stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,211800,1270522945,5090,5090,5090,5090,1891
20240404,211700,1270522945,5090,5090,5090,5090,0
20240404,211600,1270522945,5090,5090,5090,5090,0
20240404,211500,1270522945,5090,5090,5090,5090,0
20240404,211400,1270522945,5090,5090,5090,5090,0
20240404,211300,1270522945,5090,5090,5090,5090,0
20240404,211200,1270522945,5090,5090,5090,5090,0
20240404,211100,1270522945,5090,5090,5090,5090,0
20240404,211000,1270522945,5090,5090,5090,5090,0
20240404,210900,1270522945,5090,5090,5090,5090,0
20240404,210800,1270522945,5090,5090,5090,5090,0
20240404,210700,1270522945,5090,5090,5090,5090,0
20240404,210600,1270522945,5090,5090,5090,5090,0
20240404,210500,1270522945,5090,5090,5090,5090,0
20240404,210400,1270522945,5090,5090,5090,5090,0
20240404,210300,1270522945,5090,5090,5090,5090,0
20240404,210200,1270522945,5090,5090,5090,5090,0
20240404,210100,1270522945,5090,5090,5090,5090,0
20240404,210000,1270522945,5090,5090,5090,5090,0
20240404,205900,1270522945,5090,5090,5090,5090,0
20240404,205800,1270522945,5090,5090,5090,5090,0
20240404,205700,1270522945,5090,5090,5090,5090,0
20240404,205600,1270522945,5090,5090,5090,5090,0
20240404,205500,1270522945,5090,5090,5090,5090,0
20240404,205400,1270522945,5090,5090,5090,5090,0
20240404,205300,1270522945,5090,5090,5090,5090,0
20240404,205200,1270522945,5090,5090,5090,5090,0
20240404,205100,1270522945,5090,5090,5090,5090,0
20240404,205000,1270522945,5090,5090,5090,5090,0
20240404,204900,1270522945,5090,5090,5090,5090,0
20240404,204800,1270522945,5090,5090,5090,5090,1891
20240404,204700,1270522945,5090,5090,5090,5090,0
20240404,204600,1270522945,5090,5090,5090,5090,0
20240404,204500,1270522945,5090,5090,5090,5090,0
20240404,204400,1270522945,5090,5090,5090,5090,0
20240404,204300,1270522945,5090,5090,5090,5090,0
20240404,204200,1270522945,5090,5090,5090,5090,0
20240404,204100,1270522945,5090,5090,5090,5090,0
20240404,204000,1270522945,5090,5090,5090,5090,0
20240404,203900,1270522945,5090,5090,5090,5090,0
20240404,203800,1270522945,5090,5090,5090,5090,0
20240404,203700,1270522945,5090,5090,5090,5090,0
20240404,203600,1270522945,5090,5090,5090,5090,0
20240404,203500,1270522945,5090,5090,5090,5090,0
20240404,203400,1270522945,5090,5090,5090,5090,0
20240404,203300,1270522945,5090,5090,5090,5090,0
20240404,203200,1270522945,5090,5090,5090,5090,0
20240404,203100,1270522945,5090,5090,5090,5090,0
20240404,203000,1270522945,5090,5090,5090,5090,0
20240404,202900,1270522945,5090,5090,5090,5090,0
20240404,202800,1270522945,5090,5090,5090,5090,0
20240404,202700,1270522945,5090,5090,5090,5090,0
20240404,202600,1270522945,5090,5090,5090,5090,0
20240404,202500,1270522945,5090,5090,5090,5090,0
20240404,202400,1270522945,5090,5090,5090,5090,0
20240404,202300,1270522945,5090,5090,5090,5090,0
20240404,202200,1270522945,5090,5090,5090,5090,0
20240404,202100,1270522945,5090,5090,5090,5090,0
20240404,202000,1270522945,5090,5090,5090,5090,0
20240404,201900,1270522945,5090,5090,5090,5090,0
20240404,201800,1270522945,5090,5090,5090,5090,1891
20240404,201700,1270522945,5090,5090,5090,5090,0
20240404,201600,1270522945,5090,5090,5090,5090,0
20240404,201500,1270522945,5090,5090,5090,5090,0
20240404,201400,1270522945,5090,5090,5090,5090,0
20240404,201300,1270522945,5090,5090,5090,5090,0
20240404,201200,1270522945,5090,5090,5090,5090,0
20240404,201100,1270522945,5090,5090,5090,5090,0
20240404,201000,1270522945,5090,5090,5090,5090,0
20240404,200900,1270522945,5090,5090,5090,5090,0
20240404,200800,1270522945,5090,5090,5090,5090,0
20240404,200700,1270522945,5090,5090,5090,5090,0
20240404,200600,1270522945,5090,5090,5090,5090,0
20240404,200500,1270522945,5090,5090,5090,5090,0
20240404,200400,1270522945,5090,5090,5090,5090,0
20240404,200300,1270522945,5090,5090,5090,5090,0
20240404,200200,1270522945,5090,5090,5090,5090,0
20240404,200100,1270522945,5090,5090,5090,5090,0
20240404,200000,1270522945,5090,5090,5090,5090,0
20240404,195900,1270522945,5090,5090,5090,5090,0
20240404,195800,1270522945,5090,5090,5090,5090,0
20240404,195700,1270522945,5090,5090,5090,5090,0
20240404,195600,1270522945,5090,5090,5090,5090,0
20240404,195500,1270522945,5090,5090,5090,5090,0
20240404,195400,1270522945,5090,5090,5090,5090,0
20240404,195300,1270522945,5090,5090,5090,5090,0
20240404,195200,1270522945,5090,5090,5090,5090,0
20240404,195100,1270522945,5090,5090,5090,5090,0
20240404,195000,1270522945,5090,5090,5090,5090,0
20240404,194900,1270522945,5090,5090,5090,5090,0
20240404,194800,1270522945,5090,5090,5090,5090,1891
20240404,194700,1270522945,5090,5090,5090,5090,0
