stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205800,7677300290,8950,8950,8950,8950,11776
20240404,205700,7677300290,8950,8950,8950,8950,0
20240404,205600,7677300290,8950,8950,8950,8950,0
20240404,205500,7677300290,8950,8950,8950,8950,0
20240404,205400,7677300290,8950,8950,8950,8950,0
20240404,205300,7677300290,8950,8950,8950,8950,0
20240404,205200,7677300290,8950,8950,8950,8950,0
20240404,205100,7677300290,8950,8950,8950,8950,0
20240404,205000,7677300290,8950,8950,8950,8950,0
20240404,204900,7677300290,8950,8950,8950,8950,0
20240404,204800,7677300290,8950,8950,8950,8950,0
20240404,204700,7677300290,8950,8950,8950,8950,0
20240404,204600,7677300290,8950,8950,8950,8950,0
20240404,204500,7677300290,8950,8950,8950,8950,0
20240404,204400,7677300290,8950,8950,8950,8950,0
20240404,204300,7677300290,8950,8950,8950,8950,0
20240404,204200,7677300290,8950,8950,8950,8950,0
20240404,204100,7677300290,8950,8950,8950,8950,0
20240404,204000,7677300290,8950,8950,8950,8950,0
20240404,203900,7677300290,8950,8950,8950,8950,0
20240404,203800,7677300290,8950,8950,8950,8950,0
20240404,203700,7677300290,8950,8950,8950,8950,0
20240404,203600,7677300290,8950,8950,8950,8950,0
20240404,203500,7677300290,8950,8950,8950,8950,0
20240404,203400,7677300290,8950,8950,8950,8950,0
20240404,203300,7677300290,8950,8950,8950,8950,0
20240404,203200,7677300290,8950,8950,8950,8950,0
20240404,203100,7677300290,8950,8950,8950,8950,0
20240404,203000,7677300290,8950,8950,8950,8950,0
20240404,202900,7677300290,8950,8950,8950,8950,0
20240404,202800,7677300290,8950,8950,8950,8950,11776
20240404,202700,7677300290,8950,8950,8950,8950,0
20240404,202600,7677300290,8950,8950,8950,8950,0
20240404,202500,7677300290,8950,8950,8950,8950,0
20240404,202400,7677300290,8950,8950,8950,8950,0
20240404,202300,7677300290,8950,8950,8950,8950,0
20240404,202200,7677300290,8950,8950,8950,8950,0
20240404,202100,7677300290,8950,8950,8950,8950,0
20240404,202000,7677300290,8950,8950,8950,8950,0
20240404,201900,7677300290,8950,8950,8950,8950,0
20240404,201800,7677300290,8950,8950,8950,8950,0
20240404,201700,7677300290,8950,8950,8950,8950,0
20240404,201600,7677300290,8950,8950,8950,8950,0
20240404,201500,7677300290,8950,8950,8950,8950,0
20240404,201400,7677300290,8950,8950,8950,8950,0
20240404,201300,7677300290,8950,8950,8950,8950,0
20240404,201200,7677300290,8950,8950,8950,8950,0
20240404,201100,7677300290,8950,8950,8950,8950,0
20240404,201000,7677300290,8950,8950,8950,8950,0
20240404,200900,7677300290,8950,8950,8950,8950,0
20240404,200800,7677300290,8950,8950,8950,8950,0
20240404,200700,7677300290,8950,8950,8950,8950,0
20240404,200600,7677300290,8950,8950,8950,8950,0
20240404,200500,7677300290,8950,8950,8950,8950,0
20240404,200400,7677300290,8950,8950,8950,8950,0
20240404,200300,7677300290,8950,8950,8950,8950,0
20240404,200200,7677300290,8950,8950,8950,8950,0
20240404,200100,7677300290,8950,8950,8950,8950,0
20240404,200000,7677300290,8950,8950,8950,8950,0
20240404,195900,7677300290,8950,8950,8950,8950,0
20240404,195800,7677300290,8950,8950,8950,8950,11776
20240404,195700,7677300290,8950,8950,8950,8950,0
20240404,195600,7677300290,8950,8950,8950,8950,0
20240404,195500,7677300290,8950,8950,8950,8950,0
20240404,195400,7677300290,8950,8950,8950,8950,0
20240404,195300,7677300290,8950,8950,8950,8950,0
20240404,195200,7677300290,8950,8950,8950,8950,0
20240404,195100,7677300290,8950,8950,8950,8950,0
20240404,195000,7677300290,8950,8950,8950,8950,0
20240404,194900,7677300290,8950,8950,8950,8950,0
20240404,194800,7677300290,8950,8950,8950,8950,0
20240404,194700,7677300290,8950,8950,8950,8950,0
20240404,194600,7677300290,8950,8950,8950,8950,0
20240404,194500,7677300290,8950,8950,8950,8950,0
20240404,194400,7677300290,8950,8950,8950,8950,0
20240404,194300,7677300290,8950,8950,8950,8950,0
20240404,194200,7677300290,8950,8950,8950,8950,0
20240404,194100,7677300290,8950,8950,8950,8950,0
20240404,194000,7677300290,8950,8950,8950,8950,0
20240404,193900,7677300290,8950,8950,8950,8950,0
20240404,193800,7677300290,8950,8950,8950,8950,0
20240404,193700,7677300290,8950,8950,8950,8950,0
20240404,193600,7677300290,8950,8950,8950,8950,0
20240404,193500,7677300290,8950,8950,8950,8950,0
20240404,193400,7677300290,8950,8950,8950,8950,0
20240404,193300,7677300290,8950,8950,8950,8950,0
20240404,193200,7677300290,8950,8950,8950,8950,0
20240404,193100,7677300290,8950,8950,8950,8950,0
20240404,193000,7677300290,8950,8950,8950,8950,0
20240404,192900,7677300290,8950,8950,8950,8950,0
20240404,192800,7677300290,8950,8950,8950,8950,11776
