stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,204100,2189046265,3155,3155,3155,3155,12362
20240404,204000,2189046265,3155,3155,3155,3155,0
20240404,203900,2189046265,3155,3155,3155,3155,0
20240404,203800,2189046265,3155,3155,3155,3155,0
20240404,203700,2189046265,3155,3155,3155,3155,0
20240404,203600,2189046265,3155,3155,3155,3155,0
20240404,203500,2189046265,3155,3155,3155,3155,0
20240404,203400,2189046265,3155,3155,3155,3155,0
20240404,203300,2189046265,3155,3155,3155,3155,0
20240404,203200,2189046265,3155,3155,3155,3155,0
20240404,203100,2189046265,3155,3155,3155,3155,0
20240404,203000,2189046265,3155,3155,3155,3155,0
20240404,202900,2189046265,3155,3155,3155,3155,0
20240404,202800,2189046265,3155,3155,3155,3155,0
20240404,202700,2189046265,3155,3155,3155,3155,0
20240404,202600,2189046265,3155,3155,3155,3155,0
20240404,202500,2189046265,3155,3155,3155,3155,0
20240404,202400,2189046265,3155,3155,3155,3155,0
20240404,202300,2189046265,3155,3155,3155,3155,0
20240404,202200,2189046265,3155,3155,3155,3155,0
20240404,202100,2189046265,3155,3155,3155,3155,0
20240404,202000,2189046265,3155,3155,3155,3155,0
20240404,201900,2189046265,3155,3155,3155,3155,0
20240404,201800,2189046265,3155,3155,3155,3155,0
20240404,201700,2189046265,3155,3155,3155,3155,0
20240404,201600,2189046265,3155,3155,3155,3155,0
20240404,201500,2189046265,3155,3155,3155,3155,0
20240404,201400,2189046265,3155,3155,3155,3155,0
20240404,201300,2189046265,3155,3155,3155,3155,0
20240404,201200,2189046265,3155,3155,3155,3155,0
20240404,201100,2189046265,3155,3155,3155,3155,12362
20240404,201000,2189046265,3155,3155,3155,3155,0
20240404,200900,2189046265,3155,3155,3155,3155,0
20240404,200800,2189046265,3155,3155,3155,3155,0
20240404,200700,2189046265,3155,3155,3155,3155,0
20240404,200600,2189046265,3155,3155,3155,3155,0
20240404,200500,2189046265,3155,3155,3155,3155,0
20240404,200400,2189046265,3155,3155,3155,3155,0
20240404,200300,2189046265,3155,3155,3155,3155,0
20240404,200200,2189046265,3155,3155,3155,3155,0
20240404,200100,2189046265,3155,3155,3155,3155,0
20240404,200000,2189046265,3155,3155,3155,3155,0
20240404,195900,2189046265,3155,3155,3155,3155,0
20240404,195800,2189046265,3155,3155,3155,3155,0
20240404,195700,2189046265,3155,3155,3155,3155,0
20240404,195600,2189046265,3155,3155,3155,3155,0
20240404,195500,2189046265,3155,3155,3155,3155,0
20240404,195400,2189046265,3155,3155,3155,3155,0
20240404,195300,2189046265,3155,3155,3155,3155,0
20240404,195200,2189046265,3155,3155,3155,3155,0
20240404,195100,2189046265,3155,3155,3155,3155,0
20240404,195000,2189046265,3155,3155,3155,3155,0
20240404,194900,2189046265,3155,3155,3155,3155,0
20240404,194800,2189046265,3155,3155,3155,3155,0
20240404,194700,2189046265,3155,3155,3155,3155,0
20240404,194600,2189046265,3155,3155,3155,3155,0
20240404,194500,2189046265,3155,3155,3155,3155,0
20240404,194400,2189046265,3155,3155,3155,3155,0
20240404,194300,2189046265,3155,3155,3155,3155,0
20240404,194200,2189046265,3155,3155,3155,3155,0
20240404,194100,2189046265,3155,3155,3155,3155,12362
20240404,194000,2189046265,3155,3155,3155,3155,0
20240404,193900,2189046265,3155,3155,3155,3155,0
20240404,193800,2189046265,3155,3155,3155,3155,0
20240404,193700,2189046265,3155,3155,3155,3155,0
20240404,193600,2189046265,3155,3155,3155,3155,0
20240404,193500,2189046265,3155,3155,3155,3155,0
20240404,193400,2189046265,3155,3155,3155,3155,0
20240404,193300,2189046265,3155,3155,3155,3155,0
20240404,193200,2189046265,3155,3155,3155,3155,0
20240404,193100,2189046265,3155,3155,3155,3155,0
20240404,193000,2189046265,3155,3155,3155,3155,0
20240404,192900,2189046265,3155,3155,3155,3155,0
20240404,192800,2189046265,3155,3155,3155,3155,0
20240404,192700,2189046265,3155,3155,3155,3155,0
20240404,192600,2189046265,3155,3155,3155,3155,0
20240404,192500,2189046265,3155,3155,3155,3155,0
20240404,192400,2189046265,3155,3155,3155,3155,0
20240404,192300,2189046265,3155,3155,3155,3155,0
20240404,192200,2189046265,3155,3155,3155,3155,0
20240404,192100,2189046265,3155,3155,3155,3155,0
20240404,192000,2189046265,3155,3155,3155,3155,0
20240404,191900,2189046265,3155,3155,3155,3155,0
20240404,191800,2189046265,3155,3155,3155,3155,0
20240404,191700,2189046265,3155,3155,3155,3155,0
20240404,191600,2189046265,3155,3155,3155,3155,0
20240404,191500,2189046265,3155,3155,3155,3155,0
20240404,191400,2189046265,3155,3155,3155,3155,0
