stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205900,4136731545,1080,1080,1080,1080,67507
20240404,205800,4136731545,1080,1080,1080,1080,0
20240404,205700,4136731545,1080,1080,1080,1080,0
20240404,205600,4136731545,1080,1080,1080,1080,0
20240404,205500,4136731545,1080,1080,1080,1080,0
20240404,205400,4136731545,1080,1080,1080,1080,0
20240404,205300,4136731545,1080,1080,1080,1080,0
20240404,205200,4136731545,1080,1080,1080,1080,0
20240404,205100,4136731545,1080,1080,1080,1080,0
20240404,205000,4136731545,1080,1080,1080,1080,0
20240404,204900,4136731545,1080,1080,1080,1080,0
20240404,204800,4136731545,1080,1080,1080,1080,0
20240404,204700,4136731545,1080,1080,1080,1080,0
20240404,204600,4136731545,1080,1080,1080,1080,0
20240404,204500,4136731545,1080,1080,1080,1080,0
20240404,204400,4136731545,1080,1080,1080,1080,0
20240404,204300,4136731545,1080,1080,1080,1080,0
20240404,204200,4136731545,1080,1080,1080,1080,0
20240404,204100,4136731545,1080,1080,1080,1080,0
20240404,204000,4136731545,1080,1080,1080,1080,0
20240404,203900,4136731545,1080,1080,1080,1080,0
20240404,203800,4136731545,1080,1080,1080,1080,0
20240404,203700,4136731545,1080,1080,1080,1080,0
20240404,203600,4136731545,1080,1080,1080,1080,0
20240404,203500,4136731545,1080,1080,1080,1080,0
20240404,203400,4136731545,1080,1080,1080,1080,0
20240404,203300,4136731545,1080,1080,1080,1080,0
20240404,203200,4136731545,1080,1080,1080,1080,0
20240404,203100,4136731545,1080,1080,1080,1080,0
20240404,203000,4136731545,1080,1080,1080,1080,0
20240404,202900,4136731545,1080,1080,1080,1080,67507
20240404,202800,4136731545,1080,1080,1080,1080,0
20240404,202700,4136731545,1080,1080,1080,1080,0
20240404,202600,4136731545,1080,1080,1080,1080,0
20240404,202500,4136731545,1080,1080,1080,1080,0
20240404,202400,4136731545,1080,1080,1080,1080,0
20240404,202300,4136731545,1080,1080,1080,1080,0
20240404,202200,4136731545,1080,1080,1080,1080,0
20240404,202100,4136731545,1080,1080,1080,1080,0
20240404,202000,4136731545,1080,1080,1080,1080,0
20240404,201900,4136731545,1080,1080,1080,1080,0
20240404,201800,4136731545,1080,1080,1080,1080,0
20240404,201700,4136731545,1080,1080,1080,1080,0
20240404,201600,4136731545,1080,1080,1080,1080,0
20240404,201500,4136731545,1080,1080,1080,1080,0
20240404,201400,4136731545,1080,1080,1080,1080,0
20240404,201300,4136731545,1080,1080,1080,1080,0
20240404,201200,4136731545,1080,1080,1080,1080,0
20240404,201100,4136731545,1080,1080,1080,1080,0
20240404,201000,4136731545,1080,1080,1080,1080,0
20240404,200900,4136731545,1080,1080,1080,1080,0
20240404,200800,4136731545,1080,1080,1080,1080,0
20240404,200700,4136731545,1080,1080,1080,1080,0
20240404,200600,4136731545,1080,1080,1080,1080,0
20240404,200500,4136731545,1080,1080,1080,1080,0
20240404,200400,4136731545,1080,1080,1080,1080,0
20240404,200300,4136731545,1080,1080,1080,1080,0
20240404,200200,4136731545,1080,1080,1080,1080,0
20240404,200100,4136731545,1080,1080,1080,1080,0
20240404,200000,4136731545,1080,1080,1080,1080,0
20240404,195900,4136731545,1080,1080,1080,1080,67507
20240404,195800,4136731545,1080,1080,1080,1080,0
20240404,195700,4136731545,1080,1080,1080,1080,0
20240404,195600,4136731545,1080,1080,1080,1080,0
20240404,195500,4136731545,1080,1080,1080,1080,0
20240404,195400,4136731545,1080,1080,1080,1080,0
20240404,195300,4136731545,1080,1080,1080,1080,0
20240404,195200,4136731545,1080,1080,1080,1080,0
20240404,195100,4136731545,1080,1080,1080,1080,0
20240404,195000,4136731545,1080,1080,1080,1080,0
20240404,194900,4136731545,1080,1080,1080,1080,0
20240404,194800,4136731545,1080,1080,1080,1080,0
20240404,194700,4136731545,1080,1080,1080,1080,0
20240404,194600,4136731545,1080,1080,1080,1080,0
20240404,194500,4136731545,1080,1080,1080,1080,0
20240404,194400,4136731545,1080,1080,1080,1080,0
20240404,194300,4136731545,1080,1080,1080,1080,0
20240404,194200,4136731545,1080,1080,1080,1080,0
20240404,194100,4136731545,1080,1080,1080,1080,0
20240404,194000,4136731545,1080,1080,1080,1080,0
20240404,193900,4136731545,1080,1080,1080,1080,0
20240404,193800,4136731545,1080,1080,1080,1080,0
20240404,193700,4136731545,1080,1080,1080,1080,0
20240404,193600,4136731545,1080,1080,1080,1080,0
20240404,193500,4136731545,1080,1080,1080,1080,0
20240404,193400,4136731545,1080,1080,1080,1080,0
20240404,193300,4136731545,1080,1080,1080,1080,0
20240404,193200,4136731545,1080,1080,1080,1080,0
20240404,193100,4136731545,1080,1080,1080,1080,0
20240404,193000,4136731545,1080,1080,1080,1080,0
20240404,192900,4136731545,1080,1080,1080,1080,67507