20240404,192700,7677300290,8950,8950,8950,8950,0
20240404,192600,7677300290,8950,8950,8950,8950,0
20240404,192500,7677300290,8950,8950,8950,8950,0
20240404,192400,7677300290,8950,8950,8950,8950,0
20240404,192300,7677300290,8950,8950,8950,8950,0
20240404,192200,7677300290,8950,8950,8950,8950,0
20240404,192100,7677300290,8950,8950,8950,8950,0
20240404,192000,7677300290,8950,8950,8950,8950,0
20240404,191900,7677300290,8950,8950,8950,8950,0
20240404,191800,7677300290,8950,8950,8950,8950,0
20240404,191700,7677300290,8950,8950,8950,8950,0
20240404,191600,7677300290,8950,8950,8950,8950,0
20240404,191500,7677300290,8950,8950,8950,8950,0
20240404,191400,7677300290,8950,8950,8950,8950,0
20240404,191300,7677300290,8950,8950,8950,8950,0
20240404,191200,7677300290,8950,8950,8950,8950,0
20240404,191100,7677300290,8950,8950,8950,8950,0
20240404,191000,7677300290,8950,8950,8950,8950,0
20240404,190900,7677300290,8950,8950,8950,8950,0
20240404,190800,7677300290,8950,8950,8950,8950,0
20240404,190700,7677300290,8950,8950,8950,8950,0
20240404,190600,7677300290,8950,8950,8950,8950,0
20240404,190500,7677300290,8950,8950,8950,8950,0
20240404,190400,7677300290,8950,8950,8950,8950,0
20240404,190300,7677300290,8950,8950,8950,8950,0
20240404,190200,7677300290,8950,8950,8950,8950,0
20240404,190100,7677300290,8950,8950,8950,8950,0
20240404,190000,7677300290,8950,8950,8950,8950,0
20240404,185900,7677300290,8950,8950,8950,8950,0
20240404,185800,7677300290,8950,8950,8950,8950,11776
20240404,185700,7677300290,8950,8950,8950,8950,0
20240404,185600,7677300290,8950,8950,8950,8950,0
20240404,185500,7677300290,8950,8950,8950,8950,0
20240404,185400,7677300290,8950,8950,8950,8950,0
20240404,185300,7677300290,8950,8950,8950,8950,0
20240404,185200,7677300290,8950,8950,8950,8950,0
20240404,185100,7677300290,8950,8950,8950,8950,0
20240404,185000,7677300290,8950,8950,8950,8950,0
20240404,184900,7677300290,8950,8950,8950,8950,0
20240404,184800,7677300290,8950,8950,8950,8950,0
20240404,184700,7677300290,8950,8950,8950,8950,0
20240404,184600,7677300290,8950,8950,8950,8950,0
20240404,184500,7677300290,8950,8950,8950,8950,0
20240404,184400,7677300290,8950,8950,8950,8950,0
20240404,184300,7677300290,8950,8950,8950,8950,0
20240404,184200,7677300290,8950,8950,8950,8950,0
20240404,184100,7677300290,8950,8950,8950,8950,0
20240404,184000,7677300290,8950,8950,8950,8950,0
20240404,183900,7677300290,8950,8950,8950,8950,0
20240404,183800,7677300290,8950,8950,8950,8950,0
20240404,183700,7677300290,8950,8950,8950,8950,0
20240404,183600,7677300290,8950,8950,8950,8950,0
20240404,183500,7677300290,8950,8950,8950,8950,0
20240404,183400,7677300290,8950,8950,8950,8950,0
20240404,183300,7677300290,8950,8950,8950,8950,0
20240404,183200,7677300290,8950,8950,8950,8950,0
20240404,183100,7677300290,8950,8950,8950,8950,0
20240404,183000,7677300290,8950,8950,8950,8950,0
20240404,182900,7677300290,8950,8950,8950,8950,0
20240404,182800,7677300290,8950,8950,8950,8950,11776
20240404,182700,7677300290,8950,8950,8950,8950,0
20240404,182600,7677300290,8950,8950,8950,8950,0
20240404,182500,7677300290,8950,8950,8950,8950,0
20240404,182400,7677300290,8950,8950,8950,8950,0
20240404,182300,7677300290,8950,8950,8950,8950,0
20240404,182200,7677300290,8950,8950,8950,8950,0
20240404,182100,7677300290,8950,8950,8950,8950,0
20240404,182000,7677300290,8950,8950,8950,8950,0
20240404,181900,7677300290,8950,8950,8950,8950,0
20240404,181800,7677300290,8950,8950,8950,8950,0
20240404,181700,7677300290,8950,8950,8950,8950,0
20240404,181600,7677300290,8950,8950,8950,8950,0
20240404,181500,7677300290,8950,8950,8950,8950,0
20240404,181400,7677300290,8950,8950,8950,8950,0
20240404,181300,7677300290,8950,8950,8950,8950,0
20240404,181200,7677300290,8950,8950,8950,8950,0
20240404,181100,7677300290,8950,8950,8950,8950,0
20240404,181000,7677300290,8950,8950,8950,8950,0
20240404,180900,7677300290,8950,8950,8950,8950,0
20240404,180800,7677300290,8950,8950,8950,8950,0
20240404,180700,7677300290,8950,8950,8950,8950,0
20240404,180600,7677300290,8950,8950,8950,8950,0
20240404,180500,7677300290,8950,8950,8950,8950,0
20240404,180400,7677300290,8950,8950,8950,8950,0
20240404,180300,7677300290,8950,8950,8950,8950,0
20240404,180200,7677300290,8950,8950,8950,8950,0
20240404,180100,7677300290,8950,8950,8950,8950,0
20240404,180000,7677300290,8950,8950,8950,8950,0
20240404,175900,7677300290,8950,8950,8950,8950,0
20240404,175800,7677300290,8950,8950,8950,8950,11776
20240404,175700,7677300290,8950,8950,8950,8950,0
20240404,175600,7677300290,8950,8950,8950,8950,0
