stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214500,12644543340,6590,6590,6590,6590,17192
20240404,214400,12644543340,6590,6590,6590,6590,0
20240404,214300,12644543340,6590,6590,6590,6590,0
20240404,214200,12644543340,6590,6590,6590,6590,0
20240404,214100,12644543340,6590,6590,6590,6590,0
20240404,214000,12644543340,6590,6590,6590,6590,0
20240404,213900,12644543340,6590,6590,6590,6590,0
20240404,213800,12644543340,6590,6590,6590,6590,0
20240404,213700,12644543340,6590,6590,6590,6590,0
20240404,213600,12644543340,6590,6590,6590,6590,0
20240404,213500,12644543340,6590,6590,6590,6590,0
20240404,213400,12644543340,6590,6590,6590,6590,0
20240404,213300,12644543340,6590,6590,6590,6590,0
20240404,213200,12644543340,6590,6590,6590,6590,0
20240404,213100,12644543340,6590,6590,6590,6590,0
20240404,213000,12644543340,6590,6590,6590,6590,0
20240404,212900,12644543340,6590,6590,6590,6590,0
20240404,212800,12644543340,6590,6590,6590,6590,0
20240404,212700,12644543340,6590,6590,6590,6590,0
20240404,212600,12644543340,6590,6590,6590,6590,0
20240404,212500,12644543340,6590,6590,6590,6590,0
20240404,212400,12644543340,6590,6590,6590,6590,0
20240404,212300,12644543340,6590,6590,6590,6590,0
20240404,212200,12644543340,6590,6590,6590,6590,0
20240404,212100,12644543340,6590,6590,6590,6590,0
20240404,212000,12644543340,6590,6590,6590,6590,0
20240404,211900,12644543340,6590,6590,6590,6590,0
20240404,211800,12644543340,6590,6590,6590,6590,0
20240404,211700,12644543340,6590,6590,6590,6590,0
20240404,211600,12644543340,6590,6590,6590,6590,0
20240404,211500,12644543340,6590,6590,6590,6590,17192
20240404,211400,12644543340,6590,6590,6590,6590,0
20240404,211300,12644543340,6590,6590,6590,6590,0
20240404,211200,12644543340,6590,6590,6590,6590,0
20240404,211100,12644543340,6590,6590,6590,6590,0
20240404,211000,12644543340,6590,6590,6590,6590,0
20240404,210900,12644543340,6590,6590,6590,6590,0
20240404,210800,12644543340,6590,6590,6590,6590,0
20240404,210700,12644543340,6590,6590,6590,6590,0
20240404,210600,12644543340,6590,6590,6590,6590,0
20240404,210500,12644543340,6590,6590,6590,6590,0
20240404,210400,12644543340,6590,6590,6590,6590,0
20240404,210300,12644543340,6590,6590,6590,6590,0
20240404,210200,12644543340,6590,6590,6590,6590,0
20240404,210100,12644543340,6590,6590,6590,6590,0
20240404,210000,12644543340,6590,6590,6590,6590,0
20240404,205900,12644543340,6590,6590,6590,6590,0
20240404,205800,12644543340,6590,6590,6590,6590,0
20240404,205700,12644543340,6590,6590,6590,6590,0
20240404,205600,12644543340,6590,6590,6590,6590,0
20240404,205500,12644543340,6590,6590,6590,6590,0
20240404,205400,12644543340,6590,6590,6590,6590,0
20240404,205300,12644543340,6590,6590,6590,6590,0
20240404,205200,12644543340,6590,6590,6590,6590,0
20240404,205100,12644543340,6590,6590,6590,6590,0
20240404,205000,12644543340,6590,6590,6590,6590,0
20240404,204900,12644543340,6590,6590,6590,6590,0
20240404,204800,12644543340,6590,6590,6590,6590,0
20240404,204700,12644543340,6590,6590,6590,6590,0
20240404,204600,12644543340,6590,6590,6590,6590,0
20240404,204500,12644543340,6590,6590,6590,6590,17192
20240404,204400,12644543340,6590,6590,6590,6590,0
20240404,204300,12644543340,6590,6590,6590,6590,0
20240404,204200,12644543340,6590,6590,6590,6590,0
20240404,204100,12644543340,6590,6590,6590,6590,0
20240404,204000,12644543340,6590,6590,6590,6590,0
20240404,203900,12644543340,6590,6590,6590,6590,0
20240404,203800,12644543340,6590,6590,6590,6590,0
20240404,203700,12644543340,6590,6590,6590,6590,0
20240404,203600,12644543340,6590,6590,6590,6590,0
20240404,203500,12644543340,6590,6590,6590,6590,0
20240404,203400,12644543340,6590,6590,6590,6590,0
20240404,203300,12644543340,6590,6590,6590,6590,0
20240404,203200,12644543340,6590,6590,6590,6590,0
20240404,203100,12644543340,6590,6590,6590,6590,0
20240404,203000,12644543340,6590,6590,6590,6590,0
20240404,202900,12644543340,6590,6590,6590,6590,0
20240404,202800,12644543340,6590,6590,6590,6590,0
20240404,202700,12644543340,6590,6590,6590,6590,0
20240404,202600,12644543340,6590,6590,6590,6590,0
20240404,202500,12644543340,6590,6590,6590,6590,0
20240404,202400,12644543340,6590,6590,6590,6590,0
20240404,202300,12644543340,6590,6590,6590,6590,0
20240404,202200,12644543340,6590,6590,6590,6590,0
20240404,202100,12644543340,6590,6590,6590,6590,0
20240404,202000,12644543340,6590,6590,6590,6590,0
20240404,201900,12644543340,6590,6590,6590,6590,0
20240404,201800,12644543340,6590,6590,6590,6590,0
20240404,201700,12644543340,6590,6590,6590,6590,0
20240404,201600,12644543340,6590,6590,6590,6590,0
20240404,201500,12644543340,6590,6590,6590,6590,17192
20240404,201400,12644543340,6590,6590,6590,6590,0
20240404,201300,12644543340,6590,6590,6590,6590,0
20240404,201200,12644543340,6590,6590,6590,6590,0
20240404,201100,12644543340,6590,6590,6590,6590,0
20240404,201000,12644543340,6590,6590,6590,6590,0
20240404,200900,12644543340,6590,6590,6590,6590,0
