stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202700,6971686368,2110,2110,2110,2110,33675
20240403,202600,6971686368,2110,2110,2110,2110,0
20240403,202500,6971686368,2110,2110,2110,2110,0
20240403,202400,6971686368,2110,2110,2110,2110,0
20240403,202300,6971686368,2110,2110,2110,2110,0
20240403,202200,6971686368,2110,2110,2110,2110,0
20240403,202100,6971686368,2110,2110,2110,2110,0
20240403,202000,6971686368,2110,2110,2110,2110,0
20240403,201900,6971686368,2110,2110,2110,2110,0
20240403,201800,6971686368,2110,2110,2110,2110,0
20240403,201700,6971686368,2110,2110,2110,2110,0
20240403,201600,6971686368,2110,2110,2110,2110,0
20240403,201500,6971686368,2110,2110,2110,2110,0
20240403,201400,6971686368,2110,2110,2110,2110,0
20240403,201300,6971686368,2110,2110,2110,2110,0
20240403,201200,6971686368,2110,2110,2110,2110,0
20240403,201100,6971686368,2110,2110,2110,2110,0
20240403,201000,6971686368,2110,2110,2110,2110,0
20240403,200900,6971686368,2110,2110,2110,2110,0
20240403,200800,6971686368,2110,2110,2110,2110,0
20240403,200700,6971686368,2110,2110,2110,2110,0
20240403,200600,6971686368,2110,2110,2110,2110,0
20240403,200500,6971686368,2110,2110,2110,2110,0
20240403,200400,6971686368,2110,2110,2110,2110,0
20240403,200300,6971686368,2110,2110,2110,2110,0
20240403,200200,6971686368,2110,2110,2110,2110,0
20240403,200100,6971686368,2110,2110,2110,2110,0
20240403,200000,6971686368,2110,2110,2110,2110,0
20240403,195900,6971686368,2110,2110,2110,2110,0
20240403,195800,6971686368,2110,2110,2110,2110,0
20240403,195700,6971686368,2110,2110,2110,2110,33675
20240403,195600,6971686368,2110,2110,2110,2110,0
20240403,195500,6971686368,2110,2110,2110,2110,0
20240403,195400,6971686368,2110,2110,2110,2110,0
20240403,195300,6971686368,2110,2110,2110,2110,0
20240403,195200,6971686368,2110,2110,2110,2110,0
20240403,195100,6971686368,2110,2110,2110,2110,0
20240403,195000,6971686368,2110,2110,2110,2110,0
20240403,194900,6971686368,2110,2110,2110,2110,0
20240403,194800,6971686368,2110,2110,2110,2110,0
20240403,194700,6971686368,2110,2110,2110,2110,0
20240403,194600,6971686368,2110,2110,2110,2110,0
20240403,194500,6971686368,2110,2110,2110,2110,0
20240403,194400,6971686368,2110,2110,2110,2110,0
20240403,194300,6971686368,2110,2110,2110,2110,0
20240403,194200,6971686368,2110,2110,2110,2110,0
20240403,194100,6971686368,2110,2110,2110,2110,0
20240403,194000,6971686368,2110,2110,2110,2110,0
20240403,193900,6971686368,2110,2110,2110,2110,0
20240403,193800,6971686368,2110,2110,2110,2110,0
20240403,193700,6971686368,2110,2110,2110,2110,0
20240403,193600,6971686368,2110,2110,2110,2110,0
20240403,193500,6971686368,2110,2110,2110,2110,0
20240403,193400,6971686368,2110,2110,2110,2110,0
20240403,193300,6971686368,2110,2110,2110,2110,0
20240403,193200,6971686368,2110,2110,2110,2110,0
20240403,193100,6971686368,2110,2110,2110,2110,0
20240403,193000,6971686368,2110,2110,2110,2110,0
20240403,192900,6971686368,2110,2110,2110,2110,0
20240403,192800,6971686368,2110,2110,2110,2110,0
20240403,192700,6971686368,2110,2110,2110,2110,33675
20240403,192600,6971686368,2110,2110,2110,2110,0
20240403,192500,6971686368,2110,2110,2110,2110,0
20240403,192400,6971686368,2110,2110,2110,2110,0
20240403,192300,6971686368,2110,2110,2110,2110,0
20240403,192200,6971686368,2110,2110,2110,2110,0
20240403,192100,6971686368,2110,2110,2110,2110,0
20240403,192000,6971686368,2110,2110,2110,2110,0
20240403,191900,6971686368,2110,2110,2110,2110,0
20240403,191800,6971686368,2110,2110,2110,2110,0
20240403,191700,6971686368,2110,2110,2110,2110,0
20240403,191600,6971686368,2110,2110,2110,2110,0
20240403,191500,6971686368,2110,2110,2110,2110,0
20240403,191400,6971686368,2110,2110,2110,2110,0
20240403,191300,6971686368,2110,2110,2110,2110,0
20240403,191200,6971686368,2110,2110,2110,2110,0
20240403,191100,6971686368,2110,2110,2110,2110,0
20240403,191000,6971686368,2110,2110,2110,2110,0
20240403,190900,6971686368,2110,2110,2110,2110,0
20240403,190800,6971686368,2110,2110,2110,2110,0
20240403,190700,6971686368,2110,2110,2110,2110,0
20240403,190600,6971686368,2110,2110,2110,2110,0
20240403,190500,6971686368,2110,2110,2110,2110,0
20240403,190400,6971686368,2110,2110,2110,2110,0
20240403,190300,6971686368,2110,2110,2110,2110,0
20240403,190200,6971686368,2110,2110,2110,2110,0
20240403,190100,6971686368,2110,2110,2110,2110,0
20240403,190000,6971686368,2110,2110,2110,2110,0
