stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,203800,1306883180,3900,3900,3900,3900,5387
20240404,203700,1306883180,3900,3900,3900,3900,0
20240404,203600,1306883180,3900,3900,3900,3900,0
20240404,203500,1306883180,3900,3900,3900,3900,0
20240404,203400,1306883180,3900,3900,3900,3900,0
20240404,203300,1306883180,3900,3900,3900,3900,0
20240404,203200,1306883180,3900,3900,3900,3900,0
20240404,203100,1306883180,3900,3900,3900,3900,0
20240404,203000,1306883180,3900,3900,3900,3900,0
20240404,202900,1306883180,3900,3900,3900,3900,0
20240404,202800,1306883180,3900,3900,3900,3900,0
20240404,202700,1306883180,3900,3900,3900,3900,0
20240404,202600,1306883180,3900,3900,3900,3900,0
20240404,202500,1306883180,3900,3900,3900,3900,0
20240404,202400,1306883180,3900,3900,3900,3900,0
20240404,202300,1306883180,3900,3900,3900,3900,0
20240404,202200,1306883180,3900,3900,3900,3900,0
20240404,202100,1306883180,3900,3900,3900,3900,0
20240404,202000,1306883180,3900,3900,3900,3900,0
20240404,201900,1306883180,3900,3900,3900,3900,0
20240404,201800,1306883180,3900,3900,3900,3900,0
20240404,201700,1306883180,3900,3900,3900,3900,0
20240404,201600,1306883180,3900,3900,3900,3900,0
20240404,201500,1306883180,3900,3900,3900,3900,0
20240404,201400,1306883180,3900,3900,3900,3900,0
20240404,201300,1306883180,3900,3900,3900,3900,0
20240404,201200,1306883180,3900,3900,3900,3900,0
20240404,201100,1306883180,3900,3900,3900,3900,0
20240404,201000,1306883180,3900,3900,3900,3900,0
20240404,200900,1306883180,3900,3900,3900,3900,0
20240404,200800,1306883180,3900,3900,3900,3900,5387
20240404,200700,1306883180,3900,3900,3900,3900,0
20240404,200600,1306883180,3900,3900,3900,3900,0
20240404,200500,1306883180,3900,3900,3900,3900,0
20240404,200400,1306883180,3900,3900,3900,3900,0
20240404,200300,1306883180,3900,3900,3900,3900,0
20240404,200200,1306883180,3900,3900,3900,3900,0
20240404,200100,1306883180,3900,3900,3900,3900,0
20240404,200000,1306883180,3900,3900,3900,3900,0
20240404,195900,1306883180,3900,3900,3900,3900,0
20240404,195800,1306883180,3900,3900,3900,3900,0
20240404,195700,1306883180,3900,3900,3900,3900,0
20240404,195600,1306883180,3900,3900,3900,3900,0
20240404,195500,1306883180,3900,3900,3900,3900,0
20240404,195400,1306883180,3900,3900,3900,3900,0
20240404,195300,1306883180,3900,3900,3900,3900,0
20240404,195200,1306883180,3900,3900,3900,3900,0
20240404,195100,1306883180,3900,3900,3900,3900,0
20240404,195000,1306883180,3900,3900,3900,3900,0
20240404,194900,1306883180,3900,3900,3900,3900,0
20240404,194800,1306883180,3900,3900,3900,3900,0
20240404,194700,1306883180,3900,3900,3900,3900,0
20240404,194600,1306883180,3900,3900,3900,3900,0
20240404,194500,1306883180,3900,3900,3900,3900,0
20240404,194400,1306883180,3900,3900,3900,3900,0
20240404,194300,1306883180,3900,3900,3900,3900,0
20240404,194200,1306883180,3900,3900,3900,3900,0
20240404,194100,1306883180,3900,3900,3900,3900,0
20240404,194000,1306883180,3900,3900,3900,3900,0
20240404,193900,1306883180,3900,3900,3900,3900,0
20240404,193800,1306883180,3900,3900,3900,3900,5387
20240404,193700,1306883180,3900,3900,3900,3900,0
20240404,193600,1306883180,3900,3900,3900,3900,0
20240404,193500,1306883180,3900,3900,3900,3900,0
20240404,193400,1306883180,3900,3900,3900,3900,0
20240404,193300,1306883180,3900,3900,3900,3900,0
20240404,193200,1306883180,3900,3900,3900,3900,0
20240404,193100,1306883180,3900,3900,3900,3900,0
20240404,193000,1306883180,3900,3900,3900,3900,0
20240404,192900,1306883180,3900,3900,3900,3900,0
20240404,192800,1306883180,3900,3900,3900,3900,0
20240404,192700,1306883180,3900,3900,3900,3900,0
20240404,192600,1306883180,3900,3900,3900,3900,0
20240404,192500,1306883180,3900,3900,3900,3900,0
20240404,192400,1306883180,3900,3900,3900,3900,0
20240404,192300,1306883180,3900,3900,3900,3900,0
20240404,192200,1306883180,3900,3900,3900,3900,0
20240404,192100,1306883180,3900,3900,3900,3900,0
20240404,192000,1306883180,3900,3900,3900,3900,0
20240404,191900,1306883180,3900,3900,3900,3900,0
20240404,191800,1306883180,3900,3900,3900,3900,0
20240404,191700,1306883180,3900,3900,3900,3900,0
20240404,191600,1306883180,3900,3900,3900,3900,0
20240404,191500,1306883180,3900,3900,3900,3900,0
20240404,191400,1306883180,3900,3900,3900,3900,0
20240404,191300,1306883180,3900,3900,3900,3900,0
20240404,191200,1306883180,3900,3900,3900,3900,0
