stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,210200,16669389340,6480,6480,6480,6480,13614
20240405,210100,16669389340,6480,6480,6480,6480,0
20240405,210000,16669389340,6480,6480,6480,6480,0
20240405,205900,16669389340,6480,6480,6480,6480,0
20240405,205800,16669389340,6480,6480,6480,6480,0
20240405,205700,16669389340,6480,6480,6480,6480,0
20240405,205600,16669389340,6480,6480,6480,6480,0
20240405,205500,16669389340,6480,6480,6480,6480,0
20240405,205400,16669389340,6480,6480,6480,6480,0
20240405,205300,16669389340,6480,6480,6480,6480,0
20240405,205200,16669389340,6480,6480,6480,6480,0
20240405,205100,16669389340,6480,6480,6480,6480,0
20240405,205000,16669389340,6480,6480,6480,6480,0
20240405,204900,16669389340,6480,6480,6480,6480,0
20240405,204800,16669389340,6480,6480,6480,6480,0
20240405,204700,16669389340,6480,6480,6480,6480,0
20240405,204600,16669389340,6480,6480,6480,6480,0
20240405,204500,16669389340,6480,6480,6480,6480,0
20240405,204400,16669389340,6480,6480,6480,6480,0
20240405,204300,16669389340,6480,6480,6480,6480,0
20240405,204200,16669389340,6480,6480,6480,6480,0
20240405,204100,16669389340,6480,6480,6480,6480,0
20240405,204000,16669389340,6480,6480,6480,6480,0
20240405,203900,16669389340,6480,6480,6480,6480,0
20240405,203800,16669389340,6480,6480,6480,6480,0
20240405,203700,16669389340,6480,6480,6480,6480,0
20240405,203600,16669389340,6480,6480,6480,6480,0
20240405,203500,16669389340,6480,6480,6480,6480,0
20240405,203400,16669389340,6480,6480,6480,6480,0
20240405,203300,16669389340,6480,6480,6480,6480,0
20240405,203200,16669389340,6480,6480,6480,6480,13614
20240405,203100,16669389340,6480,6480,6480,6480,0
20240405,203000,16669389340,6480,6480,6480,6480,0
20240405,202900,16669389340,6480,6480,6480,6480,0
20240405,202800,16669389340,6480,6480,6480,6480,0
20240405,202700,16669389340,6480,6480,6480,6480,0
20240405,202600,16669389340,6480,6480,6480,6480,0
20240405,202500,16669389340,6480,6480,6480,6480,0
20240405,202400,16669389340,6480,6480,6480,6480,0
20240405,202300,16669389340,6480,6480,6480,6480,0
20240405,202200,16669389340,6480,6480,6480,6480,0
20240405,202100,16669389340,6480,6480,6480,6480,0
20240405,202000,16669389340,6480,6480,6480,6480,0
20240405,201900,16669389340,6480,6480,6480,6480,0
20240405,201800,16669389340,6480,6480,6480,6480,0
20240405,201700,16669389340,6480,6480,6480,6480,0
20240405,201600,16669389340,6480,6480,6480,6480,0
20240405,201500,16669389340,6480,6480,6480,6480,0
20240405,201400,16669389340,6480,6480,6480,6480,0
20240405,201300,16669389340,6480,6480,6480,6480,0
20240405,201200,16669389340,6480,6480,6480,6480,0
20240405,201100,16669389340,6480,6480,6480,6480,0
20240405,201000,16669389340,6480,6480,6480,6480,0
20240405,200900,16669389340,6480,6480,6480,6480,0
20240405,200800,16669389340,6480,6480,6480,6480,0
20240405,200700,16669389340,6480,6480,6480,6480,0
20240405,200600,16669389340,6480,6480,6480,6480,0
20240405,200500,16669389340,6480,6480,6480,6480,0
20240405,200400,16669389340,6480,6480,6480,6480,0
20240405,200300,16669389340,6480,6480,6480,6480,0
20240405,200200,16669389340,6480,6480,6480,6480,13614
20240405,200100,16669389340,6480,6480,6480,6480,0
20240405,200000,16669389340,6480,6480,6480,6480,0
20240405,195900,16669389340,6480,6480,6480,6480,0
20240405,195800,16669389340,6480,6480,6480,6480,0
20240405,195700,16669389340,6480,6480,6480,6480,0