20240404,200800,12644543340,6590,6590,6590,6590,0
20240404,200700,12644543340,6590,6590,6590,6590,0
20240404,200600,12644543340,6590,6590,6590,6590,0
20240404,200500,12644543340,6590,6590,6590,6590,0
20240404,200400,12644543340,6590,6590,6590,6590,0
20240404,200300,12644543340,6590,6590,6590,6590,0
20240404,200200,12644543340,6590,6590,6590,6590,0
20240404,200100,12644543340,6590,6590,6590,6590,0
20240404,200000,12644543340,6590,6590,6590,6590,0
20240404,195900,12644543340,6590,6590,6590,6590,0
20240404,195800,12644543340,6590,6590,6590,6590,0
20240404,195700,12644543340,6590,6590,6590,6590,0
20240404,195600,12644543340,6590,6590,6590,6590,0
20240404,195500,12644543340,6590,6590,6590,6590,0
20240404,195400,12644543340,6590,6590,6590,6590,0
20240404,195300,12644543340,6590,6590,6590,6590,0
20240404,195200,12644543340,6590,6590,6590,6590,0
20240404,195100,12644543340,6590,6590,6590,6590,0
20240404,195000,12644543340,6590,6590,6590,6590,0
20240404,194900,12644543340,6590,6590,6590,6590,0
20240404,194800,12644543340,6590,6590,6590,6590,0
20240404,194700,12644543340,6590,6590,6590,6590,0
20240404,194600,12644543340,6590,6590,6590,6590,0
20240404,194500,12644543340,6590,6590,6590,6590,17192
20240404,194400,12644543340,6590,6590,6590,6590,0
20240404,194300,12644543340,6590,6590,6590,6590,0
20240404,194200,12644543340,6590,6590,6590,6590,0
20240404,194100,12644543340,6590,6590,6590,6590,0
20240404,194000,12644543340,6590,6590,6590,6590,0
20240404,193900,12644543340,6590,6590,6590,6590,0
20240404,193800,12644543340,6590,6590,6590,6590,0
20240404,193700,12644543340,6590,6590,6590,6590,0
20240404,193600,12644543340,6590,6590,6590,6590,0
20240404,193500,12644543340,6590,6590,6590,6590,0
20240404,193400,12644543340,6590,6590,6590,6590,0
20240404,193300,12644543340,6590,6590,6590,6590,0
20240404,193200,12644543340,6590,6590,6590,6590,0
20240404,193100,12644543340,6590,6590,6590,6590,0
20240404,193000,12644543340,6590,6590,6590,6590,0
20240404,192900,12644543340,6590,6590,6590,6590,0
20240404,192800,12644543340,6590,6590,6590,6590,0
20240404,192700,12644543340,6590,6590,6590,6590,0
20240404,192600,12644543340,6590,6590,6590,6590,0
20240404,192500,12644543340,6590,6590,6590,6590,0
20240404,192400,12644543340,6590,6590,6590,6590,0
20240404,192300,12644543340,6590,6590,6590,6590,0
20240404,192200,12644543340,6590,6590,6590,6590,0
20240404,192100,12644543340,6590,6590,6590,6590,0
20240404,192000,12644543340,6590,6590,6590,6590,0
20240404,191900,12644543340,6590,6590,6590,6590,0
20240404,191800,12644543340,6590,6590,6590,6590,0
20240404,191700,12644543340,6590,6590,6590,6590,0
20240404,191600,12644543340,6590,6590,6590,6590,0
20240404,191500,12644543340,6590,6590,6590,6590,17192
20240404,191400,12644543340,6590,6590,6590,6590,0
20240404,191300,12644543340,6590,6590,6590,6590,0
20240404,191200,12644543340,6590,6590,6590,6590,0
20240404,191100,12644543340,6590,6590,6590,6590,0
20240404,191000,12644543340,6590,6590,6590,6590,0
20240404,190900,12644543340,6590,6590,6590,6590,0
20240404,190800,12644543340,6590,6590,6590,6590,0
20240404,190700,12644543340,6590,6590,6590,6590,0
20240404,190600,12644543340,6590,6590,6590,6590,0
20240404,190500,12644543340,6590,6590,6590,6590,0
20240404,190400,12644543340,6590,6590,6590,6590,0
20240404,190300,12644543340,6590,6590,6590,6590,0
20240404,190200,12644543340,6590,6590,6590,6590,0
20240404,190100,12644543340,6590,6590,6590,6590,0
20240404,190000,12644543340,6590,6590,6590,6590,0
20240404,185900,12644543340,6590,6590,6590,6590,0
20240404,185800,12644543340,6590,6590,6590,6590,0
20240404,185700,12644543340,6590,6590,6590,6590,0
20240404,185600,12644543340,6590,6590,6590,6590,0
20240404,185500,12644543340,6590,6590,6590,6590,0
20240404,185400,12644543340,6590,6590,6590,6590,0
20240404,185300,12644543340,6590,6590,6590,6590,0
20240404,185200,12644543340,6590,6590,6590,6590,0
20240404,185100,12644543340,6590,6590,6590,6590,0
20240404,185000,12644543340,6590,6590,6590,6590,0
20240404,184900,12644543340,6590,6590,6590,6590,0
20240404,184800,12644543340,6590,6590,6590,6590,0
20240404,184700,12644543340,6590,6590,6590,6590,0
20240404,184600,12644543340,6590,6590,6590,6590,0
20240404,184500,12644543340,6590,6590,6590,6590,17192
20240404,184400,12644543340,6590,6590,6590,6590,0
20240404,184300,12644543340,6590,6590,6590,6590,0
20240404,184200,12644543340,6590,6590,6590,6590,0
20240404,184100,12644543340,6590,6590,6590,6590,0
20240404,184000,12644543340,6590,6590,6590,6590,0
20240404,183900,12644543340,6590,6590,6590,6590,0
20240404,183800,12644543340,6590,6590,6590,6590,0
20240404,183700,12644543340,6590,6590,6590,6590,0
20240404,183600,12644543340,6590,6590,6590,6590,0
20240404,183500,12644543340,6590,6590,6590,6590,0
20240404,183400,12644543340,6590,6590,6590,6590,0
20240404,183300,12644543340,6590,6590,6590,6590,0
20240404,183200,12644543340,6590,6590,6590,6590,0
20240404,183100,12644543340,6590,6590,6590,6590,0