20240404,192800,4136731545,1080,1080,1080,1080,0
20240404,192700,4136731545,1080,1080,1080,1080,0
20240404,192600,4136731545,1080,1080,1080,1080,0
20240404,192500,4136731545,1080,1080,1080,1080,0
20240404,192400,4136731545,1080,1080,1080,1080,0
20240404,192300,4136731545,1080,1080,1080,1080,0
20240404,192200,4136731545,1080,1080,1080,1080,0
20240404,192100,4136731545,1080,1080,1080,1080,0
20240404,192000,4136731545,1080,1080,1080,1080,0
20240404,191900,4136731545,1080,1080,1080,1080,0
20240404,191800,4136731545,1080,1080,1080,1080,0
20240404,191700,4136731545,1080,1080,1080,1080,0
20240404,191600,4136731545,1080,1080,1080,1080,0
20240404,191500,4136731545,1080,1080,1080,1080,0
20240404,191400,4136731545,1080,1080,1080,1080,0
20240404,191300,4136731545,1080,1080,1080,1080,0
20240404,191200,4136731545,1080,1080,1080,1080,0
20240404,191100,4136731545,1080,1080,1080,1080,0
20240404,191000,4136731545,1080,1080,1080,1080,0
20240404,190900,4136731545,1080,1080,1080,1080,0
20240404,190800,4136731545,1080,1080,1080,1080,0
20240404,190700,4136731545,1080,1080,1080,1080,0
20240404,190600,4136731545,1080,1080,1080,1080,0
20240404,190500,4136731545,1080,1080,1080,1080,0
20240404,190400,4136731545,1080,1080,1080,1080,0
20240404,190300,4136731545,1080,1080,1080,1080,0
20240404,190200,4136731545,1080,1080,1080,1080,0
20240404,190100,4136731545,1080,1080,1080,1080,0
20240404,190000,4136731545,1080,1080,1080,1080,0
20240404,185900,4136731545,1080,1080,1080,1080,67507
20240404,185800,4136731545,1080,1080,1080,1080,0
20240404,185700,4136731545,1080,1080,1080,1080,0
20240404,185600,4136731545,1080,1080,1080,1080,0
20240404,185500,4136731545,1080,1080,1080,1080,0
20240404,185400,4136731545,1080,1080,1080,1080,0
20240404,185300,4136731545,1080,1080,1080,1080,0
20240404,185200,4136731545,1080,1080,1080,1080,0
20240404,185100,4136731545,1080,1080,1080,1080,0
20240404,185000,4136731545,1080,1080,1080,1080,0
20240404,184900,4136731545,1080,1080,1080,1080,0
20240404,184800,4136731545,1080,1080,1080,1080,0
20240404,184700,4136731545,1080,1080,1080,1080,0
20240404,184600,4136731545,1080,1080,1080,1080,0
20240404,184500,4136731545,1080,1080,1080,1080,0
20240404,184400,4136731545,1080,1080,1080,1080,0
20240404,184300,4136731545,1080,1080,1080,1080,0
20240404,184200,4136731545,1080,1080,1080,1080,0
20240404,184100,4136731545,1080,1080,1080,1080,0
20240404,184000,4136731545,1080,1080,1080,1080,0
20240404,183900,4136731545,1080,1080,1080,1080,0
20240404,183800,4136731545,1080,1080,1080,1080,0
20240404,183700,4136731545,1080,1080,1080,1080,0
20240404,183600,4136731545,1080,1080,1080,1080,0
20240404,183500,4136731545,1080,1080,1080,1080,0
20240404,183400,4136731545,1080,1080,1080,1080,0
20240404,183300,4136731545,1080,1080,1080,1080,0
20240404,183200,4136731545,1080,1080,1080,1080,0
20240404,183100,4136731545,1080,1080,1080,1080,0
20240404,183000,4136731545,1080,1080,1080,1080,0
20240404,182900,4136731545,1080,1080,1080,1080,67507
20240404,182800,4136731545,1080,1080,1080,1080,0
20240404,182700,4136731545,1080,1080,1080,1080,0
20240404,182600,4136731545,1080,1080,1080,1080,0
20240404,182500,4136731545,1080,1080,1080,1080,0
20240404,182400,4136731545,1080,1080,1080,1080,0
20240404,182300,4136731545,1080,1080,1080,1080,0
20240404,182200,4136731545,1080,1080,1080,1080,0
20240404,182100,4136731545,1080,1080,1080,1080,0
20240404,182000,4136731545,1080,1080,1080,1080,0
20240404,181900,4136731545,1080,1080,1080,1080,0
20240404,181800,4136731545,1080,1080,1080,1080,0
20240404,181700,4136731545,1080,1080,1080,1080,0
20240404,181600,4136731545,1080,1080,1080,1080,0
20240404,181500,4136731545,1080,1080,1080,1080,0
20240404,181400,4136731545,1080,1080,1080,1080,0
20240404,181300,4136731545,1080,1080,1080,1080,0
20240404,181200,4136731545,1080,1080,1080,1080,0
20240404,181100,4136731545,1080,1080,1080,1080,0
20240404,181000,4136731545,1080,1080,1080,1080,0
20240404,180900,4136731545,1080,1080,1080,1080,0
20240404,180800,4136731545,1080,1080,1080,1080,0
20240404,180700,4136731545,1080,1080,1080,1080,0
20240404,180600,4136731545,1080,1080,1080,1080,0
20240404,180500,4136731545,1080,1080,1080,1080,0
20240404,180400,4136731545,1080,1080,1080,1080,0
20240404,180300,4136731545,1080,1080,1080,1080,0
20240404,180200,4136731545,1080,1080,1080,1080,0
20240404,180100,4136731545,1080,1080,1080,1080,0
20240404,180000,4136731545,1080,1080,1080,1080,0
20240404,175900,4136731545,1080,1080,1080,1080,67507
20240404,175800,4136731545,1080,1080,1080,1080,0
20240404,175700,4136731545,1080,1080,1080,1080,0
