stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214200,8276088150,40550,40550,40550,40550,7165
20240404,214100,8276088150,40550,40550,40550,40550,0
20240404,214000,8276088150,40550,40550,40550,40550,0
20240404,213900,8276088150,40550,40550,40550,40550,0
20240404,213800,8276088150,40550,40550,40550,40550,0
20240404,213700,8276088150,40550,40550,40550,40550,0
20240404,213600,8276088150,40550,40550,40550,40550,0
20240404,213500,8276088150,40550,40550,40550,40550,0
20240404,213400,8276088150,40550,40550,40550,40550,0
20240404,213300,8276088150,40550,40550,40550,40550,0
20240404,213200,8276088150,40550,40550,40550,40550,0
20240404,213100,8276088150,40550,40550,40550,40550,0
20240404,213000,8276088150,40550,40550,40550,40550,0
20240404,212900,8276088150,40550,40550,40550,40550,0
20240404,212800,8276088150,40550,40550,40550,40550,0
20240404,212700,8276088150,40550,40550,40550,40550,0
20240404,212600,8276088150,40550,40550,40550,40550,0
20240404,212500,8276088150,40550,40550,40550,40550,0
20240404,212400,8276088150,40550,40550,40550,40550,0
20240404,212300,8276088150,40550,40550,40550,40550,0
20240404,212200,8276088150,40550,40550,40550,40550,0
20240404,212100,8276088150,40550,40550,40550,40550,0
20240404,212000,8276088150,40550,40550,40550,40550,0
20240404,211900,8276088150,40550,40550,40550,40550,0
20240404,211800,8276088150,40550,40550,40550,40550,0
20240404,211700,8276088150,40550,40550,40550,40550,0
20240404,211600,8276088150,40550,40550,40550,40550,0
20240404,211500,8276088150,40550,40550,40550,40550,0
20240404,211400,8276088150,40550,40550,40550,40550,0
20240404,211300,8276088150,40550,40550,40550,40550,0
20240404,211200,8276088150,40550,40550,40550,40550,7165
20240404,211100,8276088150,40550,40550,40550,40550,0
20240404,211000,8276088150,40550,40550,40550,40550,0
20240404,210900,8276088150,40550,40550,40550,40550,0
20240404,210800,8276088150,40550,40550,40550,40550,0
20240404,210700,8276088150,40550,40550,40550,40550,0
20240404,210600,8276088150,40550,40550,40550,40550,0
20240404,210500,8276088150,40550,40550,40550,40550,0
20240404,210400,8276088150,40550,40550,40550,40550,0
20240404,210300,8276088150,40550,40550,40550,40550,0
20240404,210200,8276088150,40550,40550,40550,40550,0
20240404,210100,8276088150,40550,40550,40550,40550,0
20240404,210000,8276088150,40550,40550,40550,40550,0
20240404,205900,8276088150,40550,40550,40550,40550,0
20240404,205800,8276088150,40550,40550,40550,40550,0
20240404,205700,8276088150,40550,40550,40550,40550,0
20240404,205600,8276088150,40550,40550,40550,40550,0
20240404,205500,8276088150,40550,40550,40550,40550,0
20240404,205400,8276088150,40550,40550,40550,40550,0
20240404,205300,8276088150,40550,40550,40550,40550,0
20240404,205200,8276088150,40550,40550,40550,40550,0
20240404,205100,8276088150,40550,40550,40550,40550,0
20240404,205000,8276088150,40550,40550,40550,40550,0
20240404,204900,8276088150,40550,40550,40550,40550,0
20240404,204800,8276088150,40550,40550,40550,40550,0
20240404,204700,8276088150,40550,40550,40550,40550,0
20240404,204600,8276088150,40550,40550,40550,40550,0
20240404,204500,8276088150,40550,40550,40550,40550,0
20240404,204400,8276088150,40550,40550,40550,40550,0
20240404,204300,8276088150,40550,40550,40550,40550,0
20240404,204200,8276088150,40550,40550,40550,40550,7165
20240404,204100,8276088150,40550,40550,40550,40550,0
20240404,204000,8276088150,40550,40550,40550,40550,0
20240404,203900,8276088150,40550,40550,40550,40550,0
20240404,203800,8276088150,40550,40550,40550,40550,0
20240404,203700,8276088150,40550,40550,40550,40550,0
20240404,203600,8276088150,40550,40550,40550,40550,0
20240404,203500,8276088150,40550,40550,40550,40550,0
20240404,203400,8276088150,40550,40550,40550,40550,0
20240404,203300,8276088150,40550,40550,40550,40550,0
20240404,203200,8276088150,40550,40550,40550,40550,0
20240404,203100,8276088150,40550,40550,40550,40550,0
20240404,203000,8276088150,40550,40550,40550,40550,0
20240404,202900,8276088150,40550,40550,40550,40550,0
20240404,202800,8276088150,40550,40550,40550,40550,0
20240404,202700,8276088150,40550,40550,40550,40550,0
20240404,202600,8276088150,40550,40550,40550,40550,0
20240404,202500,8276088150,40550,40550,40550,40550,0
20240404,202400,8276088150,40550,40550,40550,40550,0
20240404,202300,8276088150,40550,40550,40550,40550,0
20240404,202200,8276088150,40550,40550,40550,40550,0
20240404,202100,8276088150,40550,40550,40550,40550,0
20240404,202000,8276088150,40550,40550,40550,40550,0
20240404,201900,8276088150,40550,40550,40550,40550,0
20240404,201800,8276088150,40550,40550,40550,40550,0
20240404,201700,8276088150,40550,40550,40550,40550,0
20240404,201600,8276088150,40550,40550,40550,40550,0
20240404,201500,8276088150,40550,40550,40550,40550,0
20240404,201400,8276088150,40550,40550,40550,40550,0
20240404,201300,8276088150,40550,40550,40550,40550,0
20240404,201200,8276088150,40550,40550,40550,40550,7165
20240404,201100,8276088150,40550,40550,40550,40550,0
20240404,201000,8276088150,40550,40550,40550,40550,0
20240404,200900,8276088150,40550,40550,40550,40550,0
20240404,200800,8276088150,40550,40550,40550,40550,0
20240404,200700,8276088150,40550,40550,40550,40550,0
