stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210700,3070332780,2065,2065,2065,2065,16676
20240404,210600,3070332780,2065,2065,2065,2065,0
20240404,210500,3070332780,2065,2065,2065,2065,0
20240404,210400,3070332780,2065,2065,2065,2065,0
20240404,210300,3070332780,2065,2065,2065,2065,0
20240404,210200,3070332780,2065,2065,2065,2065,0
20240404,210100,3070332780,2065,2065,2065,2065,0
20240404,210000,3070332780,2065,2065,2065,2065,0
20240404,205900,3070332780,2065,2065,2065,2065,0
20240404,205800,3070332780,2065,2065,2065,2065,0
20240404,205700,3070332780,2065,2065,2065,2065,0
20240404,205600,3070332780,2065,2065,2065,2065,0
20240404,205500,3070332780,2065,2065,2065,2065,0
20240404,205400,3070332780,2065,2065,2065,2065,0
20240404,205300,3070332780,2065,2065,2065,2065,0
20240404,205200,3070332780,2065,2065,2065,2065,0
20240404,205100,3070332780,2065,2065,2065,2065,0
20240404,205000,3070332780,2065,2065,2065,2065,0
20240404,204900,3070332780,2065,2065,2065,2065,0
20240404,204800,3070332780,2065,2065,2065,2065,0
20240404,204700,3070332780,2065,2065,2065,2065,0
20240404,204600,3070332780,2065,2065,2065,2065,0
20240404,204500,3070332780,2065,2065,2065,2065,0
20240404,204400,3070332780,2065,2065,2065,2065,0
20240404,204300,3070332780,2065,2065,2065,2065,0
20240404,204200,3070332780,2065,2065,2065,2065,0
20240404,204100,3070332780,2065,2065,2065,2065,0
20240404,204000,3070332780,2065,2065,2065,2065,0
20240404,203900,3070332780,2065,2065,2065,2065,0
20240404,203800,3070332780,2065,2065,2065,2065,0
20240404,203700,3070332780,2065,2065,2065,2065,16676
20240404,203600,3070332780,2065,2065,2065,2065,0
20240404,203500,3070332780,2065,2065,2065,2065,0
20240404,203400,3070332780,2065,2065,2065,2065,0
20240404,203300,3070332780,2065,2065,2065,2065,0
20240404,203200,3070332780,2065,2065,2065,2065,0
20240404,203100,3070332780,2065,2065,2065,2065,0
20240404,203000,3070332780,2065,2065,2065,2065,0
20240404,202900,3070332780,2065,2065,2065,2065,0
20240404,202800,3070332780,2065,2065,2065,2065,0
20240404,202700,3070332780,2065,2065,2065,2065,0
20240404,202600,3070332780,2065,2065,2065,2065,0
20240404,202500,3070332780,2065,2065,2065,2065,0
20240404,202400,3070332780,2065,2065,2065,2065,0
20240404,202300,3070332780,2065,2065,2065,2065,0
20240404,202200,3070332780,2065,2065,2065,2065,0
20240404,202100,3070332780,2065,2065,2065,2065,0
20240404,202000,3070332780,2065,2065,2065,2065,0
20240404,201900,3070332780,2065,2065,2065,2065,0
20240404,201800,3070332780,2065,2065,2065,2065,0
20240404,201700,3070332780,2065,2065,2065,2065,0
20240404,201600,3070332780,2065,2065,2065,2065,0
20240404,201500,3070332780,2065,2065,2065,2065,0
20240404,201400,3070332780,2065,2065,2065,2065,0
20240404,201300,3070332780,2065,2065,2065,2065,0
20240404,201200,3070332780,2065,2065,2065,2065,0
20240404,201100,3070332780,2065,2065,2065,2065,0
20240404,201000,3070332780,2065,2065,2065,2065,0
20240404,200900,3070332780,2065,2065,2065,2065,0
20240404,200800,3070332780,2065,2065,2065,2065,0
20240404,200700,3070332780,2065,2065,2065,2065,16676
20240404,200600,3070332780,2065,2065,2065,2065,0
20240404,200500,3070332780,2065,2065,2065,2065,0
20240404,200400,3070332780,2065,2065,2065,2065,0
20240404,200300,3070332780,2065,2065,2065,2065,0
20240404,200200,3070332780,2065,2065,2065,2065,0
20240404,200100,3070332780,2065,2065,2065,2065,0
20240404,200000,3070332780,2065,2065,2065,2065,0
20240404,195900,3070332780,2065,2065,2065,2065,0
20240404,195800,3070332780,2065,2065,2065,2065,0
20240404,195700,3070332780,2065,2065,2065,2065,0
20240404,195600,3070332780,2065,2065,2065,2065,0
20240404,195500,3070332780,2065,2065,2065,2065,0
20240404,195400,3070332780,2065,2065,2065,2065,0
20240404,195300,3070332780,2065,2065,2065,2065,0
20240404,195200,3070332780,2065,2065,2065,2065,0
20240404,195100,3070332780,2065,2065,2065,2065,0
20240404,195000,3070332780,2065,2065,2065,2065,0
20240404,194900,3070332780,2065,2065,2065,2065,0
20240404,194800,3070332780,2065,2065,2065,2065,0
20240404,194700,3070332780,2065,2065,2065,2065,0
20240404,194600,3070332780,2065,2065,2065,2065,0
20240404,194500,3070332780,2065,2065,2065,2065,0
20240404,194400,3070332780,2065,2065,2065,2065,0
20240404,194300,3070332780,2065,2065,2065,2065,0
20240404,194200,3070332780,2065,2065,2065,2065,0
20240404,194100,3070332780,2065,2065,2065,2065,0
20240404,194000,3070332780,2065,2065,2065,2065,0
20240404,193900,3070332780,2065,2065,2065,2065,0
20240404,193800,3070332780,2065,2065,2065,2065,0
20240404,193700,3070332780,2065,2065,2065,2065,16676
20240404,193600,3070332780,2065,2065,2065,2065,0