20240404,183000,12644543340,6590,6590,6590,6590,0
20240404,182900,12644543340,6590,6590,6590,6590,0
20240404,182800,12644543340,6590,6590,6590,6590,0
20240404,182700,12644543340,6590,6590,6590,6590,0
20240404,182600,12644543340,6590,6590,6590,6590,0
20240404,182500,12644543340,6590,6590,6590,6590,0
20240404,182400,12644543340,6590,6590,6590,6590,0
20240404,182300,12644543340,6590,6590,6590,6590,0
20240404,182200,12644543340,6590,6590,6590,6590,0
20240404,182100,12644543340,6590,6590,6590,6590,0
20240404,182000,12644543340,6590,6590,6590,6590,0
20240404,181900,12644543340,6590,6590,6590,6590,0
20240404,181800,12644543340,6590,6590,6590,6590,0
20240404,181700,12644543340,6590,6590,6590,6590,0
20240404,181600,12644543340,6590,6590,6590,6590,0
20240404,181500,12644543340,6590,6590,6590,6590,17192
20240404,181400,12644543340,6590,6590,6590,6590,0
20240404,181300,12644543340,6590,6590,6590,6590,0
20240404,181200,12644543340,6590,6590,6590,6590,0
20240404,181100,12644543340,6590,6590,6590,6590,0
20240404,181000,12644543340,6590,6590,6590,6590,0
20240404,180900,12644543340,6590,6590,6590,6590,0
20240404,180800,12644543340,6590,6590,6590,6590,0
20240404,180700,12644543340,6590,6590,6590,6590,0
20240404,180600,12644543340,6590,6590,6590,6590,0
20240404,180500,12644543340,6590,6590,6590,6590,0
20240404,180400,12644543340,6590,6590,6590,6590,0
20240404,180300,12644543340,6590,6590,6590,6590,0
20240404,180200,12644543340,6590,6590,6590,6590,0
20240404,180100,12644543340,6590,6590,6590,6590,0
20240404,180000,12644543340,6590,6590,6590,6590,0
20240404,175900,12644543340,6590,6590,6590,6590,0
20240404,175800,12644543340,6590,6590,6590,6590,0
20240404,175700,12644543340,6590,6590,6590,6590,0
20240404,175600,12644543340,6590,6590,6590,6590,0
20240404,175500,12644543340,6590,6590,6590,6590,0
20240404,175400,12644543340,6590,6590,6590,6590,0
20240404,175300,12644543340,6590,6590,6590,6590,0
20240404,175200,12644543340,6590,6590,6590,6590,0
20240404,175100,12644543340,6590,6590,6590,6590,0
20240404,175000,12644543340,6590,6590,6590,6590,0
20240404,174900,12644543340,6590,6590,6590,6590,0
20240404,174800,12644543340,6590,6590,6590,6590,0
20240404,174700,12644543340,6590,6590,6590,6590,0
20240404,174600,12644543340,6590,6590,6590,6590,0
20240404,174500,12644543340,6590,6590,6590,6590,17192
20240404,174400,12644543340,6590,6590,6590,6590,0
20240404,174300,12644543340,6590,6590,6590,6590,0
20240404,174200,12644543340,6590,6590,6590,6590,0
20240404,174100,12644543340,6590,6590,6590,6590,0
20240404,174000,12644543340,6590,6590,6590,6590,0
20240404,173900,12644543340,6590,6590,6590,6590,0
20240404,173800,12644543340,6590,6590,6590,6590,0
20240404,173700,12644543340,6590,6590,6590,6590,0
20240404,173600,12644543340,6590,6590,6590,6590,0
20240404,173500,12644543340,6590,6590,6590,6590,0
20240404,173400,12644543340,6590,6590,6590,6590,0
20240404,173300,12644543340,6590,6590,6590,6590,0
20240404,173200,12644543340,6590,6590,6590,6590,0
20240404,173100,12644543340,6590,6590,6590,6590,0
20240404,173000,12644543340,6590,6590,6590,6590,0
20240404,172900,12644543340,6590,6590,6590,6590,0
20240404,172800,12644543340,6590,6590,6590,6590,0
20240404,172700,12644543340,6590,6590,6590,6590,0
20240404,172600,12644543340,6590,6590,6590,6590,0
20240404,172500,12644543340,6590,6590,6590,6590,0
20240404,172400,12644543340,6590,6590,6590,6590,0
20240404,172300,12644543340,6590,6590,6590,6590,0
20240404,172200,12644543340,6590,6590,6590,6590,0
20240404,172100,12644543340,6590,6590,6590,6590,0
20240404,172000,12644543340,6590,6590,6590,6590,0
20240404,171900,12644543340,6590,6590,6590,6590,0
20240404,171800,12644543340,6590,6590,6590,6590,0
20240404,171700,12644543340,6590,6590,6590,6590,0
20240404,171600,12644543340,6590,6590,6590,6590,0
20240404,171500,12644543340,6590,6590,6590,6590,17192
20240404,171400,12644543340,6590,6590,6590,6590,0
20240404,171300,12644543340,6590,6590,6590,6590,0
20240404,171200,12644543340,6590,6590,6590,6590,0
20240404,171100,12644543340,6590,6590,6590,6590,0
20240404,171000,12644543340,6590,6590,6590,6590,0
20240404,170900,12644543340,6590,6590,6590,6590,0
20240404,170800,12644543340,6590,6590,6590,6590,0
20240404,170700,12644543340,6590,6590,6590,6590,0
20240404,170600,12644543340,6590,6590,6590,6590,0
20240404,170500,12644543340,6590,6590,6590,6590,0
20240404,170400,12644543340,6590,6590,6590,6590,0
20240404,170300,12644543340,6590,6590,6590,6590,0
20240404,170200,12644543340,6590,6590,6590,6590,0
20240404,170100,12644543340,6590,6590,6590,6590,0
20240404,170000,12644543340,6590,6590,6590,6590,0
20240404,165900,12644543340,6590,6590,6590,6590,0
20240404,165800,12644543340,6590,6590,6590,6590,0
20240404,165700,12644543340,6590,6590,6590,6590,0
20240404,165600,12644543340,6590,6590,6590,6590,0
20240404,165500,12644543340,6590,6590,6590,6590,0
20240404,165400,12644543340,6590,6590,6590,6590,0