20240404,175500,7677300290,8950,8950,8950,8950,0
20240404,175400,7677300290,8950,8950,8950,8950,0
20240404,175300,7677300290,8950,8950,8950,8950,0
20240404,175200,7677300290,8950,8950,8950,8950,0
20240404,175100,7677300290,8950,8950,8950,8950,0
20240404,175000,7677300290,8950,8950,8950,8950,0
20240404,174900,7677300290,8950,8950,8950,8950,0
20240404,174800,7677300290,8950,8950,8950,8950,0
20240404,174700,7677300290,8950,8950,8950,8950,0
20240404,174600,7677300290,8950,8950,8950,8950,0
20240404,174500,7677300290,8950,8950,8950,8950,0
20240404,174400,7677300290,8950,8950,8950,8950,0
20240404,174300,7677300290,8950,8950,8950,8950,0
20240404,174200,7677300290,8950,8950,8950,8950,0
20240404,174100,7677300290,8950,8950,8950,8950,0
20240404,174000,7677300290,8950,8950,8950,8950,0
20240404,173900,7677300290,8950,8950,8950,8950,0
20240404,173800,7677300290,8950,8950,8950,8950,0
20240404,173700,7677300290,8950,8950,8950,8950,0
20240404,173600,7677300290,8950,8950,8950,8950,0
20240404,173500,7677300290,8950,8950,8950,8950,0
20240404,173400,7677300290,8950,8950,8950,8950,0
20240404,173300,7677300290,8950,8950,8950,8950,0
20240404,173200,7677300290,8950,8950,8950,8950,0
20240404,173100,7677300290,8950,8950,8950,8950,0
20240404,173000,7677300290,8950,8950,8950,8950,0
20240404,172900,7677300290,8950,8950,8950,8950,0
20240404,172800,7677300290,8950,8950,8950,8950,11776
20240404,172700,7677300290,8950,8950,8950,8950,0
20240404,172600,7677300290,8950,8950,8950,8950,0
20240404,172500,7677300290,8950,8950,8950,8950,0
20240404,172400,7677300290,8950,8950,8950,8950,0
20240404,172300,7677300290,8950,8950,8950,8950,0
20240404,172200,7677300290,8950,8950,8950,8950,0
20240404,172100,7677300290,8950,8950,8950,8950,0
20240404,172000,7677300290,8950,8950,8950,8950,0
20240404,171900,7677300290,8950,8950,8950,8950,0
20240404,171800,7677300290,8950,8950,8950,8950,0
20240404,171700,7677300290,8950,8950,8950,8950,0
20240404,171600,7677300290,8950,8950,8950,8950,0
20240404,171500,7677300290,8950,8950,8950,8950,0
20240404,171400,7677300290,8950,8950,8950,8950,0
20240404,171300,7677300290,8950,8950,8950,8950,0
20240404,171200,7677300290,8950,8950,8950,8950,0
20240404,171100,7677300290,8950,8950,8950,8950,0
20240404,171000,7677300290,8950,8950,8950,8950,0
20240404,170900,7677300290,8950,8950,8950,8950,0
20240404,170800,7677300290,8950,8950,8950,8950,0
20240404,170700,7677300290,8950,8950,8950,8950,0
20240404,170600,7677300290,8950,8950,8950,8950,0
20240404,170500,7677300290,8950,8950,8950,8950,0
20240404,170400,7677300290,8950,8950,8950,8950,0
20240404,170300,7677300290,8950,8950,8950,8950,0
20240404,170200,7677300290,8950,8950,8950,8950,0
20240404,170100,7677300290,8950,8950,8950,8950,0
20240404,170000,7677300290,8950,8950,8950,8950,0
20240404,165900,7677300290,8950,8950,8950,8950,0
20240404,165800,7677300290,8950,8950,8950,8950,11776
20240404,165700,7677300290,8950,8950,8950,8950,0
20240404,165600,7677300290,8950,8950,8950,8950,0
20240404,165500,7677300290,8950,8950,8950,8950,0
20240404,165400,7677300290,8950,8950,8950,8950,0
20240404,165300,7677300290,8950,8950,8950,8950,0
20240404,165200,7677300290,8950,8950,8950,8950,0
20240404,165100,7677300290,8950,8950,8950,8950,0
20240404,165000,7677300290,8950,8950,8950,8950,0
20240404,164900,7677300290,8950,8950,8950,8950,0
20240404,164800,7677300290,8950,8950,8950,8950,0
20240404,164700,7677300290,8950,8950,8950,8950,0
20240404,164600,7677300290,8950,8950,8950,8950,0
20240404,164500,7677300290,8950,8950,8950,8950,0
20240404,164400,7677300290,8950,8950,8950,8950,0
20240404,164300,7677300290,8950,8950,8950,8950,0
20240404,164200,7677300290,8950,8950,8950,8950,0
20240404,164100,7677300290,8950,8950,8950,8950,0
20240404,164000,7677300290,8950,8950,8950,8950,0
20240404,163900,7677300290,8950,8950,8950,8950,0
20240404,163800,7677300290,8950,8950,8950,8950,0
20240404,163700,7677300290,8950,8950,8950,8950,0
20240404,163600,7677300290,8950,8950,8950,8950,0
20240404,163500,7677300290,8950,8950,8950,8950,0
20240404,163400,7677300290,8950,8950,8950,8950,0
20240404,163300,7677300290,8950,8950,8950,8950,0
20240404,163200,7677300290,8950,8950,8950,8950,0
20240404,163100,7677300290,8950,8950,8950,8950,0
20240404,163000,7677300290,8950,8950,8950,8950,0
20240404,162900,7677300290,8950,8950,8950,8950,0
20240404,162800,7677300290,8950,8950,8950,8950,11776
20240404,162700,7677300290,8950,8950,8950,8950,0
20240404,162600,7677300290,8950,8950,8950,8950,0
20240404,162500,7677300290,8950,8950,8950,8950,0
20240404,162400,7677300290,8950,8950,8950,8950,0
20240404,162300,7677300290,8950,8950,8950,8950,0