20240404,200600,8276088150,40550,40550,40550,40550,0
20240404,200500,8276088150,40550,40550,40550,40550,0
20240404,200400,8276088150,40550,40550,40550,40550,0
20240404,200300,8276088150,40550,40550,40550,40550,0
20240404,200200,8276088150,40550,40550,40550,40550,0
20240404,200100,8276088150,40550,40550,40550,40550,0
20240404,200000,8276088150,40550,40550,40550,40550,0
20240404,195900,8276088150,40550,40550,40550,40550,0
20240404,195800,8276088150,40550,40550,40550,40550,0
20240404,195700,8276088150,40550,40550,40550,40550,0
20240404,195600,8276088150,40550,40550,40550,40550,0
20240404,195500,8276088150,40550,40550,40550,40550,0
20240404,195400,8276088150,40550,40550,40550,40550,0
20240404,195300,8276088150,40550,40550,40550,40550,0
20240404,195200,8276088150,40550,40550,40550,40550,0
20240404,195100,8276088150,40550,40550,40550,40550,0
20240404,195000,8276088150,40550,40550,40550,40550,0
20240404,194900,8276088150,40550,40550,40550,40550,0
20240404,194800,8276088150,40550,40550,40550,40550,0
20240404,194700,8276088150,40550,40550,40550,40550,0
20240404,194600,8276088150,40550,40550,40550,40550,0
20240404,194500,8276088150,40550,40550,40550,40550,0
20240404,194400,8276088150,40550,40550,40550,40550,0
20240404,194300,8276088150,40550,40550,40550,40550,0
20240404,194200,8276088150,40550,40550,40550,40550,7165
20240404,194100,8276088150,40550,40550,40550,40550,0
20240404,194000,8276088150,40550,40550,40550,40550,0
20240404,193900,8276088150,40550,40550,40550,40550,0
20240404,193800,8276088150,40550,40550,40550,40550,0
20240404,193700,8276088150,40550,40550,40550,40550,0
20240404,193600,8276088150,40550,40550,40550,40550,0
20240404,193500,8276088150,40550,40550,40550,40550,0
20240404,193400,8276088150,40550,40550,40550,40550,0
20240404,193300,8276088150,40550,40550,40550,40550,0
20240404,193200,8276088150,40550,40550,40550,40550,0
20240404,193100,8276088150,40550,40550,40550,40550,0
20240404,193000,8276088150,40550,40550,40550,40550,0
20240404,192900,8276088150,40550,40550,40550,40550,0
20240404,192800,8276088150,40550,40550,40550,40550,0
20240404,192700,8276088150,40550,40550,40550,40550,0
20240404,192600,8276088150,40550,40550,40550,40550,0
20240404,192500,8276088150,40550,40550,40550,40550,0
20240404,192400,8276088150,40550,40550,40550,40550,0
20240404,192300,8276088150,40550,40550,40550,40550,0
20240404,192200,8276088150,40550,40550,40550,40550,0
20240404,192100,8276088150,40550,40550,40550,40550,0
20240404,192000,8276088150,40550,40550,40550,40550,0
20240404,191900,8276088150,40550,40550,40550,40550,0
20240404,191800,8276088150,40550,40550,40550,40550,0
20240404,191700,8276088150,40550,40550,40550,40550,0
20240404,191600,8276088150,40550,40550,40550,40550,0
20240404,191500,8276088150,40550,40550,40550,40550,0
20240404,191400,8276088150,40550,40550,40550,40550,0
20240404,191300,8276088150,40550,40550,40550,40550,0
20240404,191200,8276088150,40550,40550,40550,40550,7165
20240404,191100,8276088150,40550,40550,40550,40550,0
20240404,191000,8276088150,40550,40550,40550,40550,0
20240404,190900,8276088150,40550,40550,40550,40550,0
20240404,190800,8276088150,40550,40550,40550,40550,0
20240404,190700,8276088150,40550,40550,40550,40550,0
20240404,190600,8276088150,40550,40550,40550,40550,0
20240404,190500,8276088150,40550,40550,40550,40550,0
20240404,190400,8276088150,40550,40550,40550,40550,0
20240404,190300,8276088150,40550,40550,40550,40550,0
20240404,190200,8276088150,40550,40550,40550,40550,0
20240404,190100,8276088150,40550,40550,40550,40550,0
20240404,190000,8276088150,40550,40550,40550,40550,0
20240404,185900,8276088150,40550,40550,40550,40550,0
20240404,185800,8276088150,40550,40550,40550,40550,0
20240404,185700,8276088150,40550,40550,40550,40550,0
20240404,185600,8276088150,40550,40550,40550,40550,0
20240404,185500,8276088150,40550,40550,40550,40550,0
20240404,185400,8276088150,40550,40550,40550,40550,0
20240404,185300,8276088150,40550,40550,40550,40550,0
20240404,185200,8276088150,40550,40550,40550,40550,0
20240404,185100,8276088150,40550,40550,40550,40550,0
20240404,185000,8276088150,40550,40550,40550,40550,0
20240404,184900,8276088150,40550,40550,40550,40550,0
20240404,184800,8276088150,40550,40550,40550,40550,0
20240404,184700,8276088150,40550,40550,40550,40550,0
20240404,184600,8276088150,40550,40550,40550,40550,0
20240404,184500,8276088150,40550,40550,40550,40550,0
20240404,184400,8276088150,40550,40550,40550,40550,0
20240404,184300,8276088150,40550,40550,40550,40550,0
20240404,184200,8276088150,40550,40550,40550,40550,7165
20240404,184100,8276088150,40550,40550,40550,40550,0
20240404,184000,8276088150,40550,40550,40550,40550,0
20240404,183900,8276088150,40550,40550,40550,40550,0
20240404,183800,8276088150,40550,40550,40550,40550,0
20240404,183700,8276088150,40550,40550,40550,40550,0
20240404,183600,8276088150,40550,40550,40550,40550,0
20240404,183500,8276088150,40550,40550,40550,40550,0
20240404,183400,8276088150,40550,40550,40550,40550,0
20240404,183300,8276088150,40550,40550,40550,40550,0
20240404,183200,8276088150,40550,40550,40550,40550,0
20240404,183100,8276088150,40550,40550,40550,40550,0
20240404,183000,8276088150,40550,40550,40550,40550,0