20240403,185900,6971686368,2110,2110,2110,2110,0
20240403,185800,6971686368,2110,2110,2110,2110,0
20240403,185700,6971686368,2110,2110,2110,2110,33675
20240403,185600,6971686368,2110,2110,2110,2110,0
20240403,185500,6971686368,2110,2110,2110,2110,0
20240403,185400,6971686368,2110,2110,2110,2110,0
20240403,185300,6971686368,2110,2110,2110,2110,0
20240403,185200,6971686368,2110,2110,2110,2110,0
20240403,185100,6971686368,2110,2110,2110,2110,0
20240403,185000,6971686368,2110,2110,2110,2110,0
20240403,184900,6971686368,2110,2110,2110,2110,0
20240403,184800,6971686368,2110,2110,2110,2110,0
20240403,184700,6971686368,2110,2110,2110,2110,0
20240403,184600,6971686368,2110,2110,2110,2110,0
20240403,184500,6971686368,2110,2110,2110,2110,0
20240403,184400,6971686368,2110,2110,2110,2110,0
20240403,184300,6971686368,2110,2110,2110,2110,0
20240403,184200,6971686368,2110,2110,2110,2110,0
20240403,184100,6971686368,2110,2110,2110,2110,0
20240403,184000,6971686368,2110,2110,2110,2110,0
20240403,183900,6971686368,2110,2110,2110,2110,0
20240403,183800,6971686368,2110,2110,2110,2110,0
20240403,183700,6971686368,2110,2110,2110,2110,0
20240403,183600,6971686368,2110,2110,2110,2110,0
20240403,183500,6971686368,2110,2110,2110,2110,0
20240403,183400,6971686368,2110,2110,2110,2110,0
20240403,183300,6971686368,2110,2110,2110,2110,0
20240403,183200,6971686368,2110,2110,2110,2110,0
20240403,183100,6971686368,2110,2110,2110,2110,0
20240403,183000,6971686368,2110,2110,2110,2110,0
20240403,182900,6971686368,2110,2110,2110,2110,0
20240403,182800,6971686368,2110,2110,2110,2110,0
20240403,182700,6971686368,2110,2110,2110,2110,33675
20240403,182600,6971686368,2110,2110,2110,2110,0
20240403,182500,6971686368,2110,2110,2110,2110,0
20240403,182400,6971686368,2110,2110,2110,2110,0
20240403,182300,6971686368,2110,2110,2110,2110,0
20240403,182200,6971686368,2110,2110,2110,2110,0
20240403,182100,6971686368,2110,2110,2110,2110,0
20240403,182000,6971686368,2110,2110,2110,2110,0
20240403,181900,6971686368,2110,2110,2110,2110,0
20240403,181800,6971686368,2110,2110,2110,2110,0
20240403,181700,6971686368,2110,2110,2110,2110,0
20240403,181600,6971686368,2110,2110,2110,2110,0
20240403,181500,6971686368,2110,2110,2110,2110,0
20240403,181400,6971686368,2110,2110,2110,2110,0
20240403,181300,6971686368,2110,2110,2110,2110,0
20240403,181200,6971686368,2110,2110,2110,2110,0
20240403,181100,6971686368,2110,2110,2110,2110,0
20240403,181000,6971686368,2110,2110,2110,2110,0
20240403,180900,6971686368,2110,2110,2110,2110,0
20240403,180800,6971686368,2110,2110,2110,2110,0
20240403,180700,6971686368,2110,2110,2110,2110,0
20240403,180600,6971686368,2110,2110,2110,2110,0
20240403,180500,6971686368,2110,2110,2110,2110,0
20240403,180400,6971686368,2110,2110,2110,2110,0
20240403,180300,6971686368,2110,2110,2110,2110,0
20240403,180200,6971686368,2110,2110,2110,2110,0
20240403,180100,6971686368,2110,2110,2110,2110,0
20240403,180000,6971686368,2110,2110,2110,2110,0
20240403,175900,6971686368,2110,2110,2110,2110,0
20240403,175800,6971686368,2110,2110,2110,2110,0
20240403,175700,6971686368,2110,2110,2110,2110,33675
20240403,175600,6971686368,2110,2110,2110,2110,0
20240403,175500,6971686368,2110,2110,2110,2110,0
20240403,175400,6971686368,2110,2110,2110,2110,0
20240403,175300,6971686368,2110,2110,2110,2110,0
20240403,175200,6971686368,2110,2110,2110,2110,0
20240403,175100,6971686368,2110,2110,2110,2110,0
20240403,175000,6971686368,2110,2110,2110,2110,0
20240403,174900,6971686368,2110,2110,2110,2110,0
20240403,174800,6971686368,2110,2110,2110,2110,0
20240403,174700,6971686368,2110,2110,2110,2110,0
20240403,174600,6971686368,2110,2110,2110,2110,0
20240403,174500,6971686368,2110,2110,2110,2110,0
20240403,174400,6971686368,2110,2110,2110,2110,0
20240403,174300,6971686368,2110,2110,2110,2110,0
20240403,174200,6971686368,2110,2110,2110,2110,0
20240403,174100,6971686368,2110,2110,2110,2110,0
20240403,174000,6971686368,2110,2110,2110,2110,0
20240403,173900,6971686368,2110,2110,2110,2110,0
20240403,173800,6971686368,2110,2110,2110,2110,0
20240403,173700,6971686368,2110,2110,2110,2110,0
20240403,173600,6971686368,2110,2110,2110,2110,0
20240403,173500,6971686368,2110,2110,2110,2110,0
20240403,173400,6971686368,2110,2110,2110,2110,0
20240403,173300,6971686368,2110,2110,2110,2110,0
20240403,173200,6971686368,2110,2110,2110,2110,0
20240403,173100,6971686368,2110,2110,2110,2110,0
