stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203800,1888475690,5040,5040,5040,5040,5261
20240403,203700,1888475690,5040,5040,5040,5040,0
20240403,203600,1888475690,5040,5040,5040,5040,0
20240403,203500,1888475690,5040,5040,5040,5040,0
20240403,203400,1888475690,5040,5040,5040,5040,0
20240403,203300,1888475690,5040,5040,5040,5040,0
20240403,203200,1888475690,5040,5040,5040,5040,0
20240403,203100,1888475690,5040,5040,5040,5040,0
20240403,203000,1888475690,5040,5040,5040,5040,0
20240403,202900,1888475690,5040,5040,5040,5040,0
20240403,202800,1888475690,5040,5040,5040,5040,0
20240403,202700,1888475690,5040,5040,5040,5040,0
20240403,202600,1888475690,5040,5040,5040,5040,0
20240403,202500,1888475690,5040,5040,5040,5040,0
20240403,202400,1888475690,5040,5040,5040,5040,0
20240403,202300,1888475690,5040,5040,5040,5040,0
20240403,202200,1888475690,5040,5040,5040,5040,0
20240403,202100,1888475690,5040,5040,5040,5040,0
20240403,202000,1888475690,5040,5040,5040,5040,0
20240403,201900,1888475690,5040,5040,5040,5040,0
20240403,201800,1888475690,5040,5040,5040,5040,0
20240403,201700,1888475690,5040,5040,5040,5040,0
20240403,201600,1888475690,5040,5040,5040,5040,0
20240403,201500,1888475690,5040,5040,5040,5040,0
20240403,201400,1888475690,5040,5040,5040,5040,0
20240403,201300,1888475690,5040,5040,5040,5040,0
20240403,201200,1888475690,5040,5040,5040,5040,0
20240403,201100,1888475690,5040,5040,5040,5040,0
20240403,201000,1888475690,5040,5040,5040,5040,0
20240403,200900,1888475690,5040,5040,5040,5040,0
20240403,200800,1888475690,5040,5040,5040,5040,5261
20240403,200700,1888475690,5040,5040,5040,5040,0
20240403,200600,1888475690,5040,5040,5040,5040,0
20240403,200500,1888475690,5040,5040,5040,5040,0
20240403,200400,1888475690,5040,5040,5040,5040,0
20240403,200300,1888475690,5040,5040,5040,5040,0
20240403,200200,1888475690,5040,5040,5040,5040,0
20240403,200100,1888475690,5040,5040,5040,5040,0
20240403,200000,1888475690,5040,5040,5040,5040,0
20240403,195900,1888475690,5040,5040,5040,5040,0
20240403,195800,1888475690,5040,5040,5040,5040,0
20240403,195700,1888475690,5040,5040,5040,5040,0
20240403,195600,1888475690,5040,5040,5040,5040,0
20240403,195500,1888475690,5040,5040,5040,5040,0
20240403,195400,1888475690,5040,5040,5040,5040,0
20240403,195300,1888475690,5040,5040,5040,5040,0
20240403,195200,1888475690,5040,5040,5040,5040,0
20240403,195100,1888475690,5040,5040,5040,5040,0
20240403,195000,1888475690,5040,5040,5040,5040,0
20240403,194900,1888475690,5040,5040,5040,5040,0
20240403,194800,1888475690,5040,5040,5040,5040,0
20240403,194700,1888475690,5040,5040,5040,5040,0
20240403,194600,1888475690,5040,5040,5040,5040,0
20240403,194500,1888475690,5040,5040,5040,5040,0
20240403,194400,1888475690,5040,5040,5040,5040,0
20240403,194300,1888475690,5040,5040,5040,5040,0
20240403,194200,1888475690,5040,5040,5040,5040,0
20240403,194100,1888475690,5040,5040,5040,5040,0
20240403,194000,1888475690,5040,5040,5040,5040,0
20240403,193900,1888475690,5040,5040,5040,5040,0
20240403,193800,1888475690,5040,5040,5040,5040,5261
20240403,193700,1888475690,5040,5040,5040,5040,0
20240403,193600,1888475690,5040,5040,5040,5040,0
20240403,193500,1888475690,5040,5040,5040,5040,0
20240403,193400,1888475690,5040,5040,5040,5040,0
20240403,193300,1888475690,5040,5040,5040,5040,0
20240403,193200,1888475690,5040,5040,5040,5040,0
20240403,193100,1888475690,5040,5040,5040,5040,0
20240403,193000,1888475690,5040,5040,5040,5040,0
20240403,192900,1888475690,5040,5040,5040,5040,0
20240403,192800,1888475690,5040,5040,5040,5040,0
20240403,192700,1888475690,5040,5040,5040,5040,0
20240403,192600,1888475690,5040,5040,5040,5040,0
20240403,192500,1888475690,5040,5040,5040,5040,0
20240403,192400,1888475690,5040,5040,5040,5040,0
20240403,192300,1888475690,5040,5040,5040,5040,0
20240403,192200,1888475690,5040,5040,5040,5040,0
20240403,192100,1888475690,5040,5040,5040,5040,0
20240403,192000,1888475690,5040,5040,5040,5040,0
20240403,191900,1888475690,5040,5040,5040,5040,0
20240403,191800,1888475690,5040,5040,5040,5040,0
20240403,191700,1888475690,5040,5040,5040,5040,0
20240403,191600,1888475690,5040,5040,5040,5040,0
20240403,191500,1888475690,5040,5040,5040,5040,0
20240403,191400,1888475690,5040,5040,5040,5040,0
20240403,191300,1888475690,5040,5040,5040,5040,0
20240403,191200,1888475690,5040,5040,5040,5040,0
20240403,191100,1888475690,5040,5040,5040,5040,0
