stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205500,794525020,5310,5310,5310,5310,4191
20240404,205400,794525020,5310,5310,5310,5310,0
20240404,205300,794525020,5310,5310,5310,5310,0
20240404,205200,794525020,5310,5310,5310,5310,0
20240404,205100,794525020,5310,5310,5310,5310,0
20240404,205000,794525020,5310,5310,5310,5310,0
20240404,204900,794525020,5310,5310,5310,5310,0
20240404,204800,794525020,5310,5310,5310,5310,0
20240404,204700,794525020,5310,5310,5310,5310,0
20240404,204600,794525020,5310,5310,5310,5310,0
20240404,204500,794525020,5310,5310,5310,5310,0
20240404,204400,794525020,5310,5310,5310,5310,0
20240404,204300,794525020,5310,5310,5310,5310,0
20240404,204200,794525020,5310,5310,5310,5310,0
20240404,204100,794525020,5310,5310,5310,5310,0
20240404,204000,794525020,5310,5310,5310,5310,0
20240404,203900,794525020,5310,5310,5310,5310,0
20240404,203800,794525020,5310,5310,5310,5310,0
20240404,203700,794525020,5310,5310,5310,5310,0
20240404,203600,794525020,5310,5310,5310,5310,0
20240404,203500,794525020,5310,5310,5310,5310,0
20240404,203400,794525020,5310,5310,5310,5310,0
20240404,203300,794525020,5310,5310,5310,5310,0
20240404,203200,794525020,5310,5310,5310,5310,0
20240404,203100,794525020,5310,5310,5310,5310,0
20240404,203000,794525020,5310,5310,5310,5310,0
20240404,202900,794525020,5310,5310,5310,5310,0
20240404,202800,794525020,5310,5310,5310,5310,0
20240404,202700,794525020,5310,5310,5310,5310,0
20240404,202600,794525020,5310,5310,5310,5310,0
20240404,202500,794525020,5310,5310,5310,5310,4191
20240404,202400,794525020,5310,5310,5310,5310,0
20240404,202300,794525020,5310,5310,5310,5310,0
20240404,202200,794525020,5310,5310,5310,5310,0
20240404,202100,794525020,5310,5310,5310,5310,0
20240404,202000,794525020,5310,5310,5310,5310,0
20240404,201900,794525020,5310,5310,5310,5310,0
20240404,201800,794525020,5310,5310,5310,5310,0
20240404,201700,794525020,5310,5310,5310,5310,0
20240404,201600,794525020,5310,5310,5310,5310,0
20240404,201500,794525020,5310,5310,5310,5310,0
20240404,201400,794525020,5310,5310,5310,5310,0
20240404,201300,794525020,5310,5310,5310,5310,0
20240404,201200,794525020,5310,5310,5310,5310,0
20240404,201100,794525020,5310,5310,5310,5310,0
20240404,201000,794525020,5310,5310,5310,5310,0
20240404,200900,794525020,5310,5310,5310,5310,0
20240404,200800,794525020,5310,5310,5310,5310,0
20240404,200700,794525020,5310,5310,5310,5310,0
20240404,200600,794525020,5310,5310,5310,5310,0
20240404,200500,794525020,5310,5310,5310,5310,0
20240404,200400,794525020,5310,5310,5310,5310,0
20240404,200300,794525020,5310,5310,5310,5310,0
20240404,200200,794525020,5310,5310,5310,5310,0
20240404,200100,794525020,5310,5310,5310,5310,0
20240404,200000,794525020,5310,5310,5310,5310,0
20240404,195900,794525020,5310,5310,5310,5310,0
20240404,195800,794525020,5310,5310,5310,5310,0
20240404,195700,794525020,5310,5310,5310,5310,0
20240404,195600,794525020,5310,5310,5310,5310,0
20240404,195500,794525020,5310,5310,5310,5310,4191
20240404,195400,794525020,5310,5310,5310,5310,0
20240404,195300,794525020,5310,5310,5310,5310,0
20240404,195200,794525020,5310,5310,5310,5310,0
20240404,195100,794525020,5310,5310,5310,5310,0
20240404,195000,794525020,5310,5310,5310,5310,0
20240404,194900,794525020,5310,5310,5310,5310,0
20240404,194800,794525020,5310,5310,5310,5310,0
20240404,194700,794525020,5310,5310,5310,5310,0
20240404,194600,794525020,5310,5310,5310,5310,0
20240404,194500,794525020,5310,5310,5310,5310,0
20240404,194400,794525020,5310,5310,5310,5310,0
20240404,194300,794525020,5310,5310,5310,5310,0
20240404,194200,794525020,5310,5310,5310,5310,0
20240404,194100,794525020,5310,5310,5310,5310,0
20240404,194000,794525020,5310,5310,5310,5310,0
20240404,193900,794525020,5310,5310,5310,5310,0
20240404,193800,794525020,5310,5310,5310,5310,0
20240404,193700,794525020,5310,5310,5310,5310,0
20240404,193600,794525020,5310,5310,5310,5310,0
20240404,193500,794525020,5310,5310,5310,5310,0
20240404,193400,794525020,5310,5310,5310,5310,0
20240404,193300,794525020,5310,5310,5310,5310,0
20240404,193200,794525020,5310,5310,5310,5310,0
20240404,193100,794525020,5310,5310,5310,5310,0
20240404,193000,794525020,5310,5310,5310,5310,0
20240404,192900,794525020,5310,5310,5310,5310,0
20240404,192800,794525020,5310,5310,5310,5310,0
20240404,192700,794525020,5310,5310,5310,5310,0
20240404,192600,794525020,5310,5310,5310,5310,0