20240403,173000,6971686368,2110,2110,2110,2110,0
20240403,172900,6971686368,2110,2110,2110,2110,0
20240403,172800,6971686368,2110,2110,2110,2110,0
20240403,172700,6971686368,2110,2110,2110,2110,33675
20240403,172600,6971686368,2110,2110,2110,2110,0
20240403,172500,6971686368,2110,2110,2110,2110,0
20240403,172400,6971686368,2110,2110,2110,2110,0
20240403,172300,6971686368,2110,2110,2110,2110,0
20240403,172200,6971686368,2110,2110,2110,2110,0
20240403,172100,6971686368,2110,2110,2110,2110,0
20240403,172000,6971686368,2110,2110,2110,2110,0
20240403,171900,6971686368,2110,2110,2110,2110,0
20240403,171800,6971686368,2110,2110,2110,2110,0
20240403,171700,6971686368,2110,2110,2110,2110,0
20240403,171600,6971686368,2110,2110,2110,2110,0
20240403,171500,6971686368,2110,2110,2110,2110,0
20240403,171400,6971686368,2110,2110,2110,2110,0
20240403,171300,6971686368,2110,2110,2110,2110,0
20240403,171200,6971686368,2110,2110,2110,2110,0
20240403,171100,6971686368,2110,2110,2110,2110,0
20240403,171000,6971686368,2110,2110,2110,2110,0
20240403,170900,6971686368,2110,2110,2110,2110,0
20240403,170800,6971686368,2110,2110,2110,2110,0
20240403,170700,6971686368,2110,2110,2110,2110,0
20240403,170600,6971686368,2110,2110,2110,2110,0
20240403,170500,6971686368,2110,2110,2110,2110,0
20240403,170400,6971686368,2110,2110,2110,2110,0
20240403,170300,6971686368,2110,2110,2110,2110,0
20240403,170200,6971686368,2110,2110,2110,2110,0
20240403,170100,6971686368,2110,2110,2110,2110,0
20240403,170000,6971686368,2110,2110,2110,2110,0
20240403,165900,6971686368,2110,2110,2110,2110,0
20240403,165800,6971686368,2110,2110,2110,2110,0
20240403,165700,6971686368,2110,2110,2110,2110,33675
20240403,165600,6971686368,2110,2110,2110,2110,0
20240403,165500,6971686368,2110,2110,2110,2110,0
20240403,165400,6971686368,2110,2110,2110,2110,0
20240403,165300,6971686368,2110,2110,2110,2110,0
20240403,165200,6971686368,2110,2110,2110,2110,0
20240403,165100,6971686368,2110,2110,2110,2110,0
20240403,165000,6971686368,2110,2110,2110,2110,0
20240403,164900,6971686368,2110,2110,2110,2110,0
20240403,164800,6971686368,2110,2110,2110,2110,0
20240403,164700,6971686368,2110,2110,2110,2110,0
20240403,164600,6971686368,2110,2110,2110,2110,0
20240403,164500,6971686368,2110,2110,2110,2110,0
20240403,164400,6971686368,2110,2110,2110,2110,0
20240403,164300,6971686368,2110,2110,2110,2110,0
20240403,164200,6971686368,2110,2110,2110,2110,0
20240403,164100,6971686368,2110,2110,2110,2110,0
20240403,164000,6971686368,2110,2110,2110,2110,0
20240403,163900,6971686368,2110,2110,2110,2110,0
20240403,163800,6971686368,2110,2110,2110,2110,0
20240403,163700,6971686368,2110,2110,2110,2110,0
20240403,163600,6971686368,2110,2110,2110,2110,0
20240403,163500,6971686368,2110,2110,2110,2110,0
20240403,163400,6971686368,2110,2110,2110,2110,0
20240403,163300,6971686368,2110,2110,2110,2110,0
20240403,163200,6971686368,2110,2110,2110,2110,0
20240403,163100,6971686368,2110,2110,2110,2110,0
20240403,163000,6971686368,2110,2110,2110,2110,0
20240403,162900,6971686368,2110,2110,2110,2110,0
20240403,162800,6971686368,2110,2110,2110,2110,0
20240403,162700,6971686368,2110,2110,2110,2110,33675
20240403,162600,6971686368,2110,2110,2110,2110,0
20240403,162500,6971686368,2110,2110,2110,2110,0
20240403,162400,6971686368,2110,2110,2110,2110,0
20240403,162300,6971686368,2110,2110,2110,2110,0
20240403,162200,6971686368,2110,2110,2110,2110,0
20240403,162100,6971686368,2110,2110,2110,2110,0
20240403,162000,6971686368,2110,2110,2110,2110,0
20240403,161900,6971686368,2110,2110,2110,2110,0
20240403,161800,6971686368,2110,2110,2110,2110,0
20240403,161700,6971686368,2110,2110,2110,2110,0
20240403,161600,6971686368,2110,2110,2110,2110,0
20240403,161500,6971686368,2110,2110,2110,2110,0
20240403,161400,6971686368,2110,2110,2110,2110,0
20240403,161300,6971686368,2110,2110,2110,2110,0
20240403,161200,6971686368,2110,2110,2110,2110,0
20240403,161100,6971686368,2110,2110,2110,2110,0
20240403,161000,6971686368,2110,2110,2110,2110,0
20240403,160900,6971686368,2110,2110,2110,2110,0
20240403,160800,6971686368,2110,2110,2110,2110,0
20240403,160700,6971686368,2110,2110,2110,2110,0
20240403,160600,6971686368,2110,2110,2110,2110,0
20240403,160500,6971686368,2110,2110,2110,2110,0
20240403,160400,6971686368,2110,2110,2110,2110,0
20240403,160300,6971686368,2110,2110,2110,2110,0