20240404,193500,3070332780,2065,2065,2065,2065,0
20240404,193400,3070332780,2065,2065,2065,2065,0
20240404,193300,3070332780,2065,2065,2065,2065,0
20240404,193200,3070332780,2065,2065,2065,2065,0
20240404,193100,3070332780,2065,2065,2065,2065,0
20240404,193000,3070332780,2065,2065,2065,2065,0
20240404,192900,3070332780,2065,2065,2065,2065,0
20240404,192800,3070332780,2065,2065,2065,2065,0
20240404,192700,3070332780,2065,2065,2065,2065,0
20240404,192600,3070332780,2065,2065,2065,2065,0
20240404,192500,3070332780,2065,2065,2065,2065,0
20240404,192400,3070332780,2065,2065,2065,2065,0
20240404,192300,3070332780,2065,2065,2065,2065,0
20240404,192200,3070332780,2065,2065,2065,2065,0
20240404,192100,3070332780,2065,2065,2065,2065,0
20240404,192000,3070332780,2065,2065,2065,2065,0
20240404,191900,3070332780,2065,2065,2065,2065,0
20240404,191800,3070332780,2065,2065,2065,2065,0
20240404,191700,3070332780,2065,2065,2065,2065,0
20240404,191600,3070332780,2065,2065,2065,2065,0
20240404,191500,3070332780,2065,2065,2065,2065,0
20240404,191400,3070332780,2065,2065,2065,2065,0
20240404,191300,3070332780,2065,2065,2065,2065,0
20240404,191200,3070332780,2065,2065,2065,2065,0
20240404,191100,3070332780,2065,2065,2065,2065,0
20240404,191000,3070332780,2065,2065,2065,2065,0
20240404,190900,3070332780,2065,2065,2065,2065,0
20240404,190800,3070332780,2065,2065,2065,2065,0
20240404,190700,3070332780,2065,2065,2065,2065,16676
20240404,190600,3070332780,2065,2065,2065,2065,0
20240404,190500,3070332780,2065,2065,2065,2065,0
20240404,190400,3070332780,2065,2065,2065,2065,0
20240404,190300,3070332780,2065,2065,2065,2065,0
20240404,190200,3070332780,2065,2065,2065,2065,0
20240404,190100,3070332780,2065,2065,2065,2065,0
20240404,190000,3070332780,2065,2065,2065,2065,0
20240404,185900,3070332780,2065,2065,2065,2065,0
20240404,185800,3070332780,2065,2065,2065,2065,0
20240404,185700,3070332780,2065,2065,2065,2065,0
20240404,185600,3070332780,2065,2065,2065,2065,0
20240404,185500,3070332780,2065,2065,2065,2065,0
20240404,185400,3070332780,2065,2065,2065,2065,0
20240404,185300,3070332780,2065,2065,2065,2065,0
20240404,185200,3070332780,2065,2065,2065,2065,0
20240404,185100,3070332780,2065,2065,2065,2065,0
20240404,185000,3070332780,2065,2065,2065,2065,0
20240404,184900,3070332780,2065,2065,2065,2065,0
20240404,184800,3070332780,2065,2065,2065,2065,0
20240404,184700,3070332780,2065,2065,2065,2065,0
20240404,184600,3070332780,2065,2065,2065,2065,0
20240404,184500,3070332780,2065,2065,2065,2065,0
20240404,184400,3070332780,2065,2065,2065,2065,0
20240404,184300,3070332780,2065,2065,2065,2065,0
20240404,184200,3070332780,2065,2065,2065,2065,0
20240404,184100,3070332780,2065,2065,2065,2065,0
20240404,184000,3070332780,2065,2065,2065,2065,0
20240404,183900,3070332780,2065,2065,2065,2065,0
20240404,183800,3070332780,2065,2065,2065,2065,0
20240404,183700,3070332780,2065,2065,2065,2065,16676
20240404,183600,3070332780,2065,2065,2065,2065,0
20240404,183500,3070332780,2065,2065,2065,2065,0
20240404,183400,3070332780,2065,2065,2065,2065,0
20240404,183300,3070332780,2065,2065,2065,2065,0
20240404,183200,3070332780,2065,2065,2065,2065,0
20240404,183100,3070332780,2065,2065,2065,2065,0
20240404,183000,3070332780,2065,2065,2065,2065,0
20240404,182900,3070332780,2065,2065,2065,2065,0
20240404,182800,3070332780,2065,2065,2065,2065,0
20240404,182700,3070332780,2065,2065,2065,2065,0
20240404,182600,3070332780,2065,2065,2065,2065,0
20240404,182500,3070332780,2065,2065,2065,2065,0
20240404,182400,3070332780,2065,2065,2065,2065,0
20240404,182300,3070332780,2065,2065,2065,2065,0
20240404,182200,3070332780,2065,2065,2065,2065,0
20240404,182100,3070332780,2065,2065,2065,2065,0
20240404,182000,3070332780,2065,2065,2065,2065,0
20240404,181900,3070332780,2065,2065,2065,2065,0
20240404,181800,3070332780,2065,2065,2065,2065,0
20240404,181700,3070332780,2065,2065,2065,2065,0
20240404,181600,3070332780,2065,2065,2065,2065,0
20240404,181500,3070332780,2065,2065,2065,2065,0
20240404,181400,3070332780,2065,2065,2065,2065,0
20240404,181300,3070332780,2065,2065,2065,2065,0
20240404,181200,3070332780,2065,2065,2065,2065,0
20240404,181100,3070332780,2065,2065,2065,2065,0
20240404,181000,3070332780,2065,2065,2065,2065,0
20240404,180900,3070332780,2065,2065,2065,2065,0
20240404,180800,3070332780,2065,2065,2065,2065,0
20240404,180700,3070332780,2065,2065,2065,2065,16676
20240404,180600,3070332780,2065,2065,2065,2065,0
20240404,180500,3070332780,2065,2065,2065,2065,0
20240404,180400,3070332780,2065,2065,2065,2065,0
20240404,180300,3070332780,2065,2065,2065,2065,0
20240404,180200,3070332780,2065,2065,2065,2065,0