20240404,192500,794525020,5310,5310,5310,5310,4191
20240404,192400,794525020,5310,5310,5310,5310,0
20240404,192300,794525020,5310,5310,5310,5310,0
20240404,192200,794525020,5310,5310,5310,5310,0
20240404,192100,794525020,5310,5310,5310,5310,0
20240404,192000,794525020,5310,5310,5310,5310,0
20240404,191900,794525020,5310,5310,5310,5310,0
20240404,191800,794525020,5310,5310,5310,5310,0
20240404,191700,794525020,5310,5310,5310,5310,0
20240404,191600,794525020,5310,5310,5310,5310,0
20240404,191500,794525020,5310,5310,5310,5310,0
20240404,191400,794525020,5310,5310,5310,5310,0
20240404,191300,794525020,5310,5310,5310,5310,0
20240404,191200,794525020,5310,5310,5310,5310,0
20240404,191100,794525020,5310,5310,5310,5310,0
20240404,191000,794525020,5310,5310,5310,5310,0
20240404,190900,794525020,5310,5310,5310,5310,0
20240404,190800,794525020,5310,5310,5310,5310,0
20240404,190700,794525020,5310,5310,5310,5310,0
20240404,190600,794525020,5310,5310,5310,5310,0
20240404,190500,794525020,5310,5310,5310,5310,0
20240404,190400,794525020,5310,5310,5310,5310,0
20240404,190300,794525020,5310,5310,5310,5310,0
20240404,190200,794525020,5310,5310,5310,5310,0
20240404,190100,794525020,5310,5310,5310,5310,0
20240404,190000,794525020,5310,5310,5310,5310,0
20240404,185900,794525020,5310,5310,5310,5310,0
20240404,185800,794525020,5310,5310,5310,5310,0
20240404,185700,794525020,5310,5310,5310,5310,0
20240404,185600,794525020,5310,5310,5310,5310,0
20240404,185500,794525020,5310,5310,5310,5310,4191
20240404,185400,794525020,5310,5310,5310,5310,0
20240404,185300,794525020,5310,5310,5310,5310,0
20240404,185200,794525020,5310,5310,5310,5310,0
20240404,185100,794525020,5310,5310,5310,5310,0
20240404,185000,794525020,5310,5310,5310,5310,0
20240404,184900,794525020,5310,5310,5310,5310,0
20240404,184800,794525020,5310,5310,5310,5310,0
20240404,184700,794525020,5310,5310,5310,5310,0
20240404,184600,794525020,5310,5310,5310,5310,0
20240404,184500,794525020,5310,5310,5310,5310,0
20240404,184400,794525020,5310,5310,5310,5310,0
20240404,184300,794525020,5310,5310,5310,5310,0
20240404,184200,794525020,5310,5310,5310,5310,0
20240404,184100,794525020,5310,5310,5310,5310,0
20240404,184000,794525020,5310,5310,5310,5310,0
20240404,183900,794525020,5310,5310,5310,5310,0
20240404,183800,794525020,5310,5310,5310,5310,0
20240404,183700,794525020,5310,5310,5310,5310,0
20240404,183600,794525020,5310,5310,5310,5310,0
20240404,183500,794525020,5310,5310,5310,5310,0
20240404,183400,794525020,5310,5310,5310,5310,0
20240404,183300,794525020,5310,5310,5310,5310,0
20240404,183200,794525020,5310,5310,5310,5310,0
20240404,183100,794525020,5310,5310,5310,5310,0
20240404,183000,794525020,5310,5310,5310,5310,0
20240404,182900,794525020,5310,5310,5310,5310,0
20240404,182800,794525020,5310,5310,5310,5310,0
20240404,182700,794525020,5310,5310,5310,5310,0
20240404,182600,794525020,5310,5310,5310,5310,0
20240404,182500,794525020,5310,5310,5310,5310,4191
20240404,182400,794525020,5310,5310,5310,5310,0
20240404,182300,794525020,5310,5310,5310,5310,0
20240404,182200,794525020,5310,5310,5310,5310,0
20240404,182100,794525020,5310,5310,5310,5310,0
20240404,182000,794525020,5310,5310,5310,5310,0
20240404,181900,794525020,5310,5310,5310,5310,0
20240404,181800,794525020,5310,5310,5310,5310,0
20240404,181700,794525020,5310,5310,5310,5310,0
20240404,181600,794525020,5310,5310,5310,5310,0
20240404,181500,794525020,5310,5310,5310,5310,0
20240404,181400,794525020,5310,5310,5310,5310,0
20240404,181300,794525020,5310,5310,5310,5310,0
20240404,181200,794525020,5310,5310,5310,5310,0
20240404,181100,794525020,5310,5310,5310,5310,0
20240404,181000,794525020,5310,5310,5310,5310,0
20240404,180900,794525020,5310,5310,5310,5310,0
20240404,180800,794525020,5310,5310,5310,5310,0
20240404,180700,794525020,5310,5310,5310,5310,0
20240404,180600,794525020,5310,5310,5310,5310,0
20240404,180500,794525020,5310,5310,5310,5310,0
20240404,180400,794525020,5310,5310,5310,5310,0
20240404,180300,794525020,5310,5310,5310,5310,0
20240404,180200,794525020,5310,5310,5310,5310,0
20240404,180100,794525020,5310,5310,5310,5310,0
20240404,180000,794525020,5310,5310,5310,5310,0
20240404,175900,794525020,5310,5310,5310,5310,0
20240404,175800,794525020,5310,5310,5310,5310,0
20240404,175700,794525020,5310,5310,5310,5310,0
20240404,175600,794525020,5310,5310,5310,5310,0