20240404,162200,7677300290,8950,8950,8950,8950,0
20240404,162100,7677300290,8950,8950,8950,8950,0
20240404,162000,7677300290,8950,8950,8950,8950,0
20240404,161900,7677300290,8950,8950,8950,8950,0
20240404,161800,7677300290,8950,8950,8950,8950,0
20240404,161700,7677300290,8950,8950,8950,8950,0
20240404,161600,7677300290,8950,8950,8950,8950,0
20240404,161500,7677300290,8950,8950,8950,8950,0
20240404,161400,7677300290,8950,8950,8950,8950,0
20240404,161300,7677300290,8950,8950,8950,8950,0
20240404,161200,7677300290,8950,8950,8950,8950,0
20240404,161100,7677300290,8950,8950,8950,8950,0
20240404,161000,7677300290,8950,8950,8950,8950,0
20240404,160900,7677300290,8950,8950,8950,8950,0
20240404,160800,7677300290,8950,8950,8950,8950,0
20240404,160700,7677300290,8950,8950,8950,8950,0
20240404,160600,7677300290,8950,8950,8950,8950,0
20240404,160500,7677300290,8950,8950,8950,8950,0
20240404,160400,7677300290,8950,8950,8950,8950,0
20240404,160300,7677300290,8950,8950,8950,8950,0
20240404,160200,7677300290,8950,8950,8950,8950,0
20240404,160100,7677300290,8950,8950,8950,8950,0
20240404,160000,7677300290,8950,8950,8950,8950,0
20240404,155900,7677300290,8950,8950,8950,8950,0
20240404,155800,7677300290,8950,8950,8950,8950,11776
20240404,155700,7677300290,8950,8950,8950,8950,0
20240404,155600,7677300290,8950,8950,8950,8950,0
20240404,155500,7677300290,8950,8950,8950,8950,0
20240404,155400,7677300290,8950,8950,8950,8950,0
20240404,155300,7677300290,8950,8950,8950,8950,0
20240404,155200,7677300290,8950,8950,8950,8950,0
20240404,155100,7677300290,8950,8950,8950,8950,0
20240404,155000,7677300290,8950,8950,8950,8950,0
20240404,154900,7677300290,8950,8950,8950,8950,0
20240404,154800,7677300290,8950,8950,8950,8950,0
20240404,154700,7677300290,8950,8950,8950,8950,0
20240404,154600,7677300290,8950,8950,8950,8950,0
20240404,154500,7677300290,8950,8950,8950,8950,0
20240404,154400,7677300290,8950,8950,8950,8950,0
20240404,154300,7677300290,8950,8950,8950,8950,0
20240404,154200,7677300290,8950,8950,8950,8950,0
20240404,154100,7677300290,8950,8950,8950,8950,0
20240404,154000,7677300290,8950,8950,8950,8950,0
20240404,153900,7677300290,8950,8950,8950,8950,0
20240404,153800,7677300290,8950,8950,8950,8950,0
20240404,153700,7677300290,8950,8950,8950,8950,0
20240404,153600,7677300290,8950,8950,8950,8950,0
20240404,153500,7677300290,8950,8950,8950,8950,0
20240404,153400,7677300290,8950,8950,8950,8950,0
20240404,153300,7677300290,8950,8950,8950,8950,0
20240404,153200,7677300290,8950,8950,8950,8950,0
20240404,153100,7677300290,8950,8950,8950,8950,0
20240404,153000,7677300290,8950,8950,8950,8950,11776
20240404,152900,7571905090,8930,8930,8930,8930,0
20240404,152800,7571905090,8930,8930,8930,8930,0
20240404,152700,7571905090,8930,8930,8930,8930,0
20240404,152600,7571905090,8930,8930,8930,8930,0
20240404,152500,7571905090,8930,8930,8930,8930,0
20240404,152400,7571905090,8930,8930,8930,8930,0
20240404,152300,7571905090,8930,8930,8930,8930,0
20240404,152200,7571905090,8930,8930,8930,8930,0
20240404,152100,7571905090,8930,8930,8930,8930,0
20240404,152000,7571905090,8930,8930,8930,8930,0
20240404,151900,7571905090,8930,8940,8940,8920,1145
20240404,151800,7561680440,8940,8920,8940,8920,2251
20240404,151700,7541588110,8920,8930,8960,8920,4671
20240404,151600,7499873640,8940,8910,8950,8910,2194
20240404,151500,7480281420,8910,8910,8920,8910,1726
20240404,151400,7464899630,8920,8900,8920,8900,539
20240404,151300,7460092710,8900,8890,8900,8880,993
20240404,151200,7451263980,8890,8880,8890,8880,377
20240404,151100,7447914800,8880,8880,8880,8880,65
20240404,151000,7447337600,8880,8890,8900,8880,1748
20240404,150900,7431803020,8910,8900,8910,8900,760
20240404,150800,7425037050,8880,8880,8880,8880,325
20240404,150700,7422151050,8890,8890,8920,8880,1411
20240404,150600,7409589810,8890,8890,8890,8890,207
20240404,150500,7407749580,8890,8920,8920,8890,351
20240404,150400,7404625980,8920,8900,8920,8890,749
20240404,150300,7397960460,8900,8920,8920,8900,319
20240404,150200,7395118280,8920,8900,8920,8900,191
20240404,150100,7393416900,8900,8900,8900,8890,519
20240404,150000,7388797810,8920,8920,8920,8890,212
20240404,145900,7386909230,8880,8900,8920,8880,2836
20240404,145800,7361668430,8930,8930,8940,8900,2005
20240404,145700,7343789060,8930,8930,8930,8920,1443
20240404,145600,7330908840,8930,8920,8930,8910,527
20240404,145500,7326210740,8920,8910,8940,8900,239
20240404,145400,7324078930,8910,8900,8920,8900,683
20240404,145300,7317995100,8930,8910,8940,8900,1110
20240404,145200,7308101380,8920,8920,8930,8910,1454