20240404,180100,3070332780,2065,2065,2065,2065,0
20240404,180000,3070332780,2065,2065,2065,2065,0
20240404,175900,3070332780,2065,2065,2065,2065,0
20240404,175800,3070332780,2065,2065,2065,2065,0
20240404,175700,3070332780,2065,2065,2065,2065,0
20240404,175600,3070332780,2065,2065,2065,2065,0
20240404,175500,3070332780,2065,2065,2065,2065,0
20240404,175400,3070332780,2065,2065,2065,2065,0
20240404,175300,3070332780,2065,2065,2065,2065,0
20240404,175200,3070332780,2065,2065,2065,2065,0
20240404,175100,3070332780,2065,2065,2065,2065,0
20240404,175000,3070332780,2065,2065,2065,2065,0
20240404,174900,3070332780,2065,2065,2065,2065,0
20240404,174800,3070332780,2065,2065,2065,2065,0
20240404,174700,3070332780,2065,2065,2065,2065,0
20240404,174600,3070332780,2065,2065,2065,2065,0
20240404,174500,3070332780,2065,2065,2065,2065,0
20240404,174400,3070332780,2065,2065,2065,2065,0
20240404,174300,3070332780,2065,2065,2065,2065,0
20240404,174200,3070332780,2065,2065,2065,2065,0
20240404,174100,3070332780,2065,2065,2065,2065,0
20240404,174000,3070332780,2065,2065,2065,2065,0
20240404,173900,3070332780,2065,2065,2065,2065,0
20240404,173800,3070332780,2065,2065,2065,2065,0
20240404,173700,3070332780,2065,2065,2065,2065,16676
20240404,173600,3070332780,2065,2065,2065,2065,0
20240404,173500,3070332780,2065,2065,2065,2065,0
20240404,173400,3070332780,2065,2065,2065,2065,0
20240404,173300,3070332780,2065,2065,2065,2065,0
20240404,173200,3070332780,2065,2065,2065,2065,0
20240404,173100,3070332780,2065,2065,2065,2065,0
20240404,173000,3070332780,2065,2065,2065,2065,0
20240404,172900,3070332780,2065,2065,2065,2065,0
20240404,172800,3070332780,2065,2065,2065,2065,0
20240404,172700,3070332780,2065,2065,2065,2065,0
20240404,172600,3070332780,2065,2065,2065,2065,0
20240404,172500,3070332780,2065,2065,2065,2065,0
20240404,172400,3070332780,2065,2065,2065,2065,0
20240404,172300,3070332780,2065,2065,2065,2065,0
20240404,172200,3070332780,2065,2065,2065,2065,0
20240404,172100,3070332780,2065,2065,2065,2065,0
20240404,172000,3070332780,2065,2065,2065,2065,0
20240404,171900,3070332780,2065,2065,2065,2065,0
20240404,171800,3070332780,2065,2065,2065,2065,0
20240404,171700,3070332780,2065,2065,2065,2065,0
20240404,171600,3070332780,2065,2065,2065,2065,0
20240404,171500,3070332780,2065,2065,2065,2065,0
20240404,171400,3070332780,2065,2065,2065,2065,0
20240404,171300,3070332780,2065,2065,2065,2065,0
20240404,171200,3070332780,2065,2065,2065,2065,0
20240404,171100,3070332780,2065,2065,2065,2065,0
20240404,171000,3070332780,2065,2065,2065,2065,0
20240404,170900,3070332780,2065,2065,2065,2065,0
20240404,170800,3070332780,2065,2065,2065,2065,0
20240404,170700,3070332780,2065,2065,2065,2065,16676
20240404,170600,3070332780,2065,2065,2065,2065,0
20240404,170500,3070332780,2065,2065,2065,2065,0
20240404,170400,3070332780,2065,2065,2065,2065,0
20240404,170300,3070332780,2065,2065,2065,2065,0
20240404,170200,3070332780,2065,2065,2065,2065,0
20240404,170100,3070332780,2065,2065,2065,2065,0
20240404,170000,3070332780,2065,2065,2065,2065,0
20240404,165900,3070332780,2065,2065,2065,2065,0
20240404,165800,3070332780,2065,2065,2065,2065,0
20240404,165700,3070332780,2065,2065,2065,2065,0
20240404,165600,3070332780,2065,2065,2065,2065,0
20240404,165500,3070332780,2065,2065,2065,2065,0
20240404,165400,3070332780,2065,2065,2065,2065,0
20240404,165300,3070332780,2065,2065,2065,2065,0
20240404,165200,3070332780,2065,2065,2065,2065,0
20240404,165100,3070332780,2065,2065,2065,2065,0
20240404,165000,3070332780,2065,2065,2065,2065,0
20240404,164900,3070332780,2065,2065,2065,2065,0
20240404,164800,3070332780,2065,2065,2065,2065,0
20240404,164700,3070332780,2065,2065,2065,2065,0
20240404,164600,3070332780,2065,2065,2065,2065,0
20240404,164500,3070332780,2065,2065,2065,2065,0
20240404,164400,3070332780,2065,2065,2065,2065,0
20240404,164300,3070332780,2065,2065,2065,2065,0
20240404,164200,3070332780,2065,2065,2065,2065,0
20240404,164100,3070332780,2065,2065,2065,2065,0
20240404,164000,3070332780,2065,2065,2065,2065,0
20240404,163900,3070332780,2065,2065,2065,2065,0
20240404,163800,3070332780,2065,2065,2065,2065,0
20240404,163700,3070332780,2065,2065,2065,2065,16676
20240404,163600,3070332780,2065,2065,2065,2065,0
20240404,163500,3070332780,2065,2065,2065,2065,0
20240404,163400,3070332780,2065,2065,2065,2065,0
20240404,163300,3070332780,2065,2065,2065,2065,0
20240404,163200,3070332780,2065,2065,2065,2065,0
20240404,163100,3070332780,2065,2065,2065,2065,0
20240404,163000,3070332780,2065,2065,2065,2065,0
20240404,162900,3070332780,2065,2065,2065,2065,0