20240404,191300,2189046265,3155,3155,3155,3155,0
20240404,191200,2189046265,3155,3155,3155,3155,0
20240404,191100,2189046265,3155,3155,3155,3155,12362
20240404,191000,2189046265,3155,3155,3155,3155,0
20240404,190900,2189046265,3155,3155,3155,3155,0
20240404,190800,2189046265,3155,3155,3155,3155,0
20240404,190700,2189046265,3155,3155,3155,3155,0
20240404,190600,2189046265,3155,3155,3155,3155,0
20240404,190500,2189046265,3155,3155,3155,3155,0
20240404,190400,2189046265,3155,3155,3155,3155,0
20240404,190300,2189046265,3155,3155,3155,3155,0
20240404,190200,2189046265,3155,3155,3155,3155,0
20240404,190100,2189046265,3155,3155,3155,3155,0
20240404,190000,2189046265,3155,3155,3155,3155,0
20240404,185900,2189046265,3155,3155,3155,3155,0
20240404,185800,2189046265,3155,3155,3155,3155,0
20240404,185700,2189046265,3155,3155,3155,3155,0
20240404,185600,2189046265,3155,3155,3155,3155,0
20240404,185500,2189046265,3155,3155,3155,3155,0
20240404,185400,2189046265,3155,3155,3155,3155,0
20240404,185300,2189046265,3155,3155,3155,3155,0
20240404,185200,2189046265,3155,3155,3155,3155,0
20240404,185100,2189046265,3155,3155,3155,3155,0
20240404,185000,2189046265,3155,3155,3155,3155,0
20240404,184900,2189046265,3155,3155,3155,3155,0
20240404,184800,2189046265,3155,3155,3155,3155,0
20240404,184700,2189046265,3155,3155,3155,3155,0
20240404,184600,2189046265,3155,3155,3155,3155,0
20240404,184500,2189046265,3155,3155,3155,3155,0
20240404,184400,2189046265,3155,3155,3155,3155,0
20240404,184300,2189046265,3155,3155,3155,3155,0
20240404,184200,2189046265,3155,3155,3155,3155,0
20240404,184100,2189046265,3155,3155,3155,3155,12362
20240404,184000,2189046265,3155,3155,3155,3155,0
20240404,183900,2189046265,3155,3155,3155,3155,0
20240404,183800,2189046265,3155,3155,3155,3155,0
20240404,183700,2189046265,3155,3155,3155,3155,0
20240404,183600,2189046265,3155,3155,3155,3155,0
20240404,183500,2189046265,3155,3155,3155,3155,0
20240404,183400,2189046265,3155,3155,3155,3155,0
20240404,183300,2189046265,3155,3155,3155,3155,0
20240404,183200,2189046265,3155,3155,3155,3155,0
20240404,183100,2189046265,3155,3155,3155,3155,0
20240404,183000,2189046265,3155,3155,3155,3155,0
20240404,182900,2189046265,3155,3155,3155,3155,0
20240404,182800,2189046265,3155,3155,3155,3155,0
20240404,182700,2189046265,3155,3155,3155,3155,0
20240404,182600,2189046265,3155,3155,3155,3155,0
20240404,182500,2189046265,3155,3155,3155,3155,0
20240404,182400,2189046265,3155,3155,3155,3155,0
20240404,182300,2189046265,3155,3155,3155,3155,0
20240404,182200,2189046265,3155,3155,3155,3155,0
20240404,182100,2189046265,3155,3155,3155,3155,0
20240404,182000,2189046265,3155,3155,3155,3155,0
20240404,181900,2189046265,3155,3155,3155,3155,0
20240404,181800,2189046265,3155,3155,3155,3155,0
20240404,181700,2189046265,3155,3155,3155,3155,0
20240404,181600,2189046265,3155,3155,3155,3155,0
20240404,181500,2189046265,3155,3155,3155,3155,0
20240404,181400,2189046265,3155,3155,3155,3155,0
20240404,181300,2189046265,3155,3155,3155,3155,0
20240404,181200,2189046265,3155,3155,3155,3155,0
20240404,181100,2189046265,3155,3155,3155,3155,12362
20240404,181000,2189046265,3155,3155,3155,3155,0
20240404,180900,2189046265,3155,3155,3155,3155,0
20240404,180800,2189046265,3155,3155,3155,3155,0
20240404,180700,2189046265,3155,3155,3155,3155,0
20240404,180600,2189046265,3155,3155,3155,3155,0
20240404,180500,2189046265,3155,3155,3155,3155,0
20240404,180400,2189046265,3155,3155,3155,3155,0
20240404,180300,2189046265,3155,3155,3155,3155,0
20240404,180200,2189046265,3155,3155,3155,3155,0
20240404,180100,2189046265,3155,3155,3155,3155,0
20240404,180000,2189046265,3155,3155,3155,3155,0
20240404,175900,2189046265,3155,3155,3155,3155,0
20240404,175800,2189046265,3155,3155,3155,3155,0
20240404,175700,2189046265,3155,3155,3155,3155,0
20240404,175600,2189046265,3155,3155,3155,3155,0
20240404,175500,2189046265,3155,3155,3155,3155,0
20240404,175400,2189046265,3155,3155,3155,3155,0
20240404,175300,2189046265,3155,3155,3155,3155,0
20240404,175200,2189046265,3155,3155,3155,3155,0
20240404,175100,2189046265,3155,3155,3155,3155,0
20240404,175000,2189046265,3155,3155,3155,3155,0
20240404,174900,2189046265,3155,3155,3155,3155,0
20240404,174800,2189046265,3155,3155,3155,3155,0
20240404,174700,2189046265,3155,3155,3155,3155,0
20240404,174600,2189046265,3155,3155,3155,3155,0
20240404,174500,2189046265,3155,3155,3155,3155,0
20240404,174400,2189046265,3155,3155,3155,3155,0