20240403,191000,1888475690,5040,5040,5040,5040,0
20240403,190900,1888475690,5040,5040,5040,5040,0
20240403,190800,1888475690,5040,5040,5040,5040,5261
20240403,190700,1888475690,5040,5040,5040,5040,0
20240403,190600,1888475690,5040,5040,5040,5040,0
20240403,190500,1888475690,5040,5040,5040,5040,0
20240403,190400,1888475690,5040,5040,5040,5040,0
20240403,190300,1888475690,5040,5040,5040,5040,0
20240403,190200,1888475690,5040,5040,5040,5040,0
20240403,190100,1888475690,5040,5040,5040,5040,0
20240403,190000,1888475690,5040,5040,5040,5040,0
20240403,185900,1888475690,5040,5040,5040,5040,0
20240403,185800,1888475690,5040,5040,5040,5040,0
20240403,185700,1888475690,5040,5040,5040,5040,0
20240403,185600,1888475690,5040,5040,5040,5040,0
20240403,185500,1888475690,5040,5040,5040,5040,0
20240403,185400,1888475690,5040,5040,5040,5040,0
20240403,185300,1888475690,5040,5040,5040,5040,0
20240403,185200,1888475690,5040,5040,5040,5040,0
20240403,185100,1888475690,5040,5040,5040,5040,0
20240403,185000,1888475690,5040,5040,5040,5040,0
20240403,184900,1888475690,5040,5040,5040,5040,0
20240403,184800,1888475690,5040,5040,5040,5040,0
20240403,184700,1888475690,5040,5040,5040,5040,0
20240403,184600,1888475690,5040,5040,5040,5040,0
20240403,184500,1888475690,5040,5040,5040,5040,0
20240403,184400,1888475690,5040,5040,5040,5040,0
20240403,184300,1888475690,5040,5040,5040,5040,0
20240403,184200,1888475690,5040,5040,5040,5040,0
20240403,184100,1888475690,5040,5040,5040,5040,0
20240403,184000,1888475690,5040,5040,5040,5040,0
20240403,183900,1888475690,5040,5040,5040,5040,0
20240403,183800,1888475690,5040,5040,5040,5040,5261
20240403,183700,1888475690,5040,5040,5040,5040,0
20240403,183600,1888475690,5040,5040,5040,5040,0
20240403,183500,1888475690,5040,5040,5040,5040,0
20240403,183400,1888475690,5040,5040,5040,5040,0
20240403,183300,1888475690,5040,5040,5040,5040,0
20240403,183200,1888475690,5040,5040,5040,5040,0
20240403,183100,1888475690,5040,5040,5040,5040,0
20240403,183000,1888475690,5040,5040,5040,5040,0
20240403,182900,1888475690,5040,5040,5040,5040,0
20240403,182800,1888475690,5040,5040,5040,5040,0
20240403,182700,1888475690,5040,5040,5040,5040,0
20240403,182600,1888475690,5040,5040,5040,5040,0
20240403,182500,1888475690,5040,5040,5040,5040,0
20240403,182400,1888475690,5040,5040,5040,5040,0
20240403,182300,1888475690,5040,5040,5040,5040,0
20240403,182200,1888475690,5040,5040,5040,5040,0
20240403,182100,1888475690,5040,5040,5040,5040,0
20240403,182000,1888475690,5040,5040,5040,5040,0
20240403,181900,1888475690,5040,5040,5040,5040,0
20240403,181800,1888475690,5040,5040,5040,5040,0
20240403,181700,1888475690,5040,5040,5040,5040,0
20240403,181600,1888475690,5040,5040,5040,5040,0
20240403,181500,1888475690,5040,5040,5040,5040,0
20240403,181400,1888475690,5040,5040,5040,5040,0
20240403,181300,1888475690,5040,5040,5040,5040,0
20240403,181200,1888475690,5040,5040,5040,5040,0
20240403,181100,1888475690,5040,5040,5040,5040,0
20240403,181000,1888475690,5040,5040,5040,5040,0
20240403,180900,1888475690,5040,5040,5040,5040,0
20240403,180800,1888475690,5040,5040,5040,5040,5261
20240403,180700,1888475690,5040,5040,5040,5040,0
20240403,180600,1888475690,5040,5040,5040,5040,0
20240403,180500,1888475690,5040,5040,5040,5040,0
20240403,180400,1888475690,5040,5040,5040,5040,0
20240403,180300,1888475690,5040,5040,5040,5040,0
20240403,180200,1888475690,5040,5040,5040,5040,0
20240403,180100,1888475690,5040,5040,5040,5040,0
20240403,180000,1888475690,5040,5040,5040,5040,0
20240403,175900,1888475690,5040,5040,5040,5040,0
20240403,175800,1888475690,5040,5040,5040,5040,0
20240403,175700,1888475690,5040,5040,5040,5040,0
20240403,175600,1888475690,5040,5040,5040,5040,0
20240403,175500,1888475690,5040,5040,5040,5040,0
20240403,175400,1888475690,5040,5040,5040,5040,0
20240403,175300,1888475690,5040,5040,5040,5040,0
20240403,175200,1888475690,5040,5040,5040,5040,0
20240403,175100,1888475690,5040,5040,5040,5040,0
20240403,175000,1888475690,5040,5040,5040,5040,0
20240403,174900,1888475690,5040,5040,5040,5040,0
20240403,174800,1888475690,5040,5040,5040,5040,0
20240403,174700,1888475690,5040,5040,5040,5040,0
20240403,174600,1888475690,5040,5040,5040,5040,0
20240403,174500,1888475690,5040,5040,5040,5040,0
20240403,174400,1888475690,5040,5040,5040,5040,0
20240403,174300,1888475690,5040,5040,5040,5040,0
20240403,174200,1888475690,5040,5040,5040,5040,0
