2730,2730,2730,0
20240404,180000,1803714005,2730,2730,2730,2730,0
20240404,175900,1803714005,2730,2730,2730,2730,0
20240404,175800,1803714005,2730,2730,2730,2730,0
20240404,175700,1803714005,2730,2730,2730,2730,0
20240404,175600,1803714005,2730,2730,2730,2730,0
20240404,175500,1803714005,2730,2730,2730,2730,0
20240404,175400,1803714005,2730,2730,2730,2730,0
20240404,175300,1803714005,2730,2730,2730,2730,9411
20240404,175200,1803714005,2730,2730,2730,2730,0
20240404,175100,1803714005,2730,2730,2730,2730,0
20240404,175000,1803714005,2730,2730,2730,2730,0
20240404,174900,1803714005,2730,2730,2730,2730,0
20240404,174800,1803714005,2730,2730,2730,2730,0
20240404,174700,1803714005,2730,2730,2730,2730,0
20240404,174600,1803714005,2730,2730,2730,2730,0
20240404,174500,1803714005,2730,2730,2730,2730,0
20240404,174400,1803714005,2730,2730,2730,2730,0
20240404,174300,1803714005,2730,2730,2730,2730,0
20240404,174200,1803714005,2730,2730,2730,2730,0
20240404,174100,1803714005,2730,2730,2730,2730,0
20240404,174000,1803714005,2730,2730,2730,2730,0
20240404,173900,1803714005,2730,2730,2730,2730,0
20240404,173800,1803714005,2730,2730,2730,2730,0
20240404,173700,1803714005,2730,2730,2730,2730,0
20240404,173600,1803714005,2730,2730,2730,2730,0
20240404,173500,1803714005,2730,2730,2730,2730,0
20240404,173400,1803714005,2730,2730,2730,2730,0
20240404,173300,1803714005,2730,2730,2730,2730,0
20240404,173200,1803714005,2730,2730,2730,2730,0
20240404,173100,1803714005,2730,2730,2730,2730,0
20240404,173000,1803714005,2730,2730,2730,2730,0
20240404,172900,1803714005,2730,2730,2730,2730,0
20240404,172800,1803714005,2730,2730,2730,2730,0
20240404,172700,1803714005,2730,2730,2730,2730,0
20240404,172600,1803714005,2730,2730,2730,2730,0
20240404,172500,1803714005,2730,2730,2730,2730,0
20240404,172400,1803714005,2730,2730,2730,2730,0
20240404,172300,1803714005,2730,2730,2730,2730,9411
20240404,172200,1803714005,2730,2730,2730,2730,0
20240404,172100,1803714005,2730,2730,2730,2730,0
20240404,172000,1803714005,2730,2730,2730,2730,0
20240404,171900,1803714005,2730,2730,2730,2730,0
20240404,171800,1803714005,2730,2730,2730,2730,0
20240404,171700,1803714005,2730,2730,2730,2730,0
20240404,171600,1803714005,2730,2730,2730,2730,0
20240404,171500,1803714005,2730,2730,2730,2730,0
20240404,171400,1803714005,2730,2730,2730,2730,0
20240404,171300,1803714005,2730,2730,2730,2730,0
20240404,171200,1803714005,2730,2730,2730,2730,0
20240404,171100,1803714005,2730,2730,2730,2730,0
20240404,171000,1803714005,2730,2730,2730,2730,0
20240404,170900,1803714005,2730,2730,2730,2730,0
20240404,170800,1803714005,2730,2730,2730,2730,0
20240404,170700,1803714005,2730,2730,2730,2730,0
20240404,170600,1803714005,2730,2730,2730,2730,0
20240404,170500,1803714005,2730,2730,2730,2730,0
20240404,170400,1803714005,2730,2730,2730,2730,0
20240404,170300,1803714005,2730,2730,2730,2730,0
20240404,170200,1803714005,2730,2730,2730,2730,0
20240404,170100,1803714005,2730,2730,2730,2730,0
20240404,170000,1803714005,2730,2730,2730,2730,0
20240404,165900,1803714005,2730,2730,2730,2730,0
20240404,165800,1803714005,2730,2730,2730,2730,0
20240404,165700,1803714005,2730,2730,2730,2730,0
20240404,165600,1803714005,2730,2730,2730,2730,0
20240404,165500,1803714005,2730,2730,2730,2730,0
20240404,165400,1803714005,2730,2730,2730,2730,0
20240404,165300,1803714005,2730,2730,2730,2730,9411
20240404,165200,1803714005,2730,2730,2730,2730,0