20240404,174300,2189046265,3155,3155,3155,3155,0
20240404,174200,2189046265,3155,3155,3155,3155,0
20240404,174100,2189046265,3155,3155,3155,3155,12362
20240404,174000,2189046265,3155,3155,3155,3155,0
20240404,173900,2189046265,3155,3155,3155,3155,0
20240404,173800,2189046265,3155,3155,3155,3155,0
20240404,173700,2189046265,3155,3155,3155,3155,0
20240404,173600,2189046265,3155,3155,3155,3155,0
20240404,173500,2189046265,3155,3155,3155,3155,0
20240404,173400,2189046265,3155,3155,3155,3155,0
20240404,173300,2189046265,3155,3155,3155,3155,0
20240404,173200,2189046265,3155,3155,3155,3155,0
20240404,173100,2189046265,3155,3155,3155,3155,0
20240404,173000,2189046265,3155,3155,3155,3155,0
20240404,172900,2189046265,3155,3155,3155,3155,0
20240404,172800,2189046265,3155,3155,3155,3155,0
20240404,172700,2189046265,3155,3155,3155,3155,0
20240404,172600,2189046265,3155,3155,3155,3155,0
20240404,172500,2189046265,3155,3155,3155,3155,0
20240404,172400,2189046265,3155,3155,3155,3155,0
20240404,172300,2189046265,3155,3155,3155,3155,0
20240404,172200,2189046265,3155,3155,3155,3155,0
20240404,172100,2189046265,3155,3155,3155,3155,0
20240404,172000,2189046265,3155,3155,3155,3155,0
20240404,171900,2189046265,3155,3155,3155,3155,0
20240404,171800,2189046265,3155,3155,3155,3155,0
20240404,171700,2189046265,3155,3155,3155,3155,0
20240404,171600,2189046265,3155,3155,3155,3155,0
20240404,171500,2189046265,3155,3155,3155,3155,0
20240404,171400,2189046265,3155,3155,3155,3155,0
20240404,171300,2189046265,3155,3155,3155,3155,0
20240404,171200,2189046265,3155,3155,3155,3155,0
20240404,171100,2189046265,3155,3155,3155,3155,12362
20240404,171000,2189046265,3155,3155,3155,3155,0
20240404,170900,2189046265,3155,3155,3155,3155,0
20240404,170800,2189046265,3155,3155,3155,3155,0
20240404,170700,2189046265,3155,3155,3155,3155,0
20240404,170600,2189046265,3155,3155,3155,3155,0
20240404,170500,2189046265,3155,3155,3155,3155,0
20240404,170400,2189046265,3155,3155,3155,3155,0
20240404,170300,2189046265,3155,3155,3155,3155,0
20240404,170200,2189046265,3155,3155,3155,3155,0
20240404,170100,2189046265,3155,3155,3155,3155,0
20240404,170000,2189046265,3155,3155,3155,3155,0
20240404,165900,2189046265,3155,3155,3155,3155,0
20240404,165800,2189046265,3155,3155,3155,3155,0
20240404,165700,2189046265,3155,3155,3155,3155,0
20240404,165600,2189046265,3155,3155,3155,3155,0
20240404,165500,2189046265,3155,3155,3155,3155,0
20240404,165400,2189046265,3155,3155,3155,3155,0
20240404,165300,2189046265,3155,3155,3155,3155,0
20240404,165200,2189046265,3155,3155,3155,3155,0
20240404,165100,2189046265,3155,3155,3155,3155,0
20240404,165000,2189046265,3155,3155,3155,3155,0
20240404,164900,2189046265,3155,3155,3155,3155,0
20240404,164800,2189046265,3155,3155,3155,3155,0
20240404,164700,2189046265,3155,3155,3155,3155,0
20240404,164600,2189046265,3155,3155,3155,3155,0
20240404,164500,2189046265,3155,3155,3155,3155,0
20240404,164400,2189046265,3155,3155,3155,3155,0
20240404,164300,2189046265,3155,3155,3155,3155,0
20240404,164200,2189046265,3155,3155,3155,3155,0
20240404,164100,2189046265,3155,3155,3155,3155,12362
20240404,164000,2189046265,3155,3155,3155,3155,0
20240404,163900,2189046265,3155,3155,3155,3155,0
20240404,163800,2189046265,3155,3155,3155,3155,0
20240404,163700,2189046265,3155,3155,3155,3155,0
20240404,163600,2189046265,3155,3155,3155,3155,0
20240404,163500,2189046265,3155,3155,3155,3155,0
20240404,163400,2189046265,3155,3155,3155,3155,0
20240404,163300,2189046265,3155,3155,3155,3155,0
20240404,163200,2189046265,3155,3155,3155,3155,0
20240404,163100,2189046265,3155,3155,3155,3155,0
20240404,163000,2189046265,3155,3155,3155,3155,0
20240404,162900,2189046265,3155,3155,3155,3155,0
20240404,162800,2189046265,3155,3155,3155,3155,0
20240404,162700,2189046265,3155,3155,3155,3155,0
20240404,162600,2189046265,3155,3155,3155,3155,0
20240404,162500,2189046265,3155,3155,3155,3155,0
20240404,162400,2189046265,3155,3155,3155,3155,0
20240404,162300,2189046265,3155,3155,3155,3155,0
20240404,162200,2189046265,3155,3155,3155,3155,0
20240404,162100,2189046265,3155,3155,3155,3155,0
20240404,162000,2189046265,3155,3155,3155,3155,0
20240404,161900,2189046265,3155,3155,3155,3155,0
20240404,161800,2189046265,3155,3155,3155,3155,0
20240404,161700,2189046265,3155,3155,3155,3155,0
20240404,161600,2189046265,3155,3155,3155,3155,0
20240404,161500,2189046265,3155,3155,3155,3155,0