20240404,175600,4136731545,1080,1080,1080,1080,0
20240404,175500,4136731545,1080,1080,1080,1080,0
20240404,175400,4136731545,1080,1080,1080,1080,0
20240404,175300,4136731545,1080,1080,1080,1080,0
20240404,175200,4136731545,1080,1080,1080,1080,0
20240404,175100,4136731545,1080,1080,1080,1080,0
20240404,175000,4136731545,1080,1080,1080,1080,0
20240404,174900,4136731545,1080,1080,1080,1080,0
20240404,174800,4136731545,1080,1080,1080,1080,0
20240404,174700,4136731545,1080,1080,1080,1080,0
20240404,174600,4136731545,1080,1080,1080,1080,0
20240404,174500,4136731545,1080,1080,1080,1080,0
20240404,174400,4136731545,1080,1080,1080,1080,0
20240404,174300,4136731545,1080,1080,1080,1080,0
20240404,174200,4136731545,1080,1080,1080,1080,0
20240404,174100,4136731545,1080,1080,1080,1080,0
20240404,174000,4136731545,1080,1080,1080,1080,0
20240404,173900,4136731545,1080,1080,1080,1080,0
20240404,173800,4136731545,1080,1080,1080,1080,0
20240404,173700,4136731545,1080,1080,1080,1080,0
20240404,173600,4136731545,1080,1080,1080,1080,0
20240404,173500,4136731545,1080,1080,1080,1080,0
20240404,173400,4136731545,1080,1080,1080,1080,0
20240404,173300,4136731545,1080,1080,1080,1080,0
20240404,173200,4136731545,1080,1080,1080,1080,0
20240404,173100,4136731545,1080,1080,1080,1080,0
20240404,173000,4136731545,1080,1080,1080,1080,0
20240404,172900,4136731545,1080,1080,1080,1080,67507
20240404,172800,4136731545,1080,1080,1080,1080,0
20240404,172700,4136731545,1080,1080,1080,1080,0
20240404,172600,4136731545,1080,1080,1080,1080,0
20240404,172500,4136731545,1080,1080,1080,1080,0
20240404,172400,4136731545,1080,1080,1080,1080,0
20240404,172300,4136731545,1080,1080,1080,1080,0
20240404,172200,4136731545,1080,1080,1080,1080,0
20240404,172100,4136731545,1080,1080,1080,1080,0
20240404,172000,4136731545,1080,1080,1080,1080,0
20240404,171900,4136731545,1080,1080,1080,1080,0
20240404,171800,4136731545,1080,1080,1080,1080,0
20240404,171700,4136731545,1080,1080,1080,1080,0
20240404,171600,4136731545,1080,1080,1080,1080,0
20240404,171500,4136731545,1080,1080,1080,1080,0
20240404,171400,4136731545,1080,1080,1080,1080,0
20240404,171300,4136731545,1080,1080,1080,1080,0
20240404,171200,4136731545,1080,1080,1080,1080,0
20240404,171100,4136731545,1080,1080,1080,1080,0
20240404,171000,4136731545,1080,1080,1080,1080,0
20240404,170900,4136731545,1080,1080,1080,1080,0
20240404,170800,4136731545,1080,1080,1080,1080,0
20240404,170700,4136731545,1080,1080,1080,1080,0
20240404,170600,4136731545,1080,1080,1080,1080,0
20240404,170500,4136731545,1080,1080,1080,1080,0
20240404,170400,4136731545,1080,1080,1080,1080,0
20240404,170300,4136731545,1080,1080,1080,1080,0
20240404,170200,4136731545,1080,1080,1080,1080,0
20240404,170100,4136731545,1080,1080,1080,1080,0
20240404,170000,4136731545,1080,1080,1080,1080,0
20240404,165900,4136731545,1080,1080,1080,1080,67507
20240404,165800,4136731545,1080,1080,1080,1080,0
20240404,165700,4136731545,1080,1080,1080,1080,0
20240404,165600,4136731545,1080,1080,1080,1080,0
20240404,165500,4136731545,1080,1080,1080,1080,0
20240404,165400,4136731545,1080,1080,1080,1080,0
20240404,165300,4136731545,1080,1080,1080,1080,0
20240404,165200,4136731545,1080,1080,1080,1080,0
20240404,165100,4136731545,1080,1080,1080,1080,0
20240404,165000,4136731545,1080,1080,1080,1080,0
20240404,164900,4136731545,1080,1080,1080,1080,0
20240404,164800,4136731545,1080,1080,1080,1080,0
20240404,164700,4136731545,1080,1080,1080,1080,0
20240404,164600,4136731545,1080,1080,1080,1080,0
20240404,164500,4136731545,1080,1080,1080,1080,0
20240404,164400,4136731545,1080,1080,1080,1080,0
20240404,164300,4136731545,1080,1080,1080,1080,0
20240404,164200,4136731545,1080,1080,1080,1080,0
20240404,164100,4136731545,1080,1080,1080,1080,0
20240404,164000,4136731545,1080,1080,1080,1080,0
20240404,163900,4136731545,1080,1080,1080,1080,0
20240404,163800,4136731545,1080,1080,1080,1080,0
20240404,163700,4136731545,1080,1080,1080,1080,0
20240404,163600,4136731545,1080,1080,1080,1080,0
20240404,163500,4136731545,1080,1080,1080,1080,0
20240404,163400,4136731545,1080,1080,1080,1080,0
20240404,163300,4136731545,1080,1080,1080,1080,0
20240404,163200,4136731545,1080,1080,1080,1080,0
20240404,163100,4136731545,1080,1080,1080,1080,0
20240404,163000,4136731545,1080,1080,1080,1080,0
20240404,162900,4136731545,1080,1080,1080,1080,67507
20240404,162800,4136731545,1080,1080,1080,1080,0
20240404,162700,4136731545,1080,1080,1080,1080,0
20240404,162600,4136731545,1080,1080,1080,1080,0
20240404,162500,4136731545,1080,1080,1080,1080,0
20240404,162400,4136731545,1080,1080,1080,1080,0