20240404,182900,8276088150,40550,40550,40550,40550,0
20240404,182800,8276088150,40550,40550,40550,40550,0
20240404,182700,8276088150,40550,40550,40550,40550,0
20240404,182600,8276088150,40550,40550,40550,40550,0
20240404,182500,8276088150,40550,40550,40550,40550,0
20240404,182400,8276088150,40550,40550,40550,40550,0
20240404,182300,8276088150,40550,40550,40550,40550,0
20240404,182200,8276088150,40550,40550,40550,40550,0
20240404,182100,8276088150,40550,40550,40550,40550,0
20240404,182000,8276088150,40550,40550,40550,40550,0
20240404,181900,8276088150,40550,40550,40550,40550,0
20240404,181800,8276088150,40550,40550,40550,40550,0
20240404,181700,8276088150,40550,40550,40550,40550,0
20240404,181600,8276088150,40550,40550,40550,40550,0
20240404,181500,8276088150,40550,40550,40550,40550,0
20240404,181400,8276088150,40550,40550,40550,40550,0
20240404,181300,8276088150,40550,40550,40550,40550,0
20240404,181200,8276088150,40550,40550,40550,40550,7165
20240404,181100,8276088150,40550,40550,40550,40550,0
20240404,181000,8276088150,40550,40550,40550,40550,0
20240404,180900,8276088150,40550,40550,40550,40550,0
20240404,180800,8276088150,40550,40550,40550,40550,0
20240404,180700,8276088150,40550,40550,40550,40550,0
20240404,180600,8276088150,40550,40550,40550,40550,0
20240404,180500,8276088150,40550,40550,40550,40550,0
20240404,180400,8276088150,40550,40550,40550,40550,0
20240404,180300,8276088150,40550,40550,40550,40550,0
20240404,180200,8276088150,40550,40550,40550,40550,0
20240404,180100,8276088150,40550,40550,40550,40550,0
20240404,180000,8276088150,40550,40550,40550,40550,0
20240404,175900,8276088150,40550,40550,40550,40550,0
20240404,175800,8276088150,40550,40550,40550,40550,0
20240404,175700,8276088150,40550,40550,40550,40550,0
20240404,175600,8276088150,40550,40550,40550,40550,0
20240404,175500,8276088150,40550,40550,40550,40550,0
20240404,175400,8276088150,40550,40550,40550,40550,0
20240404,175300,8276088150,40550,40550,40550,40550,0
20240404,175200,8276088150,40550,40550,40550,40550,0
20240404,175100,8276088150,40550,40550,40550,40550,0
20240404,175000,8276088150,40550,40550,40550,40550,0
20240404,174900,8276088150,40550,40550,40550,40550,0
20240404,174800,8276088150,40550,40550,40550,40550,0
20240404,174700,8276088150,40550,40550,40550,40550,0
20240404,174600,8276088150,40550,40550,40550,40550,0
20240404,174500,8276088150,40550,40550,40550,40550,0
20240404,174400,8276088150,40550,40550,40550,40550,0
20240404,174300,8276088150,40550,40550,40550,40550,0
20240404,174200,8276088150,40550,40550,40550,40550,7165
20240404,174100,8276088150,40550,40550,40550,40550,0
20240404,174000,8276088150,40550,40550,40550,40550,0
20240404,173900,8276088150,40550,40550,40550,40550,0
20240404,173800,8276088150,40550,40550,40550,40550,0
20240404,173700,8276088150,40550,40550,40550,40550,0
20240404,173600,8276088150,40550,40550,40550,40550,0
20240404,173500,8276088150,40550,40550,40550,40550,0
20240404,173400,8276088150,40550,40550,40550,40550,0
20240404,173300,8276088150,40550,40550,40550,40550,0
20240404,173200,8276088150,40550,40550,40550,40550,0
20240404,173100,8276088150,40550,40550,40550,40550,0
20240404,173000,8276088150,40550,40550,40550,40550,0
20240404,172900,8276088150,40550,40550,40550,40550,0
20240404,172800,8276088150,40550,40550,40550,40550,0
20240404,172700,8276088150,40550,40550,40550,40550,0
20240404,172600,8276088150,40550,40550,40550,40550,0
20240404,172500,8276088150,40550,40550,40550,40550,0
20240404,172400,8276088150,40550,40550,40550,40550,0
20240404,172300,8276088150,40550,40550,40550,40550,0
20240404,172200,8276088150,40550,40550,40550,40550,0
20240404,172100,8276088150,40550,40550,40550,40550,0
20240404,172000,8276088150,40550,40550,40550,40550,0
20240404,171900,8276088150,40550,40550,40550,40550,0
20240404,171800,8276088150,40550,40550,40550,40550,0
20240404,171700,8276088150,40550,40550,40550,40550,0
20240404,171600,8276088150,40550,40550,40550,40550,0
20240404,171500,8276088150,40550,40550,40550,40550,0
20240404,171400,8276088150,40550,40550,40550,40550,0
20240404,171300,8276088150,40550,40550,40550,40550,0
20240404,171200,8276088150,40550,40550,40550,40550,7165
20240404,171100,8276088150,40550,40550,40550,40550,0
20240404,171000,8276088150,40550,40550,40550,40550,0
20240404,170900,8276088150,40550,40550,40550,40550,0
20240404,170800,8276088150,40550,40550,40550,40550,0
20240404,170700,8276088150,40550,40550,40550,40550,0
20240404,170600,8276088150,40550,40550,40550,40550,0
20240404,170500,8276088150,40550,40550,40550,40550,0
20240404,170400,8276088150,40550,40550,40550,40550,0
20240404,170300,8276088150,40550,40550,40550,40550,0
20240404,170200,8276088150,40550,40550,40550,40550,0
20240404,170100,8276088150,40550,40550,40550,40550,0
20240404,170000,8276088150,40550,40550,40550,40550,0
20240404,165900,8276088150,40550,40550,40550,40550,0
20240404,165800,8276088150,40550,40550,40550,40550,0
20240404,165700,8276088150,40550,40550,40550,40550,0
20240404,165600,8276088150,40550,40550,40550,40550,0
20240404,165500,8276088150,40550,40550,40550,40550,0
20240404,165400,8276088150,40550,40550,40550,40550,0
20240404,165300,8276088150,40550,40550,40550,40550,0