20240403,174100,1888475690,5040,5040,5040,5040,0
20240403,174000,1888475690,5040,5040,5040,5040,0
20240403,173900,1888475690,5040,5040,5040,5040,0
20240403,173800,1888475690,5040,5040,5040,5040,5261
20240403,173700,1888475690,5040,5040,5040,5040,0
20240403,173600,1888475690,5040,5040,5040,5040,0
20240403,173500,1888475690,5040,5040,5040,5040,0
20240403,173400,1888475690,5040,5040,5040,5040,0
20240403,173300,1888475690,5040,5040,5040,5040,0
20240403,173200,1888475690,5040,5040,5040,5040,0
20240403,173100,1888475690,5040,5040,5040,5040,0
20240403,173000,1888475690,5040,5040,5040,5040,0
20240403,172900,1888475690,5040,5040,5040,5040,0
20240403,172800,1888475690,5040,5040,5040,5040,0
20240403,172700,1888475690,5040,5040,5040,5040,0
20240403,172600,1888475690,5040,5040,5040,5040,0
20240403,172500,1888475690,5040,5040,5040,5040,0
20240403,172400,1888475690,5040,5040,5040,5040,0
20240403,172300,1888475690,5040,5040,5040,5040,0
20240403,172200,1888475690,5040,5040,5040,5040,0
20240403,172100,1888475690,5040,5040,5040,5040,0
20240403,172000,1888475690,5040,5040,5040,5040,0
20240403,171900,1888475690,5040,5040,5040,5040,0
20240403,171800,1888475690,5040,5040,5040,5040,0
20240403,171700,1888475690,5040,5040,5040,5040,0
20240403,171600,1888475690,5040,5040,5040,5040,0
20240403,171500,1888475690,5040,5040,5040,5040,0
20240403,171400,1888475690,5040,5040,5040,5040,0
20240403,171300,1888475690,5040,5040,5040,5040,0
20240403,171200,1888475690,5040,5040,5040,5040,0
20240403,171100,1888475690,5040,5040,5040,5040,0
20240403,171000,1888475690,5040,5040,5040,5040,0
20240403,170900,1888475690,5040,5040,5040,5040,0
20240403,170800,1888475690,5040,5040,5040,5040,5261
20240403,170700,1888475690,5040,5040,5040,5040,0
20240403,170600,1888475690,5040,5040,5040,5040,0
20240403,170500,1888475690,5040,5040,5040,5040,0
20240403,170400,1888475690,5040,5040,5040,5040,0
20240403,170300,1888475690,5040,5040,5040,5040,0
20240403,170200,1888475690,5040,5040,5040,5040,0
20240403,170100,1888475690,5040,5040,5040,5040,0
20240403,170000,1888475690,5040,5040,5040,5040,0
20240403,165900,1888475690,5040,5040,5040,5040,0
20240403,165800,1888475690,5040,5040,5040,5040,0
20240403,165700,1888475690,5040,5040,5040,5040,0
20240403,165600,1888475690,5040,5040,5040,5040,0
20240403,165500,1888475690,5040,5040,5040,5040,0
20240403,165400,1888475690,5040,5040,5040,5040,0
20240403,165300,1888475690,5040,5040,5040,5040,0
20240403,165200,1888475690,5040,5040,5040,5040,0
20240403,165100,1888475690,5040,5040,5040,5040,0
20240403,165000,1888475690,5040,5040,5040,5040,0
20240403,164900,1888475690,5040,5040,5040,5040,0
20240403,164800,1888475690,5040,5040,5040,5040,0
20240403,164700,1888475690,5040,5040,5040,5040,0
20240403,164600,1888475690,5040,5040,5040,5040,0
20240403,164500,1888475690,5040,5040,5040,5040,0
20240403,164400,1888475690,5040,5040,5040,5040,0
20240403,164300,1888475690,5040,5040,5040,5040,0
20240403,164200,1888475690,5040,5040,5040,5040,0
20240403,164100,1888475690,5040,5040,5040,5040,0
20240403,164000,1888475690,5040,5040,5040,5040,0
20240403,163900,1888475690,5040,5040,5040,5040,0
20240403,163800,1888475690,5040,5040,5040,5040,5261
20240403,163700,1888475690,5040,5040,5040,5040,0
20240403,163600,1888475690,5040,5040,5040,5040,0
20240403,163500,1888475690,5040,5040,5040,5040,0
20240403,163400,1888475690,5040,5040,5040,5040,0
20240403,163300,1888475690,5040,5040,5040,5040,0
20240403,163200,1888475690,5040,5040,5040,5040,0
20240403,163100,1888475690,5040,5040,5040,5040,0
20240403,163000,1888475690,5040,5040,5040,5040,0
20240403,162900,1888475690,5040,5040,5040,5040,0
20240403,162800,1888475690,5040,5040,5040,5040,0
20240403,162700,1888475690,5040,5040,5040,5040,0
20240403,162600,1888475690,5040,5040,5040,5040,0
20240403,162500,1888475690,5040,5040,5040,5040,0
20240403,162400,1888475690,5040,5040,5040,5040,0
20240403,162300,1888475690,5040,5040,5040,5040,0
20240403,162200,1888475690,5040,5040,5040,5040,0
20240403,162100,1888475690,5040,5040,5040,5040,0
20240403,162000,1888475690,5040,5040,5040,5040,0
20240403,161900,1888475690,5040,5040,5040,5040,0
20240403,161800,1888475690,5040,5040,5040,5040,0
20240403,161700,1888475690,5040,5040,5040,5040,0
20240403,161600,1888475690,5040,5040,5040,5040,0
20240403,161500,1888475690,5040,5040,5040,5040,0
20240403,161400,1888475690,5040,5040,5040,5040,0
20240403,161300,1888475690,5040,5040,5040,5040,0