20240404,162300,4136731545,1080,1080,1080,1080,0
20240404,162200,4136731545,1080,1080,1080,1080,0
20240404,162100,4136731545,1080,1080,1080,1080,0
20240404,162000,4136731545,1080,1080,1080,1080,0
20240404,161900,4136731545,1080,1080,1080,1080,0
20240404,161800,4136731545,1080,1080,1080,1080,0
20240404,161700,4136731545,1080,1080,1080,1080,0
20240404,161600,4136731545,1080,1080,1080,1080,0
20240404,161500,4136731545,1080,1080,1080,1080,0
20240404,161400,4136731545,1080,1080,1080,1080,0
20240404,161300,4136731545,1080,1080,1080,1080,0
20240404,161200,4136731545,1080,1080,1080,1080,0
20240404,161100,4136731545,1080,1080,1080,1080,0
20240404,161000,4136731545,1080,1080,1080,1080,0
20240404,160900,4136731545,1080,1080,1080,1080,0
20240404,160800,4136731545,1080,1080,1080,1080,0
20240404,160700,4136731545,1080,1080,1080,1080,0
20240404,160600,4136731545,1080,1080,1080,1080,0
20240404,160500,4136731545,1080,1080,1080,1080,0
20240404,160400,4136731545,1080,1080,1080,1080,0
20240404,160300,4136731545,1080,1080,1080,1080,0
20240404,160200,4136731545,1080,1080,1080,1080,0
20240404,160100,4136731545,1080,1080,1080,1080,0
20240404,160000,4136731545,1080,1080,1080,1080,0
20240404,155900,4136731545,1080,1080,1080,1080,67507
20240404,155800,4136731545,1080,1080,1080,1080,0
20240404,155700,4136731545,1080,1080,1080,1080,0
20240404,155600,4136731545,1080,1080,1080,1080,0
20240404,155500,4136731545,1080,1080,1080,1080,0
20240404,155400,4136731545,1080,1080,1080,1080,0
20240404,155300,4136731545,1080,1080,1080,1080,0
20240404,155200,4136731545,1080,1080,1080,1080,0
20240404,155100,4136731545,1080,1080,1080,1080,0
20240404,155000,4136731545,1080,1080,1080,1080,0
20240404,154900,4136731545,1080,1080,1080,1080,0
20240404,154800,4136731545,1080,1080,1080,1080,0
20240404,154700,4136731545,1080,1080,1080,1080,0
20240404,154600,4136731545,1080,1080,1080,1080,0
20240404,154500,4136731545,1080,1080,1080,1080,0
20240404,154400,4136731545,1080,1080,1080,1080,0
20240404,154300,4136731545,1080,1080,1080,1080,0
20240404,154200,4136731545,1080,1080,1080,1080,0
20240404,154100,4136731545,1080,1080,1080,1080,0
20240404,154000,4136731545,1080,1080,1080,1080,0
20240404,153900,4136731545,1080,1080,1080,1080,0
20240404,153800,4136731545,1080,1080,1080,1080,0
20240404,153700,4136731545,1080,1080,1080,1080,0
20240404,153600,4136731545,1080,1080,1080,1080,0
20240404,153500,4136731545,1080,1080,1080,1080,0
20240404,153400,4136731545,1080,1080,1080,1080,0
20240404,153300,4136731545,1080,1080,1080,1080,0
20240404,153200,4136731545,1080,1080,1080,1080,0
20240404,153100,4136731545,1080,1080,1080,1080,0
20240404,153000,4136731545,1080,1080,1080,1080,67507
20240404,152900,4063823985,1082,1082,1082,1082,0
20240404,152800,4063823985,1082,1082,1082,1082,0
20240404,152700,4063823985,1082,1082,1082,1082,0
20240404,152600,4063823985,1082,1082,1082,1082,0
20240404,152500,4063823985,1082,1082,1082,1082,0
20240404,152400,4063823985,1082,1082,1082,1082,0
20240404,152300,4063823985,1082,1082,1082,1082,0
20240404,152200,4063823985,1082,1082,1082,1082,0
20240404,152100,4063823985,1082,1082,1082,1082,0
20240404,152000,4063823985,1082,1082,1082,1082,0
20240404,151900,4063823985,1082,1083,1094,1080,36481
20240404,151800,4024306528,1090,1083,1090,1078,14309
20240404,151700,4008826598,1086,1085,1088,1083,10800
20240404,151600,3997101001,1085,1088,1093,1085,7563
20240404,151500,3988862688,1090,1094,1095,1090,6045
20240404,151400,3982267527,1094,1088,1094,1088,4611
20240404,151300,3977242263,1088,1100,1100,1088,40042
20240404,151200,3933466539,1096,1101,1109,1095,10970
20240404,151100,3921418088,1101,1108,1111,1101,561
20240404,151000,3920799039,1113,1112,1113,1107,6325
20240404,150900,3913774229,1112,1107,1112,1101,15254
20240404,150800,3896855544,1107,1100,1107,1096,7812
20240404,150700,3888250277,1101,1100,1102,1095,3677
20240404,150600,3884204981,1100,1105,1107,1096,8819
20240404,150500,3874494286,1100,1095,1108,1092,101856
20240404,150400,3762376496,1095,1088,1095,1088,484
20240404,150300,3761848553,1087,1084,1110,1083,12949
20240404,150200,3747768796,1083,1084,1093,1083,3229
20240404,150100,3744266658,1084,1099,1099,1084,30835
20240404,150000,3710545157,1099,1109,1111,1098,4489
20240404,145900,3705603620,1111,1100,1120,1100,6947
20240404,145800,3697889395,1108,1095,1108,1095,4732
20240404,145700,3692681626,1097,1116,1122,1097,26063
20240404,145600,3663804441,1115,1098,1120,1098,50566
20240404,145500,3607608830,1091,1098,1099,1090,5234
20240404,145400,3601888367,1100,1077,1100,1076,52713
