stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,200700,708008044,1266,1266,1266,1266,6509
20240404,200600,708008044,1266,1266,1266,1266,0
20240404,200500,708008044,1266,1266,1266,1266,0
20240404,200400,708008044,1266,1266,1266,1266,0
20240404,200300,708008044,1266,1266,1266,1266,0
20240404,200200,708008044,1266,1266,1266,1266,0
20240404,200100,708008044,1266,1266,1266,1266,0
20240404,200000,708008044,1266,1266,1266,1266,0
20240404,195900,708008044,1266,1266,1266,1266,0
20240404,195800,708008044,1266,1266,1266,1266,0
20240404,195700,708008044,1266,1266,1266,1266,0
20240404,195600,708008044,1266,1266,1266,1266,0
20240404,195500,708008044,1266,1266,1266,1266,0
20240404,195400,708008044,1266,1266,1266,1266,0
20240404,195300,708008044,1266,1266,1266,1266,0
20240404,195200,708008044,1266,1266,1266,1266,0
20240404,195100,708008044,1266,1266,1266,1266,0
20240404,195000,708008044,1266,1266,1266,1266,0
20240404,194900,708008044,1266,1266,1266,1266,0
20240404,194800,708008044,1266,1266,1266,1266,0
20240404,194700,708008044,1266,1266,1266,1266,0
20240404,194600,708008044,1266,1266,1266,1266,0
20240404,194500,708008044,1266,1266,1266,1266,0
20240404,194400,708008044,1266,1266,1266,1266,0
20240404,194300,708008044,1266,1266,1266,1266,0
20240404,194200,708008044,1266,1266,1266,1266,0
20240404,194100,708008044,1266,1266,1266,1266,0
20240404,194000,708008044,1266,1266,1266,1266,0
20240404,193900,708008044,1266,1266,1266,1266,0
20240404,193800,708008044,1266,1266,1266,1266,0
20240404,193700,708008044,1266,1266,1266,1266,6509
20240404,193600,708008044,1266,1266,1266,1266,0
20240404,193500,708008044,1266,1266,1266,1266,0
20240404,193400,708008044,1266,1266,1266,1266,0
20240404,193300,708008044,1266,1266,1266,1266,0
20240404,193200,708008044,1266,1266,1266,1266,0
20240404,193100,708008044,1266,1266,1266,1266,0
20240404,193000,708008044,1266,1266,1266,1266,0
20240404,192900,708008044,1266,1266,1266,1266,0
20240404,192800,708008044,1266,1266,1266,1266,0
20240404,192700,708008044,1266,1266,1266,1266,0
20240404,192600,708008044,1266,1266,1266,1266,0
20240404,192500,708008044,1266,1266,1266,1266,0
20240404,192400,708008044,1266,1266,1266,1266,0
20240404,192300,708008044,1266,1266,1266,1266,0
20240404,192200,708008044,1266,1266,1266,1266,0
20240404,192100,708008044,1266,1266,1266,1266,0
20240404,192000,708008044,1266,1266,1266,1266,0
20240404,191900,708008044,1266,1266,1266,1266,0
20240404,191800,708008044,1266,1266,1266,1266,0
20240404,191700,708008044,1266,1266,1266,1266,0
20240404,191600,708008044,1266,1266,1266,1266,0
20240404,191500,708008044,1266,1266,1266,1266,0
20240404,191400,708008044,1266,1266,1266,1266,0
20240404,191300,708008044,1266,1266,1266,1266,0
20240404,191200,708008044,1266,1266,1266,1266,0
20240404,191100,708008044,1266,1266,1266,1266,0
20240404,191000,708008044,1266,1266,1266,1266,0
20240404,190900,708008044,1266,1266,1266,1266,0
20240404,190800,708008044,1266,1266,1266,1266,0
20240404,190700,708008044,1266,1266,1266,1266,6509
20240404,190600,708008044,1266,1266,1266,1266,0
20240404,190500,708008044,1266,1266,1266,1266,0
20240404,190400,708008044,1266,1266,1266,1266,0
20240404,190300,708008044,1266,1266,1266,1266,0
20240404,190200,708008044,1266,1266,1266,1266,0
20240404,190100,708008044,1266,1266,1266,1266,0
20240404,190000,708008044,1266,1266,1266,1266,0
20240404,185900,708008044,1266,1266,1266,1266,0
20240404,185800,708008044,1266,1266,1266,1266,0
20240404,185700,708008044,1266,1266,1266,1266,0
20240404,185600,708008044,1266,1266,1266,1266,0
20240404,185500,708008044,1266,1266,1266,1266,0
20240404,185400,708008044,1266,1266,1266,1266,0
20240404,185300,708008044,1266,1266,1266,1266,0
20240404,185200,708008044,1266,1266,1266,1266,0
20240404,185100,708008044,1266,1266,1266,1266,0
20240404,185000,708008044,1266,1266,1266,1266,0
20240404,184900,708008044,1266,1266,1266,1266,0
20240404,184800,708008044,1266,1266,1266,1266,0
20240404,184700,708008044,1266,1266,1266,1266,0
20240404,184600,708008044,1266,1266,1266,1266,0
20240404,184500,708008044,1266,1266,1266,1266,0
20240404,184400,708008044,1266,1266,1266,1266,0