20240404,194600,1270522945,5090,5090,5090,5090,0
20240404,194500,1270522945,5090,5090,5090,5090,0
20240404,194400,1270522945,5090,5090,5090,5090,0
20240404,194300,1270522945,5090,5090,5090,5090,0
20240404,194200,1270522945,5090,5090,5090,5090,0
20240404,194100,1270522945,5090,5090,5090,5090,0
20240404,194000,1270522945,5090,5090,5090,5090,0
20240404,193900,1270522945,5090,5090,5090,5090,0
20240404,193800,1270522945,5090,5090,5090,5090,0
20240404,193700,1270522945,5090,5090,5090,5090,0
20240404,193600,1270522945,5090,5090,5090,5090,0
20240404,193500,1270522945,5090,5090,5090,5090,0
20240404,193400,1270522945,5090,5090,5090,5090,0
20240404,193300,1270522945,5090,5090,5090,5090,0
20240404,193200,1270522945,5090,5090,5090,5090,0
20240404,193100,1270522945,5090,5090,5090,5090,0
20240404,193000,1270522945,5090,5090,5090,5090,0
20240404,192900,1270522945,5090,5090,5090,5090,0
20240404,192800,1270522945,5090,5090,5090,5090,0
20240404,192700,1270522945,5090,5090,5090,5090,0
20240404,192600,1270522945,5090,5090,5090,5090,0
20240404,192500,1270522945,5090,5090,5090,5090,0
20240404,192400,1270522945,5090,5090,5090,5090,0
20240404,192300,1270522945,5090,5090,5090,5090,0
20240404,192200,1270522945,5090,5090,5090,5090,0
20240404,192100,1270522945,5090,5090,5090,5090,0
20240404,192000,1270522945,5090,5090,5090,5090,0
20240404,191900,1270522945,5090,5090,5090,5090,0
20240404,191800,1270522945,5090,5090,5090,5090,1891
20240404,191700,1270522945,5090,5090,5090,5090,0
20240404,191600,1270522945,5090,5090,5090,5090,0
20240404,191500,1270522945,5090,5090,5090,5090,0
20240404,191400,1270522945,5090,5090,5090,5090,0
20240404,191300,1270522945,5090,5090,5090,5090,0
20240404,191200,1270522945,5090,5090,5090,5090,0
20240404,191100,1270522945,5090,5090,5090,5090,0
20240404,191000,1270522945,5090,5090,5090,5090,0
20240404,190900,1270522945,5090,5090,5090,5090,0
20240404,190800,1270522945,5090,5090,5090,5090,0
20240404,190700,1270522945,5090,5090,5090,5090,0
20240404,190600,1270522945,5090,5090,5090,5090,0
20240404,190500,1270522945,5090,5090,5090,5090,0
20240404,190400,1270522945,5090,5090,5090,5090,0
20240404,190300,1270522945,5090,5090,5090,5090,0
20240404,190200,1270522945,5090,5090,5090,5090,0
20240404,190100,1270522945,5090,5090,5090,5090,0
20240404,190000,1270522945,5090,5090,5090,5090,0
20240404,185900,1270522945,5090,5090,5090,5090,0
20240404,185800,1270522945,5090,5090,5090,5090,0
20240404,185700,1270522945,5090,5090,5090,5090,0
20240404,185600,1270522945,5090,5090,5090,5090,0
20240404,185500,1270522945,5090,5090,5090,5090,0
20240404,185400,1270522945,5090,5090,5090,5090,0
20240404,185300,1270522945,5090,5090,5090,5090,0
20240404,185200,1270522945,5090,5090,5090,5090,0
20240404,185100,1270522945,5090,5090,5090,5090,0
20240404,185000,1270522945,5090,5090,5090,5090,0
20240404,184900,1270522945,5090,5090,5090,5090,0
20240404,184800,1270522945,5090,5090,5090,5090,1891
20240404,184700,1270522945,5090,5090,5090,5090,0
20240404,184600,1270522945,5090,5090,5090,5090,0
20240404,184500,1270522945,5090,5090,5090,5090,0
20240404,184400,1270522945,5090,5090,5090,5090,0
20240404,184300,1270522945,5090,5090,5090,5090,0
20240404,184200,1270522945,5090,5090,5090,5090,0
20240404,184100,1270522945,5090,5090,5090,5090,0
20240404,184000,1270522945,5090,5090,5090,5090,0
20240404,183900,1270522945,5090,5090,5090,5090,0
20240404,183800,1270522945,5090,5090,5090,5090,0
20240404,183700,1270522945,5090,5090,5090,5090,0
20240404,183600,1270522945,5090,5090,5090,5090,0
20240404,183500,1270522945,5090,5090,5090,5090,0
20240404,183400,1270522945,5090,5090,5090,5090,0
20240404,183300,1270522945,5090,5090,5090,5090,0
20240404,183200,1270522945,5090,5090,5090,5090,0
20240404,183100,1270522945,5090,5090,5090,5090,0
20240404,183000,1270522945,5090,5090,5090,5090,0
20240404,182900,1270522945,5090,5090,5090,5090,0
20240404,182800,1270522945,5090,5090,5090,5090,0
20240404,182700,1270522945,5090,5090,5090,5090,0
20240404,182600,1270522945,5090,5090,5090,5090,0
20240404,182500,1270522945,5090,5090,5090,5090,0
20240404,182400,1270522945,5090,5090,5090,5090,0
20240404,182300,1270522945,5090,5090,5090,5090,0
20240404,182200,1270522945,5090,5090,5090,5090,0
20240404,182100,1270522945,5090,5090,5090,5090,0
20240404,182000,1270522945,5090,5090,5090,5090,0
20240404,181900,1270522945,5090,5090,5090,5090,0
20240404,181800,1270522945,5090,5090,5090,5090,1891
20240404,181700,1270522945,5090,5090,5090,5090,0
20240404,181600,1270522945,5090,5090,5090,5090,0
20240404,181500,1270522945,5090,5090,5090,5090,0
20240404,181400,1270522945,5090,5090,5090,5090,0
20240404,181300,1270522945,5090,5090,5090,5090,0
