stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,212900,3788258440,6160,6160,6160,6160,18383
20240404,212800,3788258440,6160,6160,6160,6160,0
20240404,212700,3788258440,6160,6160,6160,6160,0
20240404,212600,3788258440,6160,6160,6160,6160,0
20240404,212500,3788258440,6160,6160,6160,6160,0
20240404,212400,3788258440,6160,6160,6160,6160,0
20240404,212300,3788258440,6160,6160,6160,6160,0
20240404,212200,3788258440,6160,6160,6160,6160,0
20240404,212100,3788258440,6160,6160,6160,6160,0
20240404,212000,3788258440,6160,6160,6160,6160,0
20240404,211900,3788258440,6160,6160,6160,6160,0
20240404,211800,3788258440,6160,6160,6160,6160,0
20240404,211700,3788258440,6160,6160,6160,6160,0
20240404,211600,3788258440,6160,6160,6160,6160,0
20240404,211500,3788258440,6160,6160,6160,6160,0
20240404,211400,3788258440,6160,6160,6160,6160,0
20240404,211300,3788258440,6160,6160,6160,6160,0
20240404,211200,3788258440,6160,6160,6160,6160,0
20240404,211100,3788258440,6160,6160,6160,6160,0
20240404,211000,3788258440,6160,6160,6160,6160,0
20240404,210900,3788258440,6160,6160,6160,6160,0
20240404,210800,3788258440,6160,6160,6160,6160,0
20240404,210700,3788258440,6160,6160,6160,6160,0
20240404,210600,3788258440,6160,6160,6160,6160,0
20240404,210500,3788258440,6160,6160,6160,6160,0
20240404,210400,3788258440,6160,6160,6160,6160,0
20240404,210300,3788258440,6160,6160,6160,6160,0
20240404,210200,3788258440,6160,6160,6160,6160,0
20240404,210100,3788258440,6160,6160,6160,6160,0
20240404,210000,3788258440,6160,6160,6160,6160,0
20240404,205900,3788258440,6160,6160,6160,6160,18383
20240404,205800,3788258440,6160,6160,6160,6160,0
20240404,205700,3788258440,6160,6160,6160,6160,0
20240404,205600,3788258440,6160,6160,6160,6160,0
20240404,205500,3788258440,6160,6160,6160,6160,0
20240404,205400,3788258440,6160,6160,6160,6160,0
20240404,205300,3788258440,6160,6160,6160,6160,0
20240404,205200,3788258440,6160,6160,6160,6160,0
20240404,205100,3788258440,6160,6160,6160,6160,0
20240404,205000,3788258440,6160,6160,6160,6160,0
20240404,204900,3788258440,6160,6160,6160,6160,0
20240404,204800,3788258440,6160,6160,6160,6160,0
20240404,204700,3788258440,6160,6160,6160,6160,0
20240404,204600,3788258440,6160,6160,6160,6160,0
20240404,204500,3788258440,6160,6160,6160,6160,0
20240404,204400,3788258440,6160,6160,6160,6160,0
20240404,204300,3788258440,6160,6160,6160,6160,0
20240404,204200,3788258440,6160,6160,6160,6160,0
20240404,204100,3788258440,6160,6160,6160,6160,0
20240404,204000,3788258440,6160,6160,6160,6160,0
20240404,203900,3788258440,6160,6160,6160,6160,0
20240404,203800,3788258440,6160,6160,6160,6160,0
20240404,203700,3788258440,6160,6160,6160,6160,0
20240404,203600,3788258440,6160,6160,6160,6160,0
20240404,203500,3788258440,6160,6160,6160,6160,0
20240404,203400,3788258440,6160,6160,6160,6160,0
20240404,203300,3788258440,6160,6160,6160,6160,0
20240404,203200,3788258440,6160,6160,6160,6160,0
20240404,203100,3788258440,6160,6160,6160,6160,0
20240404,203000,3788258440,6160,6160,6160,6160,0
20240404,202900,3788258440,6160,6160,6160,6160,18383
20240404,202800,3788258440,6160,6160,6160,6160,0
20240404,202700,3788258440,6160,6160,6160,6160,0
20240404,202600,3788258440,6160,6160,6160,6160,0
20240404,202500,3788258440,6160,6160,6160,6160,0
20240404,202400,3788258440,6160,6160,6160,6160,0
20240404,202300,3788258440,6160,6160,6160,6160,0
20240404,202200,3788258440,6160,6160,6160,6160,0
20240404,202100,3788258440,6160,6160,6160,6160,0
20240404,202000,3788258440,6160,6160,6160,6160,0
20240404,201900,3788258440,6160,6160,6160,6160,0
20240404,201800,3788258440,6160,6160,6160,6160,0
20240404,201700,3788258440,6160,6160,6160,6160,0
20240404,201600,3788258440,6160,6160,6160,6160,0
20240404,201500,3788258440,6160,6160,6160,6160,0
20240404,201400,3788258440,6160,6160,6160,6160,0
20240404,201300,3788258440,6160,6160,6160,6160,0
20240404,201200,3788258440,6160,6160,6160,6160,0
20240404,201100,3788258440,6160,6160,6160,6160,0
20240404,201000,3788258440,6160,6160,6160,6160,0
20240404,200900,3788258440,6160,6160,6160,6160,0
20240404,200800,3788258440,6160,6160,6160,6160,0
20240404,200700,3788258440,6160,6160,6160,6160,0
20240404,200600,3788258440,6160,6160,6160,6160,0
20240404,200500,3788258440,6160,6160,6160,6160,0
20240404,200400,3788258440,6160,6160,6160,6160,0
20240404,200300,3788258440,6160,6160,6160,6160,0
20240404,200200,3788258440,6160,6160,6160,6160,0
20240404,200100,3788258440,6160,6160,6160,6160,0
20240404,200000,3788258440,6160,6160,6160,6160,0
20240404,195900,3788258440,6160,6160,6160,6160,18383
20240404,195800,3788258440,6160,6160,6160,6160,0
20240404,195700,3788258440,6160,6160,6160,6160,0
20240404,195600,3788258440,6160,6160,6160,6160,0
20240404,195500,3788258440,6160,6160,6160,6160,0