20240404,165100,1803714005,2730,2730,2730,2730,0
20240404,165000,1803714005,2730,2730,2730,2730,0
20240404,164900,1803714005,2730,2730,2730,2730,0
20240404,164800,1803714005,2730,2730,2730,2730,0
20240404,164700,1803714005,2730,2730,2730,2730,0
20240404,164600,1803714005,2730,2730,2730,2730,0
20240404,164500,1803714005,2730,2730,2730,2730,0
20240404,164400,1803714005,2730,2730,2730,2730,0
20240404,164300,1803714005,2730,2730,2730,2730,0
20240404,164200,1803714005,2730,2730,2730,2730,0
20240404,164100,1803714005,2730,2730,2730,2730,0
20240404,164000,1803714005,2730,2730,2730,2730,0
20240404,163900,1803714005,2730,2730,2730,2730,0
20240404,163800,1803714005,2730,2730,2730,2730,0
20240404,163700,1803714005,2730,2730,2730,2730,0
20240404,163600,1803714005,2730,2730,2730,2730,0
20240404,163500,1803714005,2730,2730,2730,2730,0
20240404,163400,1803714005,2730,2730,2730,2730,0
20240404,163300,1803714005,2730,2730,2730,2730,0
20240404,163200,1803714005,2730,2730,2730,2730,0
20240404,163100,1803714005,2730,2730,2730,2730,0
20240404,163000,1803714005,2730,2730,2730,2730,0
20240404,162900,1803714005,2730,2730,2730,2730,0
20240404,162800,1803714005,2730,2730,2730,2730,0
20240404,162700,1803714005,2730,2730,2730,2730,0
20240404,162600,1803714005,2730,2730,2730,2730,0
20240404,162500,1803714005,2730,2730,2730,2730,0
20240404,162400,1803714005,2730,2730,2730,2730,0
20240404,162300,1803714005,2730,2730,2730,2730,9411
20240404,162200,1803714005,2730,2730,2730,2730,0
20240404,162100,1803714005,2730,2730,2730,2730,0
20240404,162000,1803714005,2730,2730,2730,2730,0
20240404,161900,1803714005,2730,2730,2730,2730,0
20240404,161800,1803714005,2730,2730,2730,2730,0
20240404,161700,1803714005,2730,2730,2730,2730,0
20240404,161600,1803714005,2730,2730,2730,2730,0
20240404,161500,1803714005,2730,2730,2730,2730,0
20240404,161400,1803714005,2730,2730,2730,2730,0
20240404,161300,1803714005,2730,2730,2730,2730,0
20240404,161200,1803714005,2730,2730,2730,2730,0
20240404,161100,1803714005,2730,2730,2730,2730,0
20240404,161000,1803714005,2730,2730,2730,2730,0
20240404,160900,1803714005,2730,2730,2730,2730,0
20240404,160800,1803714005,2730,2730,2730,2730,0
20240404,160700,1803714005,2730,2730,2730,2730,0
20240404,160600,1803714005,2730,2730,2730,2730,0
20240404,160500,1803714005,2730,2730,2730,2730,0
20240404,160400,1803714005,2730,2730,2730,2730,0
20240404,160300,1803714005,2730,2730,2730,2730,0
20240404,160200,1803714005,2730,2730,2730,2730,0
20240404,160100,1803714005,2730,2730,2730,2730,0
20240404,160000,1803714005,2730,2730,2730,2730,0
20240404,155900,1803714005,2730,2730,2730,2730,0
20240404,155800,1803714005,2730,2730,2730,2730,0
20240404,155700,1803714005,2730,2730,2730,2730,0
20240404,155600,1803714005,2730,2730,2730,2730,0
20240404,155500,1803714005,2730,2730,2730,2730,0
20240404,155400,1803714005,2730,2730,2730,2730,0
20240404,155300,1803714005,2730,2730,2730,2730,9411
20240404,155200,1803714005,2730,2730,2730,2730,0
20240404,155100,1803714005,2730,2730,2730,2730,0
20240404,155000,1803714005,2730,2730,2730,2730,0
20240404,154900,1803714005,2730,2730,2730,2730,0
20240404,154800,1803714005,2730,2730,2730,2730,0
20240404,154700,1803714005,2730,2730,2730,2730,0
20240404,154600,1803714005,2730,2730,2730,2730,0
20240404,154500,1803714005,2730,2730,2730,2730,0
20240404,154400,1803714005,2730,2730,2730,2730,0
20240404,154300,1803714005,2730,2730,2730,2730,0