20240404,145100,7295136040,8920,8900,8930,8900,3065
20240404,145000,7267783880,8880,8870,8910,8870,301
20240404,144900,7265109600,8870,8870,8930,8870,1017
20240404,144800,7256055180,8890,8860,8890,8850,592
20240404,144700,7250795460,8850,8850,8850,8840,7406
20240404,144600,7185254820,8840,8840,8850,8840,93
20240404,144500,7184432680,8840,8840,8850,8830,300
20240404,144400,7181782260,8840,8850,8850,8830,328
20240404,144300,7178885480,8850,8830,8850,8830,1060
20240404,144200,7169505660,8820,8820,8820,8820,361
20240404,144100,7166321640,8830,8830,8830,8830,51
20240404,144000,7165871310,8830,8840,8840,8820,155
20240404,143900,7164503060,8850,8830,8850,8830,25
20240404,143800,7164282210,8840,8840,8840,8840,31
20240404,143700,7164008170,8850,8840,8850,8830,1070
20240404,143600,7154545410,8840,8810,8850,8810,1418
20240404,143500,7142002390,8810,8840,8850,8810,2397
20240404,143400,7120833850,8830,8840,8840,8830,217
20240404,143300,7118917240,8840,8840,8840,8840,162
20240404,143200,7117485160,8820,8820,8820,8820,1
20240404,143100,7117476340,8810,8840,8880,8810,3610
20240404,143000,7085518170,8840,8850,8850,8840,1078
20240404,142900,7075983000,8850,8860,8860,8850,1102
20240404,142800,7066230280,8860,8850,8860,8850,529
20240404,142700,7061545540,8850,8850,8850,8850,63
20240404,142600,7060987990,8870,8870,8870,8870,734
20240404,142500,7054477410,8860,8860,8860,8840,1263
20240404,142400,7043302970,8860,8860,8860,8860,20
20240404,142300,7043125770,8860,8870,8870,8860,1191
20240404,142200,7032569850,8870,8860,8870,8860,169
20240404,142100,7031072250,8870,8870,8870,8860,2396
20240404,142000,7009830430,8870,8900,8900,8870,149
20240404,141900,7008508180,8900,8870,8900,8870,406
20240404,141800,7004906900,8880,8900,8900,8880,1319
20240404,141700,6993181160,8910,8920,8920,8910,828
20240404,141600,6985803660,8920,8920,8920,8920,555
20240404,141500,6980853060,8920,8910,8920,8910,52
20240404,141400,6980389720,8920,8910,8920,8910,712
20240404,141300,6974042780,8910,8900,8910,8900,608
20240404,141200,6968627780,8910,8910,8910,8900,27
20240404,141100,6968387340,8900,8910,8910,8900,902
20240404,141000,6960358970,8900,8920,8920,8900,406
20240404,140900,6956737950,8900,8900,8900,8900,20
20240404,140800,6956559950,8900,8900,8920,8890,1467
20240404,140700,6943498050,8920,8900,8920,8900,593
20240404,140600,6938213180,8900,8900,8900,8890,356
20240404,140500,6935044800,8890,8870,8890,8870,1639
20240404,140400,6920493920,8870,8880,8880,8870,855
20240404,140300,6912902910,8880,8870,8880,8870,1228
20240404,140200,6901998970,8860,8860,8860,8860,306
20240404,140100,6899287810,8860,8840,8860,8840,833
20240404,140000,6891921830,8840,8840,8840,8840,756
20240404,135900,6885238790,8850,8860,8860,8840,837
20240404,135800,6877838500,8860,8860,8860,8860,42
20240404,135700,6877466380,8870,8860,8870,8850,315
20240404,135600,6874673270,8840,8850,8860,8840,285
20240404,135500,6872153710,8830,8820,8850,8820,539
20240404,135400,6867393370,8830,8840,8840,8810,1214
20240404,135300,6856675080,8840,8830,8840,8830,217
20240404,135200,6854757620,8830,8820,8830,8820,477
20240404,135100,6850549730,8820,8800,8820,8800,571
20240404,135000,6845517110,8800,8820,8830,8800,1037
20240404,134900,6836381200,8820,8820,8820,8810,165
20240404,134800,6834926520,8810,8810,8820,8810,2010
20240404,134700,6817217020,8810,8810,8810,8810,131
20240404,134600,6816062910,8810,8800,8810,8800,191
20240404,134500,6814380780,8800,8790,8810,8790,574
20240404,134400,6809329110,8790,8810,8810,8790,610
20240404,134300,6803962200,8800,8790,8800,8790,1144
20240404,134200,6793895950,8790,8800,8800,8790,131
20240404,134100,6792743660,8770,8780,8780,8770,704
20240404,134000,6786569560,8780,8790,8790,8780,1029
20240404,133900,6777534340,8780,8780,8780,8780,3575
20240404,133800,6746145840,8770,8790,8800,8770,1690
20240404,133700,6731300700,8790,8810,8810,8790,475
20240404,133600,6727120700,8810,8780,8820,8780,1384
20240404,133500,6714936390,8780,8820,8820,8770,1023
20240404,133400,6705939700,8810,8740,8840,8740,3105
20240404,133300,6678561560,8740,8820,8820,8740,12801
20240404,133200,6566183220,8820,8820,8820,8810,1134
20240404,133100,6556190240,8820,8830,8830,8810,6268
20240404,133000,6500932710,8830,8840,8840,8820,1021
20240404,132900,6491912440,8820,8830,8850,8820,3692
20240404,132800,6459328950,8830,8830,8840,8830,1770
20240404,132700,6443693960,8830,8860,8860,8820,8714
20240404,132600,6366632420,8900,8900,8900,8860,6009
20240404,132500,6313326200,8900,8900,8900,8900,35
20240404,132400,6313014700,8900,8910,8910,8880,3771