20240404,175500,794525020,5310,5310,5310,5310,4191
20240404,175400,794525020,5310,5310,5310,5310,0
20240404,175300,794525020,5310,5310,5310,5310,0
20240404,175200,794525020,5310,5310,5310,5310,0
20240404,175100,794525020,5310,5310,5310,5310,0
20240404,175000,794525020,5310,5310,5310,5310,0
20240404,174900,794525020,5310,5310,5310,5310,0
20240404,174800,794525020,5310,5310,5310,5310,0
20240404,174700,794525020,5310,5310,5310,5310,0
20240404,174600,794525020,5310,5310,5310,5310,0
20240404,174500,794525020,5310,5310,5310,5310,0
20240404,174400,794525020,5310,5310,5310,5310,0
20240404,174300,794525020,5310,5310,5310,5310,0
20240404,174200,794525020,5310,5310,5310,5310,0
20240404,174100,794525020,5310,5310,5310,5310,0
20240404,174000,794525020,5310,5310,5310,5310,0
20240404,173900,794525020,5310,5310,5310,5310,0
20240404,173800,794525020,5310,5310,5310,5310,0
20240404,173700,794525020,5310,5310,5310,5310,0
20240404,173600,794525020,5310,5310,5310,5310,0
20240404,173500,794525020,5310,5310,5310,5310,0
20240404,173400,794525020,5310,5310,5310,5310,0
20240404,173300,794525020,5310,5310,5310,5310,0
20240404,173200,794525020,5310,5310,5310,5310,0
20240404,173100,794525020,5310,5310,5310,5310,0
20240404,173000,794525020,5310,5310,5310,5310,0
20240404,172900,794525020,5310,5310,5310,5310,0
20240404,172800,794525020,5310,5310,5310,5310,0
20240404,172700,794525020,5310,5310,5310,5310,0
20240404,172600,794525020,5310,5310,5310,5310,0
20240404,172500,794525020,5310,5310,5310,5310,4191
20240404,172400,794525020,5310,5310,5310,5310,0
20240404,172300,794525020,5310,5310,5310,5310,0
20240404,172200,794525020,5310,5310,5310,5310,0
20240404,172100,794525020,5310,5310,5310,5310,0
20240404,172000,794525020,5310,5310,5310,5310,0
20240404,171900,794525020,5310,5310,5310,5310,0
20240404,171800,794525020,5310,5310,5310,5310,0
20240404,171700,794525020,5310,5310,5310,5310,0
20240404,171600,794525020,5310,5310,5310,5310,0
20240404,171500,794525020,5310,5310,5310,5310,0
20240404,171400,794525020,5310,5310,5310,5310,0
20240404,171300,794525020,5310,5310,5310,5310,0
20240404,171200,794525020,5310,5310,5310,5310,0
20240404,171100,794525020,5310,5310,5310,5310,0
20240404,171000,794525020,5310,5310,5310,5310,0
20240404,170900,794525020,5310,5310,5310,5310,0
20240404,170800,794525020,5310,5310,5310,5310,0
20240404,170700,794525020,5310,5310,5310,5310,0
20240404,170600,794525020,5310,5310,5310,5310,0
20240404,170500,794525020,5310,5310,5310,5310,0
20240404,170400,794525020,5310,5310,5310,5310,0
20240404,170300,794525020,5310,5310,5310,5310,0
20240404,170200,794525020,5310,5310,5310,5310,0
20240404,170100,794525020,5310,5310,5310,5310,0
20240404,170000,794525020,5310,5310,5310,5310,0
20240404,165900,794525020,5310,5310,5310,5310,0
20240404,165800,794525020,5310,5310,5310,5310,0
20240404,165700,794525020,5310,5310,5310,5310,0
20240404,165600,794525020,5310,5310,5310,5310,0
20240404,165500,794525020,5310,5310,5310,5310,4191
20240404,165400,794525020,5310,5310,5310,5310,0
20240404,165300,794525020,5310,5310,5310,5310,0
20240404,165200,794525020,5310,5310,5310,5310,0
20240404,165100,794525020,5310,5310,5310,5310,0
20240404,165000,794525020,5310,5310,5310,5310,0
20240404,164900,794525020,5310,5310,5310,5310,0
20240404,164800,794525020,5310,5310,5310,5310,0
20240404,164700,794525020,5310,5310,5310,5310,0
20240404,164600,794525020,5310,5310,5310,5310,0
20240404,164500,794525020,5310,5310,5310,5310,0
20240404,164400,794525020,5310,5310,5310,5310,0
20240404,164300,794525020,5310,5310,5310,5310,0
20240404,164200,794525020,5310,5310,5310,5310,0
20240404,164100,794525020,5310,5310,5310,5310,0
20240404,164000,794525020,5310,5310,5310,5310,0
20240404,163900,794525020,5310,5310,5310,5310,0
20240404,163800,794525020,5310,5310,5310,5310,0
20240404,163700,794525020,5310,5310,5310,5310,0
20240404,163600,794525020,5310,5310,5310,5310,0
20240404,163500,794525020,5310,5310,5310,5310,0
20240404,163400,794525020,5310,5310,5310,5310,0
20240404,163300,794525020,5310,5310,5310,5310,0
20240404,163200,794525020,5310,5310,5310,5310,0
20240404,163100,794525020,5310,5310,5310,5310,0
20240404,163000,794525020,5310,5310,5310,5310,0
20240404,162900,794525020,5310,5310,5310,5310,0
20240404,162800,794525020,5310,5310,5310,5310,0
20240404,162700,794525020,5310,5310,5310,5310,0
20240404,162600,794525020,5310,5310,5310,5310,0
20240404,162500,794525020,5310,5310,5310,5310,4191