20240404,154200,1803714005,2730,2730,2730,2730,0
20240404,154100,1803714005,2730,2730,2730,2730,0
20240404,154000,1803714005,2730,2730,2730,2730,0
20240404,153900,1803714005,2730,2730,2730,2730,0
20240404,153800,1803714005,2730,2730,2730,2730,0
20240404,153700,1803714005,2730,2730,2730,2730,0
20240404,153600,1803714005,2730,2730,2730,2730,0
20240404,153500,1803714005,2730,2730,2730,2730,0
20240404,153400,1803714005,2730,2730,2730,2730,0
20240404,153300,1803714005,2730,2730,2730,2730,0
20240404,153200,1803714005,2730,2730,2730,2730,0
20240404,153100,1803714005,2730,2730,2730,2730,0
20240404,153000,1803714005,2730,2730,2730,2730,9411
20240404,152900,1778021975,2730,2730,2730,2730,0
20240404,152800,1778021975,2730,2730,2730,2730,0
20240404,152700,1778021975,2730,2730,2730,2730,0
20240404,152600,1778021975,2730,2730,2730,2730,0
20240404,152500,1778021975,2730,2730,2730,2730,0
20240404,152400,1778021975,2730,2730,2730,2730,0
20240404,152300,1778021975,2730,2730,2730,2730,0
20240404,152200,1778021975,2730,2730,2730,2730,0
20240404,152100,1778021975,2730,2730,2730,2730,0
20240404,152000,1778021975,2730,2730,2730,2730,0
20240404,151900,1778021975,2730,2730,2730,2720,1166
20240404,151800,1774843405,2730,2730,2730,2725,764
20240404,151700,1772761110,2735,2725,2735,2725,1730
20240404,151600,1768045080,2735,2725,2735,2725,308
20240404,151500,1767203630,2735,2730,2735,2725,6913
20240404,151400,1748336635,2730,2730,2730,2725,1151
20240404,151300,1745199615,2730,2725,2730,2725,3287
20240404,151200,1736242395,2725,2725,2725,2720,3265
20240404,151100,1727345280,2725,2725,2725,2725,492
20240404,151000,1726004580,2725,2715,2725,2715,1605
20240404,150900,1721638380,2720,2720,2725,2720,1406
20240404,150800,1717812600,2725,2715,2725,2715,399
20240404,150700,1716726620,2725,2715,2725,2715,1666
20240404,150600,1712201840,2715,2720,2725,2715,937
20240404,150500,1709652090,2720,2720,2720,2715,5326
20240404,150400,1695166450,2720,2720,2720,2715,981
20240404,150300,1692499945,2715,2715,2720,2715,2517
20240404,150200,1685655445,2720,2720,2720,2715,504
20240404,150100,1684285470,2720,2720,2720,2715,3013
20240404,150000,1676096930,2720,2715,2720,2715,374
20240404,145900,1675080685,2715,2720,2720,2715,733
20240404,145800,1673087155,2720,2715,2720,2715,613
20240404,145700,1671421620,2720,2720,2720,2715,292
20240404,145600,1670627395,2720,2720,2720,2715,300
20240404,145500,1669811605,2715,2715,2720,2715,751
20240404,145400,1667771605,2720,2720,2720,2715,559
20240404,145300,1666251135,2715,2720,2720,2715,295
20240404,145200,1665449240,2720,2720,2720,2715,1404
20240404,145100,1661636215,2720,2715,2720,2715,390
20240404,145000,1660576515,2720,2720,2720,2715,6340
20240404,144900,1643331740,2720,2720,2720,2715,1037
20240404,144800,1640512920,2715,2715,2720,2715,98
20240404,144700,1640246605,2720,2720,2720,2715,79
20240404,144600,1640031735,2720,2715,2720,2715,664
20240404,144500,1638228605,2720,2720,2720,2715,217
20240404,144400,1637638585,2720,2715,2720,2715,413
20240404,144300,1636516925,2720,2720,2720,2715,715
20240404,144200,1634574170,2720,2720,2720,2715,360
20240404,144100,1633594975,2720,2720,2720,2715,485
20240404,144000,1632277335,2715,2715,2720,2715,688
20240404,143900,1630409045,2720,2720,2720,2715,233
20240404,143800,1629775585,2715,2715,2720,2710,573
20240404,143700,1628219760,2710,2710,2715,2710,613
20240404,143600,1626557620,2710,2715,2715,2710,1801