20240404,162800,3070332780,2065,2065,2065,2065,0
20240404,162700,3070332780,2065,2065,2065,2065,0
20240404,162600,3070332780,2065,2065,2065,2065,0
20240404,162500,3070332780,2065,2065,2065,2065,0
20240404,162400,3070332780,2065,2065,2065,2065,0
20240404,162300,3070332780,2065,2065,2065,2065,0
20240404,162200,3070332780,2065,2065,2065,2065,0
20240404,162100,3070332780,2065,2065,2065,2065,0
20240404,162000,3070332780,2065,2065,2065,2065,0
20240404,161900,3070332780,2065,2065,2065,2065,0
20240404,161800,3070332780,2065,2065,2065,2065,0
20240404,161700,3070332780,2065,2065,2065,2065,0
20240404,161600,3070332780,2065,2065,2065,2065,0
20240404,161500,3070332780,2065,2065,2065,2065,0
20240404,161400,3070332780,2065,2065,2065,2065,0
20240404,161300,3070332780,2065,2065,2065,2065,0
20240404,161200,3070332780,2065,2065,2065,2065,0
20240404,161100,3070332780,2065,2065,2065,2065,0
20240404,161000,3070332780,2065,2065,2065,2065,0
20240404,160900,3070332780,2065,2065,2065,2065,0
20240404,160800,3070332780,2065,2065,2065,2065,0
20240404,160700,3070332780,2065,2065,2065,2065,16676
20240404,160600,3070332780,2065,2065,2065,2065,0
20240404,160500,3070332780,2065,2065,2065,2065,0
20240404,160400,3070332780,2065,2065,2065,2065,0
20240404,160300,3070332780,2065,2065,2065,2065,0
20240404,160200,3070332780,2065,2065,2065,2065,0
20240404,160100,3070332780,2065,2065,2065,2065,0
20240404,160000,3070332780,2065,2065,2065,2065,0
20240404,155900,3070332780,2065,2065,2065,2065,0
20240404,155800,3070332780,2065,2065,2065,2065,0
20240404,155700,3070332780,2065,2065,2065,2065,0
20240404,155600,3070332780,2065,2065,2065,2065,0
20240404,155500,3070332780,2065,2065,2065,2065,0
20240404,155400,3070332780,2065,2065,2065,2065,0
20240404,155300,3070332780,2065,2065,2065,2065,0
20240404,155200,3070332780,2065,2065,2065,2065,0
20240404,155100,3070332780,2065,2065,2065,2065,0
20240404,155000,3070332780,2065,2065,2065,2065,0
20240404,154900,3070332780,2065,2065,2065,2065,0
20240404,154800,3070332780,2065,2065,2065,2065,0
20240404,154700,3070332780,2065,2065,2065,2065,0
20240404,154600,3070332780,2065,2065,2065,2065,0
20240404,154500,3070332780,2065,2065,2065,2065,0
20240404,154400,3070332780,2065,2065,2065,2065,0
20240404,154300,3070332780,2065,2065,2065,2065,0
20240404,154200,3070332780,2065,2065,2065,2065,0
20240404,154100,3070332780,2065,2065,2065,2065,0
20240404,154000,3070332780,2065,2065,2065,2065,0
20240404,153900,3070332780,2065,2065,2065,2065,0
20240404,153800,3070332780,2065,2065,2065,2065,0
20240404,153700,3070332780,2065,2065,2065,2065,16676
20240404,153600,3070332780,2065,2065,2065,2065,0
20240404,153500,3070332780,2065,2065,2065,2065,0
20240404,153400,3070332780,2065,2065,2065,2065,0
20240404,153300,3070332780,2065,2065,2065,2065,0
20240404,153200,3070332780,2065,2065,2065,2065,0
20240404,153100,3070332780,2065,2065,2065,2065,0
20240404,153000,3070332780,2065,2065,2065,2065,16676
20240404,152900,3035896840,2060,2060,2060,2060,0
20240404,152800,3035896840,2060,2060,2060,2060,0
20240404,152700,3035896840,2060,2060,2060,2060,0
20240404,152600,3035896840,2060,2060,2060,2060,0
20240404,152500,3035896840,2060,2060,2060,2060,0
20240404,152400,3035896840,2060,2060,2060,2060,0
20240404,152300,3035896840,2060,2060,2060,2060,0
20240404,152200,3035896840,2060,2060,2060,2060,0
20240404,152100,3035896840,2060,2060,2060,2060,0
20240404,152000,3035896840,2060,2060,2060,2060,0
20240404,151900,3035896840,2060,2070,2080,2060,25658
20240404,151800,2982878855,2080,2080,2080,2065,40405
20240404,151700,2899159150,2080,2080,2080,2075,2119
20240404,151600,2894752130,2080,2080,2080,2075,2161
20240404,151500,2890267750,2080,2080,2080,2080,477
20240404,151400,2889275590,2080,2080,2080,2075,1616
20240404,151300,2885914430,2075,2070,2075,2070,5898
20240404,151200,2873677140,2070,2075,2075,2070,413
20240404,151100,2872822180,2075,2070,2075,2070,1330
20240404,151000,2870062450,2075,2070,2075,2070,140
20240404,150900,2869772450,2075,2075,2075,2075,14
20240404,150800,2869743400,2075,2075,2075,2070,88
20240404,150700,2869561225,2075,2080,2080,2075,904
20240404,150600,2867685420,2080,2075,2080,2075,2203
20240404,150500,2863113170,2080,2080,2080,2080,16
20240404,150400,2863079890,2080,2080,2080,2075,511
20240404,150300,2862019510,2080,2080,2080,2080,71
20240404,150200,2861871830,2080,2075,2080,2075,2762
20240404,150100,2856140660,2075,2075,2075,2070,3040
20240404,150000,2849842290,2075,2075,2075,2070,441
20240404,145900,2848929215,2070,2075,2075,2065,4143
20240404,145800,2840363820,2070,2070,2075,2070,753
20240404,145700,2838805105,2070,2070,2070,2070,403