20240404,145300,3544824216,1077,1072,1077,1071,5939
20240404,145200,3538454788,1072,1069,1075,1069,10266
20240404,145100,3527450092,1065,1077,1077,1065,7389
20240404,145000,3519571249,1078,1071,1079,1068,2007
20240404,144900,3517415413,1071,1067,1071,1067,3871
20240404,144800,3513284908,1067,1079,1085,1067,27745
20240404,144700,3483479897,1082,1086,1086,1075,8480
20240404,144600,3474298465,1085,1074,1088,1074,48198
20240404,144500,3422223509,1074,1069,1074,1065,38597
20240404,144400,3380860315,1069,1056,1069,1055,14802
20240404,144300,3365164344,1055,1056,1057,1051,2379
20240404,144200,3362655529,1057,1045,1057,1044,99709
20240404,144100,3257900494,1044,1040,1045,1040,17176
20240404,144000,3239978845,1040,1039,1040,1035,18856
20240404,143900,3220376032,1039,1042,1042,1030,31598
20240404,143800,3187663353,1043,1045,1045,1041,12256
20240404,143700,3174883899,1045,1045,1049,1040,42394
20240404,143600,3130594664,1045,1047,1047,1039,48114
20240404,143500,3080521587,1047,1030,1047,1028,62939
20240404,143400,3015171701,1029,1039,1039,1028,21116
20240404,143300,2993350130,1039,1024,1045,1019,103527
20240404,143200,2886545326,1025,1030,1035,1019,54209
20240404,143100,2831187963,1030,1044,1044,1020,80756
20240404,143000,2747462543,1045,1048,1048,1043,19995
20240404,142900,2726540792,1048,1051,1053,1045,35180
20240404,142800,2689674075,1051,1050,1051,1047,58661
20240404,142700,2628095552,1050,1052,1053,1048,49310
20240404,142600,2576306682,1054,1062,1062,1050,56783
20240404,142500,2516359478,1062,1070,1070,1062,12057
20240404,142400,2503521055,1070,1057,1070,1052,99774
20240404,142300,2397631154,1057,1056,1057,1050,60479
20240404,142200,2334022239,1057,1065,1065,1051,58367
20240404,142100,2272371527,1060,1068,1068,1058,59439
20240404,142000,2209203710,1067,1069,1069,1065,14448
20240404,141900,2193797806,1069,1072,1073,1063,27672
20240404,141800,2164279273,1073,1070,1073,1065,31262
20240404,141700,2130883068,1068,1074,1083,1050,63877
20240404,141600,2063113436,1081,1091,1092,1075,32749
20240404,141500,2027614289,1093,1094,1094,1088,20873
20240404,141400,2004794775,1099,1099,1099,1099,0
20240404,141300,2004794775,1099,1111,1113,1099,87348
20240404,141200,1908232898,1115,1113,1116,1111,7136
20240404,141100,1900298135,1117,1116,1117,1112,6263
20240404,141000,1893324760,1117,1117,1117,1116,130
20240404,140900,1893179653,1116,1118,1118,1116,101
20240404,140800,1893066934,1119,1119,1119,1115,594
20240404,140700,1892403860,1115,1119,1119,1115,2026
20240404,140600,1890144710,1119,1118,1119,1116,1238
20240404,140500,1888760825,1118,1115,1118,1115,216
20240404,140400,1888519982,1119,1119,1119,1115,2476
20240404,140300,1885756286,1119,1115,1119,1115,3424
20240404,140200,1881934900,1116,1116,1116,1116,3
20240404,140100,1881931552,1116,1116,1116,1116,2
20240404,140000,1881929320,1116,1115,1117,1115,52
20240404,135900,1881871337,1117,1120,1121,1112,15114
20240404,135800,1865039603,1120,1120,1120,1120,594
20240404,135700,1864374323,1124,1124,1125,1124,6637
20240404,135600,1856911998,1125,1120,1125,1120,13810
20240404,135500,1841403479,1119,1120,1120,1114,2971
20240404,135400,1838080885,1120,1120,1120,1116,12184
20240404,135300,1824463834,1120,1120,1120,1119,8184
20240404,135200,1815303738,1123,1119,1123,1119,10513
20240404,135100,1803531350,1119,1119,1119,1119,10
20240404,135000,1803520160,1119,1116,1119,1116,4136
20240404,134900,1798898305,1116,1114,1116,1114,2195
20240404,134800,1796451198,1114,1113,1114,1110,1661
20240404,134700,1794603336,1114,1112,1114,1112,1000
20240404,134600,1793491031,1112,1112,1112,1110,216
20240404,134500,1793250867,1112,1109,1112,1109,221
20240404,134400,1793005615,1113,1111,1114,1107,5160
20240404,134300,1787284079,1114,1114,1114,1111,929
20240404,134200,1786251405,1114,1114,1114,1114,69
20240404,134100,1786174539,1114,1115,1115,1111,823
20240404,134000,1785259475,1115,1115,1115,1110,554
20240404,133900,1784643515,1115,1114,1115,1110,1056
20240404,133800,1783470177,1115,1115,1116,1112,6891
20240404,133700,1775785537,1116,1117,1118,1115,7113
20240404,133600,1767846348,1117,1118,1118,1109,32009
20240404,133500,1732292886,1118,1118,1119,1118,2404
20240404,133400,1729605212,1118,1119,1119,1114,983
20240404,133300,1728509724,1119,1115,1119,1115,788
20240404,133200,1727631024,1119,1119,1119,1116,1071
20240404,133100,1726432782,1117,1119,1119,1117,1185
20240404,133000,1725108767,1120,1119,1120,1118,303
20240404,132900,1724769539,1120,1120,1120,1116,813
20240404,132800,1723858983,1120,1120,1120,1120,1040
20240404,132700,1722694183,1123,1120,1123,1120,3969