20240404,143500,1621673665,2715,2715,2720,2710,575
20240404,143400,1620112600,2715,2715,2715,2710,740
20240404,143300,1618106630,2715,2710,2715,2710,607
20240404,143200,1616460365,2720,2715,2720,2710,365
20240404,143100,1615470535,2715,2710,2715,2710,550
20240404,143000,1613979110,2715,2715,2715,2710,539
20240404,142900,1612515740,2715,2715,2715,2710,289
20240404,142800,1611731120,2710,2715,2715,2710,1432
20240404,142700,1607849165,2715,2715,2715,2710,403
20240404,142600,1606756190,2715,2715,2715,2710,362
20240404,142500,1605773370,2710,2715,2715,2710,1807
20240404,142400,1600874855,2720,2715,2720,2710,406
20240404,142300,1599772155,2715,2715,2715,2715,719
20240404,142200,1597820070,2720,2715,2720,2710,1904
20240404,142100,1592653235,2715,2715,2720,2715,85
20240404,142000,1592422410,2715,2715,2715,2710,1186
20240404,141900,1589204935,2715,2715,2715,2710,796
20240404,141800,1587045840,2715,2710,2715,2710,424
20240404,141700,1585895765,2715,2710,2715,2710,533
20240404,141600,1584450195,2715,2715,2715,2710,674
20240404,141500,1582622310,2715,2715,2715,2710,241
20240404,141400,1581968005,2715,2715,2715,2710,221
20240404,141300,1581368005,2715,2710,2715,2710,776
20240404,141200,1579264110,2715,2715,2715,2715,276
20240404,141100,1578514770,2710,2715,2715,2710,213
20240404,141000,1577936490,2715,2710,2715,2710,534
20240404,140900,1576488545,2715,2715,2715,2710,369
20240404,140800,1575487050,2715,2715,2720,2710,408
20240404,140700,1574380015,2715,2710,2715,2710,531
20240404,140600,1572940175,2715,2715,2715,2710,8355
20240404,140500,1550296290,2715,2715,2715,2710,302
20240404,140400,1549476365,2710,2710,2715,2710,444
20240404,140300,1548272880,2710,2715,2715,2710,479
20240404,140200,1546972975,2715,2715,2715,2710,324
20240404,140100,1546093580,2715,2715,2720,2710,285
20240404,140000,1545319725,2715,2715,2720,2710,208
20240404,135900,1544754900,2715,2715,2720,2710,2184
20240404,135800,1538826530,2720,2710,2720,2710,2340
20240404,135700,1532475345,2715,2715,2715,2710,358
20240404,135600,1531503400,2715,2715,2715,2710,558
20240404,135500,1529988435,2715,2710,2715,2710,908
20240404,135400,1527525255,2715,2715,2715,2710,1919
20240404,135300,1522316305,2715,2715,2715,2710,186
20240404,135200,1521811325,2715,2715,2715,2710,499
20240404,135100,1520458365,2710,2715,2715,2710,346
20240404,135000,1519519200,2715,2715,2715,2710,394
20240404,134900,1518449500,2710,2715,2715,2710,1761
20240404,134800,1513676550,2710,2715,2715,2710,685
20240404,134700,1511819855,2715,2710,2715,2710,94
20240404,134600,1511564870,2710,2710,2710,2710,365
20240404,134500,1510575720,2710,2710,2710,2710,195
20240404,134400,1510047270,2715,2710,2715,2710,676
20240404,134300,1508212145,2710,2710,2710,2710,367
20240404,134200,1507217575,2710,2710,2715,2710,75
20240404,134100,1507014210,2710,2710,2715,2710,189
20240404,134000,1506501585,2710,2710,2715,2710,1508
20240404,133900,1502414405,2710,2715,2715,2710,532
20240404,133800,1500970035,2715,2710,2715,2710,704
20240404,133700,1499058695,2710,2710,2710,2710,363
20240404,133600,1498074965,2710,2710,2710,2710,45
20240404,133500,1497953015,2710,2710,2710,2710,237
20240404,133400,1497310745,2710,2715,2715,2710,724
20240404,133300,1495348650,2710,2715,2715,2710,56
20240404,133200,1495196830,2710,2710,2715,2710,11
20240404,133100,1495166990,2710,2710,2710,2710,367
20240404,133000,1494172420,2710,2710,2715,2710,217
20240404,132900,1493584340,2710,2710,2710,2710,43