20240404,145600,2837970895,2075,2075,2075,2070,2727
20240404,145500,2832325875,2075,2075,2075,2070,5421
20240404,145400,2821103800,2075,2075,2075,2070,215
20240404,145300,2820658175,2075,2070,2080,2070,803
20240404,145200,2818995940,2070,2070,2085,2070,1745
20240404,145100,2815383335,2085,2080,2085,2070,1851
20240404,145000,2811543460,2080,2085,2085,2070,5523
20240404,144900,2800094295,2085,2075,2085,2075,1309
20240404,144800,2797378030,2085,2080,2085,2075,230
20240404,144700,2796900460,2085,2075,2085,2070,20094
20240404,144600,2755048605,2085,2080,2085,2075,1499
20240404,144500,2751932400,2080,2075,2080,2075,1007
20240404,144400,2749842845,2085,2085,2085,2080,4066
20240404,144300,2741384295,2085,2085,2085,2085,329
20240404,144200,2740698330,2085,2085,2085,2085,50
20240404,144100,2740594080,2085,2085,2085,2080,104
20240404,144000,2740377245,2085,2085,2090,2085,30
20240404,143900,2740314690,2085,2085,2085,2080,415
20240404,143800,2739450965,2090,2085,2090,2075,8098
20240404,143700,2722588700,2085,2075,2085,2070,4504
20240404,143600,2713233255,2080,2080,2080,2075,326
20240404,143500,2712555225,2080,2080,2080,2075,565
20240404,143400,2711380030,2080,2075,2080,2075,766
20240404,143300,2709790365,2080,2070,2080,2070,4868
20240404,143200,2699689360,2065,2075,2075,2065,35673
20240404,143100,2625923495,2070,2070,2075,2070,3699
20240404,143000,2618266035,2070,2075,2075,2070,6199
20240404,142900,2605428820,2075,2075,2080,2070,15436
20240404,142800,2573400315,2080,2080,2080,2075,99
20240404,142700,2573194785,2080,2080,2080,2075,7093
20240404,142600,2558467450,2080,2080,2080,2080,61
20240404,142500,2558340570,2080,2080,2080,2075,6641
20240404,142400,2544557610,2080,2075,2080,2075,2380
20240404,142300,2539619100,2075,2075,2080,2075,1731
20240404,142200,2536022025,2080,2085,2085,2080,1198
20240404,142100,2533530160,2085,2080,2085,2075,6493
20240404,142000,2520047195,2080,2085,2085,2075,4053
20240404,141900,2511616950,2085,2085,2085,2085,12
20240404,141800,2511591930,2085,2085,2085,2085,50
20240404,141700,2511487680,2085,2080,2085,2080,3436
20240404,141600,2504335780,2080,2085,2085,2075,268
20240404,141500,2503778540,2080,2080,2085,2075,4593
20240404,141400,2494234245,2080,2080,2085,2075,18479
20240404,141300,2455800915,2085,2085,2085,2080,1757
20240404,141200,2452140345,2085,2090,2090,2080,2594
20240404,141100,2446739690,2085,2090,2090,2085,1112
20240404,141000,2444421155,2085,2085,2090,2085,2712
20240404,140900,2438764130,2090,2090,2090,2090,1150
20240404,140800,2436360630,2090,2085,2090,2085,812
20240404,140700,2434667600,2090,2090,2090,2090,276
20240404,140600,2434090760,2090,2090,2090,2090,812
20240404,140500,2432393680,2090,2090,2090,2090,2
20240404,140400,2432389500,2090,2090,2090,2090,0
20240404,140300,2432389500,2090,2090,2090,2090,0
20240404,140200,2432389500,2090,2090,2090,2085,702
20240404,140100,2430925335,2090,2085,2090,2085,922
20240404,140000,2429002960,2090,2090,2090,2085,502
20240404,135900,2427953785,2090,2090,2090,2085,467
20240404,135800,2426979755,2090,2095,2095,2085,1103
20240404,135700,2424675910,2095,2095,2095,2095,548
20240404,135600,2423527850,2095,2085,2095,2085,158
20240404,135500,2423197880,2090,2090,2090,2090,439
20240404,135400,2422280370,2090,2090,2090,2085,507
20240404,135300,2421220750,2090,2090,2090,2090,1035
20240404,135200,2419057600,2085,2090,2090,2085,17
20240404,135100,2419022075,2090,2090,2090,2090,5
20240404,135000,2419011625,2090,2090,2090,2085,1298
20240404,134900,2416299485,2090,2085,2095,2085,9410
20240404,134800,2396677605,2085,2080,2085,2080,1312
20240404,134700,2393944480,2085,2085,2085,2080,719
20240404,134600,2392448140,2085,2085,2085,2080,1613
20240404,134500,2389088035,2085,2085,2085,2085,1818
20240404,134400,2385297505,2080,2090,2090,2080,3265
20240404,134300,2378476215,2090,2085,2090,2085,1891
20240404,134200,2374533365,2085,2085,2085,2080,1275
20240404,134100,2371876735,2085,2085,2085,2085,2
20240404,134000,2371872565,2085,2090,2090,2080,1010
20240404,133900,2369766690,2090,2085,2090,2080,10002
20240404,133800,2348962515,2090,2085,2090,2085,2490
20240404,133700,2343758600,2085,2085,2090,2085,4967
20240404,133600,2333401015,2090,2085,2090,2085,243
20240404,133500,2332893150,2090,2085,2090,2085,287
20240404,133400,2332294350,2090,2090,2090,2090,1758
20240404,133300,2328620130,2085,2085,2090,2085,2006
20240404,133200,2324437595,2090,2085,2090,2085,4873
20240404,133100,2314255745,2090,2085,2090,2085,501
20240404,133000,2313211155,2090,2080,2090,2080,7394
20240404,132900,2297819660,2085,2080,2085,2080,14
20240404,132800,2297790530,2085,2085,2085,2085,17