20240404,162400,794525020,5310,5310,5310,5310,0
20240404,162300,794525020,5310,5310,5310,5310,0
20240404,162200,794525020,5310,5310,5310,5310,0
20240404,162100,794525020,5310,5310,5310,5310,0
20240404,162000,794525020,5310,5310,5310,5310,0
20240404,161900,794525020,5310,5310,5310,5310,0
20240404,161800,794525020,5310,5310,5310,5310,0
20240404,161700,794525020,5310,5310,5310,5310,0
20240404,161600,794525020,5310,5310,5310,5310,0
20240404,161500,794525020,5310,5310,5310,5310,0
20240404,161400,794525020,5310,5310,5310,5310,0
20240404,161300,794525020,5310,5310,5310,5310,0
20240404,161200,794525020,5310,5310,5310,5310,0
20240404,161100,794525020,5310,5310,5310,5310,0
20240404,161000,794525020,5310,5310,5310,5310,0
20240404,160900,794525020,5310,5310,5310,5310,0
20240404,160800,794525020,5310,5310,5310,5310,0
20240404,160700,794525020,5310,5310,5310,5310,0
20240404,160600,794525020,5310,5310,5310,5310,0
20240404,160500,794525020,5310,5310,5310,5310,0
20240404,160400,794525020,5310,5310,5310,5310,0
20240404,160300,794525020,5310,5310,5310,5310,0
20240404,160200,794525020,5310,5310,5310,5310,0
20240404,160100,794525020,5310,5310,5310,5310,0
20240404,160000,794525020,5310,5310,5310,5310,0
20240404,155900,794525020,5310,5310,5310,5310,0
20240404,155800,794525020,5310,5310,5310,5310,0
20240404,155700,794525020,5310,5310,5310,5310,0
20240404,155600,794525020,5310,5310,5310,5310,0
20240404,155500,794525020,5310,5310,5310,5310,4191
20240404,155400,794525020,5310,5310,5310,5310,0
20240404,155300,794525020,5310,5310,5310,5310,0
20240404,155200,794525020,5310,5310,5310,5310,0
20240404,155100,794525020,5310,5310,5310,5310,0
20240404,155000,794525020,5310,5310,5310,5310,0
20240404,154900,794525020,5310,5310,5310,5310,0
20240404,154800,794525020,5310,5310,5310,5310,0
20240404,154700,794525020,5310,5310,5310,5310,0
20240404,154600,794525020,5310,5310,5310,5310,0
20240404,154500,794525020,5310,5310,5310,5310,0
20240404,154400,794525020,5310,5310,5310,5310,0
20240404,154300,794525020,5310,5310,5310,5310,0
20240404,154200,794525020,5310,5310,5310,5310,0
20240404,154100,794525020,5310,5310,5310,5310,0
20240404,154000,794525020,5310,5310,5310,5310,0
20240404,153900,794525020,5310,5310,5310,5310,0
20240404,153800,794525020,5310,5310,5310,5310,0
20240404,153700,794525020,5310,5310,5310,5310,0
20240404,153600,794525020,5310,5310,5310,5310,0
20240404,153500,794525020,5310,5310,5310,5310,0
20240404,153400,794525020,5310,5310,5310,5310,0
20240404,153300,794525020,5310,5310,5310,5310,0
20240404,153200,794525020,5310,5310,5310,5310,0
20240404,153100,794525020,5310,5310,5310,5310,0
20240404,153000,794525020,5310,5310,5310,5310,4191
20240404,152900,772270810,5310,5310,5310,5310,0
20240404,152800,772270810,5310,5310,5310,5310,0
20240404,152700,772270810,5310,5310,5310,5310,0
20240404,152600,772270810,5310,5310,5310,5310,0
20240404,152500,772270810,5310,5310,5310,5310,0
20240404,152400,772270810,5310,5310,5310,5310,0
20240404,152300,772270810,5310,5310,5310,5310,0
20240404,152200,772270810,5310,5310,5310,5310,0
20240404,152100,772270810,5310,5310,5310,5310,0
20240404,152000,772270810,5310,5310,5310,5310,0
20240404,151900,772270810,5310,5320,5320,5310,493
20240404,151800,769652690,5320,5320,5320,5320,1
20240404,151700,769647370,5320,5320,5320,5320,0
20240404,151600,769647370,5320,5300,5320,5300,155
20240404,151500,768823320,5300,5310,5310,5300,97
20240404,151400,768308270,5310,5300,5310,5300,79
20240404,151300,767888800,5310,5310,5310,5310,0
20240404,151200,767888800,5310,5300,5310,5300,883
20240404,151100,763208860,5310,5310,5310,5310,101
20240404,151000,762672550,5300,5300,5300,5300,2
20240404,150900,762661950,5300,5300,5300,5300,1
20240404,150800,762656650,5300,5300,5300,5300,0
20240404,150700,762656650,5300,5300,5300,5300,144
20240404,150600,761893450,5300,5300,5300,5300,715
20240404,150500,758103950,5290,5300,5300,5290,35
20240404,150400,757918590,5300,5300,5300,5300,7814
20240404,150300,716504390,5300,5310,5310,5300,48
20240404,150200,716249690,5310,5310,5310,5300,9
20240404,150100,716201930,5310,5300,5310,5300,371
20240404,150000,714235600,5310,5310,5310,5310,2150
20240404,145900,702819100,5310,5310,5310,5310,458
20240404,145800,700387120,5310,5310,5310,5310,1829
20240404,145700,690675130,5320,5320,5320,5320,0
20240404,145600,690675130,5320,5320,5320,5320,0
20240404,145500,690675130,5320,5320,5320,5320,1