20240404,132800,1493467810,2710,2710,2710,2710,365
20240404,132700,1492478660,2715,2710,2715,2710,107
20240404,132600,1492188180,2710,2710,2710,2710,1248
20240404,132500,1488806100,2710,2710,2710,2710,455
20240404,132400,1487573050,2710,2710,2710,2710,5
20240404,132300,1487559500,2710,2710,2710,2710,202
20240404,132200,1487012080,2710,2710,2715,2710,1577
20240404,132100,1482738400,2710,2710,2710,2710,236
20240404,132000,1482098840,2710,2710,2710,2710,1
20240404,131900,1482096130,2710,2715,2715,2710,420
20240404,131800,1480957645,2710,2710,2710,2710,187
20240404,131700,1480450875,2710,2710,2710,2710,167
20240404,131600,1479998305,2710,2710,2710,2710,581
20240404,131500,1478423795,2710,2715,2715,2710,49
20240404,131400,1478290970,2710,2710,2710,2710,0
20240404,131300,1478290970,2710,2715,2715,2710,464
20240404,131200,1477033030,2715,2710,2715,2710,205
20240404,131100,1476477470,2710,2710,2715,2710,2999
20240404,131000,1468348830,2705,2705,2705,2705,363
20240404,130900,1467366915,2705,2710,2710,2705,113
20240404,130800,1467061195,2710,2705,2710,2705,51
20240404,130700,1466923190,2705,2710,2710,2705,859
20240404,130600,1464597120,2710,2710,2710,2710,116
20240404,130500,1464282760,2710,2705,2710,2705,468
20240404,130400,1463016815,2705,2710,2710,2705,486
20240404,130300,1461701570,2710,2710,2710,2710,41
20240404,130200,1461590460,2705,2705,2710,2705,283
20240404,130100,1460824835,2705,2710,2710,2705,483
20240404,130000,1459517720,2710,2710,2710,2710,1
20240404,125900,1459515010,2710,2705,2710,2705,574
20240404,125800,1457961290,2705,2710,2710,2705,22
20240404,125700,1457901680,2705,2705,2705,2705,331
20240404,125600,1457006325,2705,2705,2705,2705,365
20240404,125500,1456019000,2710,2710,2710,2705,147
20240404,125400,1455620735,2715,2705,2720,2705,3
20240404,125300,1455612595,2720,2705,2720,2705,731
20240404,125200,1453634520,2705,2705,2705,2705,819
20240404,125100,1451419125,2710,2710,2710,2710,112
20240404,125000,1451115605,2705,2720,2720,2705,252
20240404,124900,1450431895,2720,2710,2720,2710,4
20240404,124800,1450421035,2720,2720,2720,2705,591
20240404,124700,1448815910,2720,2705,2720,2705,408
20240404,124600,1447712035,2705,2705,2720,2705,1068
20240404,124500,1444822735,2715,2710,2715,2710,503
20240404,124400,1443457100,2715,2705,2715,2705,365
20240404,124300,1442469755,2705,2710,2710,2705,9364
20240404,124200,1417140015,2710,2710,2710,2710,45
20240404,124100,1417018065,2710,2705,2710,2705,5514
20240404,124000,1402101945,2710,2710,2710,2710,20
20240404,123900,1402047745,2705,2705,2705,2705,1276
20240404,123800,1398596165,2705,2710,2710,2705,152
20240404,123700,1398184255,2710,2710,2710,2710,16
20240404,123600,1398140895,2710,2710,2710,2705,194
20240404,123500,1397615375,2710,2710,2710,2710,222
20240404,123400,1397013755,2705,2700,2710,2700,10294
20240404,123300,1369119505,2705,2705,2710,2705,4198
20240404,123200,1357763910,2705,2700,2705,2700,2479
20240404,123100,1351060525,2705,2705,2705,2705,58
20240404,123000,1350903635,2700,2700,2705,2700,327
20240404,122900,1350019560,2700,2705,2705,2700,662
20240404,122800,1348232100,2705,2705,2705,2705,154
20240404,122700,1347815530,2700,2705,2705,2700,112
20240404,122600,1347512575,2705,2700,2705,2700,2515
20240404,122500,1340716815,2705,2700,2705,2700,844
20240404,122400,1338434010,2700,2705,2705,2700,236
20240404,122300,1337796775,2700,2705,2705,2700,375
20240404,122200,1336784225,2705,2705,2705,2705,9430