20240404,161400,2189046265,3155,3155,3155,3155,0
20240404,161300,2189046265,3155,3155,3155,3155,0
20240404,161200,2189046265,3155,3155,3155,3155,0
20240404,161100,2189046265,3155,3155,3155,3155,12362
20240404,161000,2189046265,3155,3155,3155,3155,0
20240404,160900,2189046265,3155,3155,3155,3155,0
20240404,160800,2189046265,3155,3155,3155,3155,0
20240404,160700,2189046265,3155,3155,3155,3155,0
20240404,160600,2189046265,3155,3155,3155,3155,0
20240404,160500,2189046265,3155,3155,3155,3155,0
20240404,160400,2189046265,3155,3155,3155,3155,0
20240404,160300,2189046265,3155,3155,3155,3155,0
20240404,160200,2189046265,3155,3155,3155,3155,0
20240404,160100,2189046265,3155,3155,3155,3155,0
20240404,160000,2189046265,3155,3155,3155,3155,0
20240404,155900,2189046265,3155,3155,3155,3155,0
20240404,155800,2189046265,3155,3155,3155,3155,0
20240404,155700,2189046265,3155,3155,3155,3155,0
20240404,155600,2189046265,3155,3155,3155,3155,0
20240404,155500,2189046265,3155,3155,3155,3155,0
20240404,155400,2189046265,3155,3155,3155,3155,0
20240404,155300,2189046265,3155,3155,3155,3155,0
20240404,155200,2189046265,3155,3155,3155,3155,0
20240404,155100,2189046265,3155,3155,3155,3155,0
20240404,155000,2189046265,3155,3155,3155,3155,0
20240404,154900,2189046265,3155,3155,3155,3155,0
20240404,154800,2189046265,3155,3155,3155,3155,0
20240404,154700,2189046265,3155,3155,3155,3155,0
20240404,154600,2189046265,3155,3155,3155,3155,0
20240404,154500,2189046265,3155,3155,3155,3155,0
20240404,154400,2189046265,3155,3155,3155,3155,0
20240404,154300,2189046265,3155,3155,3155,3155,0
20240404,154200,2189046265,3155,3155,3155,3155,0
20240404,154100,2189046265,3155,3155,3155,3155,12362
20240404,154000,2189046265,3155,3155,3155,3155,0
20240404,153900,2189046265,3155,3155,3155,3155,0
20240404,153800,2189046265,3155,3155,3155,3155,0
20240404,153700,2189046265,3155,3155,3155,3155,0
20240404,153600,2189046265,3155,3155,3155,3155,0
20240404,153500,2189046265,3155,3155,3155,3155,0
20240404,153400,2189046265,3155,3155,3155,3155,0
20240404,153300,2189046265,3155,3155,3155,3155,0
20240404,153200,2189046265,3155,3155,3155,3155,0
20240404,153100,2189046265,3155,3155,3155,3155,0
20240404,153000,2189046265,3155,3155,3155,3155,12362
20240404,152900,2150044155,3155,3155,3155,3155,0
20240404,152800,2150044155,3155,3155,3155,3155,0
20240404,152700,2150044155,3155,3155,3155,3155,0
20240404,152600,2150044155,3155,3155,3155,3155,0
20240404,152500,2150044155,3155,3155,3155,3155,0
20240404,152400,2150044155,3155,3155,3155,3155,0
20240404,152300,2150044155,3155,3155,3155,3155,0
20240404,152200,2150044155,3155,3155,3155,3155,0
20240404,152100,2150044155,3155,3155,3155,3155,0
20240404,152000,2150044155,3155,3155,3155,3155,0
20240404,151900,2150044155,3155,3185,3185,3145,9884
20240404,151800,2118789930,3185,3185,3185,3170,1906
20240404,151700,2112736910,3185,3180,3190,3170,1263
20240404,151600,2108720410,3190,3215,3215,3190,2361
20240404,151500,2101173105,3210,3210,3225,3200,499
20240404,151400,2099572515,3210,3230,3230,3205,4198
20240404,151300,2086063025,3230,3230,3230,3205,2135
20240404,151200,2079208700,3215,3195,3245,3195,6086
20240404,151100,2059695005,3190,3175,3190,3175,281
20240404,151000,2058799155,3180,3180,3180,3160,1119
20240404,150900,2055249410,3200,3200,3210,3175,3154
20240404,150800,2045218665,3185,3180,3200,3180,2052
20240404,150700,2038673815,3180,3160,3225,3125,7331
20240404,150600,2015625595,3185,3195,3210,3170,11010
20240404,150500,1980458210,3195,3210,3210,3195,3863
20240404,150400,1968089120,3205,3250,3255,3205,3150
20240404,150300,1957936180,3250,3220,3255,3215,1403
20240404,150200,1953398430,3220,3255,3255,3215,2817
20240404,150100,1944274035,3250,3245,3250,3230,1105
20240404,150000,1940693135,3240,3290,3290,3235,12624
20240404,145900,1899488955,3290,3290,3305,3285,9692
20240404,145800,1867631215,3290,3300,3310,3290,2881
20240404,145700,1858140305,3310,3310,3310,3305,219
20240404,145600,1857416275,3310,3315,3320,3310,350
20240404,145500,1856257015,3315,3300,3315,3300,1595
20240404,145400,1850977870,3310,3310,3310,3310,110
20240404,145300,1850613770,3310,3295,3320,3290,6573
20240404,145200,1828967325,3290,3295,3295,3290,2581
20240404,145100,1820474200,3295,3320,3320,3295,1155
20240404,145000,1816663075,3305,3305,3310,3305,160
20240404,144900,1816134185,3315,3310,3320,3300,2012
20240404,144800,1809491240,3315,3310,3315,3295,870
20240404,144700,1806611670,3295,3295,3295,3285,599