20240404,184300,708008044,1266,1266,1266,1266,0
20240404,184200,708008044,1266,1266,1266,1266,0
20240404,184100,708008044,1266,1266,1266,1266,0
20240404,184000,708008044,1266,1266,1266,1266,0
20240404,183900,708008044,1266,1266,1266,1266,0
20240404,183800,708008044,1266,1266,1266,1266,0
20240404,183700,708008044,1266,1266,1266,1266,6509
20240404,183600,708008044,1266,1266,1266,1266,0
20240404,183500,708008044,1266,1266,1266,1266,0
20240404,183400,708008044,1266,1266,1266,1266,0
20240404,183300,708008044,1266,1266,1266,1266,0
20240404,183200,708008044,1266,1266,1266,1266,0
20240404,183100,708008044,1266,1266,1266,1266,0
20240404,183000,708008044,1266,1266,1266,1266,0
20240404,182900,708008044,1266,1266,1266,1266,0
20240404,182800,708008044,1266,1266,1266,1266,0
20240404,182700,708008044,1266,1266,1266,1266,0
20240404,182600,708008044,1266,1266,1266,1266,0
20240404,182500,708008044,1266,1266,1266,1266,0
20240404,182400,708008044,1266,1266,1266,1266,0
20240404,182300,708008044,1266,1266,1266,1266,0
20240404,182200,708008044,1266,1266,1266,1266,0
20240404,182100,708008044,1266,1266,1266,1266,0
20240404,182000,708008044,1266,1266,1266,1266,0
20240404,181900,708008044,1266,1266,1266,1266,0
20240404,181800,708008044,1266,1266,1266,1266,0
20240404,181700,708008044,1266,1266,1266,1266,0
20240404,181600,708008044,1266,1266,1266,1266,0
20240404,181500,708008044,1266,1266,1266,1266,0
20240404,181400,708008044,1266,1266,1266,1266,0
20240404,181300,708008044,1266,1266,1266,1266,0
20240404,181200,708008044,1266,1266,1266,1266,0
20240404,181100,708008044,1266,1266,1266,1266,0
20240404,181000,708008044,1266,1266,1266,1266,0
20240404,180900,708008044,1266,1266,1266,1266,0
20240404,180800,708008044,1266,1266,1266,1266,0
20240404,180700,708008044,1266,1266,1266,1266,6509
20240404,180600,708008044,1266,1266,1266,1266,0
20240404,180500,708008044,1266,1266,1266,1266,0
20240404,180400,708008044,1266,1266,1266,1266,0
20240404,180300,708008044,1266,1266,1266,1266,0
20240404,180200,708008044,1266,1266,1266,1266,0
20240404,180100,708008044,1266,1266,1266,1266,0
20240404,180000,708008044,1266,1266,1266,1266,0
20240404,175900,708008044,1266,1266,1266,1266,0
20240404,175800,708008044,1266,1266,1266,1266,0
20240404,175700,708008044,1266,1266,1266,1266,0
20240404,175600,708008044,1266,1266,1266,1266,0
20240404,175500,708008044,1266,1266,1266,1266,0
20240404,175400,708008044,1266,1266,1266,1266,0
20240404,175300,708008044,1266,1266,1266,1266,0
20240404,175200,708008044,1266,1266,1266,1266,0
20240404,175100,708008044,1266,1266,1266,1266,0
20240404,175000,708008044,1266,1266,1266,1266,0
20240404,174900,708008044,1266,1266,1266,1266,0
20240404,174800,708008044,1266,1266,1266,1266,0
20240404,174700,708008044,1266,1266,1266,1266,0
20240404,174600,708008044,1266,1266,1266,1266,0
20240404,174500,708008044,1266,1266,1266,1266,0
20240404,174400,708008044,1266,1266,1266,1266,0
20240404,174300,708008044,1266,1266,1266,1266,0
20240404,174200,708008044,1266,1266,1266,1266,0
20240404,174100,708008044,1266,1266,1266,1266,0
20240404,174000,708008044,1266,1266,1266,1266,0
20240404,173900,708008044,1266,1266,1266,1266,0
20240404,173800,708008044,1266,1266,1266,1266,0
20240404,173700,708008044,1266,1266,1266,1266,6509
20240404,173600,708008044,1266,1266,1266,1266,0
20240404,173500,708008044,1266,1266,1266,1266,0
20240404,173400,708008044,1266,1266,1266,1266,0
20240404,173300,708008044,1266,1266,1266,1266,0
20240404,173200,708008044,1266,1266,1266,1266,0
20240404,173100,708008044,1266,1266,1266,1266,0
20240404,173000,708008044,1266,1266,1266,1266,0
20240404,172900,708008044,1266,1266,1266,1266,0
20240404,172800,708008044,1266,1266,1266,1266,0
20240404,172700,708008044,1266,1266,1266,1266,0
20240404,172600,708008044,1266,1266,1266,1266,0
20240404,172500,708008044,1266,1266,1266,1266,0
20240404,172400,708008044,1266,1266,1266,1266,0
20240404,172300,708008044,1266,1266,1266,1266,0
20240404,172200,708008044,1266,1266,1266,1266,0
20240404,172100,708008044,1266,1266,1266,1266,0
20240404,172000,708008044,1266,1266,1266,1266,0
20240404,171900,708008044,1266,1266,1266,1266,0