20240404,181200,1270522945,5090,5090,5090,5090,0
20240404,181100,1270522945,5090,5090,5090,5090,0
20240404,181000,1270522945,5090,5090,5090,5090,0
20240404,180900,1270522945,5090,5090,5090,5090,0
20240404,180800,1270522945,5090,5090,5090,5090,0
20240404,180700,1270522945,5090,5090,5090,5090,0
20240404,180600,1270522945,5090,5090,5090,5090,0
20240404,180500,1270522945,5090,5090,5090,5090,0
20240404,180400,1270522945,5090,5090,5090,5090,0
20240404,180300,1270522945,5090,5090,5090,5090,0
20240404,180200,1270522945,5090,5090,5090,5090,0
20240404,180100,1270522945,5090,5090,5090,5090,0
20240404,180000,1270522945,5090,5090,5090,5090,0
20240404,175900,1270522945,5090,5090,5090,5090,0
20240404,175800,1270522945,5090,5090,5090,5090,0
20240404,175700,1270522945,5090,5090,5090,5090,0
20240404,175600,1270522945,5090,5090,5090,5090,0
20240404,175500,1270522945,5090,5090,5090,5090,0
20240404,175400,1270522945,5090,5090,5090,5090,0
20240404,175300,1270522945,5090,5090,5090,5090,0
20240404,175200,1270522945,5090,5090,5090,5090,0
20240404,175100,1270522945,5090,5090,5090,5090,0
20240404,175000,1270522945,5090,5090,5090,5090,0
20240404,174900,1270522945,5090,5090,5090,5090,0
20240404,174800,1270522945,5090,5090,5090,5090,1891
20240404,174700,1270522945,5090,5090,5090,5090,0
20240404,174600,1270522945,5090,5090,5090,5090,0
20240404,174500,1270522945,5090,5090,5090,5090,0
20240404,174400,1270522945,5090,5090,5090,5090,0
20240404,174300,1270522945,5090,5090,5090,5090,0
20240404,174200,1270522945,5090,5090,5090,5090,0
20240404,174100,1270522945,5090,5090,5090,5090,0
20240404,174000,1270522945,5090,5090,5090,5090,0
20240404,173900,1270522945,5090,5090,5090,5090,0
20240404,173800,1270522945,5090,5090,5090,5090,0
20240404,173700,1270522945,5090,5090,5090,5090,0
20240404,173600,1270522945,5090,5090,5090,5090,0
20240404,173500,1270522945,5090,5090,5090,5090,0
20240404,173400,1270522945,5090,5090,5090,5090,0
20240404,173300,1270522945,5090,5090,5090,5090,0
20240404,173200,1270522945,5090,5090,5090,5090,0
20240404,173100,1270522945,5090,5090,5090,5090,0
20240404,173000,1270522945,5090,5090,5090,5090,0
20240404,172900,1270522945,5090,5090,5090,5090,0
20240404,172800,1270522945,5090,5090,5090,5090,0
20240404,172700,1270522945,5090,5090,5090,5090,0
20240404,172600,1270522945,5090,5090,5090,5090,0
20240404,172500,1270522945,5090,5090,5090,5090,0
20240404,172400,1270522945,5090,5090,5090,5090,0
20240404,172300,1270522945,5090,5090,5090,5090,0
20240404,172200,1270522945,5090,5090,5090,5090,0
20240404,172100,1270522945,5090,5090,5090,5090,0
20240404,172000,1270522945,5090,5090,5090,5090,0
20240404,171900,1270522945,5090,5090,5090,5090,0
20240404,171800,1270522945,5090,5090,5090,5090,1891
20240404,171700,1270522945,5090,5090,5090,5090,0
20240404,171600,1270522945,5090,5090,5090,5090,0
20240404,171500,1270522945,5090,5090,5090,5090,0
20240404,171400,1270522945,5090,5090,5090,5090,0
20240404,171300,1270522945,5090,5090,5090,5090,0
20240404,171200,1270522945,5090,5090,5090,5090,0
20240404,171100,1270522945,5090,5090,5090,5090,0
20240404,171000,1270522945,5090,5090,5090,5090,0
20240404,170900,1270522945,5090,5090,5090,5090,0
20240404,170800,1270522945,5090,5090,5090,5090,0
20240404,170700,1270522945,5090,5090,5090,5090,0
20240404,170600,1270522945,5090,5090,5090,5090,0
20240404,170500,1270522945,5090,5090,5090,5090,0
20240404,170400,1270522945,5090,5090,5090,5090,0
20240404,170300,1270522945,5090,5090,5090,5090,0
20240404,170200,1270522945,5090,5090,5090,5090,0
20240404,170100,1270522945,5090,5090,5090,5090,0
20240404,170000,1270522945,5090,5090,5090,5090,0
20240404,165900,1270522945,5090,5090,5090,5090,0
20240404,165800,1270522945,5090,5090,5090,5090,0
20240404,165700,1270522945,5090,5090,5090,5090,0
20240404,165600,1270522945,5090,5090,5090,5090,0
20240404,165500,1270522945,5090,5090,5090,5090,0
20240404,165400,1270522945,5090,5090,5090,5090,0
20240404,165300,1270522945,5090,5090,5090,5090,0
20240404,165200,1270522945,5090,5090,5090,5090,0
20240404,165100,1270522945,5090,5090,5090,5090,0
20240404,165000,1270522945,5090,5090,5090,5090,0
20240404,164900,1270522945,5090,5090,5090,5090,0
20240404,164800,1270522945,5090,5090,5090,5090,1891
20240404,164700,1270522945,5090,5090,5090,5090,0
20240404,164600,1270522945,5090,5090,5090,5090,0
20240404,164500,1270522945,5090,5090,5090,5090,0
20240404,164400,1270522945,5090,5090,5090,5090,0
20240404,164300,1270522945,5090,5090,5090,5090,0
20240404,164200,1270522945,5090,5090,5090,5090,0
20240404,164100,1270522945,5090,5090,5090,5090,0
20240404,164000,1270522945,5090,5090,5090,5090,0