20240404,195400,3788258440,6160,6160,6160,6160,0
20240404,195300,3788258440,6160,6160,6160,6160,0
20240404,195200,3788258440,6160,6160,6160,6160,0
20240404,195100,3788258440,6160,6160,6160,6160,0
20240404,195000,3788258440,6160,6160,6160,6160,0
20240404,194900,3788258440,6160,6160,6160,6160,0
20240404,194800,3788258440,6160,6160,6160,6160,0
20240404,194700,3788258440,6160,6160,6160,6160,0
20240404,194600,3788258440,6160,6160,6160,6160,0
20240404,194500,3788258440,6160,6160,6160,6160,0
20240404,194400,3788258440,6160,6160,6160,6160,0
20240404,194300,3788258440,6160,6160,6160,6160,0
20240404,194200,3788258440,6160,6160,6160,6160,0
20240404,194100,3788258440,6160,6160,6160,6160,0
20240404,194000,3788258440,6160,6160,6160,6160,0
20240404,193900,3788258440,6160,6160,6160,6160,0
20240404,193800,3788258440,6160,6160,6160,6160,0
20240404,193700,3788258440,6160,6160,6160,6160,0
20240404,193600,3788258440,6160,6160,6160,6160,0
20240404,193500,3788258440,6160,6160,6160,6160,0
20240404,193400,3788258440,6160,6160,6160,6160,0
20240404,193300,3788258440,6160,6160,6160,6160,0
20240404,193200,3788258440,6160,6160,6160,6160,0
20240404,193100,3788258440,6160,6160,6160,6160,0
20240404,193000,3788258440,6160,6160,6160,6160,0
20240404,192900,3788258440,6160,6160,6160,6160,18383
20240404,192800,3788258440,6160,6160,6160,6160,0
20240404,192700,3788258440,6160,6160,6160,6160,0
20240404,192600,3788258440,6160,6160,6160,6160,0
20240404,192500,3788258440,6160,6160,6160,6160,0
20240404,192400,3788258440,6160,6160,6160,6160,0
20240404,192300,3788258440,6160,6160,6160,6160,0
20240404,192200,3788258440,6160,6160,6160,6160,0
20240404,192100,3788258440,6160,6160,6160,6160,0
20240404,192000,3788258440,6160,6160,6160,6160,0
20240404,191900,3788258440,6160,6160,6160,6160,0
20240404,191800,3788258440,6160,6160,6160,6160,0
20240404,191700,3788258440,6160,6160,6160,6160,0
20240404,191600,3788258440,6160,6160,6160,6160,0
20240404,191500,3788258440,6160,6160,6160,6160,0
20240404,191400,3788258440,6160,6160,6160,6160,0
20240404,191300,3788258440,6160,6160,6160,6160,0
20240404,191200,3788258440,6160,6160,6160,6160,0
20240404,191100,3788258440,6160,6160,6160,6160,0
20240404,191000,3788258440,6160,6160,6160,6160,0
20240404,190900,3788258440,6160,6160,6160,6160,0
20240404,190800,3788258440,6160,6160,6160,6160,0
20240404,190700,3788258440,6160,6160,6160,6160,0
20240404,190600,3788258440,6160,6160,6160,6160,0
20240404,190500,3788258440,6160,6160,6160,6160,0
20240404,190400,3788258440,6160,6160,6160,6160,0
20240404,190300,3788258440,6160,6160,6160,6160,0
20240404,190200,3788258440,6160,6160,6160,6160,0
20240404,190100,3788258440,6160,6160,6160,6160,0
20240404,190000,3788258440,6160,6160,6160,6160,0
20240404,185900,3788258440,6160,6160,6160,6160,18383
20240404,185800,3788258440,6160,6160,6160,6160,0
20240404,185700,3788258440,6160,6160,6160,6160,0
20240404,185600,3788258440,6160,6160,6160,6160,0
20240404,185500,3788258440,6160,6160,6160,6160,0
20240404,185400,3788258440,6160,6160,6160,6160,0
20240404,185300,3788258440,6160,6160,6160,6160,0
20240404,185200,3788258440,6160,6160,6160,6160,0
20240404,185100,3788258440,6160,6160,6160,6160,0
20240404,185000,3788258440,6160,6160,6160,6160,0
20240404,184900,3788258440,6160,6160,6160,6160,0
20240404,184800,3788258440,6160,6160,6160,6160,0
20240404,184700,3788258440,6160,6160,6160,6160,0
20240404,184600,3788258440,6160,6160,6160,6160,0
20240404,184500,3788258440,6160,6160,6160,6160,0
20240404,184400,3788258440,6160,6160,6160,6160,0
20240404,184300,3788258440,6160,6160,6160,6160,0
20240404,184200,3788258440,6160,6160,6160,6160,0
20240404,184100,3788258440,6160,6160,6160,6160,0
20240404,184000,3788258440,6160,6160,6160,6160,0
20240404,183900,3788258440,6160,6160,6160,6160,0
20240404,183800,3788258440,6160,6160,6160,6160,0
20240404,183700,3788258440,6160,6160,6160,6160,0
20240404,183600,3788258440,6160,6160,6160,6160,0
20240404,183500,3788258440,6160,6160,6160,6160,0
20240404,183400,3788258440,6160,6160,6160,6160,0
20240404,183300,3788258440,6160,6160,6160,6160,0
20240404,183200,3788258440,6160,6160,6160,6160,0
20240404,183100,3788258440,6160,6160,6160,6160,0
20240404,183000,3788258440,6160,6160,6160,6160,0
20240404,182900,3788258440,6160,6160,6160,6160,18383
20240404,182800,3788258440,6160,6160,6160,6160,0
20240404,182700,3788258440,6160,6160,6160,6160,0
20240404,182600,3788258440,6160,6160,6160,6160,0
20240404,182500,3788258440,6160,6160,6160,6160,0
20240404,182400,3788258440,6160,6160,6160,6160,0
20240404,182300,3788258440,6160,6160,6160,6160,0
20240404,182200,3788258440,6160,6160,6160,6160,0
20240404,182100,3788258440,6160,6160,6160,6160,0
20240404,182000,3788258440,6160,6160,6160,6160,0