20240404,171800,708008044,1266,1266,1266,1266,0
20240404,171700,708008044,1266,1266,1266,1266,0
20240404,171600,708008044,1266,1266,1266,1266,0
20240404,171500,708008044,1266,1266,1266,1266,0
20240404,171400,708008044,1266,1266,1266,1266,0
20240404,171300,708008044,1266,1266,1266,1266,0
20240404,171200,708008044,1266,1266,1266,1266,0
20240404,171100,708008044,1266,1266,1266,1266,0
20240404,171000,708008044,1266,1266,1266,1266,0
20240404,170900,708008044,1266,1266,1266,1266,0
20240404,170800,708008044,1266,1266,1266,1266,0
20240404,170700,708008044,1266,1266,1266,1266,6509
20240404,170600,708008044,1266,1266,1266,1266,0
20240404,170500,708008044,1266,1266,1266,1266,0
20240404,170400,708008044,1266,1266,1266,1266,0
20240404,170300,708008044,1266,1266,1266,1266,0
20240404,170200,708008044,1266,1266,1266,1266,0
20240404,170100,708008044,1266,1266,1266,1266,0
20240404,170000,708008044,1266,1266,1266,1266,0
20240404,165900,708008044,1266,1266,1266,1266,0
20240404,165800,708008044,1266,1266,1266,1266,0
20240404,165700,708008044,1266,1266,1266,1266,0
20240404,165600,708008044,1266,1266,1266,1266,0
20240404,165500,708008044,1266,1266,1266,1266,0
20240404,165400,708008044,1266,1266,1266,1266,0
20240404,165300,708008044,1266,1266,1266,1266,0
20240404,165200,708008044,1266,1266,1266,1266,0
20240404,165100,708008044,1266,1266,1266,1266,0
20240404,165000,708008044,1266,1266,1266,1266,0
20240404,164900,708008044,1266,1266,1266,1266,0
20240404,164800,708008044,1266,1266,1266,1266,0
20240404,164700,708008044,1266,1266,1266,1266,0
20240404,164600,708008044,1266,1266,1266,1266,0
20240404,164500,708008044,1266,1266,1266,1266,0
20240404,164400,708008044,1266,1266,1266,1266,0
20240404,164300,708008044,1266,1266,1266,1266,0
20240404,164200,708008044,1266,1266,1266,1266,0
20240404,164100,708008044,1266,1266,1266,1266,0
20240404,164000,708008044,1266,1266,1266,1266,0
20240404,163900,708008044,1266,1266,1266,1266,0
20240404,163800,708008044,1266,1266,1266,1266,0
20240404,163700,708008044,1266,1266,1266,1266,6509
20240404,163600,708008044,1266,1266,1266,1266,0
20240404,163500,708008044,1266,1266,1266,1266,0
20240404,163400,708008044,1266,1266,1266,1266,0
20240404,163300,708008044,1266,1266,1266,1266,0
20240404,163200,708008044,1266,1266,1266,1266,0
20240404,163100,708008044,1266,1266,1266,1266,0
20240404,163000,708008044,1266,1266,1266,1266,0
20240404,162900,708008044,1266,1266,1266,1266,0
20240404,162800,708008044,1266,1266,1266,1266,0
20240404,162700,708008044,1266,1266,1266,1266,0
20240404,162600,708008044,1266,1266,1266,1266,0
20240404,162500,708008044,1266,1266,1266,1266,0
20240404,162400,708008044,1266,1266,1266,1266,0
20240404,162300,708008044,1266,1266,1266,1266,0
20240404,162200,708008044,1266,1266,1266,1266,0
20240404,162100,708008044,1266,1266,1266,1266,0
20240404,162000,708008044,1266,1266,1266,1266,0
20240404,161900,708008044,1266,1266,1266,1266,0
20240404,161800,708008044,1266,1266,1266,1266,0
20240404,161700,708008044,1266,1266,1266,1266,0
20240404,161600,708008044,1266,1266,1266,1266,0
20240404,161500,708008044,1266,1266,1266,1266,0
20240404,161400,708008044,1266,1266,1266,1266,0
20240404,161300,708008044,1266,1266,1266,1266,0
20240404,161200,708008044,1266,1266,1266,1266,0
20240404,161100,708008044,1266,1266,1266,1266,0
20240404,161000,708008044,1266,1266,1266,1266,0
20240404,160900,708008044,1266,1266,1266,1266,0
20240404,160800,708008044,1266,1266,1266,1266,0
20240404,160700,708008044,1266,1266,1266,1266,6509
20240404,160600,708008044,1266,1266,1266,1266,0
20240404,160500,708008044,1266,1266,1266,1266,0
20240404,160400,708008044,1266,1266,1266,1266,0
20240404,160300,708008044,1266,1266,1266,1266,0
20240404,160200,708008044,1266,1266,1266,1266,0
20240404,160100,708008044,1266,1266,1266,1266,0
20240404,160000,708008044,1266,1266,1266,1266,0
20240404,155900,708008044,1266,1266,1266,1266,0
20240404,155800,708008044,1266,1266,1266,1266,0
20240404,155700,708008044,1266,1266,1266,1266,0
20240404,155600,708008044,1266,1266,1266,1266,0
20240404,155500,708008044,1266,1266,1266,1266,0
20240404,155400,708008044,1266,1266,1266,1266,0