20240403,161200,1888475690,5040,5040,5040,5040,0
20240403,161100,1888475690,5040,5040,5040,5040,0
20240403,161000,1888475690,5040,5040,5040,5040,0
20240403,160900,1888475690,5040,5040,5040,5040,0
20240403,160800,1888475690,5040,5040,5040,5040,5261
20240403,160700,1888475690,5040,5040,5040,5040,0
20240403,160600,1888475690,5040,5040,5040,5040,0
20240403,160500,1888475690,5040,5040,5040,5040,0
20240403,160400,1888475690,5040,5040,5040,5040,0
20240403,160300,1888475690,5040,5040,5040,5040,0
20240403,160200,1888475690,5040,5040,5040,5040,0
20240403,160100,1888475690,5040,5040,5040,5040,0
20240403,160000,1888475690,5040,5040,5040,5040,0
20240403,155900,1888475690,5040,5040,5040,5040,0
20240403,155800,1888475690,5040,5040,5040,5040,0
20240403,155700,1888475690,5040,5040,5040,5040,0
20240403,155600,1888475690,5040,5040,5040,5040,0
20240403,155500,1888475690,5040,5040,5040,5040,0
20240403,155400,1888475690,5040,5040,5040,5040,0
20240403,155300,1888475690,5040,5040,5040,5040,0
20240403,155200,1888475690,5040,5040,5040,5040,0
20240403,155100,1888475690,5040,5040,5040,5040,0
20240403,155000,1888475690,5040,5040,5040,5040,0
20240403,154900,1888475690,5040,5040,5040,5040,0
20240403,154800,1888475690,5040,5040,5040,5040,0
20240403,154700,1888475690,5040,5040,5040,5040,0
20240403,154600,1888475690,5040,5040,5040,5040,0
20240403,154500,1888475690,5040,5040,5040,5040,0
20240403,154400,1888475690,5040,5040,5040,5040,0
20240403,154300,1888475690,5040,5040,5040,5040,0
20240403,154200,1888475690,5040,5040,5040,5040,0
20240403,154100,1888475690,5040,5040,5040,5040,0
20240403,154000,1888475690,5040,5040,5040,5040,0
20240403,153900,1888475690,5040,5040,5040,5040,0
20240403,153800,1888475690,5040,5040,5040,5040,5261
20240403,153700,1888475690,5040,5040,5040,5040,0
20240403,153600,1888475690,5040,5040,5040,5040,0
20240403,153500,1888475690,5040,5040,5040,5040,0
20240403,153400,1888475690,5040,5040,5040,5040,0
20240403,153300,1888475690,5040,5040,5040,5040,0
20240403,153200,1888475690,5040,5040,5040,5040,0
20240403,153100,1888475690,5040,5040,5040,5040,0
20240403,153000,1888475690,5040,5040,5040,5040,5261
20240403,152900,1861960250,5050,5050,5050,5050,0
20240403,152800,1861960250,5050,5050,5050,5050,0
20240403,152700,1861960250,5050,5050,5050,5050,0
20240403,152600,1861960250,5050,5050,5050,5050,0
20240403,152500,1861960250,5050,5050,5050,5050,0
20240403,152400,1861960250,5050,5050,5050,5050,0
20240403,152300,1861960250,5050,5050,5050,5050,0
20240403,152200,1861960250,5050,5050,5050,5050,0
20240403,152100,1861960250,5050,5050,5050,5050,0
20240403,152000,1861960250,5050,5050,5050,5050,0
20240403,151900,1861960250,5050,5020,5050,5020,636
20240403,151800,1858757340,5050,5030,5050,5010,15744
20240403,151700,1779538600,5030,5020,5030,5020,1028
20240403,151600,1774367770,5030,5020,5040,5020,1068
20240403,151500,1768997000,5030,5020,5040,5020,162
20240403,151400,1768181930,5020,5030,5050,5020,270
20240403,151300,1766824610,5030,5020,5040,5020,2363
20240403,151200,1754935210,5020,5030,5040,5010,2292
20240403,151100,1743403650,5030,5020,5040,5020,6385
20240403,151000,1711347930,5020,5020,5020,5020,458
20240403,150900,1709048770,5020,5030,5030,5020,2120
20240403,150800,1698405110,5040,5030,5040,5020,430
20240403,150700,1696242310,5040,5030,5040,5030,215
20240403,150600,1695158770,5030,5040,5040,5030,479
20240403,150500,1692744630,5040,5030,5040,5030,254
20240403,150400,1691466470,5030,5030,5040,5030,1658
20240403,150300,1683125820,5030,5040,5040,5030,1920
20240403,150200,1673450540,5040,5030,5040,5030,519
20240403,150100,1670835000,5030,5030,5040,5030,840
20240403,150000,1666607070,5030,5030,5030,5030,135
20240403,145900,1665928020,5030,5020,5030,5020,441
20240403,145800,1663712980,5030,5020,5030,5020,1360
20240403,145700,1656883490,5020,5030,5030,5020,6317
20240403,145600,1625171040,5040,5030,5040,5020,3541
20240403,145500,1607380680,5030,5040,5040,5030,609
20240403,145400,1604315400,5040,5040,5040,5030,461
20240403,145300,1601993110,5040,5030,5040,5030,548
20240403,145200,1599236660,5030,5030,5040,5030,229
20240403,145100,1598084780,5030,5030,5030,5030,1065
20240403,145000,1592727830,5030,5030,5040,5030,479
20240403,144900,1590318130,5030,5030,5030,5030,137
20240403,144800,1589629020,5030,5050,5050,5030,340
20240403,144700,1587918070,5040,5040,5050,5040,2229
20240403,144600,1576677380,5050,5040,5050,5040,408