20240404,132700,2297755085,2085,2085,2085,2080,1150
20240404,132600,2295362785,2085,2080,2085,2080,2072
20240404,132500,2291047970,2085,2085,2085,2080,2098
20240404,132400,2286679850,2085,2085,2085,2085,722
20240404,132300,2285174480,2085,2080,2085,2080,9073
20240404,132200,2266300545,2085,2085,2085,2085,78
20240404,132100,2266137915,2085,2085,2090,2085,4223
20240404,132000,2257327960,2085,2085,2085,2085,480
20240404,131900,2256327160,2090,2085,2090,2085,501
20240404,131800,2255282570,2090,2085,2090,2085,781
20240404,131700,2253654180,2090,2090,2090,2090,3
20240404,131600,2253647910,2090,2080,2090,2080,501
20240404,131500,2252605820,2080,2085,2090,2080,1411
20240404,131400,2249667650,2085,2090,2090,2080,14054
20240404,131300,2220428875,2085,2085,2085,2080,2704
20240404,131200,2214803385,2085,2080,2085,2080,374
20240404,131100,2214024225,2080,2080,2085,2080,1958
20240404,131000,2209951565,2080,2085,2085,2080,87
20240404,130900,2209770525,2085,2085,2085,2080,1037
20240404,130800,2207608385,2085,2090,2090,2085,5463
20240404,130700,2196217880,2090,2085,2090,2085,501
20240404,130600,2195172790,2085,2085,2085,2085,9984
20240404,130500,2174356150,2085,2090,2090,2085,359
20240404,130400,2173607535,2090,2090,2090,2090,747
20240404,130300,2172046305,2090,2090,2090,2090,12
20240404,130200,2172021225,2090,2090,2090,2090,2117
20240404,130100,2167596695,2090,2085,2090,2085,2232
20240404,130000,2162932955,2090,2095,2095,2090,483
20240404,125900,2161923460,2095,2095,2100,2085,14667
20240404,125800,2131271685,2095,2095,2095,2095,1000
20240404,125700,2129176685,2100,2100,2100,2095,128
20240404,125600,2128908495,2095,2095,2095,2095,1807
20240404,125500,2125122830,2095,2095,2095,2090,97
20240404,125400,2124919875,2095,2095,2095,2095,3319
20240404,125300,2117966570,2095,2095,2095,2090,984
20240404,125200,2115907920,2090,2090,2090,2090,8881
20240404,125100,2097346630,2095,2095,2095,2095,361
20240404,125000,2096590335,2095,2095,2095,2090,552
20240404,124900,2095435945,2095,2095,2095,2095,976
20240404,124800,2093391225,2095,2095,2095,2090,393
20240404,124700,2092567895,2095,2095,2095,2095,526
20240404,124600,2091465925,2095,2095,2095,2095,640
20240404,124500,2090125125,2095,2095,2095,2095,572
20240404,124400,2088926785,2095,2100,2100,2095,5087
20240404,124300,2078269320,2100,2100,2100,2100,0
20240404,124200,2078269320,2100,2100,2100,2100,0
20240404,124100,2078269320,2100,2100,2100,2100,1000
20240404,124000,2076169320,2100,2095,2100,2095,110
20240404,123900,2075938865,2095,2095,2095,2090,110
20240404,123800,2075708455,2090,2090,2090,2090,60
20240404,123700,2075583055,2095,2090,2095,2090,882
20240404,123600,2073735280,2095,2095,2095,2090,1335
20240404,123500,2070942455,2095,2095,2095,2095,641
20240404,123400,2069599560,2095,2100,2105,2095,2944
20240404,123300,2063430865,2105,2095,2105,2095,4790
20240404,123200,2053377745,2105,2095,2105,2095,97
20240404,123100,2053174520,2105,2095,2105,2090,154
20240404,123000,2052852145,2095,2105,2105,2095,1957
20240404,122900,2048740530,2095,2105,2105,2095,797
20240404,122800,2047070505,2105,2100,2105,2095,1835
20240404,122700,2043221760,2100,2095,2100,2095,172
20240404,122600,2042860565,2095,2095,2095,2095,0
20240404,122500,2042860565,2095,2095,2095,2095,5023
20240404,122400,2032337380,2095,2100,2100,2095,2098
20240404,122300,2027939085,2100,2105,2105,2100,101
20240404,122200,2027726980,2105,2100,2105,2100,7
20240404,122100,2027712275,2100,2105,2105,2100,531
20240404,122000,2026597165,2105,2100,2105,2100,20
20240404,121900,2026555160,2105,2105,2105,2105,0
20240404,121800,2026555160,2105,2105,2105,2105,10640
20240404,121700,2004157960,2105,2105,2105,2105,101
20240404,121600,2003945355,2095,2110,2110,2095,1518
20240404,121500,2000762245,2110,2100,2110,2095,1779
20240404,121400,1997018910,2095,2095,2095,2095,400
20240404,121300,1996180910,2095,2095,2095,2095,4147
20240404,121200,1987492945,2095,2095,2095,2095,1
20240404,121100,1987490850,2095,2095,2095,2095,0
20240404,121000,1987490850,2095,2095,2095,2095,6150
20240404,120900,1974606600,2100,2110,2110,2100,1194
20240404,120800,1972099110,2095,2095,2095,2095,5128
20240404,120700,1961355950,2100,2105,2105,2095,3046
20240404,120600,1954961020,2110,2100,2110,2100,1052
20240404,120500,1952751310,2100,2100,2110,2100,1310
20240404,120400,1950000300,2110,2105,2110,2105,2022
20240404,120300,1945743955,2105,2105,2105,2105,153
20240404,120200,1945421890,2105,2100,2105,2100,16
20240404,120100,1945388250,2110,2095,2110,2095,1181
20240404,120000,1942914040,2095,2100,2100,2095,813
20240404,115900,1941210440,2100,2105,2105,2100,8380
20240404,115800,1923611245,2110,2110,2110,2110,351