20240404,155300,708008044,1266,1266,1266,1266,0
20240404,155200,708008044,1266,1266,1266,1266,0
20240404,155100,708008044,1266,1266,1266,1266,0
20240404,155000,708008044,1266,1266,1266,1266,0
20240404,154900,708008044,1266,1266,1266,1266,0
20240404,154800,708008044,1266,1266,1266,1266,0
20240404,154700,708008044,1266,1266,1266,1266,0
20240404,154600,708008044,1266,1266,1266,1266,0
20240404,154500,708008044,1266,1266,1266,1266,0
20240404,154400,708008044,1266,1266,1266,1266,0
20240404,154300,708008044,1266,1266,1266,1266,0
20240404,154200,708008044,1266,1266,1266,1266,0
20240404,154100,708008044,1266,1266,1266,1266,0
20240404,154000,708008044,1266,1266,1266,1266,0
20240404,153900,708008044,1266,1266,1266,1266,0
20240404,153800,708008044,1266,1266,1266,1266,0
20240404,153700,708008044,1266,1266,1266,1266,6509
20240404,153600,708008044,1266,1266,1266,1266,0
20240404,153500,708008044,1266,1266,1266,1266,0
20240404,153400,708008044,1266,1266,1266,1266,0
20240404,153300,708008044,1266,1266,1266,1266,0
20240404,153200,708008044,1266,1266,1266,1266,0
20240404,153100,708008044,1266,1266,1266,1266,0
20240404,153000,708008044,1266,1266,1266,1266,6509
20240404,152900,699767650,1269,1269,1269,1269,0
20240404,152800,699767650,1269,1269,1269,1269,0
20240404,152700,699767650,1269,1269,1269,1269,0
20240404,152600,699767650,1269,1269,1269,1269,0
20240404,152500,699767650,1269,1269,1269,1269,0
20240404,152400,699767650,1269,1269,1269,1269,0
20240404,152300,699767650,1269,1269,1269,1269,0
20240404,152200,699767650,1269,1269,1269,1269,0
20240404,152100,699767650,1269,1269,1269,1269,0
20240404,152000,699767650,1269,1269,1269,1269,0
20240404,151900,699767650,1269,1268,1269,1268,285
20240404,151800,699406269,1268,1268,1268,1268,1800
20240404,151700,697123869,1269,1269,1269,1269,272
20240404,151600,696778701,1269,1269,1269,1269,395
20240404,151500,696277446,1268,1269,1269,1268,113
20240404,151400,696134069,1268,1269,1269,1268,1511
20240404,151300,694217531,1270,1270,1270,1270,18
20240404,151200,694194671,1270,1271,1271,1270,420
20240404,151100,693661071,1271,1270,1271,1270,2271
20240404,151000,690774701,1270,1270,1270,1270,104
20240404,150900,690642621,1270,1270,1270,1270,10
20240404,150800,690629921,1269,1269,1269,1269,5
20240404,150700,690623576,1269,1271,1271,1269,35
20240404,150600,690579139,1271,1271,1271,1271,5
20240404,150500,690572784,1271,1271,1271,1271,72
20240404,150400,690481272,1271,1271,1271,1271,0
20240404,150300,690481272,1271,1269,1271,1269,10
20240404,150200,690468580,1268,1268,1268,1268,10
20240404,150100,690455900,1268,1268,1268,1268,227
20240404,150000,690168064,1272,1272,1272,1272,1000
20240404,145900,688896064,1272,1272,1272,1272,1
20240404,145800,688894792,1268,1271,1271,1268,400
20240404,145700,688387137,1272,1272,1272,1272,20
20240404,145600,688361697,1272,1272,1272,1272,13
20240404,145500,688345161,1272,1272,1272,1272,625
20240404,145400,687550161,1272,1272,1272,1272,0
20240404,145300,687550161,1272,1272,1272,1272,0
20240404,145200,687550161,1272,1272,1272,1272,1748
20240404,145100,685326705,1272,1274,1274,1270,64
20240404,145000,685245407,1270,1270,1270,1270,1
20240404,144900,685244137,1274,1268,1274,1267,870
20240404,144800,684141549,1271,1270,1271,1269,111
20240404,144700,684000664,1274,1272,1274,1272,291
20240404,144600,683630438,1272,1271,1272,1271,5
20240404,144500,683624081,1272,1265,1272,1265,757
20240404,144400,682666468,1265,1266,1267,1265,3525
20240404,144300,678204823,1265,1269,1269,1265,7663
20240404,144200,668500090,1269,1270,1271,1269,17469
20240404,144100,646315069,1270,1270,1270,1270,1312
20240404,144000,644648829,1275,1275,1275,1275,0
20240404,143900,644648829,1275,1275,1275,1275,0
20240404,143800,644648829,1275,1271,1275,1271,110
20240404,143700,644508981,1271,1271,1271,1271,1104
20240404,143600,643105797,1275,1275,1275,1275,0
20240404,143500,643105797,1275,1275,1275,1275,0
20240404,143400,643105797,1275,1275,1275,1275,1
20240404,143300,643104522,1275,1275,1275,1275,8
20240404,143200,643094322,1275,1271,1275,1271,11
20240404,143100,643080309,1271,1272,1275,1271,331
20240404,143000,642659410,1271,1271,1271,1271,780