20240403,144500,1574619430,5040,5050,5050,5040,13
20240403,144400,1574553800,5050,5050,5050,5040,498
20240403,144300,1572042860,5040,5050,5050,5040,680
20240403,144200,1568610250,5050,5050,5050,5050,316
20240403,144100,1567014450,5050,5040,5050,5040,866
20240403,144000,1562643460,5040,5030,5040,5030,415
20240403,143900,1560555990,5040,5030,5040,5020,5939
20240403,143800,1530682060,5030,5050,5050,5030,11596
20240403,143700,1472292520,5050,5050,5050,5050,1640
20240403,143600,1464010520,5050,5060,5060,5050,263
20240403,143500,1462680930,5050,5050,5050,5050,178
20240403,143400,1461782030,5060,5060,5060,5060,629
20240403,143300,1458599290,5060,5060,5060,5060,277
20240403,143200,1457197670,5060,5050,5060,5050,251
20240403,143100,1455930000,5050,5050,5050,5050,264
20240403,143000,1454596800,5060,5050,5060,5050,231
20240403,142900,1453427960,5080,5060,5080,5050,1197
20240403,142800,1447369800,5060,5060,5060,5060,8
20240403,142700,1447329320,5080,5060,5080,5050,854
20240403,142600,1443001130,5050,5050,5060,5050,604
20240403,142500,1439949180,5050,5050,5050,5050,97
20240403,142400,1439459330,5050,5050,5050,5050,2179
20240403,142300,1428455380,5050,5060,5060,5050,776
20240403,142200,1424535670,5050,5060,5060,5050,422
20240403,142100,1422404380,5060,5070,5070,5050,233
20240403,142000,1421223550,5050,5050,5050,5050,677
20240403,141900,1417804700,5060,5050,5070,5050,333
20240403,141800,1416118110,5050,5070,5070,5050,668
20240403,141700,1412737940,5060,5060,5060,5060,82
20240403,141600,1412323020,5060,5060,5060,5060,681
20240403,141500,1408877160,5060,5070,5070,5060,156
20240403,141400,1408087520,5070,5060,5090,5060,339
20240403,141300,1406370640,5070,5060,5070,5060,508
20240403,141200,1403798150,5060,5060,5060,5060,2
20240403,141100,1403788030,5060,5060,5060,5050,678
20240403,141000,1400358710,5050,5050,5060,5050,96
20240403,140900,1399873040,5060,5070,5070,5060,1983
20240403,140800,1389839050,5060,5060,5060,5060,221
20240403,140700,1388720790,5060,5080,5080,5060,705
20240403,140600,1385141810,5090,5080,5090,5080,237
20240403,140500,1383936850,5080,5080,5080,5080,1262
20240403,140400,1377525890,5080,5080,5090,5080,278
20240403,140300,1376113620,5080,5080,5080,5080,411
20240403,140200,1374025740,5090,5090,5090,5080,133
20240403,140100,1373349700,5090,5080,5110,5080,221
20240403,140000,1372226610,5080,5090,5110,5080,620
20240403,135900,1369068860,5100,5090,5100,5090,132
20240403,135800,1368396970,5090,5090,5090,5090,405
20240403,135700,1366335520,5090,5100,5120,5090,10
20240403,135600,1366284520,5090,5100,5120,5090,585
20240403,135500,1363299700,5110,5090,5110,5090,281
20240403,135400,1361864820,5090,5100,5100,5090,497
20240403,135300,1359333160,5100,5090,5100,5090,674
20240403,135200,1355897990,5090,5110,5110,5090,2009
20240403,135100,1345650820,5100,5120,5120,5100,360
20240403,135000,1343810880,5120,5110,5120,5110,340
20240403,134900,1342073440,5120,5110,5130,5110,148
20240403,134800,1341314310,5130,5110,5130,5110,184
20240403,134700,1340373970,5120,5120,5120,5120,295
20240403,134600,1338863570,5110,5110,5120,5110,612
20240403,134500,1335730220,5120,5110,5120,5110,310
20240403,134400,1334144840,5130,5130,5130,5130,133
20240403,134300,1333462550,5120,5100,5120,5100,206
20240403,134200,1332411650,5130,5100,5130,5100,123
20240403,134100,1331780810,5100,5100,5100,5100,176
20240403,134000,1330883210,5130,5110,5130,5100,1127
20240403,133900,1325128690,5110,5110,5120,5110,7100
20240403,133800,1288847190,5110,5110,5110,5100,917
20240403,133700,1284161350,5090,5090,5110,5090,9835
20240403,133600,1233991420,5100,5090,5100,5080,207
20240403,133500,1232937840,5100,5090,5100,5090,591
20240403,133400,1229927690,5090,5100,5100,5090,150
20240403,133300,1229163160,5090,5090,5090,5090,303
20240403,133200,1227620890,5090,5100,5100,5090,217
20240403,133100,1226515960,5100,5080,5100,5080,140
20240403,133000,1225802290,5090,5090,5090,5080,315
20240403,132900,1224198960,5080,5080,5080,5080,1004
20240403,132800,1219098640,5090,5080,5090,5060,313
20240403,132700,1217510940,5070,5060,5080,5060,2774
20240403,132600,1203426770,5060,5070,5070,5060,190
20240403,132500,1202464270,5080,5070,5080,5070,105
20240403,132400,1201931870,5080,5060,5080,5060,182
20240403,132300,1201010870,5070,5070,5070,5070,1
20240403,132200,1201005800,5060,5060,5060,5060,186
20240403,132100,1200064640,5060,5060,5060,5060,2