20240404,181900,3788258440,6160,6160,6160,6160,0
20240404,181800,3788258440,6160,6160,6160,6160,0
20240404,181700,3788258440,6160,6160,6160,6160,0
20240404,181600,3788258440,6160,6160,6160,6160,0
20240404,181500,3788258440,6160,6160,6160,6160,0
20240404,181400,3788258440,6160,6160,6160,6160,0
20240404,181300,3788258440,6160,6160,6160,6160,0
20240404,181200,3788258440,6160,6160,6160,6160,0
20240404,181100,3788258440,6160,6160,6160,6160,0
20240404,181000,3788258440,6160,6160,6160,6160,0
20240404,180900,3788258440,6160,6160,6160,6160,0
20240404,180800,3788258440,6160,6160,6160,6160,0
20240404,180700,3788258440,6160,6160,6160,6160,0
20240404,180600,3788258440,6160,6160,6160,6160,0
20240404,180500,3788258440,6160,6160,6160,6160,0
20240404,180400,3788258440,6160,6160,6160,6160,0
20240404,180300,3788258440,6160,6160,6160,6160,0
20240404,180200,3788258440,6160,6160,6160,6160,0
20240404,180100,3788258440,6160,6160,6160,6160,0
20240404,180000,3788258440,6160,6160,6160,6160,0
20240404,175900,3788258440,6160,6160,6160,6160,18383
20240404,175800,3788258440,6160,6160,6160,6160,0
20240404,175700,3788258440,6160,6160,6160,6160,0
20240404,175600,3788258440,6160,6160,6160,6160,0
20240404,175500,3788258440,6160,6160,6160,6160,0
20240404,175400,3788258440,6160,6160,6160,6160,0
20240404,175300,3788258440,6160,6160,6160,6160,0
20240404,175200,3788258440,6160,6160,6160,6160,0
20240404,175100,3788258440,6160,6160,6160,6160,0
20240404,175000,3788258440,6160,6160,6160,6160,0
20240404,174900,3788258440,6160,6160,6160,6160,0
20240404,174800,3788258440,6160,6160,6160,6160,0
20240404,174700,3788258440,6160,6160,6160,6160,0
20240404,174600,3788258440,6160,6160,6160,6160,0
20240404,174500,3788258440,6160,6160,6160,6160,0
20240404,174400,3788258440,6160,6160,6160,6160,0
20240404,174300,3788258440,6160,6160,6160,6160,0
20240404,174200,3788258440,6160,6160,6160,6160,0
20240404,174100,3788258440,6160,6160,6160,6160,0
20240404,174000,3788258440,6160,6160,6160,6160,0
20240404,173900,3788258440,6160,6160,6160,6160,0
20240404,173800,3788258440,6160,6160,6160,6160,0
20240404,173700,3788258440,6160,6160,6160,6160,0
20240404,173600,3788258440,6160,6160,6160,6160,0
20240404,173500,3788258440,6160,6160,6160,6160,0
20240404,173400,3788258440,6160,6160,6160,6160,0
20240404,173300,3788258440,6160,6160,6160,6160,0
20240404,173200,3788258440,6160,6160,6160,6160,0
20240404,173100,3788258440,6160,6160,6160,6160,0
20240404,173000,3788258440,6160,6160,6160,6160,0
20240404,172900,3788258440,6160,6160,6160,6160,18383
20240404,172800,3788258440,6160,6160,6160,6160,0
20240404,172700,3788258440,6160,6160,6160,6160,0
20240404,172600,3788258440,6160,6160,6160,6160,0
20240404,172500,3788258440,6160,6160,6160,6160,0
20240404,172400,3788258440,6160,6160,6160,6160,0
20240404,172300,3788258440,6160,6160,6160,6160,0
20240404,172200,3788258440,6160,6160,6160,6160,0
20240404,172100,3788258440,6160,6160,6160,6160,0
20240404,172000,3788258440,6160,6160,6160,6160,0
20240404,171900,3788258440,6160,6160,6160,6160,0
20240404,171800,3788258440,6160,6160,6160,6160,0
20240404,171700,3788258440,6160,6160,6160,6160,0
20240404,171600,3788258440,6160,6160,6160,6160,0
20240404,171500,3788258440,6160,6160,6160,6160,0
20240404,171400,3788258440,6160,6160,6160,6160,0
20240404,171300,3788258440,6160,6160,6160,6160,0
20240404,171200,3788258440,6160,6160,6160,6160,0
20240404,171100,3788258440,6160,6160,6160,6160,0
20240404,171000,3788258440,6160,6160,6160,6160,0
20240404,170900,3788258440,6160,6160,6160,6160,0
20240404,170800,3788258440,6160,6160,6160,6160,0
20240404,170700,3788258440,6160,6160,6160,6160,0
20240404,170600,3788258440,6160,6160,6160,6160,0
20240404,170500,3788258440,6160,6160,6160,6160,0
20240404,170400,3788258440,6160,6160,6160,6160,0
20240404,170300,3788258440,6160,6160,6160,6160,0
20240404,170200,3788258440,6160,6160,6160,6160,0
20240404,170100,3788258440,6160,6160,6160,6160,0
20240404,170000,3788258440,6160,6160,6160,6160,0
20240404,165900,3788258440,6160,6160,6160,6160,18383
20240404,165800,3788258440,6160,6160,6160,6160,0
20240404,165700,3788258440,6160,6160,6160,6160,0
20240404,165600,3788258440,6160,6160,6160,6160,0
20240404,165500,3788258440,6160,6160,6160,6160,0
20240404,165400,3788258440,6160,6160,6160,6160,0
20240404,165300,3788258440,6160,6160,6160,6160,0
20240404,165200,3788258440,6160,6160,6160,6160,0
20240404,165100,3788258440,6160,6160,6160,6160,0
20240404,165000,3788258440,6160,6160,6160,6160,0
20240404,164900,3788258440,6160,6160,6160,6160,0
20240404,164800,3788258440,6160,6160,6160,6160,0
20240404,164700,3788258440,6160,6160,6160,6160,0
20240404,164600,3788258440,6160,6160,6160,6160,0
20240404,164500,3788258440,6160,6160,6160,6160,0
20240404,164400,3788258440,6160,6160,6160,6160,0