20240404,165300,12644543340,6590,6590,6590,6590,0
20240404,165200,12644543340,6590,6590,6590,6590,0
20240404,165100,12644543340,6590,6590,6590,6590,0
20240404,165000,12644543340,6590,6590,6590,6590,0
20240404,164900,12644543340,6590,6590,6590,6590,0
20240404,164800,12644543340,6590,6590,6590,6590,0
20240404,164700,12644543340,6590,6590,6590,6590,0
20240404,164600,12644543340,6590,6590,6590,6590,0
20240404,164500,12644543340,6590,6590,6590,6590,17192
20240404,164400,12644543340,6590,6590,6590,6590,0
20240404,164300,12644543340,6590,6590,6590,6590,0
20240404,164200,12644543340,6590,6590,6590,6590,0
20240404,164100,12644543340,6590,6590,6590,6590,0
20240404,164000,12644543340,6590,6590,6590,6590,0
20240404,163900,12644543340,6590,6590,6590,6590,0
20240404,163800,12644543340,6590,6590,6590,6590,0
20240404,163700,12644543340,6590,6590,6590,6590,0
20240404,163600,12644543340,6590,6590,6590,6590,0
20240404,163500,12644543340,6590,6590,6590,6590,0
20240404,163400,12644543340,6590,6590,6590,6590,0
20240404,163300,12644543340,6590,6590,6590,6590,0
20240404,163200,12644543340,6590,6590,6590,6590,0
20240404,163100,12644543340,6590,6590,6590,6590,0
20240404,163000,12644543340,6590,6590,6590,6590,0
20240404,162900,12644543340,6590,6590,6590,6590,0
20240404,162800,12644543340,6590,6590,6590,6590,0
20240404,162700,12644543340,6590,6590,6590,6590,0
20240404,162600,12644543340,6590,6590,6590,6590,0
20240404,162500,12644543340,6590,6590,6590,6590,0
20240404,162400,12644543340,6590,6590,6590,6590,0
20240404,162300,12644543340,6590,6590,6590,6590,0
20240404,162200,12644543340,6590,6590,6590,6590,0
20240404,162100,12644543340,6590,6590,6590,6590,0
20240404,162000,12644543340,6590,6590,6590,6590,0
20240404,161900,12644543340,6590,6590,6590,6590,0
20240404,161800,12644543340,6590,6590,6590,6590,0
20240404,161700,12644543340,6590,6590,6590,6590,0
20240404,161600,12644543340,6590,6590,6590,6590,0
20240404,161500,12644543340,6590,6590,6590,6590,17192
20240404,161400,12644543340,6590,6590,6590,6590,0
20240404,161300,12644543340,6590,6590,6590,6590,0
20240404,161200,12644543340,6590,6590,6590,6590,0
20240404,161100,12644543340,6590,6590,6590,6590,0
20240404,161000,12644543340,6590,6590,6590,6590,0
20240404,160900,12644543340,6590,6590,6590,6590,0
20240404,160800,12644543340,6590,6590,6590,6590,0
20240404,160700,12644543340,6590,6590,6590,6590,0
20240404,160600,12644543340,6590,6590,6590,6590,0
20240404,160500,12644543340,6590,6590,6590,6590,0
20240404,160400,12644543340,6590,6590,6590,6590,0
20240404,160300,12644543340,6590,6590,6590,6590,0
20240404,160200,12644543340,6590,6590,6590,6590,0
20240404,160100,12644543340,6590,6590,6590,6590,0
20240404,160000,12644543340,6590,6590,6590,6590,0
20240404,155900,12644543340,6590,6590,6590,6590,0
20240404,155800,12644543340,6590,6590,6590,6590,0
20240404,155700,12644543340,6590,6590,6590,6590,0
20240404,155600,12644543340,6590,6590,6590,6590,0
20240404,155500,12644543340,6590,6590,6590,6590,0
20240404,155400,12644543340,6590,6590,6590,6590,0
20240404,155300,12644543340,6590,6590,6590,6590,0
20240404,155200,12644543340,6590,6590,6590,6590,0
20240404,155100,12644543340,6590,6590,6590,6590,0
20240404,155000,12644543340,6590,6590,6590,6590,0
20240404,154900,12644543340,6590,6590,6590,6590,0
20240404,154800,12644543340,6590,6590,6590,6590,0
20240404,154700,12644543340,6590,6590,6590,6590,0
20240404,154600,12644543340,6590,6590,6590,6590,0
20240404,154500,12644543340,6590,6590,6590,6590,17192
20240404,154400,12644543340,6590,6590,6590,6590,0
20240404,154300,12644543340,6590,6590,6590,6590,0
20240404,154200,12644543340,6590,6590,6590,6590,0
20240404,154100,12644543340,6590,6590,6590,6590,0
20240404,154000,12644543340,6590,6590,6590,6590,0
20240404,153900,12644543340,6590,6590,6590,6590,0
20240404,153800,12644543340,6590,6590,6590,6590,0
20240404,153700,12644543340,6590,6590,6590,6590,0
20240404,153600,12644543340,6590,6590,6590,6590,0
20240404,153500,12644543340,6590,6590,6590,6590,0
20240404,153400,12644543340,6590,6590,6590,6590,0
20240404,153300,12644543340,6590,6590,6590,6590,0
20240404,153200,12644543340,6590,6590,6590,6590,0
20240404,153100,12644543340,6590,6590,6590,6590,0
20240404,153000,12644543340,6590,6590,6590,6590,17192
20240404,152900,12531248060,6580,6580,6580,6580,0
20240404,152800,12531248060,6580,6580,6580,6580,0
20240404,152700,12531248060,6580,6580,6580,6580,0
20240404,152600,12531248060,6580,6580,6580,6580,0
20240404,152500,12531248060,6580,6580,6580,6580,0
20240404,152400,12531248060,6580,6580,6580,6580,0
20240404,152300,12531248060,6580,6580,6580,6580,0
20240404,152200,12531248060,6580,6580,6580,6580,0
20240404,152100,12531248060,6580,6580,6580,6580,0
20240404,152000,12531248060,6580,6580,6580,6580,0
20240404,151900,12531248060,6580,6580,6590,6550,18808
20240404,151800,12407733510,6580,6600,6600,6580,2892
20240404,151700,12388690180,6590,6590,6600,6560,6545
20240404,151600,12345592180,6590,6580,6590,6580,572