20240404,191100,1306883180,3900,3900,3900,3900,0
20240404,191000,1306883180,3900,3900,3900,3900,0
20240404,190900,1306883180,3900,3900,3900,3900,0
20240404,190800,1306883180,3900,3900,3900,3900,5387
20240404,190700,1306883180,3900,3900,3900,3900,0
20240404,190600,1306883180,3900,3900,3900,3900,0
20240404,190500,1306883180,3900,3900,3900,3900,0
20240404,190400,1306883180,3900,3900,3900,3900,0
20240404,190300,1306883180,3900,3900,3900,3900,0
20240404,190200,1306883180,3900,3900,3900,3900,0
20240404,190100,1306883180,3900,3900,3900,3900,0
20240404,190000,1306883180,3900,3900,3900,3900,0
20240404,185900,1306883180,3900,3900,3900,3900,0
20240404,185800,1306883180,3900,3900,3900,3900,0
20240404,185700,1306883180,3900,3900,3900,3900,0
20240404,185600,1306883180,3900,3900,3900,3900,0
20240404,185500,1306883180,3900,3900,3900,3900,0
20240404,185400,1306883180,3900,3900,3900,3900,0
20240404,185300,1306883180,3900,3900,3900,3900,0
20240404,185200,1306883180,3900,3900,3900,3900,0
20240404,185100,1306883180,3900,3900,3900,3900,0
20240404,185000,1306883180,3900,3900,3900,3900,0
20240404,184900,1306883180,3900,3900,3900,3900,0
20240404,184800,1306883180,3900,3900,3900,3900,0
20240404,184700,1306883180,3900,3900,3900,3900,0
20240404,184600,1306883180,3900,3900,3900,3900,0
20240404,184500,1306883180,3900,3900,3900,3900,0
20240404,184400,1306883180,3900,3900,3900,3900,0
20240404,184300,1306883180,3900,3900,3900,3900,0
20240404,184200,1306883180,3900,3900,3900,3900,0
20240404,184100,1306883180,3900,3900,3900,3900,0
20240404,184000,1306883180,3900,3900,3900,3900,0
20240404,183900,1306883180,3900,3900,3900,3900,0
20240404,183800,1306883180,3900,3900,3900,3900,5387
20240404,183700,1306883180,3900,3900,3900,3900,0
20240404,183600,1306883180,3900,3900,3900,3900,0
20240404,183500,1306883180,3900,3900,3900,3900,0
20240404,183400,1306883180,3900,3900,3900,3900,0
20240404,183300,1306883180,3900,3900,3900,3900,0
20240404,183200,1306883180,3900,3900,3900,3900,0
20240404,183100,1306883180,3900,3900,3900,3900,0
20240404,183000,1306883180,3900,3900,3900,3900,0
20240404,182900,1306883180,3900,3900,3900,3900,0
20240404,182800,1306883180,3900,3900,3900,3900,0
20240404,182700,1306883180,3900,3900,3900,3900,0
20240404,182600,1306883180,3900,3900,3900,3900,0
20240404,182500,1306883180,3900,3900,3900,3900,0
20240404,182400,1306883180,3900,3900,3900,3900,0
20240404,182300,1306883180,3900,3900,3900,3900,0
20240404,182200,1306883180,3900,3900,3900,3900,0
20240404,182100,1306883180,3900,3900,3900,3900,0
20240404,182000,1306883180,3900,3900,3900,3900,0
20240404,181900,1306883180,3900,3900,3900,3900,0
20240404,181800,1306883180,3900,3900,3900,3900,0
20240404,181700,1306883180,3900,3900,3900,3900,0
20240404,181600,1306883180,3900,3900,3900,3900,0
20240404,181500,1306883180,3900,3900,3900,3900,0
20240404,181400,1306883180,3900,3900,3900,3900,0
20240404,181300,1306883180,3900,3900,3900,3900,0
20240404,181200,1306883180,3900,3900,3900,3900,0
20240404,181100,1306883180,3900,3900,3900,3900,0
20240404,181000,1306883180,3900,3900,3900,3900,0
20240404,180900,1306883180,3900,3900,3900,3900,0
20240404,180800,1306883180,3900,3900,3900,3900,5387
20240404,180700,1306883180,3900,3900,3900,3900,0
20240404,180600,1306883180,3900,3900,3900,3900,0
20240404,180500,1306883180,3900,3900,3900,3900,0
20240404,180400,1306883180,3900,3900,3900,3900,0
20240404,180300,1306883180,3900,3900,3900,3900,0
20240404,180200,1306883180,3900,3900,3900,3900,0
20240404,180100,1306883180,3900,3900,3900,3900,0
20240404,180000,1306883180,3900,3900,3900,3900,0
20240404,175900,1306883180,3900,3900,3900,3900,0
20240404,175800,1306883180,3900,3900,3900,3900,0
20240404,175700,1306883180,3900,3900,3900,3900,0
20240404,175600,1306883180,3900,3900,3900,3900,0
20240404,175500,1306883180,3900,3900,3900,3900,0
20240404,175400,1306883180,3900,3900,3900,3900,0
20240404,175300,1306883180,3900,3900,3900,3900,0
20240404,175200,1306883180,3900,3900,3900,3900,0
20240404,175100,1306883180,3900,3900,3900,3900,0
20240404,175000,1306883180,3900,3900,3900,3900,0
20240404,174900,1306883180,3900,3900,3900,3900,0
20240404,174800,1306883180,3900,3900,3900,3900,0
20240404,174700,1306883180,3900,3900,3900,3900,0
20240404,174600,1306883180,3900,3900,3900,3900,0
20240404,174500,1306883180,3900,3900,3900,3900,0
20240404,174400,1306883180,3900,3900,3900,3900,0