20240403,132000,1200054520,5070,5070,5070,5070,113
20240403,131900,1199481610,5070,5070,5070,5070,285
20240403,131800,1198036660,5080,5070,5080,5070,8
20240403,131700,1197996040,5070,5070,5070,5070,227
20240403,131600,1196845150,5070,5080,5080,5070,338
20240403,131500,1195128580,5070,5070,5070,5070,182
20240403,131400,1194205840,5080,5070,5080,5070,1320
20240403,131300,1187500280,5060,5080,5080,5060,186
20240403,131200,1186558960,5080,5060,5080,5060,163
20240403,131100,1185731000,5070,5070,5070,5060,180
20240403,131000,1184820170,5060,5060,5060,5060,1411
20240403,130900,1177680510,5060,5060,5060,5060,179
20240403,130800,1176774770,5080,5060,5080,5060,6
20240403,130700,1176744370,5080,5060,5080,5060,241
20240403,130600,1175520190,5060,5060,5080,5060,282
20240403,130500,1174091240,5080,5060,5080,5060,102
20240403,130400,1173573120,5080,5060,5080,5060,883
20240403,130300,1169096990,5070,5050,5070,5050,133
20240403,130200,1168422720,5060,5060,5060,5050,185
20240403,130100,1167488320,5060,5060,5060,5060,374
20240403,130000,1165595880,5060,5050,5060,5050,203
20240403,125900,1164570470,5050,5060,5060,5050,7
20240403,125800,1164535070,5060,5050,5070,5050,350
20240403,125700,1162764290,5060,5070,5070,5060,2
20240403,125600,1162754160,5050,5050,5050,5050,178
20240403,125500,1161855260,5060,5060,5060,5060,607
20240403,125400,1158783840,5060,5060,5060,5060,3
20240403,125300,1158768660,5060,5070,5070,5060,319
20240403,125200,1157153520,5070,5050,5070,5050,2356
20240403,125100,1145212170,5060,5050,5060,5050,186
20240403,125000,1144272860,5050,5050,5050,5050,2
20240403,124900,1144262760,5060,5050,5060,5040,484
20240403,124800,1141820320,5060,5060,5060,5060,20
20240403,124700,1141719120,5060,5050,5060,5040,475
20240403,124600,1139319540,5040,5040,5040,5040,106
20240403,124500,1138785300,5040,5040,5040,5040,347
20240403,124400,1137036420,5040,5040,5040,5040,5
20240403,124300,1137011220,5040,5050,5050,5040,183
20240403,124200,1136088740,5050,5050,5050,5050,0
20240403,124100,1136088740,5050,5040,5060,5040,133
20240403,124000,1135416590,5040,5040,5040,5040,189
20240403,123900,1134464030,5050,5050,5050,5050,67
20240403,123800,1134125680,5050,5050,5050,5050,644
20240403,123700,1130873480,5050,5050,5050,5050,8
20240403,123600,1130833080,5050,5050,5050,5040,184
20240403,123500,1129905590,5040,5040,5040,5040,2
20240403,123400,1129895510,5050,5050,5050,5050,280
20240403,123300,1128481510,5050,5050,5050,5050,38
20240403,123200,1128289610,5050,5070,5070,5050,360
20240403,123100,1126468030,5060,5050,5060,5050,78
20240403,123000,1126073410,5060,5030,5060,5030,183
20240403,122900,1125152830,5030,5030,5030,5030,52
20240403,122800,1124891270,5060,5030,5060,5030,132
20240403,122700,1124223500,5030,5060,5060,5030,178
20240403,122600,1123328130,5030,5050,5050,5030,7
20240403,122500,1123292860,5030,5030,5060,5030,784
20240403,122400,1119349310,5030,5030,5030,5030,390
20240403,122300,1117387610,5030,5030,5060,5030,381
20240403,122200,1115465210,5060,5070,5070,5030,8
20240403,122100,1115424870,5030,5030,5030,5030,176
20240403,122000,1114539590,5060,5030,5070,5030,203
20240403,121900,1113511040,5030,5050,5060,5030,237
20240403,121800,1112315540,5060,5050,5060,5050,67
20240403,121700,1111976530,5030,5030,5030,5030,179
20240403,121600,1111076160,5050,5030,5050,5030,10
20240403,121500,1111025820,5030,5030,5030,5030,0
20240403,121400,1111025820,5030,5060,5060,5030,379
20240403,121300,1109113450,5050,5020,5050,5020,192
20240403,121200,1108144090,5020,5050,5050,5020,295
20240403,121100,1106659650,5050,5020,5050,5020,123
20240403,121000,1106038590,5030,5020,5030,5020,282
20240403,120900,1104621560,5020,5030,5030,5020,3952
20240403,120800,1084770520,5020,5030,5040,5020,200
20240403,120700,1083764360,5040,5020,5040,5020,173
20240403,120600,1082892570,5030,5020,5040,5020,206
20240403,120500,1081858040,5050,5030,5050,5020,257
20240403,120400,1080562210,5030,5040,5040,5020,790
20240403,120300,1076588480,5040,5040,5040,5040,151
20240403,120200,1075827440,5030,5020,5030,5020,103
20240403,120100,1075309380,5020,5020,5030,5020,182
20240403,120000,1074395720,5040,5050,5050,5040,201
20240403,115900,1073380680,5020,5030,5030,5020,184
20240403,115800,1072456030,5030,5040,5040,5030,8
20240403,115700,1072415760,5030,5030,5030,5030,279
20240403,115600,1071012390,5030,5050,5050,5030,124
20240403,115500,1070386230,5020,5030,5030,5020,1758