20240404,165200,8276088150,40550,40550,40550,40550,0
20240404,165100,8276088150,40550,40550,40550,40550,0
20240404,165000,8276088150,40550,40550,40550,40550,0
20240404,164900,8276088150,40550,40550,40550,40550,0
20240404,164800,8276088150,40550,40550,40550,40550,0
20240404,164700,8276088150,40550,40550,40550,40550,0
20240404,164600,8276088150,40550,40550,40550,40550,0
20240404,164500,8276088150,40550,40550,40550,40550,0
20240404,164400,8276088150,40550,40550,40550,40550,0
20240404,164300,8276088150,40550,40550,40550,40550,0
20240404,164200,8276088150,40550,40550,40550,40550,7165
20240404,164100,8276088150,40550,40550,40550,40550,0
20240404,164000,8276088150,40550,40550,40550,40550,0
20240404,163900,8276088150,40550,40550,40550,40550,0
20240404,163800,8276088150,40550,40550,40550,40550,0
20240404,163700,8276088150,40550,40550,40550,40550,0
20240404,163600,8276088150,40550,40550,40550,40550,0
20240404,163500,8276088150,40550,40550,40550,40550,0
20240404,163400,8276088150,40550,40550,40550,40550,0
20240404,163300,8276088150,40550,40550,40550,40550,0
20240404,163200,8276088150,40550,40550,40550,40550,0
20240404,163100,8276088150,40550,40550,40550,40550,0
20240404,163000,8276088150,40550,40550,40550,40550,0
20240404,162900,8276088150,40550,40550,40550,40550,0
20240404,162800,8276088150,40550,40550,40550,40550,0
20240404,162700,8276088150,40550,40550,40550,40550,0
20240404,162600,8276088150,40550,40550,40550,40550,0
20240404,162500,8276088150,40550,40550,40550,40550,0
20240404,162400,8276088150,40550,40550,40550,40550,0
20240404,162300,8276088150,40550,40550,40550,40550,0
20240404,162200,8276088150,40550,40550,40550,40550,0
20240404,162100,8276088150,40550,40550,40550,40550,0
20240404,162000,8276088150,40550,40550,40550,40550,0
20240404,161900,8276088150,40550,40550,40550,40550,0
20240404,161800,8276088150,40550,40550,40550,40550,0
20240404,161700,8276088150,40550,40550,40550,40550,0
20240404,161600,8276088150,40550,40550,40550,40550,0
20240404,161500,8276088150,40550,40550,40550,40550,0
20240404,161400,8276088150,40550,40550,40550,40550,0
20240404,161300,8276088150,40550,40550,40550,40550,0
20240404,161200,8276088150,40550,40550,40550,40550,7165
20240404,161100,8276088150,40550,40550,40550,40550,0
20240404,161000,8276088150,40550,40550,40550,40550,0
20240404,160900,8276088150,40550,40550,40550,40550,0
20240404,160800,8276088150,40550,40550,40550,40550,0
20240404,160700,8276088150,40550,40550,40550,40550,0
20240404,160600,8276088150,40550,40550,40550,40550,0
20240404,160500,8276088150,40550,40550,40550,40550,0
20240404,160400,8276088150,40550,40550,40550,40550,0
20240404,160300,8276088150,40550,40550,40550,40550,0
20240404,160200,8276088150,40550,40550,40550,40550,0
20240404,160100,8276088150,40550,40550,40550,40550,0
20240404,160000,8276088150,40550,40550,40550,40550,0
20240404,155900,8276088150,40550,40550,40550,40550,0
20240404,155800,8276088150,40550,40550,40550,40550,0
20240404,155700,8276088150,40550,40550,40550,40550,0
20240404,155600,8276088150,40550,40550,40550,40550,0
20240404,155500,8276088150,40550,40550,40550,40550,0
20240404,155400,8276088150,40550,40550,40550,40550,0
20240404,155300,8276088150,40550,40550,40550,40550,0
20240404,155200,8276088150,40550,40550,40550,40550,0
20240404,155100,8276088150,40550,40550,40550,40550,0
20240404,155000,8276088150,40550,40550,40550,40550,0
20240404,154900,8276088150,40550,40550,40550,40550,0
20240404,154800,8276088150,40550,40550,40550,40550,0
20240404,154700,8276088150,40550,40550,40550,40550,0
20240404,154600,8276088150,40550,40550,40550,40550,0
20240404,154500,8276088150,40550,40550,40550,40550,0
20240404,154400,8276088150,40550,40550,40550,40550,0
20240404,154300,8276088150,40550,40550,40550,40550,0
20240404,154200,8276088150,40550,40550,40550,40550,7165
20240404,154100,8276088150,40550,40550,40550,40550,0
20240404,154000,8276088150,40550,40550,40550,40550,0
20240404,153900,8276088150,40550,40550,40550,40550,0
20240404,153800,8276088150,40550,40550,40550,40550,0
20240404,153700,8276088150,40550,40550,40550,40550,0
20240404,153600,8276088150,40550,40550,40550,40550,0
20240404,153500,8276088150,40550,40550,40550,40550,0
20240404,153400,8276088150,40550,40550,40550,40550,0
20240404,153300,8276088150,40550,40550,40550,40550,0
20240404,153200,8276088150,40550,40550,40550,40550,0
20240404,153100,8276088150,40550,40550,40550,40550,0
20240404,153000,8276088150,40550,40550,40550,40550,7165
20240404,152900,7985547400,40600,40600,40600,40600,0
20240404,152800,7985547400,40600,40600,40600,40600,0
20240404,152700,7985547400,40600,40600,40600,40600,0
20240404,152600,7985547400,40600,40600,40600,40600,0
20240404,152500,7985547400,40600,40600,40600,40600,0
20240404,152400,7985547400,40600,40600,40600,40600,0
20240404,152300,7985547400,40600,40600,40600,40600,0
20240404,152200,7985547400,40600,40600,40600,40600,0
20240404,152100,7985547400,40600,40600,40600,40600,0
20240404,152000,7985547400,40600,40600,40600,40600,0
20240404,151900,7985547400,40600,40650,40650,40550,1387
20240404,151800,7929246700,40650,40650,40650,40600,946
20240404,151700,7890809950,40650,40650,40700,40650,640
20240404,151600,7864792650,40650,40700,40750,40650,565