20240404,151500,12341823490,6590,6590,6590,6570,4242
20240404,151400,12313917120,6590,6590,6600,6580,1757
20240404,151300,12302350540,6590,6600,6600,6580,578
20240404,151200,12298542090,6600,6570,6600,6570,1528
20240404,151100,12288479450,6570,6590,6600,6570,3006
20240404,151000,12268703680,6600,6580,6620,6560,15675
20240404,150900,12165418600,6580,6610,6610,6580,3814
20240404,150800,12140298080,6620,6590,6620,6580,6232
20240404,150700,12099229850,6590,6600,6610,6590,1524
20240404,150600,12089171880,6600,6610,6610,6570,9867
20240404,150500,12024197850,6610,6610,6610,6590,2381
20240404,150400,12008493530,6610,6620,6640,6600,3504
20240404,150300,11985309670,6620,6640,6640,6610,3657
20240404,150200,11961099520,6640,6620,6640,6620,2542
20240404,150100,11944252700,6630,6630,6640,6620,1937
20240404,150000,11931410060,6640,6610,6640,6600,6640
20240404,145900,11887504100,6610,6630,6630,6610,5140
20240404,145800,11853482570,6620,6610,6620,6610,5420
20240404,145700,11817654240,6620,6610,6630,6610,2732
20240404,145600,11799565340,6610,6620,6640,6610,2079
20240404,145500,11785794290,6620,6620,6630,6610,713
20240404,145400,11781074590,6610,6650,6650,6610,2061
20240404,145300,11767403940,6650,6630,6650,6620,2995
20240404,145200,11747518670,6630,6650,6650,6630,3166
20240404,145100,11726508130,6650,6660,6680,6650,4944
20240404,145000,11693559210,6680,6700,6720,6660,9233
20240404,144900,11631764300,6700,6630,6750,6620,52908
20240404,144800,11279142780,6630,6620,6630,6620,4797
20240404,144700,11247346430,6620,6600,6620,6600,2819
20240404,144600,11228708650,6610,6600,6610,6600,7594
20240404,144500,11178585420,6600,6590,6600,6590,11491
20240404,144400,11102749410,6590,6590,6600,6590,306
20240404,144300,11100731870,6590,6580,6590,6580,2260
20240404,144200,11085841890,6580,6580,6580,6580,1317
20240404,144100,11077176030,6580,6580,6580,6580,114
20240404,144000,11076425910,6580,6580,6580,6570,2568
20240404,143900,11059528990,6580,6580,6580,6580,3510
20240404,143800,11036433190,6580,6600,6600,6580,2006
20240404,143700,11023200270,6600,6590,6600,6590,2357
20240404,143600,11007664920,6590,6580,6590,6580,1161
20240404,143500,11000014730,6580,6580,6590,6580,786
20240404,143400,10994842070,6580,6570,6580,6570,2437
20240404,143300,10978812550,6580,6570,6580,6570,481
20240404,143200,10975652370,6570,6580,6580,6550,1950
20240404,143100,10962858230,6580,6580,6580,6570,2436
20240404,143000,10946848770,6580,6580,6590,6580,1319
20240404,142900,10938169720,6580,6580,6580,6580,1943
20240404,142800,10925384780,6580,6580,6590,6580,1039
20240404,142700,10918544310,6590,6590,6590,6570,4036
20240404,142600,10891994910,6590,6590,6590,6580,383
20240404,142500,10889472940,6590,6590,6590,6580,2107
20240404,142400,10875607750,6590,6590,6590,6580,646
20240404,142300,10871350620,6590,6590,6590,6590,1258
20240404,142200,10863060400,6590,6570,6590,6570,3035
20240404,142100,10843089990,6570,6570,6570,6570,831
20240404,142000,10837630320,6570,6570,6570,6570,201
20240404,141900,10836309750,6570,6570,6570,6560,829
20240404,141800,10830865240,6570,6560,6570,6560,664
20240404,141700,10826504710,6560,6570,6570,6560,98
20240404,141600,10825861810,6570,6560,6570,6560,1956
20240404,141500,10813011610,6560,6560,6560,6560,2355
20240404,141400,10797562810,6560,6560,6560,6550,1881
20240404,141300,10785224930,6550,6560,6560,6550,627
20240404,141200,10781113920,6560,6550,6560,6550,4146
20240404,141100,10753956880,6560,6560,6560,6560,1313
20240404,141000,10745343600,6560,6560,6560,6550,1094
20240404,140900,10738173040,6550,6560,6560,6550,2675
20240404,140800,10720651160,6560,6570,6570,6560,3094
20240404,140700,10700351560,6570,6560,6570,6550,1374
20240404,140600,10691336360,6560,6570,6570,6560,4300
20240404,140500,10663122330,6560,6550,6570,6550,166
20240404,140400,10662032620,6570,6550,6570,6550,226
20240404,140300,10660551280,6570,6550,6570,6550,340
20240404,140200,10658320270,6550,6550,6550,6540,1091
20240404,140100,10651174230,6540,6550,6550,6540,5545
20240404,140000,10614888210,6550,6550,6560,6540,4419
20240404,135900,10585945690,6550,6570,6570,6550,18942
20240404,135800,10461812940,6570,6570,6580,6570,1478
20240404,135700,10452101280,6570,6570,6580,6570,878
20240404,135600,10446331810,6570,6580,6580,6570,522
20240404,135500,10442902180,6580,6580,6580,6580,293
20240404,135400,10440974240,6580,6580,6580,6560,5992
20240404,135300,10401605730,6580,6580,6590,6580,1383
20240404,135200,10392505460,6590,6590,6590,6580,2210
20240404,135100,10377952010,6590,6580,6590,6580,1663
20240404,135000,10367003930,6570,6570,6580,6570,565
20240404,134900,10363291750,6580,6580,6580,6570,1474
20240404,134800,10353594020,6580,6590,6590,6580,1765
20240404,134700,10341973060,6590,6580,6590,6580,417
20240404,134600,10339229180,6580,6560,6580,6560,494
20240404,134500,10335984370,6570,6580,6580,6560,1336
20240404,134400,10327207470,6580,6580,6580,6560,2301
20240404,134300,10312089200,6580,6590,6590,6580,1724