20240403,115400,1061545350,5040,5040,5040,5040,626
20240403,115300,1058390310,5040,5040,5040,5030,555
20240403,115200,1055595160,5030,5030,5030,5030,58
20240403,115100,1055303420,5030,5030,5030,5030,179
20240403,115000,1054403050,5030,5030,5030,5030,201
20240403,114900,1053392020,5030,5030,5030,5030,9
20240403,114800,1053346750,5030,5030,5030,5030,180
20240403,114700,1052441350,5020,5030,5040,5020,9
20240403,114600,1052396090,5020,5020,5020,5020,185
20240403,114500,1051467390,5030,5040,5040,5020,5621
20240403,114400,1023195000,5060,5040,5060,5030,298
20240403,114300,1021691520,5040,5040,5040,5040,6
20240403,114200,1021661280,5060,5060,5060,5040,384
20240403,114100,1019721810,5040,5050,5050,5040,102
20240403,114000,1019206740,5050,5030,5050,5030,184
20240403,113900,1018281200,5040,5040,5040,5040,3669
20240403,113800,999789440,5040,5040,5040,5040,590
20240403,113700,996815840,5040,5040,5040,5040,6
20240403,113600,996785600,5040,5040,5040,5040,0
20240403,113500,996785600,5040,5050,5050,5040,181
20240403,113400,995871730,5050,5050,5050,5040,228
20240403,113300,994720390,5050,5050,5050,5040,187
20240403,113200,993776110,5050,5050,5060,5050,126
20240403,113100,993139800,5040,5040,5040,5040,386
20240403,113000,991194360,5060,5050,5060,5050,1239
20240403,112900,984936310,5050,5050,5060,5050,979
20240403,112800,979991860,5050,5040,5050,5040,149
20240403,112700,979239500,5040,5040,5040,5040,179
20240403,112600,978337340,5040,5040,5040,5040,2
20240403,112500,978327260,5040,5040,5050,5040,517
20240403,112400,975720230,5050,5050,5050,5040,202
20240403,112300,974700200,5050,5040,5050,5040,3
20240403,112200,974685070,5040,5040,5040,5040,537
20240403,112100,971978590,5040,5040,5040,5040,3
20240403,112000,971963470,5040,5050,5050,5040,437
20240403,111900,969758430,5040,5040,5040,5040,5
20240403,111800,969733230,5040,5040,5040,5040,176
20240403,111700,968846190,5050,5040,5060,5040,16
20240403,111600,968765480,5040,5050,5050,5040,327
20240403,111500,967116000,5050,5050,5050,5040,329
20240403,111400,965455630,5030,5040,5040,5030,179
20240403,111300,964553640,5040,5030,5040,5030,11
20240403,111200,964498280,5030,5040,5040,5030,177
20240403,111100,963607170,5040,5040,5040,5040,449
20240403,111000,961344210,5040,5030,5040,5030,213
20240403,110900,960270790,5030,5030,5030,5030,176
20240403,110800,959385510,5030,5040,5050,5030,139
20240403,110700,958683630,5030,5030,5030,5030,182
20240403,110600,957768170,5030,5030,5040,5030,105
20240403,110500,957240000,5030,5030,5030,5030,179
20240403,110400,956339630,5040,5030,5040,5030,49
20240403,110300,956092730,5040,5030,5040,5030,183
20240403,110200,955172220,5030,5030,5040,5030,63
20240403,110100,954854750,5040,5030,5040,5030,382
20240403,110000,952931290,5030,5030,5030,5030,751
20240403,105900,949153760,5030,5040,5040,5030,2178
20240403,105800,938183510,5030,5040,5040,5030,7071
20240403,105700,902548150,5040,5040,5040,5040,0
20240403,105600,902548150,5040,5040,5040,5040,408
20240403,105500,900491830,5040,5040,5040,5040,9
20240403,105400,900446470,5050,5050,5050,5050,399
20240403,105300,898431520,5050,5040,5050,5040,170
20240403,105200,897574600,5040,5040,5060,5040,726
20240403,105100,893912460,5040,5040,5040,5040,0
20240403,105000,893912460,5040,5040,5050,5040,179
20240403,104900,893010290,5040,5040,5040,5040,5
20240403,104800,892985090,5050,5040,5050,5040,190
20240403,104700,892027390,5050,5040,5050,5040,34
20240403,104600,891856020,5040,5050,5050,5040,185
20240403,104500,890923610,5050,5050,5050,5050,3
20240403,104400,890908460,5040,5040,5040,5040,1
20240403,104300,890903420,5040,5040,5060,5040,185
20240403,104200,889971000,5070,5050,5070,5040,404
20240403,104100,887932830,5040,5060,5070,5040,193
20240403,104000,886959440,5050,5050,5070,5050,134
20240403,103900,886282720,5040,5060,5060,5040,2196
20240403,103800,875193500,5050,5050,5050,5050,3
20240403,103700,875178350,5040,5060,5060,5040,188
20240403,103600,874230650,5050,5050,5050,5050,90
20240403,103500,873776150,5050,5050,5050,5050,177
20240403,103400,872882300,5050,5050,5050,5050,7
20240403,103300,872846950,5040,5040,5040,5040,176
20240403,103200,871959910,5040,5040,5040,5030,781
20240403,103100,868024370,5040,5030,5040,5030,1702
20240403,103000,859463250,5030,5040,5050,5030,424
20240403,102900,857327940,5040,5070,5070,5030,237
20240403,102800,856133440,5030,5040,5050,5030,8529
20240403,102700,813197740,5050,5050,5050,5050,368