20240403,160200,6971686368,2110,2110,2110,2110,0
20240403,160100,6971686368,2110,2110,2110,2110,0
20240403,160000,6971686368,2110,2110,2110,2110,0
20240403,155900,6971686368,2110,2110,2110,2110,0
20240403,155800,6971686368,2110,2110,2110,2110,0
20240403,155700,6971686368,2110,2110,2110,2110,33675
20240403,155600,6971686368,2110,2110,2110,2110,0
20240403,155500,6971686368,2110,2110,2110,2110,0
20240403,155400,6971686368,2110,2110,2110,2110,0
20240403,155300,6971686368,2110,2110,2110,2110,0
20240403,155200,6971686368,2110,2110,2110,2110,0
20240403,155100,6971686368,2110,2110,2110,2110,0
20240403,155000,6971686368,2110,2110,2110,2110,0
20240403,154900,6971686368,2110,2110,2110,2110,0
20240403,154800,6971686368,2110,2110,2110,2110,0
20240403,154700,6971686368,2110,2110,2110,2110,0
20240403,154600,6971686368,2110,2110,2110,2110,0
20240403,154500,6971686368,2110,2110,2110,2110,0
20240403,154400,6971686368,2110,2110,2110,2110,0
20240403,154300,6971686368,2110,2110,2110,2110,0
20240403,154200,6971686368,2110,2110,2110,2110,0
20240403,154100,6971686368,2110,2110,2110,2110,0
20240403,154000,6971686368,2110,2110,2110,2110,0
20240403,153900,6971686368,2110,2110,2110,2110,0
20240403,153800,6971686368,2110,2110,2110,2110,0
20240403,153700,6971686368,2110,2110,2110,2110,0
20240403,153600,6971686368,2110,2110,2110,2110,0
20240403,153500,6971686368,2110,2110,2110,2110,0
20240403,153400,6971686368,2110,2110,2110,2110,0
20240403,153300,6971686368,2110,2110,2110,2110,0
20240403,153200,6971686368,2110,2110,2110,2110,0
20240403,153100,6971686368,2110,2110,2110,2110,0
20240403,153000,6971686368,2110,2110,2110,2110,33675
20240403,152900,6900632118,2120,2120,2120,2120,0
20240403,152800,6900632118,2120,2120,2120,2120,0
20240403,152700,6900632118,2120,2120,2120,2120,0
20240403,152600,6900632118,2120,2120,2120,2120,0
20240403,152500,6900632118,2120,2120,2120,2120,0
20240403,152400,6900632118,2120,2120,2120,2120,0
20240403,152300,6900632118,2120,2120,2120,2120,0
20240403,152200,6900632118,2120,2120,2120,2120,0
20240403,152100,6900632118,2120,2120,2120,2120,0
20240403,152000,6900632118,2120,2120,2120,2120,0
20240403,151900,6900632118,2120,2110,2120,2110,17531
20240403,151800,6863628618,2110,2105,2110,2100,16974
20240403,151700,6827916728,2100,2120,2120,2100,16251
20240403,151600,6793746693,2105,2115,2120,2105,14503
20240403,151500,6763018133,2120,2130,2130,2110,32873
20240403,151400,6693403333,2125,2125,2135,2125,31394
20240403,151300,6626601843,2125,2125,2130,2120,23926
20240403,151200,6575759483,2125,2130,2135,2125,10413
20240403,151100,6553562863,2130,2120,2135,2120,30727
20240403,151000,6488138973,2120,2115,2120,2115,12288
20240403,150900,6462097088,2120,2120,2120,2115,1877
20240403,150800,6458118053,2115,2115,2120,2115,7918
20240403,150700,6441357448,2115,2105,2120,2105,22806
20240403,150600,6393225048,2110,2105,2110,2105,2653
20240403,150500,6387636703,2105,2105,2105,2105,5615
20240403,150400,6375817128,2105,2105,2105,2100,7276
20240403,150300,6360518213,2105,2105,2105,2105,1998
20240403,150200,6356312423,2105,2105,2105,2105,2810
20240403,150100,6350397373,2105,2110,2110,2100,8837
20240403,150000,6331794673,2105,2110,2115,2105,3813
20240403,145900,6323755568,2110,2110,2115,2110,1015
20240403,145800,6321612913,2110,2115,2115,2110,2611
20240403,145700,6316103673,2115,2115,2115,2110,1091
20240403,145600,6313801213,2115,2115,2115,2110,397
20240403,145500,6312963508,2115,2115,2115,2110,1848
20240403,145400,6309055003,2115,2115,2115,2110,6170
20240403,145300,6296018453,2115,2110,2115,2105,6757
20240403,145200,6281761133,2105,2110,2110,2105,1522
20240403,145100,6278554718,2110,2100,2110,2100,1335
20240403,145000,6275744928,2100,2105,2110,2100,621
20240403,144900,6274440523,2105,2105,2110,2105,4135
20240403,144800,6265733158,2110,2110,2110,2110,16
20240403,144700,6265699398,2105,2105,2110,2105,52
20240403,144600,6265589933,2110,2105,2110,2105,3409
20240403,144500,6258396953,2110,2105,2110,2105,2001
20240403,144400,6254184838,2105,2105,2105,2105,5
20240403,144300,6254174313,2100,2100,2110,2100,1003
20240403,144200,6252061098,2100,2105,2105,2095,9788
20240403,144100,6231509598,2105,2110,2110,2105,1396
20240403,144000,6228571003,2110,2100,2110,2100,8136
20240403,143900,6211485383,2100,2105,2105,2100,1563
20240403,143800,6208203078,2100,2105,2105,2100,2595
20240403,143700,6202742553,2105,2105,2110,2105,4055
20240403,143600,6194206768,2105,2100,2105,2100,1994