20240404,115700,1922870635,2110,2110,2110,2110,710
20240404,115600,1921372535,2100,2110,2110,2100,8733
20240404,115500,1903004535,2115,2110,2115,2110,717
20240404,115400,1901490230,2110,2110,2110,2110,517
20240404,115300,1900399360,2115,2105,2115,2105,774
20240404,115200,1898770070,2105,2105,2105,2100,2451
20240404,115100,1893612215,2100,2105,2105,2100,23576
20240404,115000,1844054865,2105,2110,2120,2105,13360
20240404,114900,1815887035,2110,2115,2120,2110,6335
20240404,114800,1802488455,2115,2115,2115,2115,700
20240404,114700,1801007955,2120,2120,2120,2115,1923
20240404,114600,1796931215,2120,2120,2120,2120,2436
20240404,114500,1791766895,2120,2120,2120,2120,103
20240404,114400,1791548535,2120,2120,2120,2120,105
20240404,114300,1791325935,2115,2115,2120,2115,1262
20240404,114200,1788655500,2120,2115,2120,2115,1020
20240404,114100,1786497530,2120,2115,2120,2115,527
20240404,114000,1785382425,2120,2120,2125,2120,2774
20240404,113900,1779501535,2120,2120,2125,2120,2919
20240404,113800,1773313230,2120,2120,2120,2120,3320
20240404,113700,1766274830,2120,2130,2130,2120,1036
20240404,113600,1764078460,2130,2125,2130,2120,7255
20240404,113500,1748691635,2125,2125,2125,2125,3015
20240404,113400,1742284760,2130,2125,2130,2125,2388
20240404,113300,1737207370,2125,2125,2125,2120,3914
20240404,113200,1728894225,2125,2125,2125,2125,23986
20240404,113100,1677923975,2125,2115,2125,2115,10249
20240404,113000,1656192500,2115,2120,2120,2115,2608
20240404,112900,1650670315,2120,2120,2125,2115,10548
20240404,112800,1628324545,2120,2120,2130,2110,24551
20240404,112700,1576202700,2120,2110,2120,2105,12073
20240404,112600,1550684605,2110,2105,2110,2105,1133
20240404,112500,1548295640,2105,2105,2105,2105,0
20240404,112400,1548295640,2105,2100,2105,2100,5018
20240404,112300,1537757830,2105,2105,2105,2100,2094
20240404,112200,1533359960,2105,2100,2105,2100,1078
20240404,112100,1531096155,2100,2100,2100,2095,2571
20240404,112000,1525707215,2105,2095,2105,2095,1750
20240404,111900,1522036940,2105,2105,2105,2105,102
20240404,111800,1521822230,2105,2100,2105,2100,399
20240404,111700,1520984325,2100,2110,2110,2100,1481
20240404,111600,1517869415,2110,2100,2110,2100,1266
20240404,111500,1515207205,2100,2105,2105,2100,15008
20240404,111400,1483685095,2105,2105,2105,2105,1318
20240404,111300,1480910705,2110,2110,2110,2110,1200
20240404,111200,1478378705,2110,2110,2110,2105,553
20240404,111100,1477214605,2110,2100,2110,2100,3850
20240404,111000,1469127315,2100,2105,2105,2100,2327
20240404,110900,1464238590,2105,2105,2105,2105,185
20240404,110800,1463849165,2105,2100,2105,2100,965
20240404,110700,1461822150,2110,2105,2110,2090,18848
20240404,110600,1422304380,2105,2110,2110,2105,3210
20240404,110500,1415536150,2110,2110,2115,2100,3584
20240404,110400,1408002915,2115,2115,2115,2100,14403
20240404,110300,1377652875,2120,2115,2120,2115,1031
20240404,110200,1375472155,2120,2120,2120,2115,7589
20240404,110100,1359387670,2120,2115,2120,2115,322
20240404,110000,1358706130,2120,2115,2120,2115,1738
20240404,105900,1355030255,2115,2110,2115,2110,301
20240404,105800,1354395140,2110,2110,2110,2110,1011
20240404,105700,1352261930,2115,2115,2120,2115,1224
20240404,105600,1349673025,2115,2120,2120,2110,3440
20240404,105500,1342390750,2120,2110,2120,2110,1054
20240404,105400,1340159810,2120,2110,2120,2110,8496
20240404,105300,1322232305,2120,2110,2120,2105,2987
20240404,105200,1315928950,2110,2115,2115,2110,6292
20240404,105100,1302649880,2120,2120,2120,2110,15552
20240404,105000,1269818765,2125,2110,2125,2110,26361
20240404,104900,1214136165,2110,2110,2110,2110,203
20240404,104800,1213707835,2110,2105,2110,2105,123
20240404,104700,1213448880,2105,2110,2110,2105,1474
20240404,104600,1210339105,2110,2110,2110,2105,2992
20240404,104500,1204040320,2110,2105,2110,2105,144
20240404,104400,1203737030,2110,2110,2110,2100,1033
20240404,104300,1201562590,2110,2110,2110,2100,2193
20240404,104200,1196936950,2110,2095,2110,2090,14626
20240404,104100,1166221275,2095,2105,2105,2095,1557
20240404,104000,1162954065,2105,2100,2105,2100,2
20240404,103900,1162949860,2105,2100,2105,2100,947
20240404,103800,1160957625,2100,2100,2100,2100,110
20240404,103700,1160726625,2105,2105,2105,2095,1666
20240404,103600,1157230985,2105,2105,2105,2105,0
20240404,103500,1157230985,2105,2105,2105,2100,1704
20240404,103400,1153652220,2100,2090,2105,2090,2010
20240404,103300,1149451260,2105,2090,2105,2090,1601
20240404,103200,1146099155,2105,2105,2105,2090,14014
20240404,103100,1116675580,2105,2105,2110,2105,2386
20240404,103000,1111653030,2105,2105,2105,2105,1158