20240404,164300,3788258440,6160,6160,6160,6160,0
20240404,164200,3788258440,6160,6160,6160,6160,0
20240404,164100,3788258440,6160,6160,6160,6160,0
20240404,164000,3788258440,6160,6160,6160,6160,0
20240404,163900,3788258440,6160,6160,6160,6160,0
20240404,163800,3788258440,6160,6160,6160,6160,0
20240404,163700,3788258440,6160,6160,6160,6160,0
20240404,163600,3788258440,6160,6160,6160,6160,0
20240404,163500,3788258440,6160,6160,6160,6160,0
20240404,163400,3788258440,6160,6160,6160,6160,0
20240404,163300,3788258440,6160,6160,6160,6160,0
20240404,163200,3788258440,6160,6160,6160,6160,0
20240404,163100,3788258440,6160,6160,6160,6160,0
20240404,163000,3788258440,6160,6160,6160,6160,0
20240404,162900,3788258440,6160,6160,6160,6160,18383
20240404,162800,3788258440,6160,6160,6160,6160,0
20240404,162700,3788258440,6160,6160,6160,6160,0
20240404,162600,3788258440,6160,6160,6160,6160,0
20240404,162500,3788258440,6160,6160,6160,6160,0
20240404,162400,3788258440,6160,6160,6160,6160,0
20240404,162300,3788258440,6160,6160,6160,6160,0
20240404,162200,3788258440,6160,6160,6160,6160,0
20240404,162100,3788258440,6160,6160,6160,6160,0
20240404,162000,3788258440,6160,6160,6160,6160,0
20240404,161900,3788258440,6160,6160,6160,6160,0
20240404,161800,3788258440,6160,6160,6160,6160,0
20240404,161700,3788258440,6160,6160,6160,6160,0
20240404,161600,3788258440,6160,6160,6160,6160,0
20240404,161500,3788258440,6160,6160,6160,6160,0
20240404,161400,3788258440,6160,6160,6160,6160,0
20240404,161300,3788258440,6160,6160,6160,6160,0
20240404,161200,3788258440,6160,6160,6160,6160,0
20240404,161100,3788258440,6160,6160,6160,6160,0
20240404,161000,3788258440,6160,6160,6160,6160,0
20240404,160900,3788258440,6160,6160,6160,6160,0
20240404,160800,3788258440,6160,6160,6160,6160,0
20240404,160700,3788258440,6160,6160,6160,6160,0
20240404,160600,3788258440,6160,6160,6160,6160,0
20240404,160500,3788258440,6160,6160,6160,6160,0
20240404,160400,3788258440,6160,6160,6160,6160,0
20240404,160300,3788258440,6160,6160,6160,6160,0
20240404,160200,3788258440,6160,6160,6160,6160,0
20240404,160100,3788258440,6160,6160,6160,6160,0
20240404,160000,3788258440,6160,6160,6160,6160,0
20240404,155900,3788258440,6160,6160,6160,6160,18383
20240404,155800,3788258440,6160,6160,6160,6160,0
20240404,155700,3788258440,6160,6160,6160,6160,0
20240404,155600,3788258440,6160,6160,6160,6160,0
20240404,155500,3788258440,6160,6160,6160,6160,0
20240404,155400,3788258440,6160,6160,6160,6160,0
20240404,155300,3788258440,6160,6160,6160,6160,0
20240404,155200,3788258440,6160,6160,6160,6160,0
20240404,155100,3788258440,6160,6160,6160,6160,0
20240404,155000,3788258440,6160,6160,6160,6160,0
20240404,154900,3788258440,6160,6160,6160,6160,0
20240404,154800,3788258440,6160,6160,6160,6160,0
20240404,154700,3788258440,6160,6160,6160,6160,0
20240404,154600,3788258440,6160,6160,6160,6160,0
20240404,154500,3788258440,6160,6160,6160,6160,0
20240404,154400,3788258440,6160,6160,6160,6160,0
20240404,154300,3788258440,6160,6160,6160,6160,0
20240404,154200,3788258440,6160,6160,6160,6160,0
20240404,154100,3788258440,6160,6160,6160,6160,0
20240404,154000,3788258440,6160,6160,6160,6160,0
20240404,153900,3788258440,6160,6160,6160,6160,0
20240404,153800,3788258440,6160,6160,6160,6160,0
20240404,153700,3788258440,6160,6160,6160,6160,0
20240404,153600,3788258440,6160,6160,6160,6160,0
20240404,153500,3788258440,6160,6160,6160,6160,0
20240404,153400,3788258440,6160,6160,6160,6160,0
20240404,153300,3788258440,6160,6160,6160,6160,0
20240404,153200,3788258440,6160,6160,6160,6160,0
20240404,153100,3788258440,6160,6160,6160,6160,0
20240404,153000,3788258440,6160,6160,6160,6160,18383
20240404,152900,3675019160,6190,6190,6190,6190,0
20240404,152800,3675019160,6190,6190,6190,6190,0
20240404,152700,3675019160,6190,6190,6190,6190,0
20240404,152600,3675019160,6190,6190,6190,6190,0
20240404,152500,3675019160,6190,6190,6190,6190,0
20240404,152400,3675019160,6190,6190,6190,6190,0
20240404,152300,3675019160,6190,6190,6190,6190,0
20240404,152200,3675019160,6190,6190,6190,6190,0
20240404,152100,3675019160,6190,6190,6190,6190,0
20240404,152000,3675019160,6190,6190,6190,6190,0
20240404,151900,3675019160,6190,6180,6190,6180,1573
20240404,151800,3665295320,6180,6170,6180,6170,586
20240404,151700,3661679680,6170,6180,6180,6170,1760
20240404,151600,3650820460,6180,6180,6180,6170,1327
20240404,151500,3642619610,6170,6180,6180,6170,761
20240404,151400,3637918340,6180,6170,6180,6160,2609
20240404,151300,3621816490,6160,6170,6170,6160,1558
20240404,151200,3612204760,6160,6170,6170,6160,2375
20240404,151100,3597552410,6170,6180,6180,6170,625
20240404,151000,3593695890,6190,6190,6190,6170,1370
20240404,150900,3585227660,6190,6180,6190,6180,1125