20240404,144600,1804641455,3290,3330,3330,3280,7806
20240404,144500,1778963265,3330,3315,3330,3315,21
20240404,144400,1778893485,3315,3330,3330,3300,16106
20240404,144300,1725569210,3330,3340,3340,3330,6
20240404,144200,1725549180,3345,3350,3355,3345,105
20240404,144100,1725197895,3350,3345,3350,3345,71
20240404,144000,1724960095,3330,3330,3330,3330,1
20240404,143900,1724956765,3350,3350,3350,3350,2
20240404,143800,1724950065,3320,3350,3350,3320,349
20240404,143700,1723790645,3350,3350,3350,3350,17
20240404,143600,1723733695,3335,3345,3350,3320,3305
20240404,143500,1712745055,3345,3345,3345,3345,31
20240404,143400,1712641360,3345,3340,3345,3320,3316
20240404,143300,1701612285,3325,3330,3350,3325,3508
20240404,143200,1689914725,3335,3335,3335,3330,225
20240404,143100,1689164370,3330,3325,3335,3325,771
20240404,143000,1686599205,3325,3330,3330,3325,7
20240404,142900,1686575905,3325,3325,3325,3325,41
20240404,142800,1686439580,3325,3325,3325,3325,73
20240404,142700,1686196855,3325,3340,3340,3325,5000
20240404,142600,1669559925,3335,3345,3345,3335,2720
20240404,142500,1660481470,3350,3350,3350,3350,100
20240404,142400,1660146470,3350,3350,3350,3350,5
20240404,142300,1660129720,3345,3350,3355,3345,26
20240404,142200,1660042720,3345,3355,3355,3345,2196
20240404,142100,1652685755,3355,3360,3360,3355,23
20240404,142000,1652608480,3360,3365,3365,3355,498
20240404,141900,1650935015,3365,3365,3365,3365,48
20240404,141800,1650773495,3355,3370,3370,3355,2
20240404,141700,1650766770,3370,3365,3370,3365,147
20240404,141600,1650272105,3365,3360,3365,3360,456
20240404,141500,1648739165,3365,3365,3365,3365,30
20240404,141400,1648638215,3365,3370,3370,3360,706
20240404,141300,1646263010,3370,3360,3370,3360,422
20240404,141200,1644845075,3360,3360,3370,3360,769
20240404,141100,1642259345,3360,3350,3360,3350,687
20240404,141000,1639952940,3350,3355,3355,3350,718
20240404,140900,1637546135,3355,3355,3355,3355,169
20240404,140800,1636979140,3350,3370,3370,3350,201
20240404,140700,1636301790,3360,3360,3360,3360,1096
20240404,140600,1632619230,3370,3370,3375,3370,183
20240404,140500,1632002510,3370,3370,3370,3360,417
20240404,140400,1630597350,3370,3360,3370,3360,292
20240404,140300,1629615635,3360,3360,3360,3360,409
20240404,140200,1628241395,3360,3345,3360,3345,5
20240404,140100,1628224610,3360,3355,3360,3355,111
20240404,140000,1627851830,3350,3345,3350,3340,424
20240404,135900,1626431875,3360,3360,3360,3360,52
20240404,135800,1626257155,3360,3360,3360,3360,99
20240404,135700,1625924515,3365,3350,3380,3340,1139
20240404,135600,1622112055,3350,3355,3355,3350,582
20240404,135500,1620160135,3360,3365,3365,3360,669
20240404,135400,1617912110,3370,3375,3375,3370,498
20240404,135300,1616233440,3375,3375,3375,3375,67
20240404,135200,1616007315,3375,3375,3375,3375,473
20240404,135100,1614410940,3375,3400,3400,3375,135
20240404,135000,1613954440,3380,3395,3400,3380,856
20240404,134900,1611059555,3395,3395,3395,3395,26
20240404,134800,1610971285,3395,3395,3395,3395,13
20240404,134700,1610927150,3395,3390,3395,3390,60
20240404,134600,1610723455,3375,3380,3380,3375,12
20240404,134500,1610682900,3395,3395,3395,3395,1
20240404,134400,1610679505,3400,3380,3400,3380,103
20240404,134300,1610329555,3375,3375,3375,3375,0
20240404,134200,1610329555,3375,3375,3375,3375,2
20240404,134100,1610322805,3375,3390,3400,3375,669
20240404,134000,1608059920,3375,3350,3395,3350,1284
20240404,133900,1603734395,3350,3380,3380,3350,7847
20240404,133800,1577364660,3380,3400,3400,3380,1237
20240404,133700,1573158880,3400,3375,3400,3370,1887
20240404,133600,1566797740,3375,3400,3400,3375,10378
20240404,133500,1531610735,3405,3405,3405,3405,750
20240404,133400,1529056985,3405,3405,3405,3405,0
20240404,133300,1529056985,3405,3405,3405,3405,20
20240404,133200,1528988885,3405,3405,3405,3405,0
20240404,133100,1528988885,3405,3405,3405,3405,10
20240404,133000,1528954835,3405,3400,3405,3400,249
20240404,132900,1528108215,3400,3400,3400,3400,50
20240404,132800,1527938215,3400,3405,3405,3400,783
20240404,132700,1525272745,3405,3405,3405,3405,600
20240404,132600,1523229745,3405,3405,3405,3405,3
20240404,132500,1523219530,3405,3405,3405,3405,0
20240404,132400,1523219530,3405,3425,3425,3405,1052
20240404,132300,1519629410,3425,3430,3430,3425,207
20240404,132200,1518920400,3435,3430,3435,3430,100
20240404,132100,1518576915,3435,3435,3435,3435,0
20240404,132000,1518576915,3435,3435,3435,3435,2