20240404,102900,1109215440,2105,2100,2105,2100,3086
20240404,102800,1102726235,2100,2105,2105,2100,61
20240404,102700,1102597885,2105,2105,2105,2105,1051
20240404,102600,1100385530,2105,2105,2105,2105,971
20240404,102500,1098341575,2105,2100,2105,2100,503
20240404,102400,1097285260,2105,2105,2105,2100,224
20240404,102300,1096814790,2105,2105,2105,2100,8231
20240404,102200,1079490355,2105,2105,2105,2100,1310
20240404,102100,1076734155,2105,2100,2105,2100,693
20240404,102000,1075275415,2100,2095,2100,2095,2740
20240404,101900,1069521470,2100,2100,2100,2095,304
20240404,101800,1068883180,2095,2100,2100,2095,157
20240404,101700,1068553980,2095,2095,2100,2095,3014
20240404,101600,1062239645,2100,2095,2100,2095,5438
20240404,101500,1050843815,2090,2090,2090,2090,1267
20240404,101400,1048195785,2090,2095,2095,2090,1523
20240404,101300,1045012610,2090,2095,2095,2090,1633
20240404,101200,1041593140,2090,2090,2095,2090,867
20240404,101100,1039781105,2085,2090,2090,2085,355
20240404,101000,1039039865,2085,2090,2090,2085,3859
20240404,100900,1030977590,2090,2095,2095,2090,3970
20240404,100800,1022680270,2100,2095,2100,2090,7908
20240404,100700,1006118065,2100,2095,2100,2095,1576
20240404,100600,1002814815,2095,2095,2100,2095,1974
20240404,100500,998679250,2100,2100,2105,2095,9649
20240404,100400,978418710,2105,2095,2105,2095,5496
20240404,100300,966877540,2100,2090,2100,2090,1444
20240404,100200,963855005,2090,2090,2090,2090,903
20240404,100100,961967735,2090,2090,2090,2090,789
20240404,100000,960318725,2095,2095,2095,2090,1578
20240404,095900,957020505,2095,2100,2100,2090,829
20240404,095800,955284065,2100,2090,2100,2085,3149
20240404,095700,948691205,2090,2095,2095,2090,1020
20240404,095600,946559250,2100,2100,2100,2100,4
20240404,095500,946550850,2100,2100,2100,2090,1891
20240404,095400,942596305,2095,2095,2095,2090,5113
20240404,095300,931884600,2095,2090,2095,2090,3704
20240404,095200,924142900,2090,2090,2090,2080,6260
20240404,095100,911091005,2085,2085,2090,2085,5106
20240404,095000,900444985,2080,2085,2095,2080,12766
20240404,094900,873887250,2080,2090,2090,2080,12291
20240404,094800,848278230,2090,2090,2090,2085,7152
20240404,094700,833365310,2085,2085,2090,2080,9093
20240404,094600,814406405,2085,2085,2095,2085,6604
20240404,094500,800636555,2085,2095,2095,2085,18306
20240404,094400,762450680,2095,2095,2095,2090,4609
20240404,094300,752812310,2095,2095,2100,2090,8460
20240404,094200,735101335,2095,2095,2095,2095,3894
20240404,094100,726943405,2095,2095,2095,2095,1726
20240404,094000,723327435,2100,2105,2105,2100,8106
20240404,093900,706304810,2105,2105,2105,2105,5
20240404,093800,706294285,2100,2105,2110,2100,3200
20240404,093700,699567030,2110,2095,2110,2095,6195
20240404,093600,686545940,2095,2100,2100,2095,2440
20240404,093500,681434125,2095,2095,2100,2095,786
20240404,093400,679786680,2100,2100,2100,2100,1919
20240404,093300,675756780,2095,2095,2100,2095,7332
20240404,093200,660375330,2095,2095,2095,2095,218
20240404,093100,659918620,2095,2100,2100,2095,1790
20240404,093000,656168560,2100,2100,2100,2100,3
20240404,092900,656162260,2100,2100,2105,2100,1332
20240404,092800,653364560,2105,2105,2105,2100,1735
20240404,092700,649717245,2110,2110,2110,2105,3164
20240404,092600,643051315,2110,2110,2110,2095,6593
20240404,092500,629160555,2110,2105,2110,2095,1174
20240404,092400,626695680,2105,2090,2110,2090,6225
20240404,092300,613586910,2090,2095,2100,2090,6694
20240404,092200,599563705,2095,2095,2100,2095,1879
20240404,092100,595626330,2100,2100,2100,2095,2516
20240404,092000,590345265,2100,2100,2105,2100,9988
20240404,091900,569360595,2105,2105,2105,2105,1080
20240404,091800,567087195,2105,2100,2105,2100,1343
20240404,091700,564263195,2100,2105,2105,2100,10111
20240404,091600,543028930,2105,2095,2105,2095,903
20240404,091500,541135615,2100,2090,2105,2085,11070
20240404,091400,517988005,2090,2085,2090,2080,5360
20240404,091300,506826145,2085,2100,2105,2085,16007
20240404,091200,473283380,2105,2095,2105,2085,14931
20240404,091100,442111235,2105,2085,2105,2085,1890
20240404,091000,438162890,2090,2095,2105,2085,8450
20240404,090900,420527495,2105,2090,2110,2090,7851
20240404,090800,404076760,2090,2090,2110,2090,8510
20240404,090700,386181655,2090,2115,2115,2080,20498
20240404,090600,343239710,2115,2115,2115,2100,7326
20240404,090500,327783880,2100,2100,2115,2095,9499
20240404,090400,307838630,2110,2085,2110,2080,25260
20240404,090300,255168135,2085,2075,2090,2070,33095
20240404,090200,186481845,2080,2095,2095,2075,21513
20240404,090100,141708080,2095,2090,2095,2080,25412
20240404,090000,88692805,2080,2090,2110,2080,41455