20240404,142900,641668030,1272,1272,1272,1272,102
20240404,142800,641538286,1271,1273,1273,1271,148
20240404,142700,641350119,1273,1273,1273,1273,971
20240404,142600,640114036,1271,1271,1271,1271,11
20240404,142500,640100055,1273,1273,1273,1273,1
20240404,142400,640098782,1270,1270,1270,1270,2836
20240404,142300,636497062,1271,1271,1271,1271,1000
20240404,142200,635226062,1273,1273,1273,1273,1
20240404,142100,635224789,1271,1271,1271,1271,9
20240404,142000,635213350,1271,1271,1271,1271,846
20240404,141900,634138084,1273,1273,1273,1273,0
20240404,141800,634138084,1273,1273,1273,1273,3
20240404,141700,634134265,1273,1273,1273,1273,102
20240404,141600,634004419,1273,1273,1273,1273,3
20240404,141500,634000600,1273,1271,1273,1271,401
20240404,141400,633490927,1272,1273,1274,1272,562
20240404,141300,632775192,1273,1272,1273,1272,201
20240404,141200,632519519,1274,1274,1274,1274,0
20240404,141100,632519519,1274,1272,1274,1272,39
20240404,141000,632469909,1272,1272,1272,1272,22
20240404,140900,632441925,1271,1271,1271,1271,215
20240404,140800,632168660,1271,1271,1271,1271,1
20240404,140700,632167389,1273,1273,1273,1273,88
20240404,140600,632055365,1273,1271,1273,1270,13
20240404,140500,632038848,1271,1270,1271,1270,20
20240404,140400,632013437,1270,1271,1271,1270,30
20240404,140300,631975317,1273,1271,1273,1270,4398
20240404,140200,626387706,1271,1272,1272,1271,35
20240404,140100,626343219,1273,1273,1273,1273,0
20240404,140000,626343219,1273,1273,1273,1273,1
20240404,135900,626341946,1270,1270,1270,1270,0
20240404,135800,626341946,1270,1271,1271,1270,190
20240404,135700,626100637,1271,1272,1272,1271,2303
20240404,135600,623173523,1271,1273,1273,1271,3369
20240404,135500,618891016,1274,1274,1274,1274,0
20240404,135400,618891016,1274,1274,1274,1274,3
20240404,135300,618887194,1274,1274,1274,1274,0
20240404,135200,618887194,1274,1274,1274,1274,1000
20240404,135100,617613194,1274,1274,1274,1274,5
20240404,135000,617606824,1271,1273,1273,1271,1936
20240404,134900,615145017,1273,1273,1273,1273,134
20240404,134800,614974435,1274,1274,1274,1274,404
20240404,134700,614459739,1273,1273,1273,1273,1
20240404,134600,614458466,1273,1274,1274,1273,6
20240404,134500,614450826,1274,1274,1274,1274,1
20240404,134400,614449552,1271,1271,1271,1271,100
20240404,134300,614322452,1271,1271,1273,1271,1948
20240404,134200,611846541,1271,1274,1274,1271,118
20240404,134100,611696548,1270,1271,1271,1270,6329
20240404,134000,603657486,1271,1274,1274,1271,15587
20240404,133900,583828794,1274,1274,1274,1274,70
20240404,133800,583739614,1274,1274,1274,1274,0
20240404,133700,583739614,1274,1274,1274,1274,103
20240404,133600,583608392,1274,1274,1276,1274,4495
20240404,133500,577881606,1275,1274,1275,1274,230
20240404,133400,577588556,1277,1275,1277,1275,92
20240404,133300,577471156,1275,1275,1275,1275,0
20240404,133200,577471156,1275,1275,1275,1275,0
20240404,133100,577471156,1275,1275,1275,1275,101
20240404,133000,577342381,1277,1277,1277,1277,3
20240404,132900,577338550,1277,1277,1277,1277,11
20240404,132800,577324503,1277,1277,1277,1277,1
20240404,132700,577323226,1277,1277,1277,1277,496
20240404,132600,576689834,1278,1278,1278,1278,0
20240404,132500,576689834,1278,1277,1278,1277,182
20240404,132400,576457419,1277,1277,1277,1277,33
20240404,132300,576415278,1277,1277,1277,1277,1
20240404,132200,576414001,1277,1276,1277,1276,5
20240404,132100,576407617,1277,1275,1277,1275,825
20240404,132000,575355740,1275,1275,1275,1275,2086
20240404,131900,572696090,1275,1275,1275,1275,1000
20240404,131800,571421090,1275,1275,1275,1274,1076
20240404,131700,570050190,1275,1275,1275,1275,926
20240404,131600,568869540,1277,1277,1277,1277,2
20240404,131500,568866986,1278,1278,1278,1278,0
20240404,131400,568866986,1278,1278,1278,1278,0
20240404,131300,568866986,1278,1278,1278,1278,0
20240404,131200,568866986,1278,1274,1278,1274,2312
20240404,131100,565917486,1274,1273,1274,1273,353
20240404,131000,565467765,1274,1274,1274,1274,1150
20240404,130900,564002665,1277,1277,1277,1275,1051
20240404,130800,562660834,1277,1278,1278,1277,147
20240404,130700,562473045,1278,1278,1278,1278,5