20240404,150800,3578269160,6180,6180,6180,6170,118
20240404,150700,3577540420,6170,6170,6170,6170,503
20240404,150600,3574436910,6170,6180,6180,6170,1125
20240404,150500,3567490310,6180,6170,6180,6170,1389
20240404,150400,3558914350,6170,6170,6190,6170,786
20240404,150300,3554057490,6170,6180,6180,6170,387
20240404,150200,3551666070,6190,6190,6190,6190,155
20240404,150100,3550706620,6190,6180,6190,6180,1427
20240404,150000,3541887740,6180,6180,6180,6180,1355
20240404,145900,3533513840,6180,6180,6190,6180,230
20240404,145800,3532092430,6180,6180,6180,6180,902
20240404,145700,3526518070,6180,6180,6190,6180,965
20240404,145600,3520554360,6180,6180,6180,6180,1075
20240404,145500,3513910860,6180,6170,6190,6170,1135
20240404,145400,3506901550,6170,6180,6180,6170,589
20240404,145300,3503266840,6190,6170,6190,6170,310
20240404,145200,3501354100,6170,6180,6190,6170,1201
20240404,145100,3493932470,6180,6180,6190,6170,1205
20240404,145000,3486486610,6180,6180,6190,6180,635
20240404,144900,3482562290,6180,6180,6180,6180,21
20240404,144800,3482432510,6190,6170,6190,6170,2218
20240404,144700,3468747390,6170,6190,6190,6170,483
20240404,144600,3465762590,6190,6180,6190,6180,270
20240404,144500,3464093970,6180,6180,6180,6180,11
20240404,144400,3464025990,6180,6180,6180,6180,253
20240404,144300,3462462450,6180,6190,6190,6180,2166
20240404,144200,3449075080,6190,6180,6200,6180,63
20240404,144100,3448685340,6180,6200,6200,6180,1883
20240404,144000,3437029330,6210,6210,6210,6210,1
20240404,143900,3437023120,6210,6210,6210,6210,551
20240404,143800,3433601410,6210,6200,6210,6200,570
20240404,143700,3430067380,6210,6200,6210,6200,1065
20240404,143600,3423458240,6200,6200,6200,6200,343
20240404,143500,3421331640,6210,6210,6210,6210,4614
20240404,143400,3392678700,6210,6220,6220,6210,460
20240404,143300,3389820100,6220,6210,6220,6200,4068
20240404,143200,3364562630,6220,6200,6220,6200,2925
20240404,143100,3346410420,6200,6190,6200,6190,2154
20240404,143000,3333077100,6180,6180,6180,6180,113
20240404,142900,3332378760,6180,6180,6180,6180,525
20240404,142800,3329134260,6180,6180,6180,6180,203
20240404,142700,3327879720,6170,6170,6170,6170,150
20240404,142600,3326954220,6160,6170,6180,6160,1228
20240404,142500,3319369360,6160,6170,6170,6160,416
20240404,142400,3316806540,6170,6160,6170,6160,732
20240404,142300,3312296920,6160,6170,6170,6160,4
20240404,142200,3312272250,6160,6160,6160,6160,199
20240404,142100,3311046410,6150,6160,6160,6150,607
20240404,142000,3307311350,6150,6150,6150,6150,0
20240404,141900,3307311350,6150,6190,6190,6150,1466
20240404,141800,3298282610,6190,6160,6190,6160,1345
20240404,141700,3289996690,6160,6190,6190,6160,64
20240404,141600,3289601590,6190,6180,6190,6180,1130
20240404,141500,3282610060,6190,6190,6200,6190,517
20240404,141400,3279409820,6190,6180,6190,6180,270
20240404,141300,3277739620,6180,6170,6180,6170,358
20240404,141200,3275529810,6160,6180,6180,6160,819
20240404,141100,3270472660,6170,6170,6170,6170,0
20240404,141000,3270472660,6170,6170,6170,6160,37
20240404,140900,3270244410,6160,6160,6160,6160,1170
20240404,140800,3263037210,6160,6180,6180,6160,1028
20240404,140700,3256694530,6180,6190,6190,6180,148
20240404,140600,3255779860,6170,6170,6170,6170,1327
20240404,140500,3247592270,6160,6170,6170,6160,529
20240404,140400,3244333170,6170,6170,6170,6170,142
20240404,140300,3243457030,6170,6160,6170,6160,1096
20240404,140200,3236696260,6160,6160,6160,6160,46
20240404,140100,3236412900,6160,6160,6160,6160,0
20240404,140000,3236412900,6160,6170,6170,6160,508
20240404,135900,3233283570,6170,6160,6170,6160,66
20240404,135800,3232876910,6160,6160,6160,6160,77
20240404,135700,3232402590,6160,6160,6160,6160,20
20240404,135600,3232279390,6160,6160,6160,6160,498
20240404,135500,3229211710,6170,6170,6170,6170,0
20240404,135400,3229211710,6170,6170,6170,6170,11
20240404,135300,3229143840,6150,6160,6160,6150,233
20240404,135200,3227710870,6150,6170,6180,6150,513
20240404,135100,3224551040,6170,6180,6180,6170,551
20240404,135000,3221149550,6180,6170,6180,6170,16
20240404,134900,3221050680,6180,6170,6180,6170,102
20240404,134800,3220421330,6170,6180,6180,6170,170
20240404,134700,3219372330,6170,6180,6190,6170,974
20240404,134600,3213361490,6180,6190,6190,6170,643
20240404,134500,3209381490,6190,6190,6190,6190,11
20240404,134400,3209313400,6200,6170,6200,6170,397
20240404,134300,3206863850,6170,6200,6200,6170,368
20240404,134200,3204590080,6200,6180,6200,6180,255
20240404,134100,3203013080,6200,6200,6200,6180,3346
20240404,134000,3182290420,6210,6220,6220,6210,544
20240404,133900,3178911250,6210,6220,6220,6210,641
20240404,133800,3174930400,6220,6220,6220,6220,838
20240404,133700,3169718040,6220,6220,6230,6220,2597
20240404,133600,3153558320,6220,6210,6240,6210,6638