20240404,132300,6279485640,8900,8900,8900,8900,0
20240404,132200,6279485640,8900,8900,8900,8900,35
20240404,132100,6279174140,8900,8900,8900,8900,0
20240404,132000,6279174140,8900,8910,8930,8900,619
20240404,131900,6273646890,8910,8910,8910,8910,730
20240404,131800,6267142590,8910,8910,8910,8900,2366
20240404,131700,6246083770,8910,8910,8910,8910,371
20240404,131600,6242778160,8900,8910,8910,8900,297
20240404,131500,6240132410,8910,8910,8910,8910,505
20240404,131400,6235632860,8900,8900,8900,8890,954
20240404,131300,6227149650,8900,8920,8920,8900,1699
20240404,131200,6212017540,8920,8940,8940,8920,3
20240404,131100,6211990740,8940,8930,8940,8900,253
20240404,131000,6209731490,8890,8900,8900,8890,445
20240404,130900,6205771490,8900,8900,8900,8890,259
20240404,130800,6203466600,8940,8910,8940,8890,424
20240404,130700,6199693110,8910,8950,8950,8910,136
20240404,130600,6198476190,8950,8950,8950,8950,5
20240404,130500,6198431440,8960,8920,8960,8920,800
20240404,130400,6191273050,8920,8880,8920,8880,719
20240404,130300,6184881510,8880,8910,8920,8880,2459
20240404,130200,6163035770,8880,8880,8880,8880,6
20240404,130100,6162982490,8880,8880,8880,8880,180
20240404,130000,6161384090,8880,8900,8900,8880,1101
20240404,125900,6151605950,8880,8890,8890,8880,110
20240404,125800,6150628350,8890,8890,8910,8880,2758
20240404,125700,6126126400,8890,8890,8890,8890,1044
20240404,125600,6116845240,8900,8890,8900,8890,354
20240404,125500,6113697180,8870,8870,8890,8860,2814
20240404,125400,6088739230,8880,8900,8920,8870,10600
20240404,125300,5994632240,8910,8950,8980,8880,20448
20240404,125200,5812280790,8950,8970,8970,8950,14179
20240404,125100,5685339540,8970,8990,8990,8970,3487
20240404,125000,5654038540,8980,8990,8990,8980,1377
20240404,124900,5641668030,8990,9020,9020,8990,7849
20240404,124800,5571049960,9010,9020,9020,9010,1220
20240404,124700,5560045830,9020,9020,9020,9020,411
20240404,124600,5556338610,9020,9050,9050,9020,3933
20240404,124500,5520786500,9060,9060,9080,9050,2196
20240404,124400,5500896900,9060,9080,9090,9060,2072
20240404,124300,5482105580,9080,9060,9080,9060,978
20240404,124200,5473240480,9060,9080,9090,9060,2853
20240404,124100,5447362270,9090,9060,9090,9060,1802
20240404,124000,5430998330,9060,9070,9100,9060,9164
20240404,123900,5347747660,9070,9050,9090,9050,7012
20240404,123800,5284169200,9050,9050,9060,9050,975
20240404,123700,5275342700,9060,9040,9060,9040,361
20240404,123600,5272077710,9050,9040,9070,9040,4148
20240404,123500,5234501030,9030,9030,9030,9030,1122
20240404,123400,5224369370,9030,9040,9040,9030,388
20240404,123300,5220864560,9040,9050,9050,9040,1903
20240404,123200,5203656150,9050,9040,9050,9030,1241
20240404,123100,5192432980,9030,9040,9050,9030,2912
20240404,123000,5166100970,9040,9040,9040,9040,835
20240404,122900,5158552570,9040,9030,9050,9020,3456
20240404,122800,5127323510,9030,9030,9040,9030,910
20240404,122700,5119103460,9040,9040,9050,9040,521
20240404,122600,5114392160,9040,9040,9040,9040,214
20240404,122500,5112457600,9040,9040,9050,9040,981
20240404,122400,5103580240,9040,9030,9050,9010,341
20240404,122300,5100497350,9030,9020,9050,9020,954
20240404,122200,5091879130,9010,8980,9010,8980,3136
20240404,122100,5063668030,8980,8980,8980,8980,236
20240404,122000,5061548750,8970,8970,8980,8970,167
20240404,121900,5060049460,8980,8980,8980,8980,622
20240404,121800,5054463900,8990,8980,8990,8980,1107
20240404,121700,5044512660,8980,8980,8990,8980,344
20240404,121600,5041423360,8990,8980,8990,8980,275
20240404,121500,5038953550,8970,8980,8980,8970,1466
20240404,121400,5025799980,8980,8980,8980,8980,15
20240404,121300,5025665280,8980,8980,8980,8980,320
20240404,121200,5022791680,8980,8990,8990,8980,131
20240404,121100,5021614240,8980,8980,8980,8980,0
20240404,121000,5021614240,8980,8990,8990,8980,565
20240404,120900,5016540070,8990,8980,8990,8980,82
20240404,120800,5015803030,8980,8990,8990,8980,3
20240404,120700,5015776080,8990,8990,8990,8990,68
20240404,120600,5015164760,8990,8990,8990,8990,6
20240404,120500,5015110820,8990,8970,8990,8970,223
20240404,120400,5013109670,8970,8980,8980,8970,1358
20240404,120300,5000927410,8980,8980,8980,8980,414
20240404,120200,4997209690,8980,8980,8980,8980,151
20240404,120100,4995853710,8980,8980,8980,8980,66
20240404,120000,4995261030,8970,8970,8970,8970,549
20240404,115900,4990336500,8970,8980,8990,8970,5065
20240404,115800,4944854510,8980,8980,8980,8980,260
20240404,115700,4942519710,8990,8990,8990,8990,744
20240404,115600,4935831150,8990,8980,8990,8980,768