20240404,130600,562466655,1278,1278,1278,1278,41
20240404,130500,562414257,1278,1278,1278,1278,0
20240404,130400,562414257,1278,1278,1278,1278,0
20240404,130300,562414257,1278,1278,1278,1278,0
20240404,130200,562414257,1278,1278,1278,1278,800
20240404,130100,561391857,1278,1278,1278,1278,0
20240404,130000,561391857,1278,1276,1278,1276,29
20240404,125900,561354850,1276,1276,1276,1276,1
20240404,125800,561353574,1275,1275,1275,1275,771
20240404,125700,560370549,1274,1274,1274,1274,602
20240404,125600,559603601,1275,1275,1275,1275,1
20240404,125500,559602326,1275,1275,1275,1275,39
20240404,125400,559552601,1275,1273,1275,1273,131
20240404,125300,559385792,1275,1275,1275,1275,0
20240404,125200,559385792,1275,1273,1275,1273,273
20240404,125100,559038261,1273,1274,1274,1272,12052
20240404,125000,543698563,1274,1274,1274,1274,154
20240404,124900,543502367,1274,1274,1274,1274,15
20240404,124800,543483257,1275,1275,1275,1275,9
20240404,124700,543471782,1276,1276,1276,1276,0
20240404,124600,543471782,1276,1276,1276,1276,1
20240404,124500,543470506,1273,1273,1274,1273,340
20240404,124400,543037683,1273,1273,1273,1273,60
20240404,124300,542961303,1273,1273,1273,1273,2
20240404,124200,542958757,1276,1276,1276,1276,19
20240404,124100,542934513,1276,1276,1276,1276,5
20240404,124000,542928133,1275,1272,1275,1272,202
20240404,123900,542671183,1272,1272,1272,1272,230
20240404,123800,542378623,1275,1272,1276,1272,646
20240404,123700,541555478,1273,1274,1274,1273,743
20240404,123600,540609634,1276,1273,1276,1273,568
20240404,123500,539886554,1272,1276,1276,1272,17072
20240404,123400,518125270,1276,1276,1279,1276,268
20240404,123300,517783068,1280,1280,1280,1280,100
20240404,123200,517655068,1276,1280,1280,1276,8
20240404,123100,517644852,1276,1276,1276,1276,297
20240404,123000,517265880,1276,1276,1279,1276,1679
20240404,122900,515123467,1279,1279,1279,1279,0
20240404,122800,515123467,1279,1279,1279,1279,1
20240404,122700,515122188,1277,1277,1277,1277,546
20240404,122600,514424946,1277,1277,1277,1277,441
20240404,122500,513861789,1277,1277,1277,1277,0
20240404,122400,513861789,1277,1277,1277,1277,299
20240404,122300,513479966,1277,1279,1279,1277,476
20240404,122200,512871902,1279,1279,1279,1279,10
20240404,122100,512859112,1280,1280,1280,1280,50
20240404,122000,512795112,1282,1282,1282,1282,0
20240404,121900,512795112,1282,1282,1282,1282,0
20240404,121800,512795112,1282,1279,1282,1279,65
20240404,121700,512711962,1278,1278,1278,1278,867
20240404,121600,511603936,1278,1278,1278,1278,0
20240404,121500,511603936,1278,1278,1278,1278,0
20240404,121400,511603936,1278,1278,1278,1278,0
20240404,121300,511603936,1278,1278,1278,1278,2007
20240404,121200,509038990,1283,1283,1283,1282,105
20240404,121100,508904375,1282,1282,1282,1282,118
20240404,121000,508753099,1282,1282,1282,1282,0
20240404,120900,508753099,1282,1282,1282,1282,60
20240404,120800,508676179,1282,1282,1282,1282,1
20240404,120700,508674897,1279,1279,1279,1279,1
20240404,120600,508673618,1281,1281,1281,1281,3
20240404,120500,508669775,1276,1276,1276,1276,0
20240404,120400,508669775,1276,1276,1276,1276,0
20240404,120300,508669775,1276,1277,1277,1276,1157
20240404,120200,507193441,1277,1277,1277,1277,508
20240404,120100,506544725,1277,1279,1279,1277,643
20240404,120000,505723470,1281,1281,1281,1281,104
20240404,115900,505590246,1281,1281,1281,1281,28
20240404,115800,505554378,1281,1280,1281,1280,1584
20240404,115700,503526837,1280,1280,1280,1280,0
20240404,115600,503526837,1280,1280,1280,1280,0
20240404,115500,503526837,1280,1280,1280,1280,0
20240404,115400,503526837,1280,1280,1280,1280,3
20240404,115300,503522997,1279,1279,1279,1279,400
20240404,115200,503011397,1279,1279,1279,1279,0
20240404,115100,503011397,1279,1279,1279,1279,100
20240404,115000,502883497,1277,1277,1277,1277,0
20240404,114900,502883497,1277,1277,1277,1277,359
20240404,114800,502425054,1277,1277,1277,1277,241
20240404,114700,502117297,1277,1276,1277,1276,550
20240404,114600,501415447,1276,1276,1276,1276,3032
20240404,114500,497546615,1277,1277,1277,1277,837
20240404,114400,496477766,1278,1278,1278,1278,345