20240404,133500,3112226730,6220,6230,6230,6210,657
20240404,133400,3108139680,6230,6220,6230,6210,3377
20240404,133300,3087131180,6210,6190,6210,6190,2522
20240404,133200,3071471180,6210,6170,6210,6170,6253
20240404,133100,3032772700,6160,6160,6160,6160,727
20240404,133000,3028294380,6160,6160,6160,6160,709
20240404,132900,3023926940,6170,6170,6170,6170,353
20240404,132800,3021748930,6170,6170,6170,6170,0
20240404,132700,3021748930,6170,6170,6170,6170,62
20240404,132600,3021366390,6170,6160,6170,6160,906
20240404,132500,3015780370,6160,6160,6160,6160,280
20240404,132400,3014055570,6160,6160,6160,6160,37
20240404,132300,3013827650,6160,6160,6160,6160,100
20240404,132200,3013211650,6160,6160,6160,6160,100
20240404,132100,3012595650,6160,6160,6160,6160,50
20240404,132000,3012287650,6160,6160,6160,6160,951
20240404,131900,3006429490,6160,6150,6160,6150,900
20240404,131800,3000886870,6150,6150,6150,6150,5
20240404,131700,3000856120,6150,6150,6150,6150,115
20240404,131600,3000148870,6160,6150,6160,6150,1147
20240404,131500,2993094810,6150,6150,6150,6150,260
20240404,131400,2991495810,6140,6150,6150,6140,83
20240404,131300,2990986180,6140,6130,6140,6120,536
20240404,131200,2987701110,6140,6140,6140,6140,1
20240404,131100,2987694970,6140,6130,6140,6130,72
20240404,131000,2987253410,6130,6130,6130,6130,130
20240404,130900,2986456510,6130,6130,6130,6130,169
20240404,130800,2985420540,6150,6140,6150,6140,41
20240404,130700,2985168790,6160,6160,6160,6160,6
20240404,130600,2985131830,6160,6140,6160,6130,23
20240404,130500,2984990730,6160,6160,6160,6160,5
20240404,130400,2984959930,6120,6120,6120,6120,0
20240404,130300,2984959930,6120,6130,6130,6120,708
20240404,130200,2980625800,6120,6130,6150,6120,953
20240404,130100,2974769360,6130,6150,6150,6130,102
20240404,130000,2974144060,6130,6140,6150,6130,974
20240404,125900,2968164670,6150,6150,6150,6150,10
20240404,125800,2968103170,6150,6160,6160,6150,138
20240404,125700,2967254410,6160,6160,6170,6160,298
20240404,125600,2965418530,6160,6150,6170,6150,527
20240404,125500,2962171560,6150,6150,6150,6150,100
20240404,125400,2961556560,6140,6140,6140,6140,191
20240404,125300,2960383820,6140,6130,6140,6120,875
20240404,125200,2955020540,6140,6140,6140,6140,0
20240404,125100,2955020540,6140,6130,6140,6130,2001
20240404,125000,2942735230,6120,6120,6120,6120,0
20240404,124900,2942735230,6120,6130,6130,6120,52
20240404,124800,2942416690,6130,6120,6130,6120,259
20240404,124700,2940829730,6120,6110,6120,6110,145
20240404,124600,2939943040,6110,6110,6110,6110,1
20240404,124500,2939936930,6110,6110,6110,6110,12
20240404,124400,2939863610,6110,6110,6110,6110,10
20240404,124300,2939802510,6110,6110,6110,6110,0
20240404,124200,2939802510,6110,6110,6110,6110,116
20240404,124100,2939093750,6110,6110,6110,6110,0
20240404,124000,2939093750,6110,6110,6110,6110,5
20240404,123900,2939063200,6110,6110,6110,6110,111
20240404,123800,2938384990,6110,6110,6110,6110,0
20240404,123700,2938384990,6110,6120,6120,6100,1691
20240404,123600,2928065550,6110,6110,6110,6110,536
20240404,123500,2924790590,6110,6110,6110,6110,1100
20240404,123400,2918069590,6140,6110,6140,6110,53
20240404,123300,2917745730,6100,6120,6120,6100,3392
20240404,123200,2897025220,6130,6120,6130,6110,752
20240404,123100,2892423370,6120,6120,6120,6120,1
20240404,123000,2892417250,6120,6120,6120,6120,5
20240404,122900,2892386650,6120,6110,6120,6110,106
20240404,122800,2891737990,6110,6130,6130,6110,1856
20240404,122700,2880387870,6140,6140,6140,6140,672
20240404,122600,2876261790,6140,6140,6140,6140,100
20240404,122500,2875647790,6130,6130,6130,6130,847
20240404,122400,2870455680,6140,6140,6140,6140,100
20240404,122300,2869841680,6130,6140,6150,6130,215
20240404,122200,2868519780,6150,6150,6150,6150,0
20240404,122100,2868519780,6150,6150,6150,6150,637
20240404,122000,2864602230,6150,6150,6150,6150,216
20240404,121900,2863273830,6120,6140,6140,6110,4510
20240404,121800,2835656760,6140,6150,6150,6140,430
20240404,121700,2833016300,6150,6140,6150,6140,851
20240404,121600,2827790060,6140,6150,6150,6140,893
20240404,121500,2822305220,6150,6150,6150,6150,250
20240404,121400,2820767720,6140,6150,6160,6140,1265
20240404,121300,2812995040,6140,6150,6150,6140,55
20240404,121200,2812657300,6140,6140,6140,6140,162
20240404,121100,2811662620,6140,6160,6160,6140,723
20240404,121000,2807216390,6160,6160,6160,6160,1
20240404,120900,2807210230,6160,6160,6160,6160,28
20240404,120800,2807037750,6150,6150,6150,6150,52
20240404,120700,2806717950,6150,6150,6150,6150,884
20240404,120600,2801281350,6150,6160,6160,6150,1011
20240404,120500,2795063680,6160,6160,6160,6160,563
20240404,120400,2791595600,6160,6150,6160,6150,2084