20240404,174300,1306883180,3900,3900,3900,3900,0
20240404,174200,1306883180,3900,3900,3900,3900,0
20240404,174100,1306883180,3900,3900,3900,3900,0
20240404,174000,1306883180,3900,3900,3900,3900,0
20240404,173900,1306883180,3900,3900,3900,3900,0
20240404,173800,1306883180,3900,3900,3900,3900,5387
20240404,173700,1306883180,3900,3900,3900,3900,0
20240404,173600,1306883180,3900,3900,3900,3900,0
20240404,173500,1306883180,3900,3900,3900,3900,0
20240404,173400,1306883180,3900,3900,3900,3900,0
20240404,173300,1306883180,3900,3900,3900,3900,0
20240404,173200,1306883180,3900,3900,3900,3900,0
20240404,173100,1306883180,3900,3900,3900,3900,0
20240404,173000,1306883180,3900,3900,3900,3900,0
20240404,172900,1306883180,3900,3900,3900,3900,0
20240404,172800,1306883180,3900,3900,3900,3900,0
20240404,172700,1306883180,3900,3900,3900,3900,0
20240404,172600,1306883180,3900,3900,3900,3900,0
20240404,172500,1306883180,3900,3900,3900,3900,0
20240404,172400,1306883180,3900,3900,3900,3900,0
20240404,172300,1306883180,3900,3900,3900,3900,0
20240404,172200,1306883180,3900,3900,3900,3900,0
20240404,172100,1306883180,3900,3900,3900,3900,0
20240404,172000,1306883180,3900,3900,3900,3900,0
20240404,171900,1306883180,3900,3900,3900,3900,0
20240404,171800,1306883180,3900,3900,3900,3900,0
20240404,171700,1306883180,3900,3900,3900,3900,0
20240404,171600,1306883180,3900,3900,3900,3900,0
20240404,171500,1306883180,3900,3900,3900,3900,0
20240404,171400,1306883180,3900,3900,3900,3900,0
20240404,171300,1306883180,3900,3900,3900,3900,0
20240404,171200,1306883180,3900,3900,3900,3900,0
20240404,171100,1306883180,3900,3900,3900,3900,0
20240404,171000,1306883180,3900,3900,3900,3900,0
20240404,170900,1306883180,3900,3900,3900,3900,0
20240404,170800,1306883180,3900,3900,3900,3900,5387
20240404,170700,1306883180,3900,3900,3900,3900,0
20240404,170600,1306883180,3900,3900,3900,3900,0
20240404,170500,1306883180,3900,3900,3900,3900,0
20240404,170400,1306883180,3900,3900,3900,3900,0
20240404,170300,1306883180,3900,3900,3900,3900,0
20240404,170200,1306883180,3900,3900,3900,3900,0
20240404,170100,1306883180,3900,3900,3900,3900,0
20240404,170000,1306883180,3900,3900,3900,3900,0
20240404,165900,1306883180,3900,3900,3900,3900,0
20240404,165800,1306883180,3900,3900,3900,3900,0
20240404,165700,1306883180,3900,3900,3900,3900,0
20240404,165600,1306883180,3900,3900,3900,3900,0
20240404,165500,1306883180,3900,3900,3900,3900,0
20240404,165400,1306883180,3900,3900,3900,3900,0
20240404,165300,1306883180,3900,3900,3900,3900,0
20240404,165200,1306883180,3900,3900,3900,3900,0
20240404,165100,1306883180,3900,3900,3900,3900,0
20240404,165000,1306883180,3900,3900,3900,3900,0
20240404,164900,1306883180,3900,3900,3900,3900,0
20240404,164800,1306883180,3900,3900,3900,3900,0
20240404,164700,1306883180,3900,3900,3900,3900,0
20240404,164600,1306883180,3900,3900,3900,3900,0
20240404,164500,1306883180,3900,3900,3900,3900,0
20240404,164400,1306883180,3900,3900,3900,3900,0
20240404,164300,1306883180,3900,3900,3900,3900,0
20240404,164200,1306883180,3900,3900,3900,3900,0
20240404,164100,1306883180,3900,3900,3900,3900,0
20240404,164000,1306883180,3900,3900,3900,3900,0
20240404,163900,1306883180,3900,3900,3900,3900,0
20240404,163800,1306883180,3900,3900,3900,3900,5387
20240404,163700,1306883180,3900,3900,3900,3900,0
20240404,163600,1306883180,3900,3900,3900,3900,0
20240404,163500,1306883180,3900,3900,3900,3900,0
20240404,163400,1306883180,3900,3900,3900,3900,0
20240404,163300,1306883180,3900,3900,3900,3900,0
20240404,163200,1306883180,3900,3900,3900,3900,0
20240404,163100,1306883180,3900,3900,3900,3900,0
20240404,163000,1306883180,3900,3900,3900,3900,0
20240404,162900,1306883180,3900,3900,3900,3900,0
20240404,162800,1306883180,3900,3900,3900,3900,0
20240404,162700,1306883180,3900,3900,3900,3900,0
20240404,162600,1306883180,3900,3900,3900,3900,0
20240404,162500,1306883180,3900,3900,3900,3900,0
20240404,162400,1306883180,3900,3900,3900,3900,0
20240404,162300,1306883180,3900,3900,3900,3900,0
20240404,162200,1306883180,3900,3900,3900,3900,0
20240404,162100,1306883180,3900,3900,3900,3900,0
20240404,162000,1306883180,3900,3900,3900,3900,0
20240404,161900,1306883180,3900,3900,3900,3900,0
20240404,161800,1306883180,3900,3900,3900,3900,0
20240404,161700,1306883180,3900,3900,3900,3900,0
20240404,161600,1306883180,3900,3900,3900,3900,0
20240404,161500,1306883180,3900,3900,3900,3900,0