20240403,143500,6190019293,2100,2105,2105,2100,337
20240403,143400,6189310908,2100,2110,2110,2100,4427
20240403,143300,6179993593,2110,2110,2110,2105,1746
20240403,143200,6176317758,2110,2100,2110,2100,110
20240403,143100,6176085713,2110,2100,2110,2100,656
20240403,143000,6174706593,2100,2105,2105,2100,134
20240403,142900,6174425188,2100,2110,2110,2100,1711
20240403,142800,6170816108,2110,2100,2110,2100,2692
20240403,142700,6165154463,2095,2100,2100,2095,536
20240403,142600,6164030808,2100,2095,2100,2095,2704
20240403,142500,6158364878,2095,2090,2095,2090,4074
20240403,142400,6149847513,2090,2090,2090,2085,335
20240403,142300,6149147368,2090,2090,2090,2090,78
20240403,142200,6148984348,2090,2095,2095,2085,1053
20240403,142100,6146786403,2095,2095,2095,2085,2419
20240403,142000,6141733618,2095,2090,2095,2085,2501
20240403,141900,6136506698,2090,2090,2095,2085,3223
20240403,141800,6129755593,2090,2090,2090,2085,3171
20240403,141700,6123128208,2090,2090,2095,2090,5405
20240403,141600,6111831748,2090,2095,2095,2090,1105
20240403,141500,6109522253,2095,2090,2095,2090,6
20240403,141400,6109509703,2090,2090,2095,2090,2001
20240403,141300,6105325113,2090,2095,2095,2090,1009
20240403,141200,6103216258,2090,2090,2090,2085,1301
20240403,141100,6100497343,2090,2090,2090,2090,260
20240403,141000,6099953943,2090,2090,2090,2090,190
20240403,140900,6099556843,2090,2095,2095,2085,6191
20240403,140800,6086647473,2090,2090,2095,2090,3212
20240403,140700,6079931833,2095,2095,2095,2090,3939
20240403,140600,6071698758,2095,2095,2095,2090,2159
20240403,140500,6067186423,2095,2100,2100,2090,13912
20240403,140400,6038067143,2100,2095,2100,2095,428
20240403,140300,6037169143,2095,2100,2110,2095,34247
20240403,140200,5965263428,2100,2110,2115,2100,40876
20240403,140100,5879074378,2115,2115,2115,2110,1852
20240403,140000,5875166608,2115,2115,2115,2115,259
20240403,135900,5874618823,2110,2105,2110,2105,4197
20240403,135800,5865764128,2110,2105,2110,2105,1060
20240403,135700,5863532563,2110,2110,2110,2110,253
20240403,135600,5862998733,2115,2115,2115,2110,61
20240403,135500,5862869968,2115,2115,2115,2110,3286
20240403,135400,5855936453,2115,2110,2115,2110,4098
20240403,135300,5847289668,2110,2105,2110,2105,7964
20240403,135200,5830524938,2105,2115,2115,2105,2741
20240403,135100,5824743863,2115,2115,2115,2110,8203
20240403,135000,5807435258,2110,2115,2115,2110,3222
20240403,134900,5800636433,2115,2115,2115,2110,2096
20240403,134800,5796210468,2120,2115,2120,2115,990
20240403,134700,5794116613,2120,2120,2120,2120,325
20240403,134600,5793427613,2120,2115,2120,2115,3028
20240403,134500,5787023383,2120,2115,2120,2115,125
20240403,134400,5786758998,2115,2115,2115,2110,893
20240403,134300,5784870728,2115,2110,2115,2110,220
20240403,134200,5784406458,2115,2115,2115,2110,1010
20240403,134100,5782274058,2110,2110,2110,2110,1812
20240403,134000,5778450738,2110,2110,2115,2110,3104
20240403,133900,5771901048,2110,2115,2120,2110,2025
20240403,133800,5767618393,2120,2115,2120,2115,2451
20240403,133700,5762433523,2120,2120,2120,2115,1017
20240403,133600,5760277508,2120,2115,2120,2115,2560
20240403,133500,5754853188,2120,2120,2120,2120,2091
20240403,133400,5750420268,2120,2120,2120,2120,878
20240403,133300,5748558908,2125,2125,2125,2125,98
20240403,133200,5748350658,2125,2120,2125,2120,1473
20240403,133100,5745222698,2120,2120,2120,2120,2284
20240403,133000,5740380618,2125,2115,2125,2115,612
20240403,132900,5739084738,2120,2120,2120,2115,620
20240403,132800,5737770788,2125,2120,2125,2120,101
20240403,132700,5737556653,2125,2120,2125,2115,3212
20240403,132600,5730763143,2115,2120,2125,2115,2238
20240403,132500,5726020143,2120,2125,2125,2120,1012
20240403,132400,5723870643,2125,2130,2130,2125,405
20240403,132300,5723008243,2130,2125,2130,2125,903
20240403,132200,5721086453,2125,2125,2125,2120,611
20240403,132100,5719788618,2125,2120,2130,2120,1618
20240403,132000,5716349368,2125,2125,2125,2120,6079
20240403,131900,5703440593,2125,2125,2125,2125,212
20240403,131800,5702990093,2125,2125,2125,2120,440
20240403,131700,5702056478,2120,2125,2125,2115,701
20240403,131600,5700570848,2125,2125,2125,2115,393
20240403,131500,5699737323,2125,2115,2125,2115,614
20240403,131400,5698435293,2120,2115,2125,2115,6623
20240403,131300,5684384758,2115,2120,2120,2115,1609
20240403,131200,5680981163,2115,2120,2120,2115,811