20240404,134200,10300739490,6590,6580,6600,6580,1086
20240404,134100,10293589120,6580,6570,6590,6570,623
20240404,134000,10289485200,6570,6580,6580,6570,884
20240404,133900,10283671890,6580,6590,6590,6580,1215
20240404,133800,10275675460,6590,6590,6590,6590,264
20240404,133700,10273935700,6600,6600,6600,6590,399
20240404,133600,10271305130,6600,6580,6600,6580,907
20240404,133500,10265326540,6580,6560,6580,6560,3901
20240404,133400,10239698430,6570,6560,6570,6560,1405
20240404,133300,10230474910,6560,6560,6570,6560,1549
20240404,133200,10220310710,6560,6570,6570,6560,2804
20240404,133100,10201898270,6570,6570,6570,6560,4614
20240404,133000,10171625870,6570,6570,6570,6560,2162
20240404,132900,10157436880,6570,6580,6580,6570,4606
20240404,132800,10127172290,6580,6590,6590,6580,1229
20240404,132700,10119080220,6590,6600,6600,6570,7489
20240404,132600,10069830430,6600,6600,6600,6590,685
20240404,132500,10065312680,6600,6570,6610,6570,2784
20240404,132400,10046996180,6580,6600,6600,6570,12271
20240404,132300,9966208230,6600,6600,6600,6590,616
20240404,132200,9962146040,6600,6610,6610,6600,2486
20240404,132100,9945736770,6610,6610,6610,6600,517
20240404,132000,9942323260,6610,6600,6610,6590,1409
20240404,131900,9933028690,6600,6610,6610,6600,1329
20240404,131800,9924256930,6610,6600,6620,6600,1822
20240404,131700,9912219550,6610,6600,6610,6600,2133
20240404,131600,9898130190,6600,6600,6600,6600,2254
20240404,131500,9883253790,6600,6600,6610,6600,983
20240404,131400,9876765840,6610,6610,6610,6600,7623
20240404,131300,9826452550,6610,6600,6610,6600,1081
20240404,131200,9819316360,6610,6620,6620,6600,5886
20240404,131100,9780438490,6620,6610,6620,6610,1552
20240404,131000,9770167680,6610,6620,6620,6610,1190
20240404,130900,9762291140,6620,6610,6620,6610,1381
20240404,130800,9753156040,6610,6610,6610,6600,3639
20240404,130700,9729104860,6610,6620,6620,6610,665
20240404,130600,9724708980,6620,6620,6620,6620,990
20240404,130500,9718155180,6620,6620,6620,6610,659
20240404,130400,9713796390,6620,6620,6620,6620,791
20240404,130300,9708559970,6620,6620,6620,6620,591
20240404,130200,9704647550,6620,6630,6630,6610,6358
20240404,130100,9662565530,6630,6620,6630,6620,164
20240404,130000,9661479650,6630,6630,6630,6620,3030
20240404,125900,9641403060,6630,6620,6630,6620,1518
20240404,125800,9631350140,6630,6620,6630,6620,1339
20240404,125700,9622485710,6630,6630,6630,6630,520
20240404,125600,9619038110,6630,6640,6640,6620,1210
20240404,125500,9611022940,6630,6630,6630,6620,911
20240404,125400,9604990620,6630,6640,6640,6630,4739
20240404,125300,9573571000,6630,6640,6640,6630,1654
20240404,125200,9562604780,6640,6640,6640,6630,583
20240404,125100,9558736150,6640,6640,6650,6640,1086
20240404,125000,9551525100,6640,6640,6640,6630,687
20240404,124900,9546963920,6650,6660,6660,6650,179
20240404,124800,9545771800,6670,6670,6670,6670,1746
20240404,124700,9534125980,6670,6660,6670,6630,1804
20240404,124600,9522145530,6670,6690,6690,6670,623
20240404,124500,9517989100,6690,6700,6700,6680,642
20240404,124400,9513694300,6690,6690,6710,6690,3213
20240404,124300,9492175970,6690,6680,6700,6670,3760
20240404,124200,9467024740,6670,6650,6670,6650,8778
20240404,124100,9408481700,6660,6660,6660,6650,1975
20240404,124000,9395331640,6650,6650,6650,6640,2585
20240404,123900,9378148750,6650,6630,6650,6630,233
20240404,123800,9376600620,6630,6640,6650,6630,6285
20240404,123700,9334823100,6640,6630,6640,6630,129
20240404,123600,9333967820,6630,6630,6630,6630,1955
20240404,123500,9321006170,6630,6620,6630,6620,1617
20240404,123400,9310290670,6620,6610,6620,6610,152
20240404,123300,9309285850,6610,6610,6610,6600,2035
20240404,123200,9295844590,6610,6610,6610,6600,317
20240404,123100,9293749290,6610,6610,6610,6600,2962
20240404,123000,9274180770,6610,6610,6610,6600,3238
20240404,122900,9252778510,6610,6610,6610,6610,150
20240404,122800,9251787010,6610,6610,6610,6600,1161
20240404,122700,9244123500,6600,6600,6600,6600,720
20240404,122600,9239371500,6600,6610,6610,6600,1993
20240404,122500,9226217190,6600,6610,6610,6600,566
20240404,122400,9222480560,6610,6610,6610,6610,1322
20240404,122300,9213742140,6610,6610,6620,6610,1392
20240404,122200,9204536600,6610,6600,6620,6600,726
20240404,122100,9199740660,6600,6590,6600,6580,2615
20240404,122000,9182495620,6590,6600,6600,6590,553
20240404,121900,9178849240,6600,6590,6600,6590,1491
20240404,121800,9169010320,6600,6600,6600,6590,1428
20240404,121700,9159591660,6600,6600,6600,6590,6808
20240404,121600,9114676160,6610,6610,6610,6600,21185
20240404,121500,8974849880,6610,6610,6610,6610,3802
20240404,121400,8949718660,6610,6610,6610,6600,2950
20240404,121300,8930242980,6620,6610,6620,6600,616
20240404,121200,8926172770,6610,6610,6620,6600,1296
20240404,121100,8917607540,6610,6610,6620,6610,1093
20240404,121000,8910379810,6610,6620,6620,6610,10253
20240404,120900,8842606400,6620,6610,6620,6610,1414