20240404,115500,4928930280,8990,8980,8990,8980,1472
20240404,115400,4915706620,8980,8990,9000,8980,3674
20240404,115300,4882710900,8990,8990,8990,8990,1721
20240404,115200,4867239110,8990,8980,8990,8980,1025
20240404,115100,4858034310,8980,8980,8990,8980,6404
20240404,115000,4800525380,8980,9020,9020,8980,1747
20240404,114900,4784813980,9000,9000,9000,9000,422
20240404,114800,4781015980,9020,8990,9020,8990,184
20240404,114700,4779361580,8990,9000,9000,8990,3382
20240404,114600,4748950610,9000,9000,9000,9000,4
20240404,114500,4748914610,9000,9000,9000,8990,160
20240404,114400,4747475250,9000,9000,9000,8990,1360
20240404,114300,4735235300,8990,9000,9000,8990,2953
20240404,114200,4708682220,9000,9000,9000,9000,1608
20240404,114100,4694210220,9000,9020,9020,9000,301
20240404,114000,4691501200,9030,9030,9030,9000,156
20240404,113900,4690096960,9040,9030,9040,8990,10741
20240404,113800,4593398220,9030,9040,9040,9030,212
20240404,113700,4591482870,9040,9040,9040,9040,235
20240404,113600,4589358470,9040,9030,9040,9030,978
20240404,113500,4580527110,9050,9050,9050,9030,48
20240404,113400,4580092800,9050,9040,9050,9040,988
20240404,113300,4571156900,9050,9060,9060,9040,4838
20240404,113200,4527356140,9050,9060,9060,9040,1098
20240404,113100,4517410590,9060,9080,9080,9060,1113
20240404,113000,4507325150,9080,9070,9090,9070,11150
20240404,112900,4406108070,9070,9060,9070,9050,2637
20240404,112800,4382215270,9060,9050,9060,9050,3182
20240404,112700,4353387130,9050,9010,9060,9010,5857
20240404,112600,4300409850,9010,9010,9040,9000,2830
20240404,112500,4274925040,9010,9030,9030,9010,1784
20240404,112400,4258846120,9040,9050,9050,9030,772
20240404,112300,4251863280,9050,9010,9050,9010,3795
20240404,112200,4217553230,9010,9000,9010,9000,415
20240404,112100,4213817080,9000,8970,9000,8970,1532
20240404,112000,4200045060,9000,9000,9000,9000,22
20240404,111900,4199847060,8970,8960,9000,8950,4234
20240404,111800,4161923620,8960,8980,8980,8960,2519
20240404,111700,4139315970,9010,9010,9010,9010,0
20240404,111600,4139315970,9010,8970,9010,8960,1089
20240404,111500,4129556450,8970,8990,8990,8970,908
20240404,111400,4121407810,8990,8980,8990,8970,392
20240404,111300,4117890380,9010,8980,9010,8960,2146
20240404,111200,4098651380,9010,9010,9010,8990,1167
20240404,111100,4088155980,9020,9020,9020,9020,98
20240404,111000,4087272020,9030,8990,9030,8990,2417
20240404,110900,4065540890,8990,8990,8990,8970,1955
20240404,110800,4047996400,8990,8990,8990,8990,63
20240404,110700,4047430030,8990,8990,9000,8990,571
20240404,110600,4042296630,8990,9040,9040,8990,293
20240404,110500,4039657280,9040,9030,9040,9030,171
20240404,110400,4038112040,9040,9000,9040,9000,186
20240404,110300,4036430950,8980,9010,9050,8980,2263
20240404,110200,4016045920,8970,8980,9000,8970,1460
20240404,110100,4002949300,8970,8960,8970,8960,809
20240404,110000,3995700570,8960,8960,8970,8960,1094
20240404,105900,3985894140,8960,9000,9020,8960,2291
20240404,105800,3965328870,9020,9000,9020,9000,613
20240404,105700,3959809370,9010,9010,9010,9010,1
20240404,105600,3959800360,9010,9010,9010,9000,1890
20240404,105500,3942782000,9010,9040,9040,9010,2414
20240404,105400,3921005050,9070,9060,9070,9040,2877
20240404,105300,3894977030,9070,9060,9070,9060,3012
20240404,105200,3867688280,9060,9040,9060,9030,1350
20240404,105100,3855469500,9030,9070,9070,9030,3266
20240404,105000,3825910720,9060,9030,9060,9030,3908
20240404,104900,3790541340,9030,9030,9040,8990,1733
20240404,104800,3774889020,9020,8970,9020,8960,16913
20240404,104700,3622909290,8970,8990,8990,8960,331
20240404,104600,3619943250,8960,8960,8960,8960,100
20240404,104500,3619047250,8960,8960,8970,8960,175
20240404,104400,3617478240,8960,8970,8970,8960,4190
20240404,104300,3579935810,8960,8970,9000,8960,644
20240404,104200,3574161920,8990,8990,8990,8990,50
20240404,104100,3573712420,8990,9000,9000,8990,134
20240404,104000,3572507710,9010,8980,9010,8960,914
20240404,103900,3564291800,8960,8950,8970,8950,1466
20240404,103800,3551161450,8960,8960,8960,8950,962
20240404,103700,3542547100,8960,8960,8960,8950,328
20240404,103600,3539608770,8960,8960,8960,8950,389
20240404,103500,3536125920,8960,8950,8960,8950,1898
20240404,103400,3519134320,8950,8950,8980,8950,477
20240404,103300,3514865020,8990,8960,8990,8950,894
20240404,103200,3506856930,8960,8960,8960,8960,756
20240404,103100,3500083170,8960,8950,8960,8950,283
20240404,103000,3497550020,8950,8980,8980,8950,4154
20240404,102900,3460343110,8970,8970,8980,8970,392
20240404,102800,3456823550,8970,8970,8970,8970,173
20240404,102700,3455271740,8970,8970,8970,8960,1195