20240404,122100,1311276075,2705,2705,2705,2705,344
20240404,122000,1310345555,2705,2705,2705,2700,8354
20240404,121900,1287753790,2705,2700,2705,2700,433
20240404,121800,1286582985,2705,2700,2705,2700,899
20240404,121700,1284155625,2700,2705,2710,2700,3636
20240404,121600,1274320195,2705,2705,2705,2700,660
20240404,121500,1272534905,2705,2705,2705,2700,294
20240404,121400,1271740620,2705,2700,2705,2700,408
20240404,121300,1270639015,2705,2705,2705,2705,828
20240404,121200,1268399275,2705,2705,2705,2700,94
20240404,121100,1268145015,2705,2700,2705,2700,375
20240404,121000,1267132460,2705,2705,2705,2700,357
20240404,120900,1266167930,2705,2700,2710,2700,441
20240404,120800,1264974375,2700,2700,2710,2700,1799
20240404,120700,1260116560,2705,2710,2710,2700,1991
20240404,120600,1254739855,2700,2700,2710,2700,1982
20240404,120500,1249388085,2710,2705,2710,2700,10361
20240404,120400,1221360380,2710,2705,2710,2705,5409
20240404,120300,1206729015,2705,2710,2710,2705,3835
20240404,120200,1196343950,2710,2710,2710,2705,68698
20240404,120100,1010197555,2715,2715,2715,2710,357
20240404,120000,1009229540,2710,2715,2715,2710,1140
20240404,115900,1006134890,2715,2715,2715,2710,976
20240404,115800,1003486875,2715,2710,2715,2710,2114
20240404,115700,997747865,2715,2710,2715,2710,238
20240404,115600,997101705,2710,2720,2720,2710,4815
20240404,115500,984050210,2720,2715,2720,2710,662
20240404,115400,982255760,2715,2715,2715,2710,1078
20240404,115300,979333765,2715,2715,2715,2710,3112
20240404,115200,970886505,2715,2715,2715,2710,74
20240404,115100,970685605,2710,2715,2715,2710,743
20240404,115000,968670475,2715,2715,2715,2710,884
20240404,114900,966272240,2715,2715,2715,2710,577
20240404,114800,964705895,2715,2710,2715,2710,181
20240404,114700,964214485,2710,2710,2715,2710,639
20240404,114600,962482745,2715,2715,2715,2710,318
20240404,114500,961619385,2710,2710,2710,2710,281
20240404,114400,960857875,2710,2715,2720,2710,418
20240404,114300,959724920,2710,2715,2715,2710,34
20240404,114200,959632775,2715,2715,2720,2710,1209
20240404,114100,956351305,2720,2715,2720,2710,2173
20240404,114000,950454910,2710,2710,2710,2710,1
20240404,113900,950452200,2710,2715,2715,2710,99
20240404,113800,950183430,2710,2710,2710,2710,407
20240404,113700,949080460,2710,2715,2715,2710,1567
20240404,113600,944827005,2720,2715,2720,2715,423
20240404,113500,943678545,2715,2715,2715,2710,1144
20240404,113400,940574405,2715,2720,2720,2715,357
20240404,113300,939603650,2720,2710,2720,2710,765
20240404,113200,937527025,2710,2715,2715,2710,564
20240404,113100,935997580,2710,2715,2715,2710,82
20240404,113000,935775155,2715,2715,2715,2715,1410
20240404,112900,931947005,2710,2715,2715,2710,910
20240404,112800,929480670,2710,2715,2715,2710,1254
20240404,112700,926077305,2715,2715,2715,2715,7765
20240404,112600,904995330,2715,2715,2715,2710,429
20240404,112500,903832410,2715,2715,2715,2715,221
20240404,112400,903232395,2710,2715,2715,2710,1624
20240404,112300,898829240,2710,2715,2715,2710,598
20240404,112200,897208560,2710,2710,2710,2710,6
20240404,112100,897192300,2715,2710,2715,2710,1128
20240404,112000,894134970,2715,2715,2715,2710,403
20240404,111900,893042640,2715,2715,2715,2715,530
20240404,111800,891603690,2715,2715,2715,2710,943
20240404,111700,889045305,2715,2715,2715,2710,1522
20240404,111600,884915095,2715,2715,2715,2710,371
20240404,111500,883908770,2715,2715,2715,2715,61