20240404,163900,1270522945,5090,5090,5090,5090,0
20240404,163800,1270522945,5090,5090,5090,5090,0
20240404,163700,1270522945,5090,5090,5090,5090,0
20240404,163600,1270522945,5090,5090,5090,5090,0
20240404,163500,1270522945,5090,5090,5090,5090,0
20240404,163400,1270522945,5090,5090,5090,5090,0
20240404,163300,1270522945,5090,5090,5090,5090,0
20240404,163200,1270522945,5090,5090,5090,5090,0
20240404,163100,1270522945,5090,5090,5090,5090,0
20240404,163000,1270522945,5090,5090,5090,5090,0
20240404,162900,1270522945,5090,5090,5090,5090,0
20240404,162800,1270522945,5090,5090,5090,5090,0
20240404,162700,1270522945,5090,5090,5090,5090,0
20240404,162600,1270522945,5090,5090,5090,5090,0
20240404,162500,1270522945,5090,5090,5090,5090,0
20240404,162400,1270522945,5090,5090,5090,5090,0
20240404,162300,1270522945,5090,5090,5090,5090,0
20240404,162200,1270522945,5090,5090,5090,5090,0
20240404,162100,1270522945,5090,5090,5090,5090,0
20240404,162000,1270522945,5090,5090,5090,5090,0
20240404,161900,1270522945,5090,5090,5090,5090,0
20240404,161800,1270522945,5090,5090,5090,5090,1891
20240404,161700,1270522945,5090,5090,5090,5090,0
20240404,161600,1270522945,5090,5090,5090,5090,0
20240404,161500,1270522945,5090,5090,5090,5090,0
20240404,161400,1270522945,5090,5090,5090,5090,0
20240404,161300,1270522945,5090,5090,5090,5090,0
20240404,161200,1270522945,5090,5090,5090,5090,0
20240404,161100,1270522945,5090,5090,5090,5090,0
20240404,161000,1270522945,5090,5090,5090,5090,0
20240404,160900,1270522945,5090,5090,5090,5090,0
20240404,160800,1270522945,5090,5090,5090,5090,0
20240404,160700,1270522945,5090,5090,5090,5090,0
20240404,160600,1270522945,5090,5090,5090,5090,0
20240404,160500,1270522945,5090,5090,5090,5090,0
20240404,160400,1270522945,5090,5090,5090,5090,0
20240404,160300,1270522945,5090,5090,5090,5090,0
20240404,160200,1270522945,5090,5090,5090,5090,0
20240404,160100,1270522945,5090,5090,5090,5090,0
20240404,160000,1270522945,5090,5090,5090,5090,0
20240404,155900,1270522945,5090,5090,5090,5090,0
20240404,155800,1270522945,5090,5090,5090,5090,0
20240404,155700,1270522945,5090,5090,5090,5090,0
20240404,155600,1270522945,5090,5090,5090,5090,0
20240404,155500,1270522945,5090,5090,5090,5090,0
20240404,155400,1270522945,5090,5090,5090,5090,0
20240404,155300,1270522945,5090,5090,5090,5090,0
20240404,155200,1270522945,5090,5090,5090,5090,0
20240404,155100,1270522945,5090,5090,5090,5090,0
20240404,155000,1270522945,5090,5090,5090,5090,0
20240404,154900,1270522945,5090,5090,5090,5090,0
20240404,154800,1270522945,5090,5090,5090,5090,1891
20240404,154700,1270522945,5090,5090,5090,5090,0
20240404,154600,1270522945,5090,5090,5090,5090,0
20240404,154500,1270522945,5090,5090,5090,5090,0
20240404,154400,1270522945,5090,5090,5090,5090,0
20240404,154300,1270522945,5090,5090,5090,5090,0
20240404,154200,1270522945,5090,5090,5090,5090,0
20240404,154100,1270522945,5090,5090,5090,5090,0
20240404,154000,1270522945,5090,5090,5090,5090,0
20240404,153900,1270522945,5090,5090,5090,5090,0
20240404,153800,1270522945,5090,5090,5090,5090,0
20240404,153700,1270522945,5090,5090,5090,5090,0
20240404,153600,1270522945,5090,5090,5090,5090,0
20240404,153500,1270522945,5090,5090,5090,5090,0
20240404,153400,1270522945,5090,5090,5090,5090,0
20240404,153300,1270522945,5090,5090,5090,5090,0
20240404,153200,1270522945,5090,5090,5090,5090,0
20240404,153100,1270522945,5090,5090,5090,5090,0
20240404,153000,1270522945,5090,5090,5090,5090,1891
20240404,152900,1260897755,5100,5100,5100,5100,0
20240404,152800,1260897755,5100,5100,5100,5100,0
20240404,152700,1260897755,5100,5100,5100,5100,0
20240404,152600,1260897755,5100,5100,5100,5100,0
20240404,152500,1260897755,5100,5100,5100,5100,0
20240404,152400,1260897755,5100,5100,5100,5100,0
20240404,152300,1260897755,5100,5100,5100,5100,0
20240404,152200,1260897755,5100,5100,5100,5100,0
20240404,152100,1260897755,5100,5100,5100,5100,0
20240404,152000,1260897755,5100,5100,5100,5100,0
20240404,151900,1260897755,5100,5070,5100,5070,2936
20240404,151800,1245930855,5090,5090,5100,5090,3085
20240404,151700,1230227135,5080,5070,5090,5070,1595
20240404,151600,1222122445,5070,5070,5070,5070,577
20240404,151500,1219197055,5070,5070,5070,5060,1593
20240404,151400,1211135655,5060,5070,5080,5060,955
20240404,151300,1206285815,5070,5070,5080,5070,87
20240404,151200,1205844635,5060,5070,5070,5060,353
20240404,151100,1204057585,5070,5070,5070,5070,231
20240404,151000,1202886415,5070,5060,5070,5060,785
20240404,150900,1198909835,5070,5080,5080,5060,3351
20240404,150800,1181928345,5060,5060,5070,5060,1159
20240404,150700,1176056295,5060,5050,5060,5050,1133