20240405,195600,16669389340,6480,6480,6480,6480,0
20240405,195500,16669389340,6480,6480,6480,6480,0
20240405,195400,16669389340,6480,6480,6480,6480,0
20240405,195300,16669389340,6480,6480,6480,6480,0
20240405,195200,16669389340,6480,6480,6480,6480,0
20240405,195100,16669389340,6480,6480,6480,6480,0
20240405,195000,16669389340,6480,6480,6480,6480,0
20240405,194900,16669389340,6480,6480,6480,6480,0
20240405,194800,16669389340,6480,6480,6480,6480,0
20240405,194700,16669389340,6480,6480,6480,6480,0
20240405,194600,16669389340,6480,6480,6480,6480,0
20240405,194500,16669389340,6480,6480,6480,6480,0
20240405,194400,16669389340,6480,6480,6480,6480,0
20240405,194300,16669389340,6480,6480,6480,6480,0
20240405,194200,16669389340,6480,6480,6480,6480,0
20240405,194100,16669389340,6480,6480,6480,6480,0
20240405,194000,16669389340,6480,6480,6480,6480,0
20240405,193900,16669389340,6480,6480,6480,6480,0
20240405,193800,16669389340,6480,6480,6480,6480,0
20240405,193700,16669389340,6480,6480,6480,6480,0
20240405,193600,16669389340,6480,6480,6480,6480,0
20240405,193500,16669389340,6480,6480,6480,6480,0
20240405,193400,16669389340,6480,6480,6480,6480,0
20240405,193300,16669389340,6480,6480,6480,6480,0
20240405,193200,16669389340,6480,6480,6480,6480,13614
20240405,193100,16669389340,6480,6480,6480,6480,0
20240405,193000,16669389340,6480,6480,6480,6480,0
20240405,192900,16669389340,6480,6480,6480,6480,0
20240405,192800,16669389340,6480,6480,6480,6480,0
20240405,192700,16669389340,6480,6480,6480,6480,0
20240405,192600,16669389340,6480,6480,6480,6480,0
20240405,192500,16669389340,6480,6480,6480,6480,0
20240405,192400,16669389340,6480,6480,6480,6480,0
20240405,192300,16669389340,6480,6480,6480,6480,0
20240405,192200,16669389340,6480,6480,6480,6480,0
20240405,192100,16669389340,6480,6480,6480,6480,0
20240405,192000,16669389340,6480,6480,6480,6480,0
20240405,191900,16669389340,6480,6480,6480,6480,0
20240405,191800,16669389340,6480,6480,6480,6480,0
20240405,191700,16669389340,6480,6480,6480,6480,0
20240405,191600,16669389340,6480,6480,6480,6480,0
20240405,191500,16669389340,6480,6480,6480,6480,0
20240405,191400,16669389340,6480,6480,6480,6480,0
20240405,191300,16669389340,6480,6480,6480,6480,0
20240405,191200,16669389340,6480,6480,6480,6480,0
20240405,191100,16669389340,6480,6480,6480,6480,0
20240405,191000,16669389340,6480,6480,6480,6480,0
20240405,190900,16669389340,6480,6480,6480,6480,0
20240405,190800,16669389340,6480,6480,6480,6480,0
20240405,190700,16669389340,6480,6480,6480,6480,0
20240405,190600,16669389340,6480,6480,6480,6480,0
20240405,190500,16669389340,6480,6480,6480,6480,0
20240405,190400,16669389340,6480,6480,6480,6480,0
20240405,190300,16669389340,6480,6480,6480,6480,0
20240405,190200,16669389340,6480,6480,6480,6480,13614
20240405,190100,16669389340,6480,6480,6480,6480,0
20240405,190000,16669389340,6480,6480,6480,6480,0
20240405,185900,16669389340,6480,6480,6480,6480,0
20240405,185800,16669389340,6480,6480,6480,6480,0
20240405,185700,16669389340,6480,6480,6480,6480,0
20240405,185600,16669389340,6480,6480,6480,6480,0
20240405,185500,16669389340,6480,6480,6480,6480,0
20240405,185400,16669389340,6480,6480,6480,6480,0
20240405,185300,16669389340,6480,6480,6480,6480,0
20240405,185200,16669389340,6480,6480,6480,6480,0
20240405,185100,16669389340,6480,6480,6480,6480,0
20240405,185000,16669389340,6480,6480,6480,6480,0