20240404,161400,1306883180,3900,3900,3900,3900,0
20240404,161300,1306883180,3900,3900,3900,3900,0
20240404,161200,1306883180,3900,3900,3900,3900,0
20240404,161100,1306883180,3900,3900,3900,3900,0
20240404,161000,1306883180,3900,3900,3900,3900,0
20240404,160900,1306883180,3900,3900,3900,3900,0
20240404,160800,1306883180,3900,3900,3900,3900,5387
20240404,160700,1306883180,3900,3900,3900,3900,0
20240404,160600,1306883180,3900,3900,3900,3900,0
20240404,160500,1306883180,3900,3900,3900,3900,0
20240404,160400,1306883180,3900,3900,3900,3900,0
20240404,160300,1306883180,3900,3900,3900,3900,0
20240404,160200,1306883180,3900,3900,3900,3900,0
20240404,160100,1306883180,3900,3900,3900,3900,0
20240404,160000,1306883180,3900,3900,3900,3900,0
20240404,155900,1306883180,3900,3900,3900,3900,0
20240404,155800,1306883180,3900,3900,3900,3900,0
20240404,155700,1306883180,3900,3900,3900,3900,0
20240404,155600,1306883180,3900,3900,3900,3900,0
20240404,155500,1306883180,3900,3900,3900,3900,0
20240404,155400,1306883180,3900,3900,3900,3900,0
20240404,155300,1306883180,3900,3900,3900,3900,0
20240404,155200,1306883180,3900,3900,3900,3900,0
20240404,155100,1306883180,3900,3900,3900,3900,0
20240404,155000,1306883180,3900,3900,3900,3900,0
20240404,154900,1306883180,3900,3900,3900,3900,0
20240404,154800,1306883180,3900,3900,3900,3900,0
20240404,154700,1306883180,3900,3900,3900,3900,0
20240404,154600,1306883180,3900,3900,3900,3900,0
20240404,154500,1306883180,3900,3900,3900,3900,0
20240404,154400,1306883180,3900,3900,3900,3900,0
20240404,154300,1306883180,3900,3900,3900,3900,0
20240404,154200,1306883180,3900,3900,3900,3900,0
20240404,154100,1306883180,3900,3900,3900,3900,0
20240404,154000,1306883180,3900,3900,3900,3900,0
20240404,153900,1306883180,3900,3900,3900,3900,0
20240404,153800,1306883180,3900,3900,3900,3900,5387
20240404,153700,1306883180,3900,3900,3900,3900,0
20240404,153600,1306883180,3900,3900,3900,3900,0
20240404,153500,1306883180,3900,3900,3900,3900,0
20240404,153400,1306883180,3900,3900,3900,3900,0
20240404,153300,1306883180,3900,3900,3900,3900,0
20240404,153200,1306883180,3900,3900,3900,3900,0
20240404,153100,1306883180,3900,3900,3900,3900,0
20240404,153000,1306883180,3900,3900,3900,3900,5387
20240404,152900,1285873880,3900,3900,3900,3900,0
20240404,152800,1285873880,3900,3900,3900,3900,0
20240404,152700,1285873880,3900,3900,3900,3900,0
20240404,152600,1285873880,3900,3900,3900,3900,0
20240404,152500,1285873880,3900,3900,3900,3900,0
20240404,152400,1285873880,3900,3900,3900,3900,0
20240404,152300,1285873880,3900,3900,3900,3900,0
20240404,152200,1285873880,3900,3900,3900,3900,0
20240404,152100,1285873880,3900,3900,3900,3900,0
20240404,152000,1285873880,3900,3900,3900,3900,0
20240404,151900,1285873880,3900,3870,3900,3860,2324
20240404,151800,1276860990,3875,3875,3875,3875,87
20240404,151700,1276523865,3875,3870,3875,3870,2055
20240404,151600,1268571010,3865,3865,3870,3860,1234
20240404,151500,1263806750,3865,3880,3880,3865,667
20240404,151400,1261226305,3865,3895,3900,3860,7794
20240404,151300,1231036505,3895,3890,3900,3890,720
20240404,151200,1228233900,3895,3895,3895,3895,1263
20240404,151100,1223314515,3900,3900,3900,3900,467
20240404,151000,1221493215,3900,3905,3905,3900,217
20240404,150900,1220646900,3900,3890,3900,3890,1714
20240404,150800,1213965520,3905,3890,3905,3890,149
20240404,150700,1213385820,3905,3900,3905,3900,3610
20240404,150600,1199305960,3900,3900,3900,3900,334
20240404,150500,1198003360,3885,3900,3905,3885,5439
20240404,150400,1176791100,3895,3890,3895,3890,1356
20240404,150300,1171509510,3890,3890,3890,3890,300
20240404,150200,1170342510,3890,3885,3890,3885,433
20240404,150100,1168660170,3875,3885,3885,3875,399
20240404,150000,1167111910,3885,3885,3885,3885,144
20240404,145900,1166552470,3880,3880,3880,3880,0
20240404,145800,1166552470,3880,3880,3880,3880,100
20240404,145700,1166164470,3880,3880,3885,3875,1680
20240404,145600,1159647265,3875,3875,3875,3875,0
20240404,145500,1159647265,3875,3880,3880,3875,339
20240404,145400,1158333395,3875,3880,3885,3875,2636
20240404,145300,1148097495,3880,3880,3880,3875,1690
20240404,145200,1141540970,3880,3880,3880,3880,6
20240404,145100,1141517690,3880,3875,3880,3870,347
20240404,145000,1140174785,3875,3870,3875,3870,1363
20240404,144900,1134898450,3875,3870,3875,3870,184