20240404,145400,690669810,5310,5310,5310,5310,2
20240404,145300,690659190,5310,5310,5310,5310,0
20240404,145200,690659190,5310,5310,5310,5310,0
20240404,145100,690659190,5310,5310,5310,5310,15
20240404,145000,690579540,5310,5310,5310,5310,525
20240404,144900,687791790,5320,5320,5320,5320,10
20240404,144800,687738590,5320,5320,5320,5320,82
20240404,144700,687302350,5320,5320,5320,5320,2
20240404,144600,687291710,5330,5330,5330,5330,5
20240404,144500,687265060,5330,5330,5330,5330,47
20240404,144400,687014550,5330,5330,5330,5330,10
20240404,144300,686961250,5330,5330,5330,5330,27
20240404,144200,686817340,5330,5340,5340,5330,153
20240404,144100,686001840,5340,5340,5340,5340,0
20240404,144000,686001840,5340,5340,5340,5340,112
20240404,143900,685403760,5350,5350,5350,5350,0
20240404,143800,685403760,5350,5350,5350,5350,0
20240404,143700,685403760,5350,5350,5350,5350,0
20240404,143600,685403760,5350,5320,5350,5310,164
20240404,143500,684529440,5350,5350,5350,5350,572
20240404,143400,681469240,5350,5350,5350,5350,9
20240404,143300,681421090,5350,5340,5350,5340,1315
20240404,143200,674398900,5340,5340,5340,5340,12
20240404,143100,674334820,5340,5340,5340,5340,16
20240404,143000,674249380,5340,5330,5340,5330,783
20240404,142900,670075960,5330,5330,5330,5330,412
20240404,142800,667880000,5330,5330,5330,5310,265
20240404,142700,666472560,5320,5320,5320,5320,192
20240404,142600,665451120,5320,5310,5320,5310,6
20240404,142500,665419220,5310,5310,5310,5310,0
20240404,142400,665419220,5310,5310,5310,5310,6
20240404,142300,665387360,5310,5310,5310,5310,0
20240404,142200,665387360,5310,5310,5310,5310,1
20240404,142100,665382050,5310,5320,5320,5310,223
20240404,142000,664195940,5320,5320,5320,5320,0
20240404,141900,664195940,5320,5320,5320,5320,1455
20240404,141800,656455340,5330,5330,5330,5330,0
20240404,141700,656455340,5330,5330,5330,5330,1
20240404,141600,656450010,5330,5330,5330,5330,0
20240404,141500,656450010,5330,5330,5330,5330,0
20240404,141400,656450010,5330,5330,5330,5330,0
20240404,141300,656450010,5330,5330,5330,5330,121
20240404,141200,655805080,5320,5320,5320,5320,985
20240404,141100,650564880,5330,5320,5330,5320,995
20240404,141000,645270760,5310,5310,5310,5310,10
20240404,140900,645217660,5320,5320,5320,5320,22
20240404,140800,645100620,5310,5310,5310,5310,0
20240404,140700,645100620,5310,5310,5310,5310,0
20240404,140600,645100620,5310,5310,5310,5310,0
20240404,140500,645100620,5310,5310,5310,5310,41
20240404,140400,644882910,5310,5310,5310,5310,330
20240404,140300,643130610,5310,5310,5310,5310,0
20240404,140200,643130610,5310,5310,5310,5310,288
20240404,140100,641601330,5310,5310,5310,5310,196
20240404,140000,640560570,5310,5310,5310,5310,8
20240404,135900,640518090,5320,5320,5320,5320,0
20240404,135800,640518090,5320,5320,5320,5320,0
20240404,135700,640518090,5320,5320,5320,5320,0
20240404,135600,640518090,5320,5320,5320,5320,1
20240404,135500,640512770,5320,5320,5320,5320,0
20240404,135400,640512770,5320,5320,5320,5320,0
20240404,135300,640512770,5320,5320,5320,5320,20
20240404,135200,640406370,5320,5320,5320,5320,47
20240404,135100,640156330,5310,5320,5320,5310,829
20240404,135000,635754010,5320,5320,5320,5320,120
20240404,134900,635115610,5320,5320,5320,5320,8
20240404,134800,635073050,5320,5320,5320,5320,0
20240404,134700,635073050,5320,5320,5320,5310,42
20240404,134600,634849810,5310,5310,5310,5310,0
20240404,134500,634849810,5310,5310,5310,5310,2
20240404,134400,634839190,5310,5310,5310,5310,152
20240404,134300,634032070,5310,5300,5310,5300,1280
20240404,134200,627246860,5300,5300,5300,5300,477
20240404,134100,624718760,5300,5300,5300,5300,61
20240404,134000,624395460,5300,5300,5300,5300,1514
20240404,133900,616371260,5290,5300,5300,5290,185
20240404,133800,615392560,5300,5300,5300,5300,0
20240404,133700,615392560,5300,5300,5300,5300,0
20240404,133600,615392560,5300,5300,5300,5300,0
20240404,133500,615392560,5300,5300,5300,5300,2
20240404,133400,615381960,5300,5300,5300,5300,0
20240404,133300,615381960,5300,5300,5300,5300,301
20240404,133200,613786660,5300,5300,5300,5300,20
20240404,133100,613680660,5300,5300,5300,5300,1
20240404,133000,613675360,5290,5290,5290,5290,285
20240404,132900,612167710,5290,5290,5290,5290,0
20240404,132800,612167710,5290,5300,5300,5290,340
20240404,132700,610368010,5300,5300,5300,5300,1575
20240404,132600,602020510,5300,5300,5300,5300,0