20240404,151500,7841795700,40750,40700,40750,40700,271
20240404,151400,7830760050,40700,40700,40700,40600,286
20240404,151300,7819124100,40700,40600,40700,40550,4152
20240404,151200,7650610800,40600,40650,40650,40600,965
20240404,151100,7611414700,40650,40750,40750,40600,1371
20240404,151000,7555643000,40750,40750,40800,40750,1089
20240404,150900,7511257200,40800,40800,40850,40800,1700
20240404,150800,7441880900,40850,40800,40850,40800,1323
20240404,150700,7387902400,40800,40850,40850,40800,129
20240404,150600,7382638750,40800,40850,40850,40800,656
20240404,150500,7355870300,40850,40850,40900,40850,459
20240404,150400,7337120100,40850,40850,40850,40850,359
20240404,150300,7322454950,40800,40850,40850,40800,419
20240404,150200,7305345550,40850,40900,40900,40850,725
20240404,150100,7275725350,40900,40950,40950,40900,39
20240404,150000,7274129100,40850,40900,40900,40850,432
20240404,145900,7256478800,40850,40900,40900,40850,439
20240404,145800,7238525600,40900,40900,40900,40850,234
20240404,145700,7228955050,40900,40900,40900,40850,225
20240404,145600,7219754600,40900,40850,40900,40850,1093
20240404,145500,7175102650,40900,40900,40900,40900,130
20240404,145400,7169785650,40800,40800,40900,40800,814
20240404,145300,7136564450,40800,40800,40900,40750,519
20240404,145200,7115387450,40800,40850,40850,40800,1673
20240404,145100,7047106750,40850,40900,40900,40850,430
20240404,145000,7029539950,40950,40900,40950,40850,231
20240404,144900,7020091900,40950,40900,40950,40900,47
20240404,144800,7018169500,40900,40900,40900,40900,142
20240404,144700,7012361700,40900,40900,40900,40850,160
20240404,144600,7005822200,40850,40900,40900,40850,1304
20240404,144500,6952543700,40900,40950,40950,40900,904
20240404,144400,6915554900,40950,41000,41000,40950,370
20240404,144300,6900391700,40950,40950,40950,40900,779
20240404,144200,6868504900,40950,40950,40950,40950,36
20240404,144100,6867030700,40950,40950,41000,40950,120
20240404,144000,6862115900,40950,40950,41000,40950,173
20240404,143900,6855031350,41000,40900,41000,40900,175
20240404,143800,6847859500,41000,40950,41000,40900,207
20240404,143700,6839381300,41000,41000,41000,41000,1330
20240404,143600,6784851300,41000,40950,41000,40900,842
20240404,143500,6750372400,40950,40900,40950,40900,495
20240404,143400,6730103050,40900,40900,40950,40900,218
20240404,143300,6721186800,40950,40900,40950,40850,1257
20240404,143200,6669787700,40900,40900,40950,40850,306
20240404,143100,6657270800,40850,40900,40900,40850,572
20240404,143000,6633901050,40900,40850,40900,40850,1205
20240404,142900,6584676000,40850,40950,40950,40850,689
20240404,142800,6556496450,40900,40900,40950,40850,1061
20240404,142700,6513104950,40950,41000,41000,40950,726
20240404,142600,6483359850,41000,41150,41150,41000,4446
20240404,142500,6300820800,41150,41200,41200,41150,2084
20240404,142400,6215048050,41200,41250,41250,41200,228
20240404,142300,6205648150,41200,41200,41250,41200,318
20240404,142200,6192541500,41200,41200,41250,41200,894
20240404,142100,6155708650,41200,41250,41250,41200,2933
20240404,142000,6034781600,41250,41300,41300,41250,2047
20240404,141900,5950244900,41300,41350,41350,41300,115
20240404,141800,5945491700,41350,41350,41350,41350,50
20240404,141700,5943424200,41350,41350,41350,41350,25
20240404,141600,5942390450,41350,41350,41450,41350,85
20240404,141500,5938874200,41350,41400,41400,41350,118
20240404,141400,5933994850,41450,41450,41450,41450,8
20240404,141300,5933663250,41450,41350,41450,41300,114
20240404,141200,5928948550,41350,41350,41350,41300,610
20240404,141100,5903727950,41350,41300,41350,41300,140
20240404,141000,5897941400,41300,41400,41400,41300,885
20240404,140900,5861349050,41350,41350,41350,41350,97
20240404,140800,5857338100,41350,41350,41350,41350,51
20240404,140700,5855229250,41350,41400,41400,41350,24
20240404,140600,5854236250,41400,41450,41450,41350,91
20240404,140500,5850466400,41450,41450,41500,41400,344
20240404,140400,5836214900,41450,41450,41500,41450,62
20240404,140300,5833644450,41450,41450,41450,41450,62
20240404,140200,5831074550,41450,41450,41450,41400,60
20240404,140100,5828587650,41450,41400,41450,41400,18
20240404,140000,5827842350,41400,41400,41400,41400,5
20240404,135900,5827635350,41450,41450,41450,41450,4
20240404,135800,5827469550,41450,41400,41450,41350,406
20240404,135700,5810666350,41450,41400,41450,41400,45
20240404,135600,5808802650,41450,41450,41450,41400,235
20240404,135500,5799062900,41400,41350,41400,41350,189
20240404,135400,5791240350,41350,41350,41350,41350,124
20240404,135300,5786112950,41350,41300,41350,41300,114
20240404,135200,5781400300,41350,41350,41350,41300,30
20240404,135100,5780159850,41300,41300,41350,41300,46
20240404,135000,5778259750,41300,41350,41350,41250,616
20240404,134900,5752823450,41300,41400,41400,41300,1704
20240404,134800,5682404900,41400,41350,41400,41350,41
20240404,134700,5680709450,41350,41350,41400,41350,44
20240404,134600,5678889800,41350,41350,41400,41350,7
20240404,134500,5678600300,41350,41350,41350,41350,243
20240404,134400,5668552250,41350,41350,41350,41300,347
20240404,134300,5654220250,41350,41350,41350,41350,81
20240404,134200,5650870900,41350,41350,41350,41350,108