20240404,144800,1134185990,3870,3870,3870,3870,357
20240404,144700,1132804400,3875,3870,3875,3865,1666
20240404,144600,1126354350,3865,3870,3870,3865,1721
20240404,144500,1119696580,3870,3870,3870,3865,1921
20240404,144400,1112268655,3870,3860,3875,3860,893
20240404,144300,1108816885,3860,3845,3860,3845,1368
20240404,144200,1103539575,3840,3845,3845,3840,438
20240404,144100,1101856705,3850,3850,3850,3850,7
20240404,144000,1101829755,3850,3840,3850,3840,805
20240404,143900,1098734355,3840,3855,3855,3840,621
20240404,143800,1096346075,3860,3855,3860,3855,157
20240404,143700,1095740085,3845,3845,3845,3845,121
20240404,143600,1095274840,3835,3845,3845,3835,370
20240404,143500,1093854990,3845,3845,3845,3845,93
20240404,143400,1093497405,3840,3845,3845,3840,550
20240404,143300,1091385375,3845,3840,3845,3840,400
20240404,143200,1089849130,3845,3845,3845,3845,42
20240404,143100,1089687640,3845,3840,3845,3840,116
20240404,143000,1089241950,3845,3850,3850,3845,193
20240404,142900,1088499195,3855,3855,3855,3855,140
20240404,142800,1087959495,3855,3855,3855,3855,7
20240404,142700,1087932510,3855,3850,3855,3850,557
20240404,142600,1085785460,3845,3845,3845,3845,40
20240404,142500,1085631660,3840,3840,3840,3840,0
20240404,142400,1085631660,3840,3840,3840,3835,784
20240404,142300,1082622970,3850,3845,3850,3845,17
20240404,142200,1082557555,3845,3855,3855,3845,3210
20240404,142100,1070213855,3855,3855,3860,3855,22
20240404,142000,1070129020,3855,3860,3860,3855,279
20240404,141900,1069052825,3860,3860,3860,3860,7
20240404,141800,1069025805,3860,3860,3860,3860,52
20240404,141700,1068825085,3860,3860,3860,3860,725
20240404,141600,1066026585,3855,3860,3860,3855,382
20240404,141500,1064552690,3860,3860,3860,3860,124
20240404,141400,1064074050,3855,3855,3855,3855,0
20240404,141300,1064074050,3855,3855,3860,3855,695
20240404,141200,1061393360,3855,3855,3855,3855,8
20240404,141100,1061362520,3855,3855,3855,3855,131
20240404,141000,1060857515,3855,3855,3855,3855,0
20240404,140900,1060857515,3855,3855,3855,3855,126
20240404,140800,1060371785,3850,3850,3850,3850,62
20240404,140700,1060133085,3860,3855,3860,3855,6
20240404,140600,1060109930,3860,3845,3860,3845,841
20240404,140500,1056872150,3840,3840,3840,3840,1282
20240404,140400,1051949270,3840,3840,3840,3840,463
20240404,140300,1050171350,3840,3840,3840,3840,6
20240404,140200,1050148310,3840,3840,3840,3840,80
20240404,140100,1049841110,3840,3840,3840,3840,0
20240404,140000,1049841110,3840,3840,3840,3840,113
20240404,135900,1049407190,3840,3840,3840,3840,372
20240404,135800,1047978710,3840,3840,3840,3840,7
20240404,135700,1047951830,3840,3840,3840,3840,87
20240404,135600,1047617750,3840,3840,3840,3840,0
20240404,135500,1047617750,3840,3845,3845,3840,314
20240404,135400,1046411640,3845,3845,3845,3845,7
20240404,135300,1046384725,3845,3845,3845,3845,121
20240404,135200,1045919480,3845,3845,3845,3845,6
20240404,135100,1045896410,3845,3845,3845,3845,65
20240404,135000,1045646485,3845,3845,3845,3845,7
20240404,134900,1045619570,3845,3845,3845,3845,110
20240404,134800,1045196620,3845,3840,3845,3840,297
20240404,134700,1044055990,3835,3835,3835,3835,0
20240404,134600,1044055990,3835,3835,3835,3835,1127
20240404,134500,1039733945,3835,3835,3835,3835,7
20240404,134400,1039707100,3835,3835,3835,3835,116
20240404,134300,1039262240,3835,3835,3835,3835,7
20240404,134200,1039235395,3835,3835,3835,3835,355
20240404,134100,1037873970,3835,3825,3835,3825,2725
20240404,134000,1027450765,3825,3840,3840,3825,6752
20240404,133900,1001605240,3840,3845,3845,3840,182
20240404,133800,1000905525,3845,3845,3845,3845,7
20240404,133700,1000878610,3845,3845,3845,3845,45
20240404,133600,1000705585,3850,3850,3850,3850,6
20240404,133500,1000682485,3850,3835,3850,3835,994
20240404,133400,996865815,3840,3840,3840,3840,7
20240404,133300,996838935,3840,3840,3840,3840,192
20240404,133200,996101655,3840,3840,3840,3840,5
20240404,133100,996082455,3840,3840,3840,3840,108
20240404,133000,995667735,3840,3835,3840,3835,550
20240404,132900,993558445,3835,3860,3860,3830,11268
20240404,132800,950268445,3860,3860,3860,3860,72
20240404,132700,949990525,3855,3855,3855,3855,0
20240404,132600,949990525,3855,3855,3855,3855,0
20240404,132500,949990525,3855,3860,3860,3855,228
20240404,132400,949111555,3860,3860,3860,3860,113
20240404,132300,948675375,3855,3860,3860,3855,319
20240404,132200,947444050,3855,3855,3855,3855,5