20240404,132600,1718248897,1120,1117,1120,1116,4466
20240404,132500,1713258884,1124,1124,1124,1124,751
20240404,132400,1712414760,1124,1124,1124,1124,53
20240404,132300,1712355188,1125,1116,1125,1115,15705
20240404,132200,1694783490,1116,1114,1116,1114,2058
20240404,132100,1692489887,1115,1116,1116,1111,203
20240404,132000,1692264341,1110,1116,1116,1110,1482
20240404,131900,1690616429,1116,1116,1116,1116,22
20240404,131800,1690591877,1116,1115,1116,1110,7706
20240404,131700,1682027197,1114,1114,1114,1114,2137
20240404,131600,1679646579,1116,1117,1117,1109,1916
20240404,131500,1677520477,1117,1117,1117,1117,10
20240404,131400,1677509307,1118,1114,1118,1110,11410
20240404,131300,1664835058,1114,1114,1115,1110,9353
20240404,131200,1654436868,1120,1120,1120,1120,0
20240404,131100,1654436868,1120,1119,1120,1115,4047
20240404,131000,1649906999,1119,1117,1119,1117,688
20240404,130900,1649138012,1118,1117,1119,1112,7961
20240404,130800,1640279852,1117,1117,1119,1111,14877
20240404,130700,1623715835,1119,1120,1120,1117,4433
20240404,130600,1618751254,1120,1120,1120,1116,2347
20240404,130500,1616125818,1116,1117,1120,1116,9224
20240404,130400,1605823860,1117,1127,1127,1111,86959
20240404,130300,1508369200,1126,1128,1128,1126,4646
20240404,130200,1503133138,1131,1131,1131,1131,8
20240404,130100,1503124090,1131,1127,1132,1127,8343
20240404,130000,1493721515,1133,1132,1133,1132,4363
20240404,125900,1488780598,1132,1133,1134,1127,37834
20240404,125800,1446046102,1134,1136,1138,1134,17807
20240404,125700,1425830969,1138,1136,1138,1136,705
20240404,125600,1425029587,1136,1137,1138,1136,2765
20240404,125500,1421887977,1137,1137,1137,1137,574
20240404,125400,1421235339,1137,1136,1137,1136,1001
20240404,125300,1420098202,1137,1136,1137,1135,6634
20240404,125200,1412563355,1137,1138,1138,1137,4723
20240404,125100,1407193191,1138,1138,1138,1138,4870
20240404,125000,1401651131,1138,1143,1143,1138,20372
20240404,124900,1378438019,1141,1152,1152,1141,50963
20240404,124800,1320052963,1154,1151,1154,1151,1520
20240404,124700,1318303389,1154,1154,1155,1151,1772
20240404,124600,1316263776,1155,1155,1155,1154,96
20240404,124500,1316152902,1155,1154,1155,1154,1742
20240404,124400,1314142633,1154,1154,1154,1154,1010
20240404,124300,1312977093,1153,1154,1154,1153,543
20240404,124200,1312350474,1153,1154,1154,1151,2517
20240404,124100,1309451855,1154,1153,1154,1153,546
20240404,124000,1308821871,1153,1151,1153,1151,238
20240404,123900,1308547635,1155,1155,1155,1155,1
20240404,123800,1308546480,1151,1155,1155,1151,2314
20240404,123700,1305874334,1155,1158,1158,1155,630
20240404,123600,1305146334,1159,1153,1159,1153,9655
20240404,123500,1293985592,1154,1154,1154,1154,900
20240404,123400,1292946992,1150,1150,1151,1150,5796
20240404,123300,1286278592,1150,1150,1150,1150,103
20240404,123200,1286160142,1150,1150,1150,1150,220
20240404,123100,1285907142,1150,1150,1151,1144,6220
20240404,123000,1278753400,1144,1146,1146,1144,23748
20240404,122900,1251542433,1146,1144,1150,1144,870
20240404,122800,1250545065,1151,1145,1151,1145,16804
20240404,122700,1231245854,1146,1143,1146,1143,5867
20240404,122600,1224528286,1143,1140,1143,1140,1106
20240404,122500,1223266230,1140,1143,1143,1135,1204
20240404,122400,1221895487,1143,1143,1143,1140,219
20240404,122300,1221645560,1145,1145,1146,1145,104
20240404,122200,1221526478,1143,1140,1143,1140,1597
20240404,122100,1219701404,1146,1146,1146,1146,93
20240404,122000,1219594826,1146,1140,1146,1140,715
20240404,121900,1218778943,1140,1130,1140,1130,18741
20240404,121800,1197496874,1129,1129,1135,1128,3028
20240404,121700,1194074998,1129,1131,1131,1128,8557
20240404,121600,1184414830,1131,1131,1131,1128,6975
20240404,121500,1176537142,1131,1130,1131,1130,5895
20240404,121400,1169874897,1131,1135,1135,1131,6629
20240404,121300,1162370229,1135,1135,1135,1135,1051
20240404,121200,1161177344,1135,1134,1135,1134,3001
20240404,121100,1157774208,1134,1135,1135,1130,3299
20240404,121000,1154043842,1135,1132,1135,1131,3725
20240404,120900,1149826835,1135,1135,1135,1130,4020
20240404,120800,1145282214,1130,1134,1135,1130,6573
20240404,120700,1137842133,1135,1130,1135,1130,1407
20240404,120600,1136246308,1129,1130,1135,1127,29000
20240404,120500,1103509644,1135,1135,1135,1130,5060
20240404,120400,1097771544,1136,1134,1137,1134,9494
20240404,120300,1086995613,1130,1130,1133,1126,39618
20240404,120200,1042243524,1130,1133,1135,1130,13748
20240404,120100,1026698370,1136,1138,1138,1133,2027
20240404,120000,1024400760,1138,1140,1140,1134,4338