20240404,150600,1170324085,5050,5050,5050,5050,159
20240404,150500,1169521135,5050,5050,5050,5040,482
20240404,150400,1167087125,5040,5050,5050,5040,290
20240404,150300,1165623395,5050,5050,5050,5050,154
20240404,150200,1164845695,5050,5050,5050,5050,273
20240404,150100,1163467045,5050,5050,5050,5050,154
20240404,150000,1162689345,5060,5050,5060,5050,102
20240404,145900,1162174225,5040,5040,5050,5040,156
20240404,145800,1161387965,5050,5040,5050,5040,1908
20240404,145700,1151756245,5040,5040,5050,5040,264
20240404,145600,1150425585,5050,5040,5050,5040,133
20240404,145500,1149755245,5040,5040,5040,5040,1289
20240404,145400,1143258685,5060,5050,5060,5050,509
20240404,145300,1140688225,5040,5040,5040,5030,477
20240404,145200,1138284915,5040,5030,5040,5030,268
20240404,145100,1136936855,5030,5030,5040,5030,158
20240404,145000,1136142075,5030,5030,5030,5030,127
20240404,144900,1135503265,5030,5030,5040,5020,445
20240404,144800,1133265655,5020,5020,5020,5020,541
20240404,144700,1130549835,5020,5020,5020,5020,577
20240404,144600,1127653295,5020,5030,5030,5020,82
20240404,144500,1127241605,5030,5030,5030,5030,338
20240404,144400,1125541465,5030,5040,5040,5030,291
20240404,144300,1124075595,5030,5040,5040,5030,126
20240404,144200,1123441325,5030,5030,5030,5030,254
20240404,144100,1122163705,5030,5030,5030,5030,268
20240404,144000,1120815665,5040,5030,5040,5030,162
20240404,143900,1120000725,5030,5030,5040,5030,185
20240404,143800,1119070125,5040,5030,5040,5020,267
20240404,143700,1117728995,5040,5030,5040,5030,331
20240404,143600,1116062245,5040,5040,5040,5030,103
20240404,143500,1115543895,5040,5030,5050,5030,368
20240404,143400,1113691815,5040,5040,5040,5030,81
20240404,143300,1113284345,5030,5030,5040,5030,295
20240404,143200,1111800485,5020,5020,5020,5020,287
20240404,143100,1110359745,5020,5030,5030,5020,275
20240404,143000,1108978385,5030,5030,5030,5030,77
20240404,142900,1108591075,5030,5040,5040,5020,452
20240404,142800,1106317805,5020,5030,5030,5020,502
20240404,142700,1103797405,5020,5030,5030,5020,164
20240404,142600,1102974025,5030,5030,5030,5030,203
20240404,142500,1101952935,5030,5020,5040,5020,411
20240404,142400,1099886295,5030,5020,5030,5020,230
20240404,142300,1098730935,5020,5040,5040,5020,223
20240404,142200,1097607045,5040,5030,5040,5030,186
20240404,142100,1096671445,5020,5030,5030,5020,346
20240404,142000,1094932955,5020,5020,5030,5020,497
20240404,141900,1092434585,5020,5020,5020,5020,87
20240404,141800,1091997845,5020,5030,5030,5020,364
20240404,141700,1090170355,5030,5030,5030,5020,80
20240404,141600,1089768735,5020,5020,5030,5020,164
20240404,141500,1088945355,5030,5030,5030,5030,88
20240404,141400,1088502715,5030,5030,5030,5030,266
20240404,141300,1087164735,5030,5030,5030,5030,182
20240404,141200,1086249275,5040,5030,5040,5030,88
20240404,141100,1085806525,5030,5030,5030,5030,344
20240404,141000,1084076205,5030,5030,5030,5030,448
20240404,140900,1081822765,5030,5030,5030,5030,155
20240404,140800,1081043115,5030,5040,5040,5030,388
20240404,140700,1079090255,5030,5040,5040,5030,746
20240404,140600,1075336265,5040,5040,5040,5040,78
20240404,140500,1074943145,5040,5040,5040,5040,1528
20240404,140400,1067242025,5040,5040,5050,5040,596
20240404,140300,1064238175,5040,5040,5040,5040,77
20240404,140200,1063850095,5050,5040,5050,5040,220
20240404,140100,1062739865,5040,5040,5040,5040,267
20240404,140000,1061394185,5040,5040,5040,5040,155
20240404,135900,1060612985,5040,5040,5040,5040,377
20240404,135800,1058712905,5050,5040,5050,5040,276
20240404,135700,1057321765,5050,5040,5050,5030,316
20240404,135600,1055730895,5030,5040,5040,5030,447
20240404,135500,1053478785,5040,5040,5040,5040,227
20240404,135400,1052334705,5040,5040,5050,5040,318
20240404,135300,1050731975,5040,5040,5040,5040,127
20240404,135200,1050091895,5050,5050,5050,5050,90
20240404,135100,1049637395,5060,5060,5060,5060,31
20240404,135000,1049480535,5080,5080,5080,5080,0
20240404,134900,1049480535,5080,5080,5080,5080,1
20240404,134800,1049475455,5050,5050,5050,5050,56
20240404,134700,1049192655,5050,5080,5080,5050,335
20240404,134600,1047494875,5070,5070,5070,5070,628
20240404,134500,1044310915,5070,5070,5070,5070,1
20240404,134400,1044305845,5040,5040,5040,5040,309
20240404,134300,1042748485,5060,5060,5060,5060,167
20240404,134200,1041903465,5060,5060,5060,5060,0
20240404,134100,1041903465,5060,5040,5060,5040,192
20240404,134000,1040935735,5040,5050,5050,5040,381
20240404,133900,1039014245,5050,5040,5050,5040,151
20240404,133800,1038252405,5040,5040,5040,5040,0
20240404,133700,1038252405,5040,5040,5040,5040,118