20240404,120300,2778758840,6150,6160,6180,6150,911
20240404,120200,2773141140,6180,6170,6180,6170,892
20240404,120100,2767637490,6180,6180,6190,6180,2146
20240404,120000,2754374860,6190,6190,6190,6170,1670
20240404,115900,2744052560,6180,6200,6200,6180,10355
20240404,115800,2679900380,6210,6220,6220,6200,1412
20240404,115700,2671143690,6220,6210,6220,6210,1401
20240404,115600,2662441980,6210,6220,6220,6210,24
20240404,115500,2662292930,6220,6220,6220,6200,1284
20240404,115400,2654312350,6200,6200,6200,6200,237
20240404,115300,2652842950,6200,6200,6200,6200,355
20240404,115200,2650641950,6200,6220,6220,6200,1111
20240404,115100,2643741810,6230,6220,6230,6220,2627
20240404,115000,2627401690,6220,6190,6230,6190,13906
20240404,114900,2541003790,6190,6190,6190,6180,969
20240404,114800,2535005730,6180,6180,6190,6180,246
20240404,114700,2533484150,6180,6180,6190,6180,341
20240404,114600,2531375770,6190,6190,6190,6190,50
20240404,114500,2531066270,6190,6190,6190,6190,350
20240404,114400,2528899770,6190,6190,6190,6180,1612
20240404,114300,2518923080,6190,6190,6190,6190,359
20240404,114200,2516700870,6180,6200,6200,6180,2101
20240404,114100,2503713830,6190,6190,6190,6180,994
20240404,114000,2497562060,6180,6180,6180,6180,167
20240404,113900,2496530000,6170,6180,6190,6170,1336
20240404,113800,2488266860,6170,6170,6170,6170,0
20240404,113700,2488266860,6170,6160,6170,6160,1665
20240404,113600,2477994530,6160,6160,6160,6160,347
20240404,113500,2475857010,6160,6160,6160,6160,88
20240404,113400,2475314930,6170,6170,6170,6170,1
20240404,113300,2475308760,6160,6160,6160,6160,847
20240404,113200,2470091240,6170,6160,6170,6160,261
20240404,113100,2468483350,6160,6160,6160,6160,9
20240404,113000,2468427910,6160,6160,6160,6150,482
20240404,112900,2465459990,6150,6160,6160,6150,525
20240404,112800,2462230740,6160,6170,6170,6160,726
20240404,112700,2457758080,6160,6160,6170,6160,641
20240404,112600,2453809510,6160,6160,6160,6160,81
20240404,112500,2453310550,6160,6170,6170,6160,1854
20240404,112400,2441876540,6180,6180,6180,6180,10
20240404,112300,2441814740,6170,6170,6170,6170,55
20240404,112200,2441475390,6170,6180,6190,6170,70
20240404,112100,2441042980,6170,6170,6170,6170,201
20240404,112000,2439802810,6170,6170,6170,6170,41
20240404,111900,2439549840,6180,6190,6190,6180,161
20240404,111800,2438554760,6180,6170,6180,6170,861
20240404,111700,2433234200,6170,6160,6170,6160,186
20240404,111600,2432086630,6160,6170,6170,6160,306
20240404,111500,2430199150,6170,6160,6170,6160,1034
20240404,111400,2423827560,6160,6160,6170,6160,611
20240404,111300,2420063170,6160,6170,6180,6160,835
20240404,111200,2414917810,6180,6190,6190,6150,2202
20240404,111100,2401356190,6190,6200,6200,6190,85
20240404,111000,2400829230,6200,6200,6200,6180,235
20240404,110900,2399373820,6180,6160,6180,6160,833
20240404,110800,2394235280,6160,6160,6160,6160,906
20240404,110700,2388654320,6160,6170,6170,6160,2054
20240404,110600,2376001160,6160,6180,6190,6160,3110
20240404,110500,2356801870,6190,6190,6190,6190,311
20240404,110400,2354876780,6190,6210,6210,6190,517
20240404,110300,2351674690,6210,6200,6210,6200,722
20240404,110200,2347198280,6220,6210,6220,6200,767
20240404,110100,2342434440,6210,6200,6220,6200,4575
20240404,110000,2313995510,6210,6200,6210,6200,1021
20240404,105900,2307658240,6190,6200,6200,6190,794
20240404,105800,2302739060,6200,6210,6220,6200,4025
20240404,105700,2277747610,6210,6210,6220,6200,5183
20240404,105600,2245561670,6200,6200,6210,6200,1667
20240404,105500,2235211120,6200,6200,6210,6190,5453
20240404,105400,2201412010,6200,6190,6200,6190,4108
20240404,105300,2175954830,6190,6190,6200,6180,3688
20240404,105200,2153127210,6190,6180,6190,6170,261
20240404,105100,2151515130,6180,6190,6190,6170,5576
20240404,105000,2117039190,6190,6200,6200,6180,8491
20240404,104900,2064507910,6190,6180,6200,6170,11753
20240404,104800,1991807370,6170,6150,6180,6150,9483
20240404,104700,1933282360,6150,6150,6160,6150,323
20240404,104600,1931295830,6130,6150,6150,6130,1301
20240404,104500,1923315020,6140,6140,6140,6140,489
20240404,104400,1920312560,6140,6140,6140,6140,680
20240404,104300,1916137360,6140,6140,6140,6140,852
20240404,104200,1910906080,6160,6160,6160,6160,2
20240404,104100,1910893760,6160,6160,6160,6160,130
20240404,104000,1910092960,6150,6150,6150,6140,787
20240404,103900,1905255940,6130,6130,6130,6130,20
20240404,103800,1905133340,6130,6140,6160,6130,2828
20240404,103700,1887732220,6140,6140,6140,6130,637
20240404,103600,1883821100,6140,6150,6150,6140,270
20240404,103500,1882161300,6140,6140,6140,6140,925
20240404,103400,1876481800,6140,6140,6140,6140,727
20240404,103300,1872018020,6140,6130,6140,6130,553
20240404,103200,1868624800,6130,6130,6130,6130,891