20240404,120800,8833249600,6610,6620,6620,6610,11512
20240404,120700,8757154570,6620,6630,6630,6610,8714
20240404,120600,8699461770,6630,6630,6630,6630,1245
20240404,120500,8691207420,6630,6630,6630,6630,2803
20240404,120400,8672623530,6630,6640,6640,6630,379
20240404,120300,8670110410,6640,6640,6640,6630,367
20240404,120200,8667675310,6640,6630,6640,6630,212
20240404,120100,8666269350,6630,6630,6640,6630,139
20240404,120000,8665346770,6630,6640,6640,6630,260
20240404,115900,8663621090,6650,6630,6650,6630,596
20240404,115800,8659664640,6630,6630,6630,6630,1366
20240404,115700,8650608060,6630,6630,6640,6630,492
20240404,115600,8647343520,6630,6630,6640,6630,279
20240404,115500,8645492140,6640,6640,6640,6630,702
20240404,115400,8640831630,6630,6640,6640,6630,2695
20240404,115300,8622963180,6640,6640,6640,6640,276
20240404,115200,8621130540,6630,6640,6640,6620,22146
20240404,115100,8474325520,6640,6650,6650,6640,2861
20240404,115000,8455328470,6640,6640,6640,6640,647
20240404,114900,8451032390,6630,6630,6640,6630,299
20240404,114800,8449048400,6630,6640,6640,6630,6046
20240404,114700,8408947960,6640,6640,6650,6640,609
20240404,114600,8404902640,6640,6640,6640,6640,460
20240404,114500,8401848240,6640,6640,6640,6640,485
20240404,114400,8398627840,6640,6640,6640,6640,1201
20240404,114300,8390653200,6640,6640,6640,6640,1765
20240404,114200,8378933600,6640,6650,6650,6640,399
20240404,114100,8376280750,6650,6650,6650,6650,1110
20240404,114000,8368899250,6650,6650,6650,6650,914
20240404,113900,8362821150,6650,6650,6650,6640,270
20240404,113800,8361027490,6640,6640,6650,6640,1232
20240404,113700,8352846710,6640,6650,6650,6640,1940
20240404,113600,8339962920,6650,6650,6660,6640,2330
20240404,113500,8324477840,6650,6660,6660,6650,423
20240404,113400,8321661280,6660,6660,6660,6650,743
20240404,113300,8316718720,6660,6640,6660,6640,1682
20240404,113200,8305533440,6650,6650,6650,6650,600
20240404,113100,8301543440,6650,6640,6650,6640,821
20240404,113000,8296091940,6640,6640,6650,6640,3152
20240404,112900,8275158580,6640,6640,6650,6640,495
20240404,112800,8271869100,6640,6650,6650,6640,3158
20240404,112700,8250890580,6650,6650,6650,6640,1924
20240404,112600,8238110970,6650,6650,6650,6640,1635
20240404,112500,8227247660,6650,6660,6660,6650,7966
20240404,112400,8174272100,6660,6670,6670,6650,4457
20240404,112300,8144589420,6670,6670,6670,6670,2470
20240404,112200,8128114520,6670,6680,6680,6670,3164
20240404,112100,8107008790,6680,6680,6680,6680,1108
20240404,112000,8099607350,6680,6680,6680,6680,213
20240404,111900,8098184510,6680,6670,6680,6670,389
20240404,111800,8095589720,6670,6690,6690,6670,1017
20240404,111700,8088795770,6690,6690,6690,6690,1990
20240404,111600,8075482670,6690,6680,6690,6670,1453
20240404,111500,8065787290,6680,6680,6680,6670,1984
20240404,111400,8052538510,6670,6680,6680,6670,1238
20240404,111300,8044269370,6680,6670,6680,6670,1264
20240404,111200,8035834190,6670,6690,6690,6670,3762
20240404,111100,8010730510,6690,6680,6690,6670,2088
20240404,111000,7996782980,6680,6680,6680,6670,1093
20240404,110900,7989485390,6680,6690,6690,6680,3005
20240404,110800,7969399910,6690,6680,6690,6680,3364
20240404,110700,7946923390,6680,6670,6680,6670,941
20240404,110600,7940640120,6680,6690,6690,6670,1194
20240404,110500,7932663080,6690,6670,6690,6670,3083
20240404,110400,7912063430,6670,6650,6670,6650,5829
20240404,110300,7873239230,6660,6670,6670,6650,8596
20240404,110200,7816011940,6670,6680,6680,6670,1606
20240404,110100,7805298680,6680,6670,6680,6660,1503
20240404,110000,7795274070,6670,6690,6690,6670,6117
20240404,105900,7754429800,6690,6690,6700,6690,4469
20240404,105800,7724531330,6700,6700,6700,6690,2122
20240404,105700,7710320990,6700,6700,6710,6700,1629
20240404,105600,7699405350,6700,6700,6700,6700,1884
20240404,105500,7686782550,6700,6720,6720,6700,8426
20240404,105400,7630313200,6720,6720,6720,6710,1368
20240404,105300,7621124790,6720,6710,6720,6710,2228
20240404,105200,7606171760,6710,6710,6720,6710,265
20240404,105100,7604392680,6720,6730,6730,6720,3449
20240404,105000,7581203660,6730,6750,6750,6730,1742
20240404,104900,7569477110,6740,6740,6750,6730,991
20240404,104800,7562797640,6740,6750,6750,6740,1814
20240404,104700,7550562270,6740,6740,6750,6730,1785
20240404,104600,7538532050,6740,6730,6740,6730,1200
20240404,104500,7530446150,6730,6720,6740,6720,1473
20240404,104400,7520533870,6730,6740,6740,6720,1541
20240404,104300,7510169350,6730,6720,6740,6720,1010
20240404,104200,7503371700,6730,6730,6730,6720,698
20240404,104100,7498675690,6730,6730,6730,6720,326
20240404,104000,7496482300,6730,6720,6730,6720,1024
20240404,103900,7489594050,6720,6720,6730,6720,530
20240404,103800,7486032440,6710,6720,6720,6710,2353
20240404,103700,7470224580,6720,6720,6720,6710,4242
20240404,103600,7441758340,6720,6740,6770,6720,9877
20240404,103500,7375293800,6740,6780,6780,6730,10783
20240404,103400,7302505650,6790,6790,6800,6760,3467