20240404,133600,1037657685,5030,5050,5050,5030,85
20240404,133500,1037230115,5040,5040,5040,5040,77
20240404,133400,1036842035,5040,5030,5040,5030,209
20240404,133300,1035790565,5040,5040,5040,5040,0
20240404,133200,1035790565,5040,5040,5040,5040,0
20240404,133100,1035790565,5040,5050,5050,5040,123
20240404,133000,1035170635,5040,5040,5040,5040,0
20240404,132900,1035170635,5040,5040,5040,5040,0
20240404,132800,1035170635,5040,5040,5040,5040,297
20240404,132700,1033673755,5040,5040,5040,5040,123
20240404,132600,1033053835,5060,5060,5060,5060,0
20240404,132500,1033053835,5060,5060,5060,5060,2
20240404,132400,1033043715,5040,5040,5040,5040,255
20240404,132300,1031758515,5060,5060,5060,5060,1125
20240404,132200,1026066015,5040,5040,5040,5040,52
20240404,132100,1025803935,5030,5030,5030,5030,189
20240404,132000,1024853265,5060,5040,5060,5030,510
20240404,131900,1022282885,5030,5030,5030,5030,0
20240404,131800,1022282885,5030,5030,5030,5030,0
20240404,131700,1022282885,5030,5060,5060,5030,4
20240404,131600,1022262725,5040,5040,5040,5040,124
20240404,131500,1021637765,5040,5030,5040,5030,19
20240404,131400,1021542185,5030,5030,5030,5030,189
20240404,131300,1020591515,5040,5060,5060,5040,2
20240404,131200,1020581415,5030,5030,5030,5030,0
20240404,131100,1020581415,5030,5030,5030,5030,0
20240404,131000,1020581415,5030,5040,5040,5030,277
20240404,130900,1019187235,5040,5040,5040,5040,0
20240404,130800,1019187235,5040,5040,5040,5040,1
20240404,130700,1019182195,5030,5030,5030,5030,189
20240404,130600,1018231525,5040,5040,5040,5040,2
20240404,130500,1018221445,5040,5040,5040,5040,0
20240404,130400,1018221445,5040,5030,5040,5030,192
20240404,130300,1017255655,5040,5040,5040,5040,8
20240404,130200,1017215335,5030,5030,5030,5030,2704
20240404,130100,1003614215,5030,5030,5030,5030,0
20240404,130000,1003614215,5030,5030,5030,5030,884
20240404,125900,999167695,5040,5040,5040,5040,1
20240404,125800,999162655,5030,5030,5030,5030,2391
20240404,125700,987135925,5030,5030,5030,5030,229
20240404,125600,985984055,5040,5040,5040,5040,0
20240404,125500,985984055,5040,5040,5040,5040,0
20240404,125400,985984055,5040,5030,5040,5030,190
20240404,125300,985028345,5040,5040,5040,5040,472
20240404,125200,982649465,5040,5040,5040,5040,822
20240404,125100,978506585,5040,5040,5040,5040,179
20240404,125000,977604425,5040,5060,5060,5040,16
20240404,124900,977523685,5060,5060,5060,5040,1019
20240404,124800,972377565,5060,5040,5060,5040,5
20240404,124700,972352285,5040,5050,5050,5040,492
20240404,124600,969870105,5060,5060,5060,5060,8
20240404,124500,969829625,5060,5040,5060,5040,195
20240404,124400,968846715,5040,5040,5040,5040,1
20240404,124300,968841675,5040,5040,5040,5040,1
20240404,124200,968836635,5040,5040,5040,5040,0
20240404,124100,968836635,5040,5040,5040,5040,1
20240404,124000,968831595,5030,5030,5030,5030,189
20240404,123900,967880925,5030,5030,5030,5030,24
20240404,123800,967760205,5040,5040,5040,5040,2
20240404,123700,967750125,5040,5040,5040,5040,286
20240404,123600,966308685,5040,5040,5040,5040,0
20240404,123500,966308685,5040,5040,5040,5040,101
20240404,123400,965799645,5040,5040,5040,5040,0
20240404,123300,965799645,5040,5050,5070,5040,201
20240404,123200,964786555,5050,5050,5050,5050,50
20240404,123100,964534055,5080,5080,5080,5080,54
20240404,123000,964259735,5030,5030,5030,5030,189
20240404,122900,963309065,5080,5080,5080,5080,50
20240404,122800,963055065,5080,5040,5080,5040,5054
20240404,122700,937410255,5030,5030,5030,5030,189
20240404,122600,936459585,5040,5040,5040,5040,11
20240404,122500,936404145,5040,5040,5040,5040,5
20240404,122400,936378945,5030,5030,5030,5030,1402
20240404,122300,929326885,5030,5040,5040,5030,190
20240404,122200,928371175,5040,5040,5040,5040,0
20240404,122100,928371175,5040,5040,5040,5040,0
20240404,122000,928371175,5040,5030,5040,5030,194
20240404,121900,927395305,5040,5040,5040,5040,79
20240404,121800,926997145,5040,5050,5050,5040,4047
20240404,121700,906600255,5040,5040,5040,5040,0
20240404,121600,906600255,5040,5050,5050,5040,199
20240404,121500,905597195,5050,5050,5050,5050,0
20240404,121400,905597195,5050,5050,5050,5050,1237
20240404,121300,899350345,5050,5050,5050,5050,190
20240404,121200,898390845,5080,5080,5080,5050,968
20240404,121100,893488525,5070,5070,5070,5060,534
20240404,121000,890781195,5070,5050,5070,5050,860
20240404,120900,886424775,5070,5070,5070,5070,2337
20240404,120800,874576185,5050,5050,5050,5050,95
20240404,120700,874096435,5050,5050,5050,5050,111
20240404,120600,873535885,5040,5040,5040,5040,189
20240404,120500,872583325,5040,5040,5040,5040,638
20240404,120400,869367805,5040,5040,5040,5040,471