20240404,134100,5646405100,41400,41350,41400,41350,12
20240404,134000,5645908650,41350,41450,41450,41300,608
20240404,133900,5620757350,41450,41450,41450,41400,249
20240404,133800,5610437800,41450,41400,41450,41350,438
20240404,133700,5592307850,41350,41350,41350,41350,55
20240404,133600,5590033600,41350,41300,41400,41300,423
20240404,133500,5572542400,41300,41350,41350,41300,259
20240404,133400,5561833150,41350,41350,41400,41350,90
20240404,133300,5558110150,41350,41350,41400,41350,77
20240404,133200,5554926150,41350,41400,41400,41350,305
20240404,133100,5542308450,41450,41400,41450,41400,5
20240404,133000,5542101300,41450,41500,41500,41450,255
20240404,132900,5531529000,41500,41550,41600,41500,189
20240404,132800,5523676550,41700,41700,41700,41700,147
20240404,132700,5517546650,41700,41450,41700,41450,517
20240404,132600,5496055150,41400,41400,41400,41350,179
20240404,132500,5488646850,41350,41400,41400,41300,388
20240404,132400,5472603350,41400,41400,41400,41350,671
20240404,132300,5444829100,41350,41400,41400,41350,361
20240404,132200,5429886800,41350,41350,41400,41350,120
20240404,132100,5424923900,41400,41400,41400,41350,811
20240404,132000,5391374050,41400,41500,41500,41400,51
20240404,131900,5389260400,41500,41450,41500,41450,398
20240404,131800,5372745900,41450,41450,41450,41450,297
20240404,131700,5360435250,41450,41350,41450,41350,125
20240404,131600,5355262550,41350,41400,41400,41300,156
20240404,131500,5348813250,41350,41250,41350,41250,514
20240404,131400,5327592550,41300,41500,41500,41250,2319
20240404,131300,5231670300,41450,41550,41550,41450,1734
20240404,131200,5159733800,41550,41550,41550,41550,1
20240404,131100,5159692250,41550,41550,41550,41500,235
20240404,131000,5149934050,41550,41550,41550,41500,339
20240404,130900,5135853600,41550,41500,41550,41500,338
20240404,130800,5121809950,41500,41550,41550,41500,255
20240404,130700,5111224700,41550,41650,41650,41550,156
20240404,130600,5104741900,41550,41550,41550,41550,370
20240404,130500,5089368400,41550,41550,41600,41550,393
20240404,130400,5073037000,41550,41550,41550,41550,130
20240404,130300,5067635500,41550,41600,41600,41550,660
20240404,130200,5040211750,41600,41550,41600,41550,26
20240404,130100,5039131400,41550,41550,41550,41500,325
20240404,130000,5025629650,41500,41650,41650,41500,2571
20240404,125900,4918757100,41650,41650,41650,41650,313
20240404,125800,4905720650,41650,41650,41650,41650,354
20240404,125700,4890976550,41600,41600,41650,41600,156
20240404,125600,4884485950,41650,41650,41650,41600,1505
20240404,125500,4821822750,41700,41700,41700,41650,914
20240404,125400,4783712450,41650,41650,41700,41650,29
20240404,125300,4782503600,41650,41650,41650,41650,295
20240404,125200,4770216850,41700,41700,41700,41700,149
20240404,125100,4764003550,41700,41750,41750,41700,332
20240404,125000,4750151400,41700,41700,41700,41700,121
20240404,124900,4745105700,41650,41650,41650,41650,0
20240404,124800,4745105700,41650,41650,41650,41650,132
20240404,124700,4739607900,41650,41700,41700,41650,222
20240404,124600,4730361000,41700,41700,41700,41650,360
20240404,124500,4715350000,41700,41700,41700,41700,12
20240404,124400,4714849600,41700,41650,41700,41650,18
20240404,124300,4714099400,41650,41650,41650,41650,168
20240404,124200,4707102200,41650,41700,41700,41650,6
20240404,124100,4706852250,41700,41700,41700,41700,5
20240404,124000,4706643750,41700,41650,41700,41650,70
20240404,123900,4703726750,41650,41700,41700,41650,1086
20240404,123800,4658487500,41700,41750,41750,41700,2865
20240404,123700,4538874750,41800,41750,41800,41750,21
20240404,123600,4537997000,41750,41750,41800,41750,161
20240404,123500,4531272250,41750,41800,41800,41700,195
20240404,123400,4523127600,41700,41650,41700,41650,179
20240404,123300,4515667200,41650,41700,41700,41650,140
20240404,123200,4509830750,41700,41650,41700,41650,634
20240404,123100,4483393000,41650,41700,41700,41650,822
20240404,123000,4449140650,41700,41700,41700,41700,237
20240404,122900,4439257750,41750,41750,41750,41750,165
20240404,122800,4432369000,41750,41750,41750,41750,15
20240404,122700,4431742750,41700,41750,41750,41700,146
20240404,122600,4425652800,41750,41750,41750,41700,213
20240404,122500,4416765100,41750,41800,41800,41750,15
20240404,122400,4416138450,41800,41750,41800,41700,302
20240404,122300,4403530150,41750,41750,41750,41750,100
20240404,122200,4399355150,41700,41750,41750,41700,895
20240404,122100,4362029200,41750,41750,41750,41750,317
20240404,122000,4348794450,41750,41800,41800,41750,53
20240404,121900,4346580450,41800,41800,41800,41800,130
20240404,121800,4341146450,41750,41800,41800,41750,631
20240404,121700,4314798300,41800,41800,41800,41800,163
20240404,121600,4307984900,41800,41850,41850,41800,150
20240404,121500,4301714850,41800,41800,41800,41800,11
20240404,121400,4301255050,41800,41800,41850,41800,96
20240404,121300,4297240050,41850,41800,41850,41800,51
20240404,121200,4295108200,41800,41850,41850,41800,355
20240404,121100,4280251600,41850,41850,41850,41850,195
20240404,121000,4272090850,41900,41900,41900,41900,40
20240404,120900,4270414850,41950,41950,41950,41950,26
20240404,120800,4269324150,41950,41850,41950,41850,107