20240404,132500,602020510,5300,5310,5310,5300,20
20240404,132400,601914500,5310,5310,5310,5310,0
20240404,132300,601914500,5310,5310,5310,5310,0
20240404,132200,601914500,5310,5310,5310,5310,354
20240404,132100,600034760,5310,5310,5310,5310,45
20240404,132000,599795810,5310,5300,5310,5300,323
20240404,131900,598083760,5300,5300,5300,5300,0
20240404,131800,598083760,5300,5300,5300,5300,106
20240404,131700,597521960,5300,5300,5300,5300,40
20240404,131600,597309960,5310,5310,5310,5310,0
20240404,131500,597309960,5310,5310,5310,5310,0
20240404,131400,597309960,5310,5310,5310,5310,0
20240404,131300,597309960,5310,5310,5310,5310,20
20240404,131200,597203760,5310,5310,5310,5310,0
20240404,131100,597203760,5310,5300,5310,5300,103
20240404,131000,596657830,5300,5300,5300,5300,100
20240404,130900,596127830,5300,5300,5300,5300,516
20240404,130800,593393030,5300,5300,5300,5300,0
20240404,130700,593393030,5300,5300,5300,5300,100
20240404,130600,592863030,5300,5300,5300,5300,1513
20240404,130500,584844130,5310,5310,5310,5310,0
20240404,130400,584844130,5310,5310,5310,5310,0
20240404,130300,584844130,5310,5310,5310,5310,5
20240404,130200,584817580,5310,5300,5310,5300,640
20240404,130100,581425480,5300,5300,5300,5300,300
20240404,130000,579835480,5300,5300,5300,5300,0
20240404,125900,579835480,5300,5300,5300,5300,0
20240404,125800,579835480,5300,5300,5300,5300,0
20240404,125700,579835480,5300,5300,5300,5300,0
20240404,125600,579835480,5300,5300,5300,5300,0
20240404,125500,579835480,5300,5300,5320,5300,802
20240404,125400,575577160,5300,5300,5300,5300,299
20240404,125300,573992460,5310,5310,5310,5310,250
20240404,125200,572664960,5320,5320,5320,5320,1
20240404,125100,572659640,5300,5300,5300,5300,300
20240404,125000,571069640,5300,5300,5300,5300,0
20240404,124900,571069640,5300,5300,5300,5300,0
20240404,124800,571069640,5300,5300,5300,5300,200
20240404,124700,570009640,5290,5290,5290,5290,1
20240404,124600,570004350,5300,5290,5300,5290,1934
20240404,124500,559773460,5290,5300,5300,5290,220
20240404,124400,558609460,5300,5300,5300,5300,21
20240404,124300,558498160,5300,5300,5300,5300,30
20240404,124200,558339160,5300,5300,5300,5300,241
20240404,124100,557061860,5300,5300,5300,5300,0
20240404,124000,557061860,5300,5290,5300,5290,277
20240404,123900,555593850,5300,5290,5300,5290,400
20240404,123800,553474850,5290,5300,5300,5290,232
20240404,123700,552247250,5300,5300,5300,5300,0
20240404,123600,552247250,5300,5300,5300,5300,3
20240404,123500,552231350,5300,5300,5300,5300,1
20240404,123400,552226050,5290,5300,5300,5290,313
20240404,123300,550570160,5300,5300,5320,5300,802
20240404,123200,546319080,5320,5320,5320,5320,0
20240404,123100,546319080,5320,5320,5320,5320,222
20240404,123000,545138040,5320,5300,5320,5300,1502
20240404,122900,537177400,5310,5310,5310,5310,171
20240404,122800,536269390,5310,5310,5310,5310,0
20240404,122700,536269390,5310,5310,5310,5310,0
20240404,122600,536269390,5310,5310,5310,5310,0
20240404,122500,536269390,5310,5310,5310,5310,60
20240404,122400,535950790,5310,5310,5310,5310,202
20240404,122300,534878170,5350,5350,5350,5350,12
20240404,122200,534813970,5360,5360,5360,5360,0
20240404,122100,534813970,5360,5350,5360,5350,66
20240404,122000,534460860,5350,5340,5350,5340,2800
20240404,121900,519481860,5350,5330,5350,5330,3
20240404,121800,519465850,5330,5310,5330,5310,2694
20240404,121700,505115710,5310,5310,5310,5310,50
20240404,121600,504850210,5310,5300,5310,5300,70
20240404,121500,504479010,5300,5300,5300,5300,70
20240404,121400,504108010,5300,5300,5300,5300,15
20240404,121300,504028510,5310,5300,5310,5300,64
20240404,121200,503689270,5300,5300,5300,5300,0
20240404,121100,503689270,5300,5300,5300,5300,0
20240404,121000,503689270,5300,5300,5300,5300,0
20240404,120900,503689270,5300,5300,5300,5300,1
20240404,120800,503683970,5300,5300,5300,5300,0
20240404,120700,503683970,5300,5300,5300,5300,0
20240404,120600,503683970,5300,5300,5300,5300,938
20240404,120500,498712570,5300,5300,5300,5300,0
20240404,120400,498712570,5300,5300,5300,5300,4
20240404,120300,498691370,5310,5310,5310,5310,2061
20240404,120200,487747460,5320,5320,5320,5320,8
20240404,120100,487704900,5320,5330,5330,5320,1024
20240404,120000,482257210,5330,5330,5330,5330,0
20240404,115900,482257210,5330,5330,5330,5330,1
20240404,115800,482251880,5320,5320,5320,5320,0
20240404,115700,482251880,5320,5320,5320,5320,0