20240404,115900,1019477204,1137,1145,1145,1137,21349
20240404,115800,995159793,1145,1147,1147,1141,6045
20240404,115700,988262227,1147,1143,1149,1142,4102
20240404,115600,983575981,1149,1143,1149,1143,1001
20240404,115500,982431832,1149,1150,1150,1143,1167
20240404,115400,981097832,1150,1145,1150,1143,8652
20240404,115300,971184641,1150,1145,1150,1145,5503
20240404,115200,964871692,1149,1146,1149,1143,1331
20240404,115100,963348267,1149,1149,1149,1143,4103
20240404,115000,958651712,1149,1145,1149,1143,11179
20240404,114900,945835811,1149,1150,1150,1144,2102
20240404,114800,943429547,1149,1146,1149,1144,5003
20240404,114700,937703676,1149,1150,1150,1146,969
20240404,114600,936591944,1150,1150,1150,1145,5728
20240404,114500,930011164,1150,1150,1150,1145,3687
20240404,114400,925786532,1146,1148,1150,1146,4515
20240404,114300,920608173,1150,1148,1150,1148,3032
20240404,114200,917125878,1148,1148,1150,1148,3100
20240404,114100,913565428,1149,1150,1150,1149,1233
20240404,114000,912147641,1153,1153,1153,1153,0
20240404,113900,912147641,1153,1153,1153,1153,100
20240404,113800,912032341,1153,1153,1153,1153,100
20240404,113700,911917041,1154,1150,1154,1150,3022
20240404,113600,908441737,1150,1151,1151,1148,6511
20240404,113500,900953853,1151,1151,1151,1151,0
20240404,113400,900953853,1151,1152,1152,1151,33
20240404,113300,900915848,1152,1152,1152,1152,478
20240404,113200,900365192,1148,1148,1148,1148,0
20240404,113100,900365192,1148,1148,1148,1148,0
20240404,113000,900365192,1148,1147,1148,1147,1320
20240404,112900,898850332,1148,1148,1148,1148,101
20240404,112800,898734384,1149,1147,1149,1147,334
20240404,112700,898350668,1148,1149,1149,1147,948
20240404,112600,897262430,1150,1150,1150,1150,142
20240404,112500,897099130,1150,1148,1150,1146,3260
20240404,112400,893359702,1147,1147,1150,1147,1054
20240404,112300,892150755,1147,1145,1147,1143,10498
20240404,112200,880147551,1145,1150,1150,1145,10751
20240404,112100,867823015,1149,1150,1150,1149,2239
20240404,112000,865248794,1149,1153,1153,1149,15917
20240404,111900,846948229,1152,1152,1152,1152,0
20240404,111800,846948229,1152,1151,1152,1151,1677
20240404,111700,845017634,1152,1155,1155,1152,1755
20240404,111600,842995867,1155,1155,1155,1155,1177
20240404,111500,841636432,1155,1155,1156,1155,2091
20240404,111400,839221027,1155,1157,1157,1155,4372
20240404,111300,834168623,1157,1159,1159,1157,2457
20240404,111200,831325498,1160,1160,1160,1160,906
20240404,111100,830274538,1155,1161,1161,1155,5558
20240404,111000,823827062,1161,1161,1161,1161,51
20240404,110900,823767851,1162,1162,1162,1162,0
20240404,110800,823767851,1162,1162,1162,1162,31
20240404,110700,823731829,1163,1156,1163,1156,419
20240404,110600,823247458,1157,1162,1162,1151,6576
20240404,110500,815652144,1156,1156,1156,1156,0
20240404,110400,815652144,1156,1159,1159,1156,1366
20240404,110300,814071500,1156,1153,1156,1150,9488
20240404,110200,803139924,1153,1153,1153,1153,650
20240404,110100,802390474,1152,1152,1152,1152,2201
20240404,110000,799854922,1152,1158,1158,1152,1291
20240404,105900,798366474,1158,1157,1158,1156,107
20240404,105800,798242695,1157,1157,1157,1157,149
20240404,105700,798070302,1159,1159,1159,1159,258
20240404,105600,797771280,1156,1159,1159,1156,1161
20240404,105500,796425684,1151,1152,1159,1150,8258
20240404,105400,786908586,1152,1155,1155,1152,904
20240404,105300,785866296,1156,1152,1156,1152,6191
20240404,105200,778721176,1150,1151,1153,1149,5470
20240404,105100,772431751,1154,1157,1157,1151,2827
20240404,105000,769170149,1158,1157,1158,1150,15568
20240404,104900,751263832,1157,1165,1165,1150,40594
20240404,104800,704346385,1164,1164,1165,1164,632
20240404,104700,703610537,1165,1169,1169,1164,522
20240404,104600,703002257,1165,1168,1168,1165,10801
20240404,104500,690406320,1171,1167,1171,1167,1041
20240404,104400,689191449,1167,1172,1175,1166,24290
20240404,104300,660805993,1172,1172,1172,1172,475
20240404,104200,660249293,1176,1175,1176,1172,818
20240404,104100,659287406,1176,1176,1176,1176,972
20240404,104000,658144334,1176,1176,1176,1176,0
20240404,103900,658144334,1176,1171,1176,1170,4896
20240404,103800,652415406,1171,1176,1176,1171,70
20240404,103700,652333401,1171,1176,1176,1171,5608
20240404,103600,645763840,1177,1177,1177,1177,0
20240404,103500,645763840,1177,1176,1177,1176,4060
20240404,103400,640985221,1176,1176,1176,1176,1412
20240404,103300,639324709,1172,1174,1174,1172,341
20240404,103200,638924377,1172,1172,1172,1172,1
20240404,103100,638923205,1173,1173,1173,1173,5
20240404,103000,638917340,1173,1174,1174,1173,396