20240403,131100,5679264343,2120,2120,2120,2120,618
20240403,131000,5677954183,2125,2115,2125,2115,1334
20240403,130900,5675128473,2115,2115,2125,2115,1679
20240403,130800,5671577063,2125,2115,2125,2115,584
20240403,130700,5670340903,2115,2125,2130,2115,4369
20240403,130600,5661085408,2120,2130,2130,2120,5212
20240403,130500,5650019428,2125,2125,2130,2125,793
20240403,130400,5648333998,2125,2125,2125,2120,939
20240403,130300,5646342618,2125,2125,2125,2125,1
20240403,130200,5646340493,2130,2130,2130,2130,704
20240403,130100,5644840973,2125,2125,2125,2125,885
20240403,130000,5642960348,2125,2130,2135,2125,939
20240403,125900,5640960958,2135,2125,2135,2125,208
20240403,125800,5640517658,2125,2120,2130,2120,17928
20240403,125700,5602377303,2120,2120,2120,2115,1620
20240403,125600,5598943263,2115,2115,2125,2115,6338
20240403,125500,5585509968,2115,2115,2115,2115,35
20240403,125400,5585435943,2120,2115,2120,2115,1084
20240403,125300,5583140623,2120,2125,2125,2120,1254
20240403,125200,5580481833,2120,2125,2125,2115,2484
20240403,125100,5575218473,2125,2125,2125,2115,6475
20240403,125000,5561484723,2120,2125,2125,2120,1486
20240403,124900,5558334398,2125,2125,2125,2125,67
20240403,124800,5558192023,2130,2125,2130,2120,4940
20240403,124700,5547711908,2125,2125,2130,2125,3078
20240403,124600,5541170758,2130,2125,2130,2125,348
20240403,124500,5540431173,2125,2125,2130,2120,1653
20240403,124400,5536920288,2125,2125,2125,2125,1184
20240403,124300,5534404288,2125,2130,2130,2125,1063
20240403,124200,5532144653,2130,2120,2130,2120,601
20240403,124100,5530868263,2120,2125,2130,2120,1616
20240403,124000,5527430233,2125,2120,2125,2120,304
20240403,123900,5526785233,2120,2125,2130,2120,343
20240403,123800,5526055388,2130,2130,2130,2130,0
20240403,123700,5526055388,2130,2125,2130,2110,3901
20240403,123600,5517782433,2110,2130,2130,2110,2685
20240403,123500,5512101693,2130,2120,2130,2120,21826
20240403,123400,5465713603,2120,2115,2120,2110,7058
20240403,123300,5450788123,2115,2115,2120,2115,2066
20240403,123200,5446418513,2115,2120,2120,2110,3661
20240403,123100,5438684108,2115,2115,2115,2110,311
20240403,123000,5438027038,2115,2115,2115,2115,3320
20240403,122900,5431005238,2115,2120,2120,2115,360
20240403,122800,5430243703,2120,2105,2120,2105,151
20240403,122700,5429925818,2105,2120,2120,2105,11210
20240403,122600,5406253553,2125,2115,2125,2115,110
20240403,122500,5406020808,2115,2130,2130,2115,13019
20240403,122400,5378394358,2125,2130,2130,2125,1135
20240403,122300,5375979948,2130,2135,2135,2125,6860
20240403,122200,5361347723,2135,2135,2135,2130,4374
20240403,122100,5352009363,2135,2135,2135,2130,4187
20240403,122000,5343090273,2135,2130,2135,2125,2662
20240403,121900,5337420423,2130,2125,2130,2125,3887
20240403,121800,5329141123,2130,2130,2130,2130,30
20240403,121700,5329077223,2130,2130,2135,2130,4471
20240403,121600,5319552748,2135,2135,2135,2130,4659
20240403,121500,5309609598,2135,2130,2135,2130,3234
20240403,121400,5302721003,2135,2135,2135,2130,6972
20240403,121300,5287835813,2135,2130,2135,2130,4920
20240403,121200,5277333103,2135,2135,2135,2135,5636
20240403,121100,5265300243,2135,2135,2135,2130,1688
20240403,121000,5261701578,2125,2135,2135,2125,197
20240403,120900,5261281373,2125,2130,2135,2125,32766
20240403,120800,5191486523,2130,2130,2130,2125,3145
20240403,120700,5184796243,2130,2130,2130,2125,2107
20240403,120600,5180313358,2130,2125,2130,2120,9919
20240403,120500,5159234393,2125,2120,2125,2115,8409
20240403,120400,5141406833,2120,2120,2120,2115,968
20240403,120300,5139355168,2120,2120,2120,2120,38
20240403,120200,5139274608,2120,2120,2120,2120,4615
20240403,120100,5129490808,2115,2120,2120,2115,5533
20240403,120000,5117761248,2120,2115,2120,2115,2715
20240403,115900,5112019013,2120,2110,2120,2110,4134
20240403,115800,5103269893,2110,2110,2120,2110,252
20240403,115700,5102738043,2110,2125,2125,2110,3036
20240403,115600,5096332068,2125,2125,2125,2125,600
20240403,115500,5095057068,2125,2125,2125,2105,8761
20240403,115400,5076552818,2125,2125,2125,2115,1728
20240403,115300,5072890558,2125,2130,2130,2120,8631
20240403,115200,5054541978,2130,2130,2130,2130,213
20240403,115100,5054088288,2130,2130,2135,2130,887
20240403,115000,5052198968,2135,2135,2135,2130,6586
20240403,114900,5038145863,2135,2135,2135,2130,9527
20240403,114800,5017827103,2135,2125,2135,2125,23566
20240403,114700,4967606763,2130,2130,2130,2125,1156