20240404,103300,7278983800,6790,6790,6790,6770,4749
20240404,103200,7246804190,6790,6780,6790,6770,899
20240404,103100,7240704550,6780,6790,6790,6770,1747
20240404,103000,7228858720,6790,6780,6790,6780,4304
20240404,102900,7199650770,6780,6780,6790,6770,6933
20240404,102800,7152616950,6780,6760,6780,6750,4865
20240404,102700,7119657740,6760,6760,6760,6750,2436
20240404,102600,7103190880,6760,6750,6760,6750,1238
20240404,102500,7094826260,6760,6780,6780,6750,5640
20240404,102400,7056650150,6780,6770,6780,6770,8181
20240404,102300,7001206470,6770,6760,6770,6740,9775
20240404,102200,6935177680,6760,6730,6760,6730,10989
20240404,102100,6861030560,6740,6720,6740,6720,3098
20240404,102000,6840177970,6720,6710,6720,6710,1031
20240404,101900,6833259920,6710,6700,6710,6700,2414
20240404,101800,6817086100,6710,6720,6720,6710,1848
20240404,101700,6804673700,6710,6690,6720,6680,3261
20240404,101600,6782832580,6690,6700,6700,6690,2619
20240404,101500,6765304370,6700,6700,6700,6690,755
20240404,101400,6760246780,6700,6670,6700,6670,854
20240404,101300,6754526060,6670,6700,6700,6670,3212
20240404,101200,6733086860,6700,6690,6700,6690,3647
20240404,101100,6708665650,6690,6680,6690,6680,1389
20240404,101000,6699376010,6690,6680,6690,6680,1495
20240404,100900,6689388380,6680,6660,6680,6660,570
20240404,100800,6685585380,6660,6660,6670,6660,893
20240404,100700,6679635200,6670,6660,6670,6650,1050
20240404,100600,6672640420,6660,6660,6670,6640,1482
20240404,100500,6662786700,6660,6650,6660,6640,4268
20240404,100400,6634410540,6650,6660,6660,6640,4983
20240404,100300,6601309680,6640,6700,6700,6640,13047
20240404,100200,6514366330,6700,6700,6710,6670,7446
20240404,100100,6464511090,6700,6690,6700,6680,2407
20240404,100000,6448400400,6690,6680,6700,6660,5617
20240404,095900,6410890930,6700,6700,6700,6690,2508
20240404,095800,6394102570,6700,6690,6700,6680,5162
20240404,095700,6359542430,6690,6670,6690,6670,528
20240404,095600,6356013510,6680,6680,6690,6680,1105
20240404,095500,6348630340,6680,6660,6680,6660,1561
20240404,095400,6338217000,6660,6690,6690,6650,4218
20240404,095300,6310112680,6690,6700,6700,6680,4124
20240404,095200,6282540090,6700,6680,6700,6670,3919
20240404,095100,6256350350,6680,6700,6710,6670,9904
20240404,095000,6190162720,6700,6710,6710,6680,10483
20240404,094900,6119957780,6700,6700,6700,6700,6613
20240404,094800,6075650680,6690,6670,6690,6670,14685
20240404,094700,5977488350,6680,6680,6680,6670,1639
20240404,094600,5966544770,6680,6670,6680,6670,2495
20240404,094500,5949880090,6670,6670,6670,6650,1738
20240404,094400,5938287670,6670,6680,6690,6640,9485
20240404,094300,5875142820,6690,6690,6700,6690,12105
20240404,094200,5794153710,6690,6680,6710,6680,11750
20240404,094100,5715495440,6690,6670,6690,6660,2436
20240404,094000,5699248100,6680,6660,6680,6660,3979
20240404,093900,5672719440,6650,6630,6660,6630,6254
20240404,093800,5631189500,6640,6650,6650,6630,4324
20240404,093700,5602489130,6640,6660,6660,6620,17238
20240404,093600,5488001140,6660,6670,6680,6650,4106
20240404,093500,5460663750,6680,6670,6690,6650,11027
20240404,093400,5387212530,6660,6660,6670,6660,6860
20240404,093300,5341514320,6660,6660,6660,6620,16434
20240404,093200,5232497130,6660,6670,6690,6660,10049
20240404,093100,5165512690,6680,6690,6710,6680,5294
20240404,093000,5130108830,6690,6740,6740,6640,20285
20240404,092900,4994411080,6740,6730,6780,6710,16073
20240404,092800,4886066800,6720,6690,6740,6680,12973
20240404,092700,4798962460,6680,6670,6700,6660,11208
20240404,092600,4724115430,6670,6680,6700,6630,18175
20240404,092500,4602952280,6690,6700,6720,6680,28747
20240404,092400,4410523820,6700,6630,6740,6630,51676
20240404,092300,4064805530,6640,6570,6640,6540,29607
20240404,092200,3869738970,6590,6600,6690,6540,96690
20240404,092100,3230872960,6590,6590,6590,6590,0
20240404,092000,3230872960,6590,6590,6590,6590,0
20240404,091900,3230872960,6590,6630,6640,6590,42164
20240404,091800,2952497640,6610,6670,6680,6610,24700
20240404,091700,2788488600,6690,6690,6730,6660,25735
20240404,091600,2616558830,6700,6700,6720,6650,20211
20240404,091500,2481479780,6710,6760,6780,6690,18736
20240404,091400,2355279710,6740,6840,6840,6740,27780
20240404,091300,2167212600,6800,6830,6840,6800,23253
20240404,091200,2008653360,6830,6850,6880,6800,24234
20240404,091100,1843336100,6830,6910,6920,6800,32829
20240404,091000,1618847320,6910,6970,6970,6900,19006
20240404,090900,1487477630,6970,7000,7000,6940,14042
20240404,090800,1389833460,7000,6980,7010,6960,11158
20240404,090700,1311894050,6980,7010,7010,6940,21411
20240404,090600,1162703170,7000,7020,7050,6980,30563
20240404,090500,948716480,7030,7060,7070,6980,34801
20240404,090400,704813850,7050,7100,7100,7050,10308
20240404,090300,631846660,7100,7080,7120,7020,23877
20240404,090200,463278220,7110,7180,7200,7060,31565
20240404,090100,238107530,7170,7230,7270,7170,11366
20240404,090000,156266170,7230,7320,7400,7230,21420