20240404,111400,883743155,2715,2710,2715,2710,2037
20240404,111300,878220845,2710,2715,2715,2710,266
20240404,111200,877499440,2715,2715,2715,2715,121
20240404,111100,877170925,2715,2720,2720,2715,462
20240404,111000,875916590,2710,2715,2715,2710,54
20240404,110900,875770000,2710,2715,2715,2710,387
20240404,110800,874720595,2720,2720,2720,2710,375
20240404,110700,873704225,2720,2720,2720,2715,348
20240404,110600,872757715,2710,2715,2715,2710,6196
20240404,110500,855936870,2715,2715,2715,2715,365
20240404,110400,854945895,2715,2715,2720,2715,1065
20240404,110300,852054415,2720,2715,2720,2715,49
20240404,110200,851921360,2715,2720,2720,2715,437
20240404,110100,850734535,2715,2715,2715,2715,0
20240404,110000,850734535,2715,2710,2715,2710,417
20240404,105900,849603365,2720,2710,2720,2710,1552
20240404,105800,845397065,2710,2715,2720,2710,511
20240404,105700,844008225,2715,2715,2715,2710,357
20240404,105600,843038980,2715,2715,2715,2710,7703
20240404,105500,822127160,2715,2715,2715,2715,2367
20240404,105400,815700755,2715,2715,2720,2715,2865
20240404,105300,807910140,2715,2715,2720,2710,3529
20240404,105200,798328905,2715,2710,2715,2710,466
20240404,105100,797063940,2715,2715,2715,2710,878
20240404,105000,794680530,2715,2715,2715,2710,4697
20240404,104900,781950810,2720,2720,2720,2710,1065
20240404,104800,779059430,2710,2710,2710,2710,818
20240404,104700,776842650,2710,2720,2720,2710,1523
20240404,104600,772707725,2715,2715,2720,2710,290
20240404,104500,771920350,2715,2715,2715,2710,3934
20240404,104400,761240620,2715,2715,2715,2710,2117
20240404,104300,755492980,2715,2710,2715,2710,598
20240404,104200,753869425,2715,2710,2715,2710,516
20240404,104100,752470310,2715,2715,2715,2710,317
20240404,104000,751611005,2710,2715,2715,2710,541
20240404,103900,750144280,2715,2715,2715,2715,317
20240404,103800,749283625,2715,2715,2715,2715,1776
20240404,103700,744461785,2715,2720,2720,2715,252
20240404,103600,743776350,2720,2715,2720,2710,1511
20240404,103500,739676790,2710,2715,2720,2710,894
20240404,103400,737252455,2720,2715,2720,2715,26909
20240404,103300,664194495,2720,2720,2725,2720,18834
20240404,103200,612965665,2720,2725,2725,2720,23
20240404,103100,612903025,2725,2720,2725,2720,5069
20240404,103000,599090300,2720,2720,2725,2720,1432
20240404,102900,595195190,2725,2725,2725,2725,1099
20240404,102800,592200415,2725,2725,2725,2720,985
20240404,102700,589517795,2725,2720,2725,2720,692
20240404,102600,587635200,2720,2720,2720,2720,1055
20240404,102500,584765600,2720,2720,2720,2720,0
20240404,102400,584765600,2720,2720,2720,2720,363
20240404,102300,583778240,2720,2725,2725,2720,3339
20240404,102200,574696090,2725,2725,2730,2720,762
20240404,102100,572619430,2725,2730,2730,2725,2556
20240404,102000,565654250,2735,2735,2735,2730,311
20240404,101900,564803925,2735,2725,2735,2725,1117
20240404,101800,561760080,2735,2725,2735,2725,601
20240404,101700,560122345,2735,2725,2735,2725,1002
20240404,101600,557391885,2725,2720,2725,2720,2080
20240404,101500,551729275,2720,2725,2725,2720,5291
20240404,101400,537336615,2725,2725,2725,2720,54
20240404,101300,537189635,2725,2725,2725,2720,103
20240404,101200,536909165,2725,2725,2735,2720,5380
20240404,101100,522274730,2725,2735,2735,2725,1099
20240404,101000,519279885,2730,2720,2735,2720,196
20240404,100900,518745740,2725,2725,2725,2720,31442
20240404,100800,433107310,2735,2725,2735,2725,369