20240404,120700,4264846100,41900,41900,41950,41900,40
20240404,120600,4263169900,41950,41950,41950,41950,18
20240404,120500,4262414800,41850,41900,41900,41850,101
20240404,120400,4258187900,41850,41900,41900,41850,451
20240404,120300,4239307450,41900,41950,41950,41900,29
20240404,120200,4238091850,42000,41950,42000,41900,15
20240404,120100,4237462600,41950,41950,41950,41950,4
20240404,120000,4237294800,42000,41950,42000,41950,56
20240404,115900,4234945200,42000,42000,42000,42000,2
20240404,115800,4234861200,42000,42000,42000,41950,149
20240404,115700,4228603350,42000,41950,42000,41950,101
20240404,115600,4224361400,41950,41950,41950,41950,53
20240404,115500,4222138050,41950,41950,41950,41950,0
20240404,115400,4222138050,41950,41900,41950,41900,143
20240404,115300,4216146300,41850,41850,41850,41850,25
20240404,115200,4215100050,41850,41850,41850,41850,1
20240404,115100,4215058200,41850,41900,41900,41850,22
20240404,115000,4214137200,41900,41900,41900,41900,5
20240404,114900,4213927700,41900,42000,42000,41900,65
20240404,114800,4211204100,41900,42000,42000,41900,2
20240404,114700,4211120200,41900,41900,41900,41900,1
20240404,114600,4211078300,42000,41950,42000,41950,171
20240404,114500,4203899800,41950,41950,41950,41950,2
20240404,114400,4203815900,41950,41900,41950,41900,17
20240404,114300,4203103500,41900,41900,41900,41900,1
20240404,114200,4203061600,41850,41850,41850,41850,88
20240404,114100,4199378800,41850,41900,41900,41850,163
20240404,114000,4192554650,41900,41900,41900,41900,24
20240404,113900,4191549050,41950,41950,41950,41950,3
20240404,113800,4191423200,41900,41900,41950,41900,22
20240404,113700,4190501350,41900,41850,41900,41850,157
20240404,113600,4183930150,41850,41950,41950,41850,59
20240404,113500,4181460900,41850,41950,41950,41850,27
20240404,113400,4180328550,41950,41850,41950,41850,11
20240404,113300,4179867900,41950,41950,41950,41950,8
20240404,113200,4179532300,41850,41850,41850,41800,23
20240404,113100,4178569900,41800,41800,41800,41800,880
20240404,113000,4141785900,41800,41850,41850,41750,857
20240404,112900,4105965050,41750,42000,42050,41750,852
20240404,112800,4070328450,42050,41950,42050,41900,88
20240404,112700,4066636350,42000,42000,42000,42000,122
20240404,112600,4061512350,42050,42000,42050,42000,51
20240404,112500,4059369150,41850,41850,41850,41850,100
20240404,112400,4055184150,42000,41850,42000,41850,21
20240404,112300,4054305150,41900,41850,41900,41850,4
20240404,112200,4054137700,41850,41850,41850,41850,0
20240404,112100,4054137700,41850,41900,41900,41750,696
20240404,112000,4025019700,41900,41900,41900,41900,2
20240404,111900,4024935900,42050,41900,42050,41850,156
20240404,111800,4018398400,41900,42050,42100,41900,649
20240404,111700,3991168550,42050,42050,42050,42050,6
20240404,111600,3990916250,42100,42050,42100,42050,84
20240404,111500,3987381350,42050,42100,42100,42050,212
20240404,111400,3978462650,42050,42000,42050,42000,218
20240404,111300,3969305450,41950,41900,41950,41900,53
20240404,111200,3967083250,41900,41900,41900,41900,1
20240404,111100,3967041350,41850,41850,41900,41850,572
20240404,111000,3943099050,41850,41850,41850,41850,56
20240404,110900,3940755450,41800,41800,41800,41800,301
20240404,110800,3928173650,41800,41850,41850,41800,375
20240404,110700,3912482100,41850,41900,41950,41850,610
20240404,110600,3886949000,41950,41950,41950,41950,12
20240404,110500,3886445600,41900,41900,41900,41850,212
20240404,110400,3877562850,41900,42000,42000,41900,81
20240404,110300,3874168750,42000,41900,42000,41850,429
20240404,110200,3856194850,41850,41850,41850,41800,389
20240404,110100,3839932000,41850,41950,41950,41850,114
20240404,110000,3835156250,41850,41850,41850,41850,3
20240404,105900,3835030700,41850,41850,41850,41850,2
20240404,105800,3834947000,41850,42000,42000,41850,59
20240404,105700,3832476200,42100,42100,42100,42100,31
20240404,105600,3831171100,42100,41950,42100,41950,41
20240404,105500,3829448750,41900,41800,41900,41800,981
20240404,105400,3788413600,41800,41850,41850,41800,248
20240404,105300,3778040950,41850,41900,41900,41800,1016
20240404,105200,3735527050,41950,42000,42000,41900,752
20240404,105100,3703954750,42000,42050,42050,42000,516
20240404,105000,3682277900,42050,42100,42100,42050,339
20240404,104900,3668016000,42100,42150,42200,42100,137
20240404,104800,3662242650,42100,42150,42200,42100,257
20240404,104700,3651411900,42150,42100,42200,42100,50
20240404,104600,3649302600,42200,42150,42200,42150,283
20240404,104500,3637373250,42200,42200,42200,42200,5
20240404,104400,3637162250,42200,42250,42250,42200,311
20240404,104300,3624027000,42250,42300,42300,42250,59
20240404,104200,3621531800,42300,42300,42350,42200,203
20240404,104100,3612947350,42300,42200,42350,42200,773
20240404,104000,3580285650,42200,42150,42250,42150,688
20240404,103900,3551267400,42150,42100,42200,42100,496
20240404,103800,3530378200,42100,42050,42100,42000,443
20240404,103700,3511748400,42000,42000,42000,41900,331
20240404,103600,3497849000,42000,41950,42050,41950,251
20240404,103500,3487309600,41950,41900,42000,41900,114
20240404,103400,3482530100,41900,41950,41950,41900,220
20240404,103300,3473309050,41950,41900,41950,41900,297