20240404,102600,3444558290,8970,8970,8990,8970,522
20240404,102500,3439875710,8970,8970,8970,8960,1160
20240404,102400,3429470570,8970,9010,9010,8960,2195
20240404,102300,3409801590,8970,8970,9010,8960,2658
20240404,102200,3385961400,8980,9010,9020,8980,2010
20240404,102100,3367903010,9030,9010,9030,9010,159
20240404,102000,3366470320,9010,9000,9010,8970,394
20240404,101900,3362924760,8980,8990,9000,8970,3040
20240404,101800,3335637070,8990,9040,9040,8990,286
20240404,101700,3333060250,9040,8980,9050,8970,1503
20240404,101600,3319537980,9050,8960,9050,8960,2396
20240404,101500,3297989750,8990,8980,8990,8960,2524
20240404,101400,3275343440,8990,9010,9020,8990,3190
20240404,101300,3246661480,9000,9020,9020,8990,1189
20240404,101200,3235959180,9020,9020,9030,9000,699
20240404,101100,3229655010,9020,9000,9020,9000,1228
20240404,101000,3218600100,9000,9000,9050,9000,936
20240404,100900,3210162430,9000,9040,9060,9000,6357
20240404,100800,3152806680,9040,9060,9080,9040,2811
20240404,100700,3127362340,9060,9090,9100,9060,3488
20240404,100600,3095695720,9090,9070,9090,9060,4314
20240404,100500,3056522980,9050,9050,9060,9040,10295
20240404,100400,2963371980,9040,9050,9050,9010,3477
20240404,100300,2931949120,9040,9040,9050,9020,5283
20240404,100200,2884222210,9040,9050,9050,9030,3642
20240404,100100,2851283310,9050,9040,9050,9030,2905
20240404,100000,2825029800,9040,9010,9040,9000,3066
20240404,095900,2797353160,9010,9000,9010,9000,1297
20240404,095800,2785671420,9000,8990,9000,8990,633
20240404,095700,2779976420,8990,9000,9000,8990,3194
20240404,095600,2751230620,9000,9000,9000,8980,4192
20240404,095500,2713517090,8980,8970,9000,8960,3433
20240404,095400,2682701710,8990,8980,9000,8980,4361
20240404,095300,2643499000,8980,8920,8980,8910,3292
20240404,095200,2614032470,8940,8880,8940,8880,1273
20240404,095100,2602694020,8880,8880,8890,8850,478
20240404,095000,2598449360,8880,8840,8880,8840,1710
20240404,094900,2583292890,8840,8850,8850,8840,1881
20240404,094800,2566664210,8850,8860,8880,8850,4526
20240404,094700,2526574560,8860,8860,8860,8860,1992
20240404,094600,2508925440,8860,8880,8880,8860,643
20240404,094500,2503227410,8880,8880,8880,8860,1348
20240404,094400,2491259750,8880,8870,8880,8860,564
20240404,094300,2486254880,8890,8870,8890,8860,3796
20240404,094200,2452584320,8860,8870,8890,8860,3156
20240404,094100,2424589210,8870,8880,8890,8860,982
20240404,094000,2415881050,8890,8940,8940,8890,3361
20240404,093900,2385914290,8950,8970,8970,8950,1724
20240404,093800,2370473430,8970,8950,8970,8950,606
20240404,093700,2365045160,8980,8950,8980,8950,525
20240404,093600,2360341480,8950,8950,8970,8940,2120
20240404,093500,2341370220,8950,8980,8990,8950,5613
20240404,093400,2290999440,8970,8940,8990,8940,5578
20240404,093300,2240952020,8940,8900,8940,8890,2061
20240404,093200,2222580570,8900,8880,8900,8880,61
20240404,093100,2222038870,8880,8870,8890,8850,1042
20240404,093000,2212793140,8850,8840,8860,8840,1731
20240404,092900,2197472000,8840,8840,8840,8840,272
20240404,092800,2195067520,8840,8850,8860,8840,2502
20240404,092700,2172947730,8840,8860,8890,8840,2783
20240404,092600,2148319940,8880,8900,8910,8880,1985
20240404,092500,2130657630,8910,8910,8930,8910,1945
20240404,092400,2113314090,8900,8910,8910,8850,1840
20240404,092300,2096941430,8910,8830,8920,8830,1916
20240404,092200,2079897150,8820,8830,8840,8810,4562
20240404,092100,2039667200,8830,8850,8850,8830,4375
20240404,092000,2000994910,8850,8860,8890,8830,5483
20240404,091900,1952512120,8860,8880,8880,8860,3476
20240404,091800,1921672640,8880,8900,8930,8880,1931
20240404,091700,1904513510,8900,8910,8930,8880,4782
20240404,091600,1861950740,8900,8910,8920,8890,3761
20240404,091500,1828484760,8920,8920,8930,8900,2673
20240404,091400,1804663090,8920,8900,8920,8840,2708
20240404,091300,1780594870,8830,8990,8990,8820,31732
20240404,091200,1497603180,8990,8980,8990,8970,4471
20240404,091100,1457469200,8990,8960,8990,8950,8327
20240404,091000,1382835560,8970,9020,9040,8960,11066
20240404,090900,1283260460,9020,9050,9070,9020,7060
20240404,090800,1219399950,9050,9100,9100,9040,7860
20240404,090700,1148181230,9090,8990,9130,8960,33238
20240404,090600,847980650,9000,8820,9030,8820,20671
20240404,090500,663456720,8840,8780,8850,8750,10167
20240404,090400,573861830,8780,8670,8780,8670,6474
20240404,090300,517431560,8670,8720,8720,8660,8144
20240404,090200,446717330,8720,8720,8770,8700,6385
20240404,090100,391004190,8710,8630,8710,8630,6110
20240404,090000,338036370,8630,8650,8750,8620,38488