20240404,102900,638452830,1174,1176,1176,1174,1687
20240404,102800,636469038,1176,1176,1176,1176,234
20240404,102700,636193854,1171,1171,1171,1171,1
20240404,102600,636192683,1177,1181,1181,1168,33899
20240404,102500,596432033,1180,1180,1180,1180,34
20240404,102400,596391913,1180,1180,1180,1180,1
20240404,102300,596390733,1180,1180,1180,1180,103
20240404,102200,596269193,1180,1179,1184,1179,500
20240404,102100,595678393,1179,1179,1179,1179,1
20240404,102000,595677214,1178,1185,1186,1178,860
20240404,101900,594658369,1187,1172,1188,1172,30723
20240404,101800,558521677,1169,1169,1170,1169,750
20240404,101700,557644885,1169,1172,1172,1169,4075
20240404,101600,552870323,1170,1174,1174,1170,6006
20240404,101500,545835332,1172,1174,1174,1172,401
20240404,101400,545365358,1174,1168,1174,1168,19443
20240404,101300,522606805,1168,1168,1168,1168,160
20240404,101200,522419925,1172,1172,1172,1172,2246
20240404,101100,519787613,1170,1169,1172,1167,7125
20240404,101000,511455957,1172,1175,1175,1166,4215
20240404,100900,506533673,1171,1173,1175,1169,13211
20240404,100800,491074553,1172,1177,1178,1172,13723
20240404,100700,474944768,1177,1183,1183,1177,4493
20240404,100600,469642669,1183,1183,1183,1183,150
20240404,100500,469465219,1183,1189,1189,1183,411
20240404,100400,468978074,1193,1193,1193,1193,47
20240404,100300,468922003,1193,1190,1193,1190,1520
20240404,100200,467110509,1188,1180,1188,1180,4855
20240404,100100,461361401,1180,1178,1180,1176,3658
20240404,100000,457054160,1178,1177,1178,1175,2668
20240404,095900,453916556,1175,1180,1180,1175,2020
20240404,095800,451535778,1179,1184,1184,1179,1217
20240404,095700,450098358,1183,1194,1194,1183,7209
20240404,095600,441524589,1196,1197,1197,1196,7
20240404,095500,441516211,1199,1193,1199,1192,17874
20240404,095400,420185877,1195,1196,1196,1195,671
20240404,095300,419383367,1196,1195,1196,1195,465
20240404,095200,418827270,1194,1185,1194,1185,8483
20240404,095100,408737757,1186,1198,1198,1179,37922
20240404,095000,363612784,1199,1198,1200,1198,7700
20240404,094900,354380595,1198,1197,1198,1197,1988
20240404,094800,351999685,1194,1195,1195,1194,1593
20240404,094700,350097496,1195,1194,1195,1194,1400
20240404,094600,348425496,1194,1194,1199,1192,11646
20240404,094500,334509577,1195,1205,1205,1195,37173
20240404,094400,289825841,1207,1209,1210,1205,16648
20240404,094300,269736200,1210,1210,1210,1210,8504
20240404,094200,259446360,1216,1210,1216,1210,1683
20240404,094100,257408520,1217,1215,1217,1210,4781
20240404,094000,251596642,1210,1210,1210,1210,25
20240404,093900,251566392,1215,1215,1215,1215,114
20240404,093800,251427882,1210,1210,1215,1210,1850
20240404,093700,249189137,1210,1215,1216,1210,3905
20240404,093600,244462841,1215,1216,1216,1215,1309
20240404,093500,242872096,1216,1216,1216,1216,213
20240404,093400,242613088,1216,1216,1216,1216,1455
20240404,093300,240843808,1211,1211,1211,1211,0
20240404,093200,240843808,1211,1211,1211,1211,615
20240404,093100,240099043,1211,1212,1212,1211,1620
20240404,093000,238136940,1212,1219,1219,1212,12986
20240404,092900,222378857,1219,1219,1219,1219,61
20240404,092800,222304498,1219,1219,1220,1219,85
20240404,092700,222200863,1215,1211,1215,1211,5788
20240404,092600,215175587,1211,1211,1211,1211,809
20240404,092500,214195888,1215,1220,1220,1215,2615
20240404,092400,211011663,1215,1220,1228,1211,3359
20240404,092300,206928839,1220,1220,1220,1220,2939
20240404,092200,203343259,1220,1213,1220,1211,2841
20240404,092100,199888286,1212,1212,1212,1212,300
20240404,092000,199524686,1208,1209,1209,1208,3407
20240404,091900,195408970,1208,1208,1208,1208,1000
20240404,091800,194200970,1205,1205,1205,1205,0
20240404,091700,194200970,1205,1208,1208,1205,902
20240404,091600,193112649,1204,1211,1211,1201,5135
20240404,091500,186906191,1211,1221,1221,1211,31217
20240404,091400,148910170,1225,1226,1226,1225,8534
20240404,091300,138448240,1226,1225,1226,1225,3383
20240404,091200,134302728,1225,1225,1226,1225,5600
20240404,091100,127440548,1219,1223,1228,1219,13702
20240404,091000,110695824,1223,1223,1223,1221,7633
20240404,090900,101361867,1227,1222,1227,1221,4109
20240404,090800,96341036,1223,1225,1225,1223,212
20240404,090700,96081560,1225,1227,1230,1225,2406
20240404,090600,93128053,1220,1220,1220,1218,2847
20240404,090500,89655813,1220,1226,1226,1220,3806
20240404,090400,85007527,1226,1222,1249,1222,4430
20240404,090300,79541932,1220,1220,1220,1218,7608
20240404,090200,70260272,1220,1220,1220,1211,2340
20240404,090100,67412560,1220,1218,1220,1191,22152
20240404,090000,40471711,1218,1220,1220,1218,30204