20240403,102600,811339340,5050,5050,5050,5040,5402
20240403,102500,784061010,5050,5040,5050,5040,128
20240403,102400,783414800,5050,5040,5050,5040,307
20240403,102300,781866710,5040,5040,5040,5040,3
20240403,102200,781851590,5040,5040,5040,5040,185
20240403,102100,780919190,5040,5040,5040,5040,534
20240403,102000,778227830,5040,5040,5040,5040,177
20240403,101900,777335750,5040,5050,5050,5040,130
20240403,101800,776679550,5050,5050,5050,5050,51
20240403,101700,776422000,5040,5050,5050,5040,238
20240403,101600,775221870,5050,5050,5060,5040,330
20240403,101500,773555430,5050,5040,5070,5040,1063
20240403,101400,768181090,5070,5070,5070,5040,3744
20240403,101300,749310610,5040,5070,5070,5040,391
20240403,101200,747336490,5070,5060,5070,5060,8
20240403,101100,747296000,5050,5050,5050,5050,177
20240403,101000,746402150,5050,5050,5050,5050,7
20240403,100900,746366800,5070,5040,5070,5040,1198
20240403,100800,740321630,5040,5060,5060,5040,2932
20240403,100700,725514960,5050,5070,5070,5050,1477
20240403,100600,718041340,5070,5070,5070,5060,7
20240403,100500,718005900,5070,5060,5070,5060,615
20240403,100400,714889730,5060,5060,5070,5060,591
20240403,100300,711899170,5060,5070,5080,5060,1063
20240403,100200,706513640,5060,5060,5060,5060,177
20240403,100100,705618020,5050,5050,5050,5040,2898
20240403,100000,690983680,5040,5040,5040,5030,2988
20240403,095900,675927930,5050,5040,5050,5040,1131
20240403,095800,670226650,5050,5050,5050,5040,422
20240403,095700,668098610,5050,5050,5050,5040,1736
20240403,095600,659331840,5060,5050,5060,5050,1592
20240403,095500,651289950,5050,5050,5050,5040,1404
20240403,095400,644201340,5050,5050,5050,5050,1641
20240403,095300,635914290,5050,5050,5050,5040,617
20240403,095200,632801940,5050,5070,5070,5050,4444
20240403,095100,610343900,5070,5070,5070,5060,512
20240403,095000,607748070,5070,5060,5080,5060,404
20240403,094900,605703780,5050,5070,5080,5050,4278
20240403,094800,584077600,5080,5070,5080,5070,422
20240403,094700,581937560,5080,5070,5080,5070,642
20240403,094600,578680100,5080,5070,5080,5060,379
20240403,094500,576758480,5080,5090,5090,5070,57
20240403,094400,576469140,5090,5070,5090,5070,205
20240403,094300,575428930,5070,5080,5090,5060,309
20240403,094200,573859560,5080,5080,5080,5080,820
20240403,094100,569693960,5060,5060,5060,5050,393
20240403,094000,567707320,5060,5080,5090,5050,637
20240403,093900,564466450,5080,5070,5080,5040,11886
20240403,093800,504500450,5070,5070,5070,5070,0
20240403,093700,504500450,5070,5070,5070,5060,785
20240403,093600,500525930,5070,5070,5070,5070,108
20240403,093500,499978370,5070,5070,5070,5070,632
20240403,093400,496774130,5080,5090,5090,5080,85
20240403,093300,496342230,5090,5090,5090,5090,4
20240403,093200,496321870,5080,5070,5080,5070,527
20240403,093100,493644780,5060,5060,5070,5060,525
20240403,093000,490988260,5060,5080,5080,5060,530
20240403,092900,488305860,5080,5080,5080,5080,166
20240403,092800,487462580,5050,5090,5090,5050,3292
20240403,092700,470781660,5090,5090,5100,5090,154
20240403,092600,469997790,5090,5100,5100,5080,1236
20240403,092500,463706240,5090,5100,5100,5090,290
20240403,092400,462229830,5100,5100,5100,5090,554
20240403,092300,459404440,5100,5100,5100,5100,105
20240403,092200,458868940,5100,5090,5100,5090,27
20240403,092100,458731310,5100,5090,5100,5090,649
20240403,092000,455422240,5080,5080,5080,5080,100
20240403,091900,454914240,5070,5060,5070,5060,2333
20240403,091800,443087110,5060,5050,5060,5040,799
20240403,091700,439051760,5050,5060,5070,5020,9742
20240403,091600,389948790,5050,5060,5060,5050,3521
20240403,091500,372160800,5080,5080,5080,5050,1448
20240403,091400,364816790,5070,5090,5110,5050,34551
20240403,091300,189677770,5080,5090,5090,5070,1139
20240403,091200,183900690,5090,5130,5130,5080,8613
20240403,091100,139994950,5130,5120,5130,5120,432
20240403,091000,137783090,5120,5130,5130,5110,1208
20240403,090900,131593010,5130,5130,5130,5130,1076
20240403,090800,126073130,5140,5160,5160,5140,1971
20240403,090700,115938800,5160,5180,5190,5150,9822
20240403,090600,65148600,5180,5190,5190,5180,2544
20240403,090500,51960530,5190,5160,5270,5160,2088
20240403,090400,41098800,5160,5160,5160,5160,616
20240403,090300,37920240,5160,5170,5190,5160,280
20240403,090200,36473660,5170,5190,5190,5160,5588
20240403,090100,7509450,5190,5210,5210,5190,717
20240403,090000,3782730,5210,5220,5220,5210,725