20240404,131900,1518570045,3420,3425,3425,3420,876
20240404,131800,1515572045,3425,3425,3425,3425,0
20240404,131700,1515572045,3425,3425,3425,3425,242
20240404,131600,1514743195,3420,3425,3425,3420,119
20240404,131500,1514336190,3420,3420,3430,3420,381
20240404,131400,1513032590,3420,3420,3420,3420,48
20240404,131300,1512868430,3425,3425,3425,3425,0
20240404,131200,1512868430,3425,3425,3425,3425,300
20240404,131100,1511840930,3425,3430,3430,3425,522
20240404,131000,1510053075,3425,3425,3425,3425,60
20240404,130900,1509847575,3425,3425,3425,3425,0
20240404,130800,1509847575,3425,3425,3425,3425,120
20240404,130700,1509436575,3425,3425,3425,3425,197
20240404,130600,1508761850,3425,3425,3425,3425,0
20240404,130500,1508761850,3425,3425,3425,3425,26
20240404,130400,1508672800,3430,3430,3430,3430,13
20240404,130300,1508628210,3435,3435,3435,3435,302
20240404,130200,1507590840,3440,3425,3440,3425,561
20240404,130100,1505669400,3425,3425,3425,3425,0
20240404,130000,1505669400,3425,3425,3425,3425,400
20240404,125900,1504299400,3425,3425,3425,3425,66
20240404,125800,1504073350,3430,3430,3430,3430,1000
20240404,125700,1500643350,3445,3445,3445,3445,30
20240404,125600,1500540000,3440,3440,3450,3430,281
20240404,125500,1499575595,3440,3440,3440,3435,12
20240404,125400,1499534320,3425,3425,3425,3425,0
20240404,125300,1499534320,3425,3435,3435,3425,707
20240404,125200,1497111040,3435,3435,3435,3435,30
20240404,125100,1497007990,3440,3450,3450,3435,19
20240404,125000,1496942525,3455,3455,3455,3455,0
20240404,124900,1496942525,3455,3455,3455,3455,0
20240404,124800,1496942525,3455,3450,3455,3450,2
20240404,124700,1496935620,3450,3445,3450,3445,1574
20240404,124600,1491513180,3450,3450,3450,3450,71
20240404,124500,1491268230,3450,3450,3450,3450,99
20240404,124400,1490926680,3450,3450,3450,3450,67
20240404,124300,1490695530,3460,3460,3460,3460,20
20240404,124200,1490626330,3445,3440,3445,3440,15
20240404,124100,1490574725,3445,3445,3445,3445,0
20240404,124000,1490574725,3445,3440,3445,3435,1442
20240404,123900,1485613340,3440,3435,3440,3435,30
20240404,123800,1485510275,3435,3435,3435,3435,827
20240404,123700,1482669530,3410,3410,3410,3410,0
20240404,123600,1482669530,3410,3410,3410,3410,0
20240404,123500,1482669530,3410,3430,3435,3410,657
20240404,123400,1480427695,3425,3425,3425,3425,3
20240404,123300,1480417420,3420,3440,3440,3400,4961
20240404,123200,1463464430,3440,3440,3440,3440,0
20240404,123100,1463464430,3440,3430,3490,3430,4371
20240404,123000,1448308680,3425,3425,3425,3425,408
20240404,122900,1446911280,3435,3420,3435,3420,40
20240404,122800,1446773925,3415,3415,3415,3415,0
20240404,122700,1446773925,3415,3415,3415,3415,1044
20240404,122600,1443208665,3415,3420,3420,3415,25
20240404,122500,1443123260,3410,3410,3410,3410,0
20240404,122400,1443123260,3410,3430,3430,3410,290
20240404,122300,1442132250,3425,3425,3425,3425,160
20240404,122200,1441584250,3425,3425,3425,3425,0
20240404,122100,1441584250,3425,3425,3425,3425,3
20240404,122000,1441573975,3415,3415,3415,3415,50
20240404,121900,1441403225,3415,3415,3415,3415,172
20240404,121800,1440815845,3425,3425,3425,3425,1
20240404,121700,1440812420,3420,3425,3425,3420,226
20240404,121600,1440038785,3425,3425,3425,3425,0
20240404,121500,1440038785,3425,3420,3425,3420,1005
20240404,121400,1436596685,3425,3420,3425,3420,27
20240404,121300,1436504215,3425,3415,3425,3415,49
20240404,121200,1436336865,3415,3420,3420,3415,390
20240404,121100,1435004275,3420,3425,3425,3420,217
20240404,121000,1434262025,3425,3430,3430,3425,630
20240404,120900,1432103675,3430,3430,3430,3430,0
20240404,120800,1432103675,3430,3430,3430,3430,54
20240404,120700,1431918455,3430,3430,3430,3430,571
20240404,120600,1429959925,3430,3435,3435,3430,12
20240404,120500,1429918755,3430,3440,3440,3430,26
20240404,120400,1429829465,3440,3440,3440,3440,1
20240404,120300,1429826025,3435,3435,3435,3435,557
20240404,120200,1427912730,3440,3440,3440,3440,271
20240404,120100,1426980490,3440,3440,3440,3440,200
20240404,120000,1426292490,3440,3450,3450,3440,1745
20240404,115900,1420286070,3450,3460,3460,3450,243
20240404,115800,1419445300,3460,3460,3460,3460,1
20240404,115700,1419441840,3460,3460,3460,3455,477
20240404,115600,1417791520,3470,3460,3470,3460,390
20240404,115500,1416439920,3460,3460,3460,3460,145
20240404,115400,1415938220,3460,3455,3470,3455,3840
20240404,115300,1402649365,3450,3445,3450,3445,374