20240404,120300,866993965,5040,5040,5040,5040,1166
20240404,120200,861117325,5040,5050,5050,5040,2882
20240404,120100,846591985,5050,5050,5050,5050,0
20240404,120000,846591985,5050,5060,5060,5050,2193
20240404,115900,835507115,5070,5070,5070,5070,20
20240404,115800,835405715,5070,5070,5070,5070,3
20240404,115700,835390505,5060,5070,5070,5060,5290
20240404,115600,808581535,5070,5070,5070,5070,4911
20240404,115500,783682765,5100,5100,5100,5100,117
20240404,115400,783086065,5080,5080,5080,5080,501
20240404,115300,780540985,5080,5100,5100,5080,2194
20240404,115200,769355465,5100,5110,5110,5080,8203
20240404,115100,727522145,5110,5060,5130,5060,10490
20240404,115000,673981515,5060,5060,5060,5060,300
20240404,114900,672463515,5040,5050,5050,5040,505
20240404,114800,669915155,5050,5050,5060,5040,730
20240404,114700,666225365,5050,5050,5050,5050,512
20240404,114600,663639765,5050,5040,5050,5040,230
20240404,114500,662480555,5040,5040,5040,5040,0
20240404,114400,662480555,5040,5040,5040,5040,1307
20240404,114300,655893275,5020,5020,5020,5020,189
20240404,114200,654944495,5040,5030,5040,5030,7
20240404,114100,654909265,5030,5030,5030,5030,21
20240404,114000,654803635,5020,5020,5020,5020,100
20240404,113900,654301635,5030,5030,5030,5030,174
20240404,113800,653426415,5030,5030,5030,5030,0
20240404,113700,653426415,5030,5030,5030,5030,638
20240404,113600,650217275,5030,5030,5030,5020,1391
20240404,113500,643222455,5020,5020,5020,5020,0
20240404,113400,643222455,5020,5020,5020,5020,300
20240404,113300,641716455,5020,5020,5020,5020,283
20240404,113200,640295795,5020,5030,5030,5020,111
20240404,113100,639737575,5040,5040,5040,5040,22
20240404,113000,639626695,5040,5030,5040,5030,14
20240404,112900,639556255,5020,5030,5030,5020,194
20240404,112800,638582325,5030,5030,5030,5030,184
20240404,112700,637656805,5030,5030,5030,5030,0
20240404,112600,637656805,5030,5030,5030,5030,189
20240404,112500,636706135,5040,5030,5040,5030,472
20240404,112400,634331965,5030,5030,5030,5020,152
20240404,112300,633567415,5020,5020,5020,5020,308
20240404,112200,632021255,5030,5030,5030,5030,0
20240404,112100,632021255,5030,5030,5030,5030,539
20240404,112000,629310085,5020,5020,5020,5020,617
20240404,111900,626212745,5020,5020,5020,5010,201
20240404,111800,625205625,5020,5020,5020,5020,117
20240404,111700,624618285,5020,5020,5020,5020,0
20240404,111600,624618285,5020,5020,5020,5010,220
20240404,111500,623515775,5020,5020,5020,5020,1
20240404,111400,623510755,5020,5020,5020,5020,1
20240404,111300,623505735,5020,5020,5020,5020,30
20240404,111200,623355135,5010,5020,5020,5010,200
20240404,111100,622353025,5020,5010,5020,5010,467
20240404,111000,620012445,5010,5010,5010,5010,2
20240404,110900,620002425,5010,5010,5010,5010,8
20240404,110800,619962345,5010,5000,5010,5000,2368
20240404,110700,608121845,5000,5000,5000,5000,5
20240404,110600,608096845,4995,4995,4995,4995,0
20240404,110500,608096845,4995,4990,5000,4990,121
20240404,110400,607492895,4990,4990,4990,4990,450
20240404,110300,605247395,4995,5000,5000,4995,280
20240404,110200,603847595,5010,4990,5010,4990,2598
20240404,110100,590873380,4990,4990,4990,4985,1081
20240404,110000,585479205,4990,4990,4995,4990,2668
20240404,105900,572165640,4995,4995,5000,4990,3250
20240404,105800,555917190,4995,4990,4995,4990,233
20240404,105700,554753855,4995,4995,4995,4990,180
20240404,105600,553854955,4995,4995,4995,4995,122
20240404,105500,553245565,4995,4990,4995,4990,129
20240404,105400,552601310,4990,4990,5000,4990,499
20240404,105300,550108855,4990,5000,5000,4990,339
20240404,105200,548415745,4990,4990,5000,4990,126
20240404,105100,547786995,4990,4995,5000,4990,733
20240404,105000,544127760,4995,4995,4995,4995,123
20240404,104900,543513375,4995,4995,5000,4990,223
20240404,104800,542399535,4995,4995,4995,4990,566
20240404,104700,539574865,4995,4985,4995,4985,2442
20240404,104600,527389160,4990,4995,4995,4990,3572
20240404,104500,509564490,4995,5000,5000,4990,3000
20240404,104400,494579835,5000,5010,5030,5000,3951
20240404,104300,474813945,5010,5010,5010,5010,140
20240404,104200,474112545,5030,5010,5030,5010,312
20240404,104100,472548245,5010,5020,5020,5010,45
20240404,104000,472322505,5010,5010,5020,5010,161
20240404,103900,471514585,5010,5020,5020,5010,352
20240404,103800,469749735,5010,5010,5010,5010,81
20240404,103700,469343925,5010,5010,5020,5010,93
20240404,103600,468877345,5020,5020,5020,4995,81
20240404,103500,468471400,5020,4995,5020,4995,1572
20240404,103400,460611350,5000,5010,5010,5000,4842
20240404,103300,436394650,5020,5020,5020,5010,89
20240404,103200,435948220,5010,5020,5020,5010,241