20240404,115600,482251880,5320,5320,5320,5320,0
20240404,115500,482251880,5320,5320,5320,5320,30
20240404,115400,482092280,5320,5320,5320,5320,232
20240404,115300,480858040,5320,5320,5320,5320,0
20240404,115200,480858040,5320,5320,5320,5320,0
20240404,115100,480858040,5320,5320,5320,5320,728
20240404,115000,476985080,5320,5320,5320,5320,77
20240404,114900,476575440,5320,5310,5320,5310,95
20240404,114800,476070970,5320,5320,5320,5320,0
20240404,114700,476070970,5320,5320,5320,5320,11
20240404,114600,476012450,5320,5320,5320,5320,0
20240404,114500,476012450,5320,5320,5320,5320,2
20240404,114400,476001810,5300,5300,5300,5300,0
20240404,114300,476001810,5300,5300,5300,5300,0
20240404,114200,476001810,5300,5300,5300,5300,0
20240404,114100,476001810,5300,5300,5300,5300,3
20240404,114000,475985910,5300,5300,5300,5300,0
20240404,113900,475985910,5300,5300,5300,5300,1284
20240404,113800,469180710,5300,5300,5300,5300,0
20240404,113700,469180710,5300,5310,5310,5300,2069
20240404,113600,458194910,5310,5310,5310,5310,0
20240404,113500,458194910,5310,5310,5310,5310,990
20240404,113400,452938010,5310,5310,5310,5310,27
20240404,113300,452794640,5300,5300,5300,5300,0
20240404,113200,452794640,5300,5300,5300,5300,0
20240404,113100,452794640,5300,5300,5300,5300,20
20240404,113000,452688640,5300,5310,5310,5300,300
20240404,112900,451097420,5320,5320,5320,5320,1
20240404,112800,451092100,5320,5310,5320,5310,463
20240404,112700,448633560,5310,5300,5310,5290,393
20240404,112600,446552780,5300,5300,5300,5300,1000
20240404,112500,441252780,5310,5310,5310,5310,133
20240404,112400,440546550,5310,5310,5310,5310,405
20240404,112300,438396000,5310,5310,5310,5310,3
20240404,112200,438380070,5310,5310,5310,5310,29
20240404,112100,438226080,5310,5310,5310,5310,0
20240404,112000,438226080,5310,5310,5310,5310,20
20240404,111900,438119880,5310,5310,5310,5310,1132
20240404,111800,432108960,5300,5300,5300,5300,0
20240404,111700,432108960,5300,5300,5300,5300,0
20240404,111600,432108960,5300,5300,5300,5300,0
20240404,111500,432108960,5300,5300,5300,5300,1000
20240404,111400,426808960,5300,5300,5300,5300,933
20240404,111300,421864060,5300,5300,5300,5300,19
20240404,111200,421763360,5300,5300,5300,5300,0
20240404,111100,421763360,5300,5300,5300,5300,237
20240404,111000,420507260,5300,5300,5300,5300,30
20240404,110900,420348260,5300,5300,5300,5300,3463
20240404,110800,401994360,5300,5300,5300,5300,245
20240404,110700,400695860,5300,5300,5300,5300,0
20240404,110600,400695860,5300,5300,5300,5300,1000
20240404,110500,395395860,5310,5310,5310,5310,110
20240404,110400,394811760,5310,5310,5310,5310,114
20240404,110300,394206420,5310,5310,5310,5310,538
20240404,110200,391349640,5310,5310,5310,5310,594
20240404,110100,388195500,5310,5310,5310,5310,10
20240404,110000,388142400,5310,5310,5310,5310,24
20240404,105900,388014960,5310,5310,5310,5310,76
20240404,105800,387611400,5310,5310,5310,5310,79
20240404,105700,387191910,5310,5310,5310,5310,306
20240404,105600,385567050,5300,5310,5310,5300,2
20240404,105500,385556440,5310,5310,5310,5310,9
20240404,105400,385508650,5310,5310,5310,5310,1231
20240404,105300,378972040,5310,5310,5310,5310,73
20240404,105200,378584410,5320,5320,5320,5320,0
20240404,105100,378584410,5320,5320,5320,5320,0
20240404,105000,378584410,5320,5320,5320,5320,77
20240404,104900,378174770,5320,5320,5320,5310,283
20240404,104800,376671880,5300,5310,5310,5300,301
20240404,104700,375075570,5300,5300,5300,5300,0
20240404,104600,375075570,5300,5300,5300,5300,0
20240404,104500,375075570,5300,5320,5320,5300,1217
20240404,104400,368625130,5320,5320,5320,5320,0
20240404,104300,368625130,5320,5320,5320,5320,2
20240404,104200,368614490,5310,5310,5310,5310,205
20240404,104100,367525940,5310,5310,5310,5310,0
20240404,104000,367525940,5310,5310,5310,5310,250
20240404,103900,366198440,5310,5310,5310,5310,507
20240404,103800,363506270,5310,5310,5310,5310,528
20240404,103700,360702590,5310,5300,5310,5300,519
20240404,103600,357949690,5300,5300,5300,5300,453
20240404,103500,355548790,5300,5290,5300,5290,461
20240404,103400,353109900,5300,5310,5310,5300,2543
20240404,103300,339630840,5310,5300,5310,5300,266
20240404,103200,338220980,5300,5300,5310,5300,618
20240404,103100,334945570,5310,5310,5310,5310,1237
20240404,103000,328377100,5310,5310,5310,5310,0
20240404,102900,328377100,5310,5310,5310,5310,150
20240404,102800,327580600,5320,5320,5320,5320,20