20240404,115200,1401359295,3445,3440,3445,3440,166
20240404,115100,1400787520,3435,3435,3435,3430,52
20240404,115000,1400609010,3430,3430,3445,3430,533
20240404,114900,1398780380,3430,3435,3435,3430,235
20240404,114800,1397974305,3435,3440,3440,3435,109
20240404,114700,1397599770,3440,3435,3440,3435,177
20240404,114600,1396991140,3440,3435,3440,3435,59
20240404,114500,1396788305,3440,3440,3440,3440,0
20240404,114400,1396788305,3440,3440,3440,3440,0
20240404,114300,1396788305,3440,3440,3440,3440,1
20240404,114200,1396784865,3440,3420,3440,3420,609
20240404,114100,1394690045,3440,3425,3440,3420,58
20240404,114000,1394491385,3440,3430,3445,3430,1293
20240404,113900,1390047455,3425,3430,3435,3425,255
20240404,113800,1389172805,3420,3420,3420,3420,17
20240404,113700,1389114665,3420,3405,3420,3405,123
20240404,113600,1388695780,3400,3400,3400,3400,0
20240404,113500,1388695780,3400,3400,3400,3400,118
20240404,113400,1388294580,3385,3400,3400,3385,1180
20240404,113300,1384292200,3400,3400,3400,3400,170
20240404,113200,1383714200,3395,3430,3430,3395,3021
20240404,113100,1373427430,3435,3435,3435,3435,180
20240404,113000,1372809130,3435,3435,3435,3435,114
20240404,112900,1372417540,3435,3445,3445,3435,682
20240404,112800,1370070870,3445,3450,3450,3440,604
20240404,112700,1367988570,3445,3450,3455,3445,966
20240404,112600,1364652595,3450,3435,3450,3435,1441
20240404,112500,1359690780,3440,3415,3440,3415,6189
20240404,112400,1338494495,3415,3415,3415,3415,89
20240404,112300,1338190560,3415,3420,3420,3415,265
20240404,112200,1337285495,3420,3415,3420,3415,396
20240404,112100,1335933145,3415,3415,3415,3415,0
20240404,112000,1335933145,3415,3405,3415,3405,4
20240404,111900,1335919505,3415,3415,3415,3415,102
20240404,111800,1335571175,3415,3415,3415,3415,219
20240404,111700,1334823290,3400,3400,3400,3400,101
20240404,111600,1334479890,3395,3415,3415,3395,894
20240404,111500,1331437585,3415,3415,3415,3415,199
20240404,111400,1330758000,3415,3415,3415,3415,48
20240404,111300,1330594080,3420,3420,3420,3405,1208
20240404,111200,1326472630,3420,3415,3420,3415,495
20240404,111100,1324779980,3415,3410,3415,3410,3
20240404,111000,1324769745,3410,3405,3410,3405,306
20240404,110900,1323727765,3405,3405,3405,3395,1055
20240404,110800,1320142580,3405,3405,3405,3405,93
20240404,110700,1319825915,3405,3420,3420,3405,1541
20240404,110600,1314577040,3425,3415,3425,3415,1873
20240404,110500,1308169820,3415,3390,3415,3390,1066
20240404,110400,1304538050,3400,3400,3400,3400,500
20240404,110300,1302838050,3405,3400,3405,3400,2781
20240404,110200,1293381960,3415,3390,3415,3390,2953
20240404,110100,1283341340,3385,3375,3385,3365,13307
20240404,110000,1238369000,3375,3370,3380,3350,4483
20240404,105900,1223244785,3370,3370,3370,3370,904
20240404,105800,1220198305,3380,3380,3380,3380,394
20240404,105700,1218866585,3380,3375,3380,3375,2594
20240404,105600,1210106460,3375,3360,3380,3360,4446
20240404,105500,1195125315,3360,3355,3360,3350,231
20240404,105400,1194349665,3350,3350,3350,3350,0
20240404,105300,1194349665,3350,3360,3360,3350,751
20240404,105200,1191826765,3360,3355,3360,3350,150
20240404,105100,1191323720,3355,3360,3360,3355,1732
20240404,105000,1185512630,3360,3360,3360,3360,389
20240404,104900,1184205590,3370,3365,3380,3365,3051
20240404,104800,1173905045,3365,3335,3365,3335,2920
20240404,104700,1164127380,3325,3330,3330,3325,399
20240404,104600,1162800690,3325,3345,3345,3320,1878
20240404,104500,1156553415,3345,3345,3350,3325,5454
20240404,104400,1138350480,3315,3315,3315,3315,0
20240404,104300,1138350480,3315,3365,3365,3315,3978
20240404,104200,1125085795,3365,3370,3370,3365,54
20240404,104100,1124903820,3370,3370,3370,3370,1
20240404,104000,1124900450,3370,3370,3370,3370,1121
20240404,103900,1121122680,3370,3370,3380,3370,1594
20240404,103800,1115742860,3370,3365,3370,3365,2469
20240404,103700,1107422685,3365,3345,3365,3345,1967
20240404,103600,1100820435,3345,3350,3350,3345,599
20240404,103500,1098815330,3350,3350,3350,3350,108
20240404,103400,1098453530,3330,3375,3375,3330,5175
20240404,103300,1081108060,3375,3345,3375,3330,7733
20240404,103200,1055078645,3345,3330,3360,3330,2562
20240404,103100,1046515735,3335,3320,3340,3310,8784
20240404,103000,1017351175,3310,3310,3310,3310,0
20240404,102900,1017351175,3310,3320,3320,3310,117
20240404,102800,1016963765,3310,3345,3345,3310,11869
20240404,102700,977573815,3330,3340,3350,3330,5373