20240404,114300,496036856,1282,1282,1282,1282,34
20240404,114200,495993268,1282,1282,1282,1282,3
20240404,114100,495989422,1278,1279,1279,1278,213
20240404,114000,495717206,1281,1281,1281,1281,0
20240404,113900,495717206,1281,1281,1281,1281,6
20240404,113800,495709520,1281,1281,1281,1281,60
20240404,113700,495632660,1282,1282,1282,1282,0
20240404,113600,495632660,1282,1282,1282,1282,604
20240404,113500,494858332,1282,1282,1282,1282,5
20240404,113400,494851922,1282,1282,1282,1282,160
20240404,113300,494646802,1283,1283,1283,1283,0
20240404,113200,494646802,1283,1283,1283,1283,1
20240404,113100,494645519,1277,1280,1280,1277,911
20240404,113000,493482166,1283,1283,1283,1283,4
20240404,112900,493477034,1277,1278,1278,1277,1629
20240404,112800,491396750,1284,1284,1284,1284,0
20240404,112700,491396750,1284,1283,1284,1283,60
20240404,112600,491319720,1285,1285,1285,1285,0
20240404,112500,491319720,1285,1277,1285,1277,276
20240404,112400,490967244,1278,1285,1285,1278,4
20240404,112300,490962111,1285,1285,1285,1285,6
20240404,112200,490954401,1277,1278,1285,1277,229
20240404,112100,490661769,1278,1284,1285,1278,526
20240404,112000,489988510,1285,1281,1285,1279,598
20240404,111900,489222942,1284,1284,1284,1284,50
20240404,111800,489158742,1284,1284,1284,1284,253
20240404,111700,488833890,1282,1284,1284,1282,7
20240404,111600,488824914,1284,1284,1284,1284,4
20240404,111500,488819778,1284,1284,1284,1284,4
20240404,111400,488814642,1286,1286,1286,1286,0
20240404,111300,488814642,1286,1286,1286,1286,0
20240404,111200,488814642,1286,1286,1286,1280,1454
20240404,111100,486953318,1280,1286,1286,1280,2553
20240404,111000,483683161,1286,1286,1286,1286,1
20240404,110900,483681875,1285,1285,1285,1285,1030
20240404,110800,482358325,1285,1281,1285,1281,27
20240404,110700,482323658,1280,1285,1285,1280,776
20240404,110600,481330336,1285,1285,1285,1283,37
20240404,110500,481282835,1285,1285,1285,1285,54
20240404,110400,481213445,1286,1286,1286,1286,0
20240404,110300,481213445,1286,1286,1286,1286,44
20240404,110200,481156861,1286,1286,1286,1286,1
20240404,110100,481155575,1286,1285,1286,1285,3
20240404,110000,481151719,1284,1280,1284,1280,1579
20240404,105900,479125514,1282,1282,1282,1282,1
20240404,105800,479124232,1282,1280,1283,1280,434
20240404,105700,478568197,1280,1280,1283,1280,89
20240404,105600,478454274,1283,1284,1284,1283,2332
20240404,105500,475462314,1283,1283,1283,1280,807
20240404,105400,474427302,1280,1280,1280,1280,619
20240404,105300,473634982,1279,1279,1279,1279,0
20240404,105200,473634982,1279,1279,1279,1277,770
20240404,105100,472650158,1276,1276,1276,1276,1759
20240404,105000,470405674,1276,1276,1276,1276,1457
20240404,104900,468546542,1277,1276,1277,1276,1804
20240404,104800,466242835,1277,1278,1278,1277,3667
20240404,104700,461559076,1279,1280,1280,1279,5243
20240404,104600,454848308,1280,1282,1284,1280,852
20240404,104500,453756744,1280,1281,1281,1280,5214
20240404,104400,447079682,1282,1284,1284,1282,1764
20240404,104300,444818226,1282,1283,1283,1282,165
20240404,104200,444606596,1282,1284,1284,1282,67
20240404,104100,444520690,1284,1286,1286,1284,1095
20240404,104000,443114520,1284,1284,1286,1284,204
20240404,103900,442852182,1286,1283,1286,1282,1022
20240404,103800,441540713,1283,1284,1284,1283,1853
20240404,103700,439163264,1284,1284,1284,1284,1122
20240404,103600,437722616,1285,1289,1289,1285,889
20240404,103500,436580231,1289,1289,1289,1289,0
20240404,103400,436580231,1289,1285,1289,1285,1344
20240404,103300,434852987,1285,1290,1290,1285,1950
20240404,103200,432344855,1290,1287,1290,1287,100
20240404,103100,432216152,1287,1287,1287,1287,308
20240404,103000,431819756,1292,1292,1292,1292,100
20240404,102900,431690556,1292,1288,1292,1287,273
20240404,102800,431338604,1292,1292,1292,1292,100
20240404,102700,431209404,1293,1293,1293,1293,0
20240404,102600,431209404,1293,1293,1293,1293,500
20240404,102500,430562904,1293,1292,1293,1289,1155
20240404,102400,429072114,1287,1294,1294,1287,622
20240404,102300,428271572,1292,1290,1292,1290,3570
20240404,102200,423659922,1291,1290,1293,1290,2156
20240404,102100,420877279,1290,1289,1291,1288,3074