20240404,103200,3460864550,41850,41900,41900,41850,107
20240404,103100,3456385250,41850,41850,41900,41850,15
20240404,103000,3455756950,41850,41850,41900,41850,130
20240404,102900,3450316250,41850,41850,41850,41850,525
20240404,102800,3428345000,41850,41850,41900,41850,578
20240404,102700,3404140650,41800,41750,41800,41750,606
20240404,102600,3378814150,41750,41700,41750,41700,77
20240404,102500,3375602300,41700,41800,41800,41700,306
20240404,102400,3362824650,41750,41750,41750,41750,259
20240404,102300,3352011400,41750,41750,41750,41700,217
20240404,102200,3342960800,41700,41700,41700,41700,198
20240404,102100,3334704200,41750,41650,41750,41650,615
20240404,102000,3309078050,41650,41650,41700,41600,1119
20240404,101900,3262471750,41650,41700,41700,41650,892
20240404,101800,3225298650,41700,41750,41750,41700,1348
20240404,101700,3169083450,41700,41750,41750,41700,133
20240404,101600,3163530750,41750,41850,41850,41700,989
20240404,101500,3122226700,41750,41750,41800,41750,291
20240404,101400,3110064550,41800,41750,41800,41750,334
20240404,101300,3096119350,41750,41750,41800,41750,97
20240404,101200,3092069250,41800,41750,41850,41750,443
20240404,101100,3073564500,41800,41800,41800,41750,324
20240404,101000,3060032000,41800,41800,41800,41750,440
20240404,100900,3041655750,41800,41800,41850,41750,1002
20240404,100800,2999789200,41850,41850,41850,41800,881
20240404,100700,2962959650,41800,41850,41900,41800,700
20240404,100600,2933692350,41850,41850,41900,41850,132
20240404,100500,2928168050,41850,41850,41850,41800,945
20240404,100400,2888629300,41850,41850,41900,41850,250
20240404,100300,2878165350,41900,41850,41900,41850,409
20240404,100200,2861038650,41850,41850,41900,41800,907
20240404,100100,2823080250,41850,41950,41950,41800,1544
20240404,100000,2758432200,41950,41950,41950,41900,1678
20240404,095900,2688078500,41950,42050,42050,41950,356
20240404,095800,2673128650,42050,42050,42050,42050,169
20240404,095700,2666022200,42000,42000,42050,42000,461
20240404,095600,2646654300,42000,41950,42000,41900,406
20240404,095500,2629622150,41950,41950,41950,41950,352
20240404,095400,2614855750,41950,41950,42000,41900,581
20240404,095300,2590505800,41950,41900,41950,41850,268
20240404,095200,2579272800,41900,42000,42000,41900,276
20240404,095100,2567707950,41900,42000,42000,41850,3354
20240404,095000,2427070300,42000,42050,42050,42000,1373
20240404,094900,2369386750,42100,42100,42100,42050,1276
20240404,094800,2315728450,42050,42100,42150,42050,832
20240404,094700,2280729500,42150,42100,42150,42100,103
20240404,094600,2276393150,42100,42100,42100,42100,466
20240404,094500,2256774550,42100,42200,42200,42100,175
20240404,094400,2249398750,42150,42200,42200,42150,154
20240404,094300,2242902100,42200,42200,42200,42100,72
20240404,094200,2239865600,42100,42100,42200,42100,183
20240404,094100,2232160600,42100,42100,42200,42100,434
20240404,094000,2213888700,42100,42100,42100,42100,322
20240404,093900,2200332500,42100,42100,42100,42100,72
20240404,093800,2197301300,42150,42100,42150,42050,795
20240404,093700,2163829600,42100,42200,42200,42100,795
20240404,093600,2130326500,42200,42250,42300,42200,348
20240404,093500,2115624000,42300,42300,42350,42300,234
20240404,093400,2105716400,42350,42350,42400,42350,504
20240404,093300,2084371300,42350,42250,42400,42250,893
20240404,093200,2046572450,42400,42150,42400,42150,340
20240404,093100,2032224350,42150,42050,42150,42050,879
20240404,093000,1995232600,42050,42050,42100,42000,926
20240404,092900,1956293900,42000,42050,42050,42000,2765
20240404,092800,1840130650,42050,42100,42100,42050,671
20240404,092700,1811901200,42100,42100,42200,42050,2048
20240404,092600,1725769000,42100,42200,42200,42100,2514
20240404,092500,1619828800,42150,42100,42150,42100,689
20240404,092400,1590807000,42100,42150,42200,42050,2947
20240404,092300,1466707200,42150,42300,42300,42100,3939
20240404,092200,1300526150,42300,42300,42350,42250,586
20240404,092100,1275737000,42300,42350,42350,42300,431
20240404,092000,1257496300,42300,42350,42400,42300,387
20240404,091900,1241108450,42350,42350,42350,42300,360
20240404,091800,1225870900,42350,42300,42350,42300,401
20240404,091700,1208888700,42350,42250,42350,42250,511
20240404,091600,1187260150,42250,42300,42300,42250,724
20240404,091500,1156667800,42250,42350,42350,42250,1410
20240404,091400,1097017700,42350,42400,42400,42300,1452
20240404,091300,1035493600,42400,42450,42450,42400,402
20240404,091200,1018439100,42400,42400,42450,42400,274
20240404,091100,1006812750,42450,42300,42450,42300,436
20240404,091000,988341700,42300,42300,42300,42200,1328
20240404,090900,932246300,42200,42350,42450,42200,2572
20240404,090800,823498550,42350,42400,42450,42250,1719
20240404,090700,750711950,42300,42500,42500,42300,2292
20240404,090600,653614300,42550,42500,42550,42350,3692
20240404,090500,496969850,42550,42650,42650,42500,1889
20240404,090400,416579100,42600,42700,42700,42600,1006
20240404,090300,373670100,42700,42650,42700,42550,1030
20240404,090200,329738300,42650,42950,42950,42650,1483
20240404,090100,266216650,42950,43000,43150,42850,1717
20240404,090000,192397050,43100,42650,43100,42650,4286