20240404,102600,959672850,3340,3350,3355,3340,3485
20240404,102500,948004925,3355,3360,3360,3350,2201
20240404,102400,940627345,3360,3360,3360,3355,387
20240404,102300,939327150,3360,3360,3370,3360,2158
20240404,102200,932065830,3360,3375,3385,3350,15984
20240404,102100,878278545,3375,3385,3395,3360,13747
20240404,102000,831935335,3385,3375,3385,3365,1807
20240404,101900,825843985,3365,3375,3375,3365,8682
20240404,101800,796594585,3375,3385,3395,3370,2203
20240404,101700,789154440,3395,3425,3425,3390,2092
20240404,101600,782057530,3425,3415,3425,3395,2784
20240404,101500,772579220,3415,3430,3435,3415,7143
20240404,101400,748061690,3430,3430,3430,3430,181
20240404,101300,747440860,3430,3430,3435,3415,2345
20240404,101200,739416705,3430,3400,3430,3400,3717
20240404,101100,726711040,3415,3375,3415,3370,4673
20240404,101000,710878360,3375,3400,3400,3375,4800
20240404,100900,694631245,3400,3395,3400,3390,814
20240404,100800,691866865,3395,3410,3420,3385,9926
20240404,100700,658094650,3425,3410,3425,3405,4470
20240404,100600,642868790,3405,3445,3445,3405,10628
20240404,100500,606492905,3455,3450,3455,3445,607
20240404,100400,604399245,3455,3450,3455,3445,968
20240404,100300,601063895,3450,3450,3460,3450,1970
20240404,100200,594262205,3445,3425,3445,3425,3285
20240404,100100,583009960,3425,3430,3450,3410,4759
20240404,100000,566722830,3425,3455,3455,3415,5891
20240404,095900,546561570,3450,3450,3455,3425,3105
20240404,095800,535896840,3455,3500,3500,3410,10033
20240404,095700,501158080,3500,3505,3505,3500,80
20240404,095600,500877890,3505,3505,3505,3505,372
20240404,095500,499574030,3505,3500,3505,3480,164
20240404,095400,499001825,3505,3485,3505,3480,505
20240404,095300,497243360,3505,3500,3505,3485,1117
20240404,095200,493333935,3500,3495,3505,3470,5469
20240404,095100,474278840,3500,3510,3510,3500,1264
20240404,095000,469843210,3510,3515,3515,3490,1069
20240404,094900,466107360,3500,3505,3525,3500,634
20240404,094800,463884360,3495,3555,3565,3480,17806
20240404,094700,401316715,3555,3570,3570,3555,132
20240404,094600,400847395,3555,3560,3560,3555,551
20240404,094500,398888585,3560,3570,3575,3560,1094
20240404,094400,394988290,3570,3570,3575,3560,610
20240404,094300,392810145,3575,3570,3575,3570,523
20240404,094200,390942550,3570,3570,3575,3550,1696
20240404,094100,384909380,3565,3575,3575,3565,148
20240404,094000,384380910,3575,3575,3575,3570,211
20240404,093900,383627445,3575,3570,3580,3545,511
20240404,093800,381810785,3580,3580,3580,3580,18
20240404,093700,381746345,3575,3580,3585,3555,1151
20240404,093600,377643460,3580,3585,3585,3580,79
20240404,093500,377360450,3585,3570,3585,3570,672
20240404,093400,374953965,3570,3575,3575,3565,430
20240404,093300,373418015,3575,3570,3575,3570,536
20240404,093200,371504480,3570,3560,3570,3560,86
20240404,093100,371197555,3560,3560,3570,3555,1492
20240404,093000,365876480,3560,3565,3575,3560,285
20240404,092900,364860880,3565,3575,3575,3550,286
20240404,092800,363841750,3575,3580,3585,3555,499
20240404,092700,362063280,3585,3585,3585,3575,54
20240404,092600,361869710,3565,3565,3565,3565,81
20240404,092500,361580945,3555,3560,3565,3535,1348
20240404,092400,356802570,3565,3585,3585,3560,226
20240404,092300,355996965,3565,3570,3585,3565,333
20240404,092200,354809695,3595,3585,3595,3585,214
20240404,092100,354042435,3585,3570,3585,3570,1329
20240404,092000,349296315,3585,3560,3590,3560,2088
20240404,091900,341861705,3560,3560,3560,3545,1257
20240404,091800,337390065,3560,3550,3565,3545,922
20240404,091700,334117795,3570,3560,3595,3550,786
20240404,091600,331325410,3575,3595,3605,3575,2125
20240404,091500,323713250,3595,3575,3600,3575,594
20240404,091400,321577410,3590,3560,3590,3560,2248
20240404,091300,313519260,3565,3540,3575,3540,273
20240404,091200,312548330,3540,3540,3580,3535,941
20240404,091100,309214385,3540,3530,3575,3530,881
20240404,091000,306095715,3520,3540,3550,3520,5062
20240404,090900,288197130,3540,3580,3580,3540,7377
20240404,090800,262006670,3580,3590,3590,3560,1773
20240404,090700,255684030,3565,3565,3590,3565,1259
20240404,090600,251178830,3560,3595,3595,3555,4418
20240404,090500,235407575,3610,3570,3610,3545,3682
20240404,090400,222260985,3565,3585,3590,3560,1489
20240404,090300,216950695,3585,3610,3635,3565,2853
20240404,090200,206702415,3635,3645,3655,3620,1190
20240404,090100,202366395,3655,3540,3655,3540,25079
20240404,090000,112834910,3545,3675,3755,3500,31338