20240404,103100,1863162970,6130,6130,6140,6130,167
20240404,103000,1862137960,6130,6130,6130,6130,50
20240404,102900,1861831460,6120,6120,6120,6120,0
20240404,102800,1861831460,6120,6150,6150,6120,5
20240404,102700,1861800770,6120,6150,6150,6120,195
20240404,102600,1860606310,6150,6130,6150,6130,151
20240404,102500,1859677680,6150,6160,6160,6150,1039
20240404,102400,1853285640,6140,6150,6150,6140,1115
20240404,102300,1846430000,6150,6150,6150,6150,160
20240404,102200,1845446000,6160,6160,6170,6150,274
20240404,102100,1843758160,6160,6170,6170,6150,2364
20240404,102000,1829215640,6150,6160,6170,6150,2586
20240404,101900,1813300450,6150,6160,6160,6150,934
20240404,101800,1807552940,6160,6150,6160,6150,1968
20240404,101700,1795447920,6150,6140,6150,6130,438
20240404,101600,1792756500,6160,6160,6170,6150,8845
20240404,101500,1738233430,6160,6130,6160,6130,4456
20240404,101400,1710813770,6140,6120,6140,6120,2305
20240404,101300,1696684850,6120,6100,6120,6100,269
20240404,101200,1695041450,6090,6090,6090,6090,4
20240404,101100,1695017090,6100,6070,6100,6070,1243
20240404,101000,1687447950,6070,6100,6100,6070,3929
20240404,100900,1663571950,6100,6100,6100,6100,0
20240404,100800,1663571950,6100,6110,6110,6090,1746
20240404,100700,1652926280,6110,6100,6110,6100,2664
20240404,100600,1636673960,6100,6110,6110,6100,2106
20240404,100500,1623807740,6110,6140,6140,6110,861
20240404,100400,1618529030,6110,6120,6130,6110,1931
20240404,100300,1606711120,6120,6140,6140,6120,4037
20240404,100200,1581944870,6150,6150,6150,6150,129
20240404,100100,1581151520,6150,6170,6170,6150,5613
20240404,100000,1546598930,6160,6160,6170,6160,4736
20240404,095900,1517395170,6150,6150,6150,6140,1024
20240404,095800,1511097680,6160,6150,6160,6150,2126
20240404,095700,1498003830,6150,6140,6160,6140,825
20240404,095600,1492930320,6150,6130,6150,6120,1867
20240404,095500,1481461450,6130,6110,6130,6100,9837
20240404,095400,1421263000,6110,6100,6120,6080,6889
20240404,095300,1379229740,6100,6100,6110,6100,1860
20240404,095200,1367883620,6100,6120,6120,6090,884
20240404,095100,1362487700,6120,6110,6120,6110,1511
20240404,095000,1353251010,6110,6110,6110,6110,605
20240404,094900,1349554460,6120,6120,6120,6120,200
20240404,094800,1348330460,6120,6110,6120,6110,851
20240404,094700,1343126590,6110,6110,6110,6110,270
20240404,094600,1341476890,6110,6120,6120,6110,351
20240404,094500,1339329260,6110,6110,6110,6110,140
20240404,094400,1338473860,6110,6100,6110,6090,3393
20240404,094300,1317769890,6110,6120,6120,6110,2585
20240404,094200,1301964080,6120,6120,6120,6120,403
20240404,094100,1299497720,6120,6110,6120,6110,368
20240404,094000,1297247380,6120,6140,6140,6120,7235
20240404,093900,1252927700,6140,6150,6150,6140,1102
20240404,093800,1246156470,6150,6140,6150,6140,3084
20240404,093700,1227195270,6150,6170,6170,6150,2384
20240404,093600,1212514150,6170,6160,6170,6150,1483
20240404,093500,1203368460,6170,6180,6180,6160,3734
20240404,093400,1180337920,6180,6160,6180,6150,9235
20240404,093300,1123377630,6160,6130,6170,6130,14980
20240404,093200,1031419070,6120,6120,6140,6120,1863
20240404,093100,1020014050,6120,6110,6140,6110,2211
20240404,093000,1006472980,6130,6150,6150,6100,3490
20240404,092900,985127740,6130,6150,6150,6120,2619
20240404,092800,969050100,6160,6150,6160,6140,3273
20240404,092700,948916670,6150,6140,6160,6120,3083
20240404,092600,930004170,6150,6140,6160,6130,4209
20240404,092500,904138630,6140,6170,6170,6110,8759
20240404,092400,850272420,6170,6130,6180,6120,25410
20240404,092300,693807890,6130,6130,6140,6120,2945
20240404,092200,675775870,6140,6170,6170,6120,6072
20240404,092100,638520620,6160,6080,6170,6070,18019
20240404,092000,528017740,6080,6060,6080,6060,485
20240404,091900,525078220,6060,6060,6080,6060,1404
20240404,091800,516568920,6080,6080,6080,6050,2757
20240404,091700,499871820,6080,6090,6090,6070,1871
20240404,091600,488512240,6090,6060,6090,6060,5696
20240404,091500,453889670,6060,6070,6080,6060,1227
20240404,091400,446448920,6070,6100,6100,6070,7409
20240404,091300,401362340,6110,6110,6110,6100,256
20240404,091200,399800420,6120,6110,6130,6090,3176
20240404,091100,380391070,6100,6110,6120,6100,2996
20240404,091000,362097280,6110,6090,6110,6070,3968
20240404,090900,337886030,6090,6070,6100,6070,4123
20240404,090800,312813700,6070,6060,6080,6060,2661
20240404,090700,296661480,6060,6050,6080,6020,2585
20240404,090600,281045260,6050,6090,6090,6050,2123
20240404,090500,268143890,6070,6000,6110,6000,16123
20240404,090400,170202320,6000,6000,6000,5960,8164
20240404,090300,121257500,6010,6020,6030,6000,2323
20240404,090200,107278360,6030,6020,6060,6020,2553
20240404,090100,91891960,6060,6090,6090,6010,1508
20240404,090000,82760390,6040,5980,6090,5980,13538