20240404,102700,327474200,5320,5320,5320,5320,0
20240404,102600,327474200,5320,5320,5320,5310,38
20240404,102500,327272140,5320,5320,5320,5310,1218
20240404,102400,320802380,5320,5310,5320,5310,502
20240404,102300,318136740,5320,5320,5320,5310,258
20240404,102200,316764310,5320,5330,5330,5320,1591
20240404,102100,308300160,5320,5330,5330,5320,445
20240404,102000,305931760,5330,5330,5330,5330,1044
20240404,101900,300367240,5330,5340,5340,5330,22
20240404,101800,300249770,5350,5350,5350,5350,200
20240404,101700,299179770,5350,5350,5350,5350,2
20240404,101600,299169070,5350,5350,5350,5350,5
20240404,101500,299142320,5350,5350,5350,5350,1
20240404,101400,299136970,5350,5350,5350,5350,1
20240404,101300,299131620,5340,5340,5340,5340,0
20240404,101200,299131620,5340,5340,5340,5340,0
20240404,101100,299131620,5340,5340,5340,5340,351
20240404,101000,297257280,5340,5340,5340,5340,123
20240404,100900,296600460,5340,5340,5340,5340,24
20240404,100800,296472300,5340,5340,5340,5330,6733
20240404,100700,260538310,5350,5340,5350,5340,104
20240404,100600,259982910,5350,5350,5350,5350,3120
20240404,100500,243290910,5360,5360,5360,5360,2745
20240404,100400,228577710,5370,5370,5370,5370,1054
20240404,100300,222917730,5390,5390,5390,5390,1
20240404,100200,222912340,5390,5380,5390,5380,1642
20240404,100100,214078370,5380,5380,5380,5380,450
20240404,100000,211657370,5390,5390,5390,5390,0
20240404,095900,211657370,5390,5390,5390,5390,6
20240404,095800,211625030,5390,5390,5390,5390,22
20240404,095700,211506450,5390,5390,5390,5390,21
20240404,095600,211393260,5390,5390,5390,5390,40
20240404,095500,211177660,5370,5390,5390,5370,426
20240404,095400,208890010,5390,5390,5390,5390,1
20240404,095300,208884620,5390,5390,5390,5390,3
20240404,095200,208868450,5390,5370,5390,5360,899
20240404,095100,204048310,5370,5370,5370,5370,1100
20240404,095000,198141310,5370,5360,5370,5360,320
20240404,094900,196425610,5380,5380,5380,5380,0
20240404,094800,196425610,5380,5380,5380,5370,625
20240404,094700,193068660,5380,5380,5380,5380,141
20240404,094600,192310080,5380,5380,5380,5380,0
20240404,094500,192310080,5380,5390,5400,5380,1455
20240404,094400,184478890,5390,5390,5390,5390,9
20240404,094300,184430380,5390,5390,5390,5390,26
20240404,094200,184290240,5390,5390,5390,5390,805
20240404,094100,179951290,5380,5390,5390,5380,414
20240404,094000,177723870,5390,5380,5390,5380,701
20240404,093900,173946470,5390,5380,5390,5380,231
20240404,093800,172701400,5390,5390,5390,5390,281
20240404,093700,171186810,5390,5390,5390,5390,133
20240404,093600,170469940,5390,5390,5390,5390,595
20240404,093500,167262890,5390,5390,5390,5390,35
20240404,093400,167074240,5390,5380,5390,5380,11
20240404,093300,167015050,5380,5380,5380,5380,3196
20240404,093200,149820570,5370,5370,5370,5370,3466
20240404,093100,131208150,5360,5360,5360,5360,0
20240404,093000,131208150,5360,5360,5360,5360,2
20240404,092900,131197430,5370,5370,5370,5360,292
20240404,092800,129632290,5370,5360,5370,5360,294
20240404,092700,128054280,5360,5360,5360,5360,48
20240404,092600,127797000,5360,5370,5370,5360,201
20240404,092500,126718630,5370,5370,5380,5370,2266
20240404,092400,114542710,5380,5370,5380,5370,70
20240404,092300,114166610,5370,5380,5380,5370,753
20240404,092200,110115500,5380,5380,5380,5380,13
20240404,092100,110045560,5380,5380,5380,5380,55
20240404,092000,109749660,5380,5390,5390,5380,1098
20240404,091900,103841210,5380,5400,5400,5380,594
20240404,091800,100637610,5400,5400,5400,5400,218
20240404,091700,99460410,5390,5370,5390,5370,1027
20240404,091600,93935490,5370,5370,5380,5370,70
20240404,091500,93559540,5370,5380,5380,5370,66
20240404,091400,93205080,5370,5370,5370,5370,0
20240404,091300,93205080,5370,5370,5370,5370,1292
20240404,091200,86267040,5400,5400,5400,5370,34
20240404,091100,86083740,5400,5400,5400,5400,593
20240404,091000,82881540,5400,5400,5400,5400,155
20240404,090900,82044540,5400,5410,5410,5400,5
20240404,090800,82017520,5410,5410,5410,5410,50
20240404,090700,81747020,5410,5410,5420,5410,1694
20240404,090600,72571420,5410,5390,5410,5380,1958
20240404,090500,62020910,5350,5380,5380,5350,1020
20240404,090400,56546860,5360,5350,5360,5350,1621
20240404,090300,47869390,5360,5380,5380,5360,1740
20240404,090200,38541970,5360,5380,5390,5360,2117
20240404,090100,27156010,5380,5350,5380,5350,395
20240404,090000,25035510,5330,5330,5340,5330,4697