20240404,132100,947424775,3855,3860,3860,3855,410
20240404,132000,945842375,3865,3865,3865,3865,486
20240404,131900,943963985,3870,3875,3875,3870,484
20240404,131800,942090550,3870,3870,3870,3870,0
20240404,131700,942090550,3870,3870,3870,3870,10
20240404,131600,942051850,3865,3865,3865,3865,0
20240404,131500,942051850,3865,3855,3865,3855,1360
20240404,131400,936807505,3860,3865,3865,3860,153
20240404,131300,936216895,3865,3865,3865,3865,54
20240404,131200,936008185,3865,3865,3865,3865,7
20240404,131100,935981130,3865,3865,3865,3865,160
20240404,131000,935362730,3865,3865,3865,3865,70
20240404,130900,935092180,3865,3865,3865,3865,7
20240404,130800,935065125,3865,3865,3865,3865,104
20240404,130700,934663165,3860,3865,3865,3860,257
20240404,130600,933671110,3865,3860,3865,3860,129
20240404,130500,933172550,3860,3865,3865,3860,507
20240404,130400,931215495,3865,3870,3870,3865,496
20240404,130300,929297815,3865,3865,3865,3865,0
20240404,130200,929297815,3865,3870,3870,3865,99
20240404,130100,928915075,3875,3875,3875,3875,118
20240404,130000,928457825,3870,3870,3870,3870,0
20240404,125900,928457825,3870,3875,3875,3870,590
20240404,125800,926174075,3875,3875,3875,3875,6
20240404,125700,926150825,3875,3880,3880,3875,208
20240404,125600,925344320,3875,3875,3875,3875,0
20240404,125500,925344320,3875,3890,3890,3875,441
20240404,125400,923631845,3890,3890,3890,3890,257
20240404,125300,922632115,3890,3890,3890,3890,65
20240404,125200,922379265,3890,3890,3890,3890,7
20240404,125100,922352035,3890,3890,3890,3890,60
20240404,125000,922118635,3885,3885,3885,3885,2658
20240404,124900,911792305,3885,3885,3885,3885,0
20240404,124800,911792305,3885,3885,3885,3885,496
20240404,124700,909865345,3880,3880,3880,3880,0
20240404,124600,909865345,3880,3880,3880,3880,108
20240404,124500,909446305,3880,3880,3880,3880,7
20240404,124400,909419145,3880,3880,3880,3880,72
20240404,124300,909139785,3880,3880,3880,3880,6
20240404,124200,909116505,3880,3880,3880,3880,139
20240404,124100,908577185,3880,3880,3880,3880,205
20240404,124000,907781785,3880,3880,3880,3880,0
20240404,123900,907781785,3880,3880,3880,3880,116
20240404,123800,907331705,3880,3880,3880,3880,7
20240404,123700,907304545,3880,3885,3885,3875,409
20240404,123600,905719655,3880,3880,3880,3880,1
20240404,123500,905715775,3870,3870,3870,3870,0
20240404,123400,905715775,3870,3870,3870,3870,80
20240404,123300,905406175,3875,3875,3875,3875,214
20240404,123200,904576925,3875,3875,3875,3875,208
20240404,123100,903770925,3870,3870,3870,3870,0
20240404,123000,903770925,3870,3870,3870,3870,0
20240404,122900,903770925,3870,3870,3870,3870,506
20240404,122800,901812705,3875,3880,3880,3875,286
20240404,122700,900704020,3875,3875,3875,3875,0
20240404,122600,900704020,3875,3875,3875,3875,172
20240404,122500,900037520,3875,3875,3875,3875,190
20240404,122400,899301270,3880,3875,3880,3875,205
20240404,122300,898506295,3875,3875,3875,3875,30
20240404,122200,898390045,3870,3870,3870,3870,97
20240404,122100,898014655,3870,3865,3870,3865,108
20240404,122000,897597185,3865,3865,3865,3865,30
20240404,121900,897481235,3860,3855,3860,3855,808
20240404,121800,894366390,3855,3865,3865,3850,20193
20240404,121700,816552825,3865,3880,3880,3865,2613
20240404,121600,806443665,3880,3880,3880,3880,0
20240404,121500,806443665,3880,3880,3880,3880,55
20240404,121400,806230265,3880,3880,3880,3880,7
20240404,121300,806203105,3880,3880,3880,3880,91
20240404,121200,805850025,3880,3880,3880,3880,98
20240404,121100,805469785,3875,3875,3875,3875,387
20240404,121000,803970160,3880,3880,3880,3880,104
20240404,120900,803566640,3880,3880,3880,3880,276
20240404,120800,802495760,3885,3885,3885,3885,109
20240404,120700,802072295,3885,3885,3885,3885,27
20240404,120600,801967400,3885,3885,3885,3885,146
20240404,120500,801400190,3885,3885,3885,3885,6
20240404,120400,801376880,3885,3885,3885,3885,89
20240404,120300,801031115,3885,3885,3885,3885,17
20240404,120200,800965070,3885,3885,3885,3880,144
20240404,120100,800406080,3885,3885,3885,3885,108
20240404,120000,799986500,3885,3885,3885,3885,7
20240404,115900,799959305,3885,3885,3885,3885,59
20240404,115800,799730090,3885,3885,3885,3885,6
20240404,115700,799706780,3885,3885,3885,3885,130
20240404,115600,799201730,3885,3885,3885,3885,0
20240404,115500,799201730,3885,3885,3885,3885,83
20240404,115400,798879275,3885,3885,3885,3885,6