20240403,114600,4965146783,2130,2125,2130,2125,2727
20240403,114500,4959350218,2125,2120,2130,2110,16608
20240403,114400,4924109723,2115,2120,2120,2115,1850
20240403,114300,4920190118,2120,2120,2120,2120,361
20240403,114200,4919424798,2120,2115,2120,2110,3075
20240403,114100,4912920988,2110,2120,2120,2110,552
20240403,114000,4911755703,2120,2120,2120,2120,160
20240403,113900,4911416503,2120,2115,2120,2105,7553
20240403,113800,4895418028,2115,2115,2115,2110,2939
20240403,113700,4889216533,2120,2115,2120,2115,105
20240403,113600,4888994453,2120,2120,2120,2110,2144
20240403,113500,4884470043,2110,2120,2120,2110,2469
20240403,113400,4879256988,2115,2115,2120,2115,1284
20240403,113300,4876537873,2115,2110,2115,2105,8790
20240403,113200,4857986338,2105,2110,2110,2105,1832
20240403,113100,4854129818,2110,2115,2115,2105,1250
20240403,113000,4851497773,2115,2115,2115,2105,985
20240403,112900,4849416498,2115,2115,2115,2115,72
20240403,112800,4849264218,2115,2105,2115,2105,403
20240403,112700,4848415863,2100,2100,2105,2100,803
20240403,112600,4846729548,2100,2105,2105,2095,23145
20240403,112500,4798124213,2110,2115,2120,2105,1815
20240403,112400,4794288553,2120,2120,2120,2120,1
20240403,112300,4794286433,2120,2115,2120,2110,897
20240403,112200,4792393748,2105,2115,2115,2105,5281
20240403,112100,4781238568,2120,2120,2120,2115,131
20240403,112000,4780961303,2120,2120,2120,2115,1195
20240403,111900,4778427908,2120,2120,2120,2120,700
20240403,111800,4776943908,2120,2115,2120,2115,1068
20240403,111700,4774679773,2120,2125,2125,2120,1642
20240403,111600,4771198528,2125,2125,2130,2120,7739
20240403,111500,4754743473,2120,2120,2125,2110,15144
20240403,111400,4722648083,2120,2120,2120,2115,969
20240403,111300,4720598563,2120,2110,2120,2110,10156
20240403,111200,4699115543,2115,2110,2115,2110,2660
20240403,111100,4693502883,2115,2095,2115,2095,10145
20240403,111000,4672143713,2100,2100,2100,2095,5959
20240403,110900,4659658608,2100,2100,2100,2095,12192
20240403,110800,4634090793,2105,2110,2110,2100,4233
20240403,110700,4625185118,2110,2110,2115,2105,3310
20240403,110600,4618198898,2115,2110,2115,2105,2074
20240403,110500,4613823043,2110,2100,2110,2095,17783
20240403,110400,4576479123,2100,2095,2100,2095,2731
20240403,110300,4570756528,2095,2095,2100,2095,2504
20240403,110200,4565509643,2095,2100,2100,2095,3106
20240403,110100,4558988583,2100,2100,2100,2095,4174
20240403,110000,4550228178,2095,2100,2100,2095,5745
20240403,105900,4538188858,2095,2100,2105,2095,22610
20240403,105800,4490719143,2100,2105,2105,2100,6233
20240403,105700,4477617193,2105,2105,2110,2105,412
20240403,105600,4476749678,2105,2110,2115,2105,2524
20240403,105500,4471433988,2110,2110,2115,2110,4325
20240403,105400,4462292073,2115,2115,2115,2105,343
20240403,105300,4461568543,2105,2115,2120,2105,5883
20240403,105200,4449127263,2115,2105,2115,2100,4719
20240403,105100,4439195243,2105,2115,2115,2105,7437
20240403,105000,4423510388,2120,2110,2120,2100,41356
20240403,104900,4336575093,2110,2110,2120,2105,2394
20240403,104800,4331518708,2105,2115,2120,2105,4078
20240403,104700,4322907483,2110,2115,2120,2110,13840
20240403,104600,4293636748,2115,2110,2125,2110,8656
20240403,104500,4275352513,2110,2130,2130,2110,22027
20240403,104400,4228601098,2130,2135,2140,2125,5988
20240403,104300,4215838893,2140,2140,2140,2130,19631
20240403,104200,4173960388,2140,2130,2145,2130,36783
20240403,104100,4095339663,2130,2125,2135,2125,11463
20240403,104000,4070918093,2125,2125,2125,2120,3259
20240403,103900,4063993898,2125,2120,2125,2115,13216
20240403,103800,4035924588,2125,2125,2130,2115,10922
20240403,103700,4012719568,2130,2130,2130,2125,11850
20240403,103600,3987492858,2130,2105,2135,2105,110726
20240403,103500,3752922778,2100,2110,2115,2100,34139
20240403,103400,3681135603,2105,2115,2115,2105,7221
20240403,103300,3665924203,2110,2110,2115,2110,4888
20240403,103200,3655610508,2110,2115,2115,2110,6745
20240403,103100,3641358568,2115,2120,2120,2110,7462
20240403,103000,3625598468,2115,2120,2120,2115,7153
20240403,102900,3610463233,2120,2120,2125,2120,11926
20240403,102800,3585150408,2125,2110,2125,2110,11486
20240403,102700,3560828708,2115,2110,2115,2105,10536
20240403,102600,3538596528,2115,2115,2120,2105,6129
20240403,102500,3525636038,2115,2110,2125,2100,10490
20240403,102400,3503466618,2105,2125,2125,2105,24516