20240404,100700,432101745,2725,2725,2725,2725,1300
20240404,100600,428559245,2730,2730,2730,2725,1296
20240404,100500,425022980,2730,2730,2730,2725,504
20240404,100400,423648165,2730,2730,2730,2725,829
20240404,100300,421385755,2730,2730,2730,2725,662
20240404,100200,419581335,2730,2730,2730,2725,489
20240404,100100,418248180,2725,2725,2725,2725,75
20240404,100000,418043805,2725,2730,2730,2725,1445
20240404,095900,414100775,2740,2730,2740,2730,929
20240404,095800,411562440,2730,2730,2735,2730,414
20240404,095700,410432205,2730,2730,2735,2730,2821
20240404,095600,402725350,2730,2730,2735,2730,3788
20240404,095500,392383570,2735,2735,2735,2730,1274
20240404,095400,388899390,2735,2730,2735,2730,4151
20240404,095300,377566915,2730,2740,2740,2730,789
20240404,095200,375411915,2730,2735,2735,2730,14496
20240404,095100,335836320,2735,2740,2740,2735,6185
20240404,095000,318911705,2740,2740,2745,2740,1786
20240404,094900,314018055,2735,2740,2740,2735,3226
20240404,094800,305187270,2740,2745,2745,2740,879
20240404,094700,302778725,2745,2745,2745,2745,754
20240404,094600,300708995,2750,2755,2755,2750,45
20240404,094500,300585195,2755,2750,2755,2745,3888
20240404,094400,289904725,2750,2755,2755,2750,506
20240404,094300,288511945,2755,2745,2755,2745,619
20240404,094200,286809395,2750,2745,2750,2745,783
20240404,094100,284656835,2745,2740,2745,2740,1337
20240404,094000,280989600,2745,2745,2745,2740,1807
20240404,093900,276037100,2745,2745,2745,2740,612
20240404,093800,274359955,2745,2745,2745,2745,407
20240404,093700,273242740,2745,2735,2745,2730,6983
20240404,093600,254136205,2735,2735,2740,2730,3213
20240404,093500,245358090,2735,2735,2740,2735,1672
20240404,093400,240785160,2740,2735,2740,2735,3079
20240404,093300,232363800,2735,2735,2740,2735,2321
20240404,093200,226010115,2740,2735,2740,2735,2586
20240404,093100,218934475,2740,2735,2740,2735,386
20240404,093000,217878755,2740,2740,2740,2735,863
20240404,092900,215517185,2740,2740,2740,2735,582
20240404,092800,213922510,2740,2740,2740,2740,11
20240404,092700,213892370,2735,2730,2740,2730,544
20240404,092600,212404210,2730,2735,2740,2730,4036
20240404,092500,201367585,2740,2745,2745,2735,740
20240404,092400,199340520,2745,2745,2745,2740,483
20240404,092300,198016920,2745,2740,2745,2740,366
20240404,092200,197014075,2740,2745,2750,2740,702
20240404,092100,195087245,2745,2745,2750,2740,933
20240404,092000,192527865,2740,2740,2745,2740,1939
20240404,091900,187214920,2740,2735,2740,2730,453
20240404,091800,185976790,2740,2735,2740,2730,7023
20240404,091700,166774620,2730,2735,2735,2730,8604
20240404,091600,143282305,2735,2730,2735,2730,3435
20240404,091500,133898175,2735,2745,2745,2735,5515
20240404,091400,118801315,2745,2745,2745,2740,2400
20240404,091300,112219780,2745,2745,2745,2745,1235
20240404,091200,108829705,2745,2745,2745,2745,129
20240404,091100,108475600,2745,2740,2750,2740,576
20240404,091000,106893505,2740,2740,2740,2735,9650
20240404,090900,80466995,2740,2750,2750,2735,3613
20240404,090800,70570010,2750,2750,2750,2735,5868
20240404,090700,54485415,2750,2755,2760,2750,3898
20240404,090600,43757280,2760,2760,2760,2755,8
20240404,090500,43735210,2755,2750,2755,2750,1041
20240404,090400,40869500,2750,2740,2750,2740,3570
20240404,090300,31076110,2740,2755,2760,2740,4750
20240404,090200,18027010,2760,2760,2760,2740,2698
20240404,090100,10601605,2760,2765,2765,2760,949
20240404,090000,7979315,2780,2770,2785,2765,2879