20240404,115300,798855965,3885,3890,3890,3885,279
20240404,115200,797770935,3890,3890,3890,3890,117
20240404,115100,797315805,3885,3885,3885,3885,0
20240404,115000,797315805,3885,3880,3885,3880,24
20240404,114900,797222570,3875,3875,3875,3875,0
20240404,114800,797222570,3875,3885,3885,3875,1221
20240404,114700,792487705,3885,3885,3885,3885,0
20240404,114600,792487705,3885,3880,3885,3875,957
20240404,114500,788774650,3880,3885,3885,3880,2000
20240404,114400,781013910,3885,3885,3885,3885,534
20240404,114300,778939320,3885,3885,3885,3885,46
20240404,114200,778760610,3885,3885,3885,3885,0
20240404,114100,778760610,3885,3885,3885,3885,119
20240404,114000,778298295,3885,3885,3885,3885,314
20240404,113900,777078405,3885,3890,3890,3885,579
20240404,113800,774828595,3885,3885,3885,3885,0
20240404,113700,774828595,3885,3885,3885,3885,0
20240404,113600,774828595,3885,3895,3895,3885,3009
20240404,113500,763124575,3895,3895,3895,3895,884
20240404,113400,759681395,3895,3895,3895,3895,7
20240404,113300,759654130,3895,3900,3900,3895,317
20240404,113200,758419410,3900,3900,3900,3900,126
20240404,113100,757928010,3900,3900,3900,3900,6
20240404,113000,757904610,3900,3900,3900,3900,162
20240404,112900,757272810,3900,3900,3900,3900,7
20240404,112800,757245510,3900,3900,3900,3900,86
20240404,112700,756910110,3900,3895,3900,3895,511
20240404,112600,754918310,3900,3900,3905,3900,323
20240404,112500,753658160,3905,3905,3905,3905,7
20240404,112400,753630825,3905,3905,3905,3905,286
20240404,112300,752513995,3895,3905,3905,3895,406
20240404,112200,750931350,3905,3905,3905,3905,7
20240404,112100,750904015,3905,3905,3905,3905,375
20240404,112000,749439640,3905,3910,3910,3905,111
20240404,111900,749006155,3910,3910,3910,3910,89
20240404,111800,748658165,3910,3905,3910,3905,287
20240404,111700,747537060,3905,3905,3905,3905,93
20240404,111600,747173895,3905,3905,3905,3905,6
20240404,111500,747150465,3905,3900,3905,3900,295
20240404,111400,745999215,3900,3900,3900,3900,65
20240404,111300,745745715,3900,3900,3900,3900,0
20240404,111200,745745715,3900,3895,3900,3895,393
20240404,111100,744213020,3895,3895,3895,3895,501
20240404,111000,742261625,3905,3905,3905,3905,309
20240404,110900,741054980,3900,3900,3900,3900,418
20240404,110800,739424780,3890,3890,3890,3890,0
20240404,110700,739424780,3890,3895,3895,3890,64
20240404,110600,739175580,3895,3905,3905,3895,729
20240404,110500,736333445,3900,3910,3910,3900,1156
20240404,110400,731824920,3910,3910,3910,3910,108
20240404,110300,731402640,3910,3910,3910,3910,441
20240404,110200,729678330,3910,3910,3910,3910,11
20240404,110100,729635320,3910,3910,3910,3910,164
20240404,110000,728994080,3910,3910,3910,3910,299
20240404,105900,727824990,3910,3910,3910,3910,154
20240404,105800,727222850,3905,3905,3905,3905,1
20240404,105700,727218945,3910,3910,3910,3910,441
20240404,105600,725494635,3910,3910,3910,3910,8
20240404,105500,725463355,3910,3905,3910,3905,290
20240404,105400,724330145,3900,3910,3910,3900,365
20240404,105300,722905175,3910,3900,3910,3900,274
20240404,105200,721834315,3900,3900,3900,3900,62
20240404,105100,721592515,3900,3900,3900,3900,17
20240404,105000,721526215,3900,3900,3900,3900,6
20240404,104900,721502815,3900,3895,3900,3895,5027
20240404,104800,701901165,3895,3895,3895,3895,82
20240404,104700,701581775,3895,3895,3895,3895,7
20240404,104600,701554510,3895,3895,3895,3895,106
20240404,104500,701141640,3895,3895,3895,3895,50
20240404,104400,700946890,3890,3890,3890,3890,0
20240404,104300,700946890,3890,3895,3895,3890,185
20240404,104200,700226320,3895,3895,3895,3895,6
20240404,104100,700202950,3895,3895,3895,3895,126
20240404,104000,699712180,3890,3890,3890,3890,0
20240404,103900,699712180,3890,3890,3890,3890,20
20240404,103800,699634380,3890,3890,3890,3890,31
20240404,103700,699513790,3890,3895,3895,3890,179
20240404,103600,698816610,3895,3900,3900,3895,239
20240404,103500,697885700,3890,3890,3890,3890,5
20240404,103400,697866250,3890,3890,3890,3890,1
20240404,103300,697862360,3885,3885,3885,3885,0
20240404,103200,697862360,3885,3880,3885,3880,2273
20240404,103100,689042450,3880,3885,3885,3880,1407
20240404,103000,683582685,3885,3880,3885,3880,1787
20240404,102900,676649120,3875,3890,3890,3875,6944
20240404,102800,649713925,3895,3895,3895,3895,394
20240404,102700,648179295,3900,3900,3900,3900,275