20240403,102300,3451593583,2120,2120,2130,2115,8440
20240403,102200,3433668343,2125,2125,2130,2110,16248
20240403,102100,3399205403,2125,2125,2135,2120,49743
20240403,102000,3293292928,2130,2130,2130,2110,34393
20240403,101900,3220261453,2130,2125,2135,2120,21527
20240403,101800,3174463438,2130,2110,2130,2105,48953
20240403,101700,3070472543,2110,2110,2115,2100,22754
20240403,101600,3022522083,2110,2105,2110,2100,12899
20240403,101500,2995320428,2105,2095,2110,2095,13558
20240403,101400,2966846393,2095,2090,2095,2085,5005
20240403,101300,2956376443,2090,2085,2090,2080,914
20240403,101200,2954474678,2085,2085,2085,2080,2274
20240403,101100,2949736618,2085,2085,2085,2085,519
20240403,101000,2948654503,2085,2090,2090,2085,2390
20240403,100900,2943666908,2090,2095,2095,2090,2432
20240403,100800,2938576343,2095,2090,2100,2085,5024
20240403,100700,2928065203,2095,2085,2095,2080,6822
20240403,100600,2913825333,2085,2080,2085,2080,4712
20240403,100500,2904015053,2080,2075,2080,2075,669
20240403,100400,2902625668,2075,2065,2075,2065,9241
20240403,100300,2883496738,2070,2070,2070,2065,2867
20240403,100200,2877567933,2065,2070,2070,2065,10972
20240403,100100,2854890418,2065,2070,2070,2065,5676
20240403,100000,2843166583,2070,2080,2080,2065,4622
20240403,095900,2833594823,2075,2080,2085,2075,4773
20240403,095800,2823678158,2085,2085,2085,2075,7355
20240403,095700,2808384583,2085,2080,2085,2075,2553
20240403,095600,2803074698,2085,2075,2085,2075,2662
20240403,095500,2797528268,2075,2080,2085,2075,1764
20240403,095400,2793864088,2075,2080,2090,2075,4464
20240403,095300,2784574728,2085,2085,2090,2080,7970
20240403,095200,2767950183,2085,2080,2085,2075,5782
20240403,095100,2755924103,2075,2075,2075,2070,15366
20240403,095000,2724059843,2075,2080,2080,2070,6304
20240403,094900,2710987358,2075,2075,2080,2075,4803
20240403,094800,2701020568,2075,2070,2080,2065,20755
20240403,094700,2658067983,2070,2080,2085,2070,21205
20240403,094600,2614051013,2080,2095,2095,2080,12935
20240403,094500,2587052713,2100,2100,2100,2075,49843
20240403,094400,2483034333,2100,2105,2105,2090,26607
20240403,094300,2427266663,2105,2130,2130,2100,67360
20240403,094200,2284581278,2125,2140,2145,2120,71118
20240403,094100,2132775503,2140,2130,2145,2130,68186
20240403,094000,1987062848,2135,2125,2135,2125,60754
20240403,093900,1857594163,2125,2110,2130,2105,76667
20240403,093800,1695534793,2110,2105,2115,2100,29385
20240403,093700,1633602588,2105,2110,2110,2090,25139
20240403,093600,1580815103,2110,2095,2115,2095,79941
20240403,093500,1412597228,2095,2080,2100,2080,48517
20240403,093400,1311274628,2080,2075,2080,2075,17758
20240403,093300,1274355558,2080,2070,2080,2070,7431
20240403,093200,1258944278,2070,2070,2070,2065,8235
20240403,093100,1241907828,2070,2075,2075,2065,10996
20240403,093000,1219169163,2070,2080,2085,2065,23483
20240403,092900,1170400868,2080,2070,2085,2070,31408
20240403,092800,1105141673,2070,2065,2070,2060,16246
20240403,092700,1071557673,2065,2060,2065,2055,10750
20240403,092600,1049415848,2060,2060,2060,2055,15482
20240403,092500,1017589208,2060,2060,2065,2060,24748
20240403,092400,966548968,2065,2055,2065,2050,15051
20240403,092300,935554193,2055,2055,2060,2050,24888
20240403,092200,884465553,2055,2055,2060,2050,17148
20240403,092100,849230003,2055,2050,2055,2050,15870
20240403,092000,816678228,2050,2040,2055,2040,43629
20240403,091900,727330933,2035,2030,2035,2030,8857
20240403,091800,709336578,2025,2030,2035,2025,7206
20240403,091700,694721448,2035,2030,2035,2025,4472
20240403,091600,685646563,2025,2010,2025,2010,17297
20240403,091500,650807918,2010,2015,2020,2000,13091
20240403,091400,624425728,2010,2000,2015,2000,7912
20240403,091300,608562108,2000,2005,2010,1997,8301
20240403,091200,591957941,2000,1999,2005,1998,1980
20240403,091100,587998895,1999,2000,2000,1982,30540
20240403,091000,527243304,2000,2020,2020,2000,31974
20240403,090900,463076309,2020,2030,2030,2020,19230
20240403,090800,424141584,2040,2040,2040,2030,19163
20240403,090700,385117254,2040,2040,2040,2030,7007
20240403,090600,370853819,2040,2035,2045,2030,44243
20240403,090500,280619974,2035,2020,2040,2020,24724
20240403,090400,230379144,2025,2020,2025,2005,13227
20240403,090300,203694014,2020,2005,2020,1996,14315
20240403,090200,175027405,2015,2005,2020,2000,2181
20240403,090100,170637540,2000,2015,2025,1996,21355
20240403,090000,127818144,2020,1984,2025,1984,64131