20240404,103100,434740290,5020,5020,5020,5020,2
20240404,103000,434730250,5020,5020,5020,5020,32
20240404,102900,434569610,5020,5010,5020,5010,199
20240404,102800,433572520,5020,5030,5030,5020,722
20240404,102700,429947550,5020,5020,5020,5020,10
20240404,102600,429897350,5030,5030,5030,5030,32
20240404,102500,429736390,5020,5020,5030,5020,599
20240404,102400,426729400,5020,5020,5020,5020,99
20240404,102300,426232420,5020,5010,5020,5010,270
20240404,102200,424879410,5010,5010,5010,5010,192
20240404,102100,423917490,5000,5000,5000,5000,1257
20240404,102000,417632490,5000,5020,5020,5000,3379
20240404,101900,400732330,5010,5010,5010,5010,136
20240404,101800,400050970,5010,5030,5030,5010,362
20240404,101700,398232170,5030,5010,5030,5010,229
20240404,101600,397084500,5010,5020,5020,5010,210
20240404,101500,396032120,5030,5020,5030,5010,2878
20240404,101400,381586430,5010,5010,5010,5010,381
20240404,101300,379677620,5010,5010,5010,5010,390
20240404,101200,377723720,5010,5000,5010,5000,246
20240404,101100,376493150,5010,5010,5010,5010,41
20240404,101000,376287740,5010,5010,5010,5010,1
20240404,100900,376282730,5000,5000,5010,5000,976
20240404,100800,371402460,5000,5000,5000,5000,189
20240404,100700,370457460,5010,5010,5010,5010,29
20240404,100600,370312170,5010,5000,5010,5000,444
20240404,100500,368089310,5000,5010,5010,5000,2534
20240404,100400,355418870,5010,5020,5020,5000,1566
20240404,100300,347588200,5010,5020,5020,5010,1570
20240404,100200,339715680,5020,5010,5020,5010,271
20240404,100100,338357150,5010,5020,5020,5010,5024
20240404,100000,313170950,5020,5030,5030,5020,3000
20240404,095900,298110670,5040,5030,5040,5030,30
20240404,095800,297959760,5020,5040,5040,5020,1051
20240404,095700,292675020,5040,5030,5040,5030,728
20240404,095600,289012860,5030,5030,5040,5020,367
20240404,095500,287168680,5030,5030,5030,5020,554
20240404,095400,284387060,5040,5040,5040,5040,15
20240404,095300,284311460,5040,5040,5040,5040,35
20240404,095200,284135060,5040,5030,5040,5030,186
20240404,095100,283199410,5030,5030,5040,5030,259
20240404,095000,281895970,5030,5030,5030,5020,87
20240404,094900,281458770,5020,5020,5030,5020,460
20240404,094800,279149330,5020,5020,5030,5020,713
20240404,094700,275569830,5020,5030,5030,5020,225
20240404,094600,274439080,5020,5040,5040,5000,5071
20240404,094500,249020100,5040,5020,5040,5020,234
20240404,094400,247844640,5030,5040,5060,5020,2461
20240404,094300,235465200,5040,5080,5080,5040,4699
20240404,094200,211725160,5090,5090,5090,5090,1
20240404,094100,211720070,5090,5090,5100,5090,30
20240404,094000,211567330,5090,5100,5100,5090,492
20240404,093900,209059620,5090,5100,5100,5090,413
20240404,093800,206953330,5100,5100,5100,5100,55
20240404,093700,206672830,5100,5100,5100,5100,2
20240404,093600,206662630,5100,5090,5100,5060,1412
20240404,093500,199496740,5090,5090,5090,5090,0
20240404,093400,199496740,5090,5080,5090,5080,198
20240404,093300,198490660,5080,5080,5080,5080,1657
20240404,093200,190073100,5070,5080,5080,5070,80
20240404,093100,189667200,5080,5080,5080,5070,102
20240404,093000,189149140,5080,5080,5080,5080,108
20240404,092900,188600500,5060,5060,5060,5060,0
20240404,092800,188600500,5060,5080,5090,5060,965
20240404,092700,183717040,5090,5080,5090,5080,1028
20240404,092600,178494550,5090,5090,5090,5080,51
20240404,092500,178234990,5080,5080,5080,5080,0
20240404,092400,178234990,5080,5080,5080,5080,24
20240404,092300,178113070,5070,5070,5070,5070,15
20240404,092200,178037020,5080,5080,5080,5080,24
20240404,092100,177915100,5070,5070,5070,5070,1030
20240404,092000,172693000,5080,5080,5080,5080,1
20240404,091900,172687920,5070,5080,5080,5070,1329
20240404,091800,165946360,5090,5090,5090,5090,27
20240404,091700,165808930,5090,5090,5100,5090,1768
20240404,091600,156806710,5080,5080,5090,5080,244
20240404,091500,155566850,5090,5100,5100,5090,1280
20240404,091400,149051630,5100,5100,5100,5080,822
20240404,091300,144865570,5100,5100,5100,5100,999
20240404,091200,139770670,5100,5100,5100,5080,2301
20240404,091100,128055530,5100,5100,5100,5100,81
20240404,091000,127642430,5090,5060,5100,5050,1083
20240404,090900,122164990,5060,5080,5080,5060,1209
20240404,090800,116030430,5100,5060,5100,5060,2399
20240404,090700,103849880,5060,5080,5080,5060,241
20240404,090600,102629810,5080,5080,5080,5080,200
20240404,090500,101613810,5090,5080,5090,5080,516
20240404,090400,98990470,5090,5080,5090,5050,290
20240404,090300,97522790,5070,5080,5080,5070,946
20240404,090200,92723820,5090,5090,5090,5080,25
20240404,090100,92596670,5100,5110,5110,5100,362
20240404,090000,90747060,5110,5080,5120,5080,17862