20240404,102600,647106795,3895,3900,3900,3895,365
20240404,102500,645684425,3895,3900,3900,3895,357
20240404,102400,644293610,3900,3900,3900,3900,967
20240404,102300,640522310,3900,3900,3900,3900,6
20240404,102200,640498910,3900,3900,3900,3900,205
20240404,102100,639699410,3895,3895,3900,3890,789
20240404,102000,636623795,3895,3895,3895,3895,912
20240404,101900,633071555,3900,3900,3900,3900,164
20240404,101800,632431955,3895,3900,3900,3895,783
20240404,101700,629380755,3900,3900,3900,3900,52
20240404,101600,629177955,3895,3895,3895,3895,10
20240404,101500,629139005,3900,3905,3905,3900,279
20240404,101400,628049540,3890,3910,3910,3890,5025
20240404,101300,608481755,3915,3915,3915,3915,17
20240404,101200,608415200,3915,3910,3915,3900,949
20240404,101100,604709315,3910,3905,3910,3905,53
20240404,101000,604502340,3900,3900,3900,3900,1
20240404,100900,604498440,3910,3910,3910,3910,280
20240404,100800,603403640,3905,3905,3905,3905,306
20240404,100700,602208710,3905,3915,3915,3905,1732
20240404,100600,595437905,3915,3915,3915,3915,1697
20240404,100500,588794150,3910,3910,3910,3910,235
20240404,100400,587875300,3905,3915,3915,3905,490
20240404,100300,585959460,3915,3910,3915,3910,724
20240404,100200,583125415,3915,3915,3915,3915,0
20240404,100100,583125415,3915,3905,3915,3905,385
20240404,100000,581619030,3905,3915,3915,3900,7831
20240404,095900,551006920,3920,3925,3925,3920,157
20240404,095800,550391055,3930,3930,3930,3930,7
20240404,095700,550363545,3930,3930,3930,3930,834
20240404,095600,547085925,3930,3935,3935,3930,344
20240404,095500,545732925,3935,3935,3935,3930,5458
20240404,095400,524274135,3940,3940,3940,3935,1505
20240404,095300,518348970,3940,3930,3940,3930,5037
20240404,095200,498547015,3930,3925,3930,3925,356
20240404,095100,497149685,3925,3915,3925,3915,7969
20240404,095000,465918885,3915,3915,3915,3915,406
20240404,094900,464329395,3915,3915,3915,3915,1021
20240404,094800,460332180,3915,3915,3915,3915,416
20240404,094700,458703540,3915,3915,3915,3915,100
20240404,094600,458312040,3915,3910,3915,3910,719
20240404,094500,455499065,3915,3910,3915,3910,939
20240404,094400,451825285,3910,3910,3910,3910,0
20240404,094300,451825285,3910,3915,3915,3910,80
20240404,094200,451512090,3910,3905,3910,3905,1700
20240404,094100,444865590,3905,3900,3905,3900,1718
20240404,094000,438165355,3900,3895,3900,3895,292
20240404,093900,437027500,3895,3895,3900,3895,684
20240404,093800,434361500,3900,3905,3905,3900,3779
20240404,093700,419620565,3910,3905,3910,3905,384
20240404,093600,418120375,3905,3900,3905,3900,612
20240404,093500,415730525,3905,3905,3905,3905,3182
20240404,093400,403304815,3910,3910,3910,3910,131
20240404,093300,402792605,3910,3915,3915,3910,426
20240404,093200,401125555,3910,3915,3915,3910,2010
20240404,093100,393261830,3915,3915,3915,3905,967
20240404,093000,389476535,3920,3905,3920,3905,5058
20240404,092900,369655330,3905,3905,3905,3905,89
20240404,092800,369307785,3900,3910,3910,3900,1051
20240404,092700,365204090,3915,3905,3915,3905,1379
20240404,092600,359813500,3905,3905,3910,3905,43
20240404,092500,359645555,3910,3910,3915,3910,448
20240404,092400,357893355,3915,3920,3920,3915,849
20240404,092300,354568065,3920,3905,3920,3905,7284
20240404,092200,326078165,3905,3900,3905,3895,5258
20240404,092100,305560035,3895,3905,3910,3895,5467
20240404,092000,284229285,3900,3895,3900,3895,2208
20240404,091900,275621040,3895,3895,3900,3895,797
20240404,091800,272516710,3890,3900,3900,3890,1056
20240404,091700,268402495,3900,3885,3900,3885,957
20240404,091600,264679350,3885,3900,3900,3885,1948
20240404,091500,257090440,3900,3880,3900,3880,5239
20240404,091400,236679125,3885,3885,3890,3870,16352
20240404,091300,173143490,3885,3860,3885,3855,8923
20240404,091200,138598720,3855,3835,3855,3835,11938
20240404,091100,92644850,3835,3845,3845,3835,2005
20240404,091000,84945505,3840,3835,3840,3835,126
20240404,090900,84461945,3830,3820,3830,3820,7425
20240404,090800,56059570,3815,3805,3815,3805,444
20240404,090700,54367990,3810,3805,3810,3805,75
20240404,090600,54082390,3800,3805,3805,3800,1407
20240404,090500,48733755,3805,3800,3805,3800,201
20240404,090400,47969950,3785,3785,3790,3785,800
20240404,090300,44940915,3800,3800,3800,3800,406
20240404,090200,43398115,3800,3800,3800,3800,7
20240404,090100,43371515,3800,3770,3800,3770,59
20240404,090000,43148830,3770,3805,3805,3770,11364