20240404,102000,416911868,1290,1288,1290,1288,4029
20240404,101900,411715845,1288,1288,1288,1288,140
20240404,101800,411535525,1287,1287,1287,1286,123
20240404,101700,411377227,1287,1286,1287,1286,299
20240404,101600,410992503,1286,1285,1286,1284,580
20240404,101500,410247680,1285,1285,1285,1285,0
20240404,101400,410247680,1285,1285,1285,1285,744
20240404,101300,409291640,1283,1284,1284,1283,217
20240404,101200,409013228,1285,1285,1285,1285,256
20240404,101100,408684268,1285,1285,1285,1285,0
20240404,101000,408684268,1285,1285,1286,1282,142
20240404,100900,408501821,1286,1285,1286,1285,21
20240404,100800,408474816,1286,1283,1286,1283,337
20240404,100700,408042385,1283,1283,1285,1283,5
20240404,100600,408035967,1280,1282,1282,1280,3527
20240404,100500,403516689,1288,1282,1288,1282,113
20240404,100400,403371229,1283,1290,1290,1283,1665
20240404,100300,401234531,1283,1290,1290,1283,1096
20240404,100200,399827017,1290,1285,1290,1284,665
20240404,100100,398973057,1286,1286,1286,1286,90
20240404,100000,398857317,1286,1283,1286,1283,4516
20240404,095900,393052364,1283,1286,1286,1283,4847
20240404,095800,386827152,1287,1287,1287,1287,513
20240404,095700,386166921,1287,1290,1290,1287,98
20240404,095600,386040715,1290,1289,1290,1289,105
20240404,095500,385905365,1290,1290,1290,1290,17
20240404,095400,385883435,1287,1288,1290,1287,298
20240404,095300,385499829,1290,1291,1291,1290,153
20240404,095200,385302326,1291,1291,1291,1291,2
20240404,095100,385299744,1291,1291,1291,1285,199
20240404,095000,385042841,1290,1290,1290,1290,298
20240404,094900,384658421,1290,1290,1290,1285,5658
20240404,094800,377384492,1287,1287,1291,1286,1707
20240404,094700,375183287,1287,1287,1287,1286,3839
20240404,094600,370242594,1287,1286,1287,1286,70
20240404,094500,370152534,1289,1290,1290,1289,664
20240404,094400,369296099,1291,1290,1291,1286,1267
20240404,094300,367666342,1289,1296,1296,1286,16753
20240404,094200,346037623,1299,1295,1299,1295,2922
20240404,094100,342244982,1294,1298,1298,1293,472
20240404,094000,341633227,1299,1297,1299,1296,234
20240404,093900,341329581,1297,1292,1297,1292,44
20240404,093800,341272670,1298,1297,1298,1295,2042
20240404,093700,338623651,1298,1297,1298,1285,2815
20240404,093600,334993144,1297,1301,1301,1297,7
20240404,093500,334984044,1303,1301,1304,1297,3638
20240404,093400,330255280,1304,1305,1305,1302,1756
20240404,093300,327966659,1304,1309,1309,1304,1097
20240404,093200,326533549,1308,1309,1309,1308,401
20240404,093100,326008641,1309,1309,1309,1308,25
20240404,093000,325975926,1308,1305,1309,1305,429
20240404,092900,325415318,1299,1310,1310,1299,17362
20240404,092800,302803020,1310,1314,1314,1310,5596
20240404,092700,295459805,1314,1318,1318,1314,5394
20240404,092600,288367389,1318,1318,1318,1318,0
20240404,092500,288367389,1318,1318,1318,1315,4190
20240404,092400,282848283,1318,1316,1318,1315,1846
20240404,092300,280419981,1316,1318,1318,1315,9982
20240404,092200,267288062,1317,1323,1323,1317,11430
20240404,092100,252216387,1324,1325,1325,1320,4556
20240404,092000,246183417,1324,1316,1324,1316,15108
20240404,091900,226230535,1316,1320,1321,1316,3688
20240404,091800,221368496,1320,1320,1321,1316,13170
20240404,091700,203984333,1320,1320,1321,1312,11016
20240404,091600,189459262,1317,1316,1320,1311,14314
20240404,091500,170612285,1316,1305,1316,1305,9499
20240404,091400,158159311,1305,1305,1308,1305,389
20240404,091300,157650991,1308,1299,1308,1295,12572
20240404,091200,141263427,1300,1293,1300,1293,2696
20240404,091100,137768399,1293,1293,1297,1293,82
20240404,091000,137662361,1293,1302,1302,1293,2077
20240404,090900,134974878,1303,1303,1303,1291,362
20240404,090800,134503595,1303,1293,1304,1290,20418
20240404,090700,107919904,1291,1291,1291,1291,365
20240404,090600,107448689,1291,1300,1300,1291,1574
20240404,090500,105402923,1299,1287,1299,1280,4861
20240404,090400,99140298,1280,1278,1287,1277,2644
20240404,090300,95757436,1275,1292,1292,1275,11400
20240404,090200,81169227,1292,1302,1302,1292,18868
20240404,090100,56700611,1302,1312,1312,1301,12201
20240404,090000,40778787,1312,1313,1313,1302,31082