20240405,184900,16669389340,6480,6480,6480,6480,0
20240405,184800,16669389340,6480,6480,6480,6480,0
20240405,184700,16669389340,6480,6480,6480,6480,0
20240405,184600,16669389340,6480,6480,6480,6480,0
20240405,184500,16669389340,6480,6480,6480,6480,0
20240405,184400,16669389340,6480,6480,6480,6480,0
20240405,184300,16669389340,6480,6480,6480,6480,0
20240405,184200,16669389340,6480,6480,6480,6480,0
20240405,184100,16669389340,6480,6480,6480,6480,0
20240405,184000,16669389340,6480,6480,6480,6480,0
20240405,183900,16669389340,6480,6480,6480,6480,0
20240405,183800,16669389340,6480,6480,6480,6480,0
20240405,183700,16669389340,6480,6480,6480,6480,0
20240405,183600,16669389340,6480,6480,6480,6480,0
20240405,183500,16669389340,6480,6480,6480,6480,0
20240405,183400,16669389340,6480,6480,6480,6480,0
20240405,183300,16669389340,6480,6480,6480,6480,0
20240405,183200,16669389340,6480,6480,6480,6480,13614
20240405,183100,16669389340,6480,6480,6480,6480,0
20240405,183000,16669389340,6480,6480,6480,6480,0
20240405,182900,16669389340,6480,6480,6480,6480,0
20240405,182800,16669389340,6480,6480,6480,6480,0
20240405,182700,16669389340,6480,6480,6480,6480,0
20240405,182600,16669389340,6480,6480,6480,6480,0
20240405,182500,16669389340,6480,6480,6480,6480,0
20240405,182400,16669389340,6480,6480,6480,6480,0
20240405,182300,16669389340,6480,6480,6480,6480,0
20240405,182200,16669389340,6480,6480,6480,6480,0
20240405,182100,16669389340,6480,6480,6480,6480,0
20240405,182000,16669389340,6480,6480,6480,6480,0
20240405,181900,16669389340,6480,6480,6480,6480,0
20240405,181800,16669389340,6480,6480,6480,6480,0
20240405,181700,16669389340,6480,6480,6480,6480,0
20240405,181600,16669389340,6480,6480,6480,6480,0
20240405,181500,16669389340,6480,6480,6480,6480,0
20240405,181400,16669389340,6480,6480,6480,6480,0
20240405,181300,16669389340,6480,6480,6480,6480,0
20240405,181200,16669389340,6480,6480,6480,6480,0
20240405,181100,16669389340,6480,6480,6480,6480,0
20240405,181000,16669389340,6480,6480,6480,6480,0
20240405,180900,16669389340,6480,6480,6480,6480,0
20240405,180800,16669389340,6480,6480,6480,6480,0
20240405,180700,16669389340,6480,6480,6480,6480,0
20240405,180600,16669389340,6480,6480,6480,6480,0
20240405,180500,16669389340,6480,6480,6480,6480,0
20240405,180400,16669389340,6480,6480,6480,6480,0
20240405,180300,16669389340,6480,6480,6480,6480,0
20240405,180200,16669389340,6480,6480,6480,6480,13614
20240405,180100,16669389340,6480,6480,6480,6480,0
20240405,180000,16669389340,6480,6480,6480,6480,0
20240405,175900,16669389340,6480,6480,6480,6480,0
20240405,175800,16669389340,6480,6480,6480,6480,0
20240405,175700,16669389340,6480,6480,6480,6480,0
20240405,175600,16669389340,6480,6480,6480,6480,0
20240405,175500,16669389340,6480,6480,6480,6480,0
20240405,175400,16669389340,6480,6480,6480,6480,0
20240405,175300,16669389340,6480,6480,6480,6480,0
20240405,175200,16669389340,6480,6480,6480,6480,0
20240405,175100,16669389340,6480,6480,6480,6480,0
20240405,175000,16669389340,6480,6480,6480,6480,0
20240405,174900,16669389340,6480,6480,6480,6480,0
20240405,174800,16669389340,6480,6480,6480,6480,0
20240405,174700,16669389340,6480,6480,6480,6480,0
20240405,174600,16669389340,6480,6480,6480,6480,0
20240405,174500,16669389340,6480,6480,6480,6480,0
20240405,174400,16669389340,6480,6480,6480,6480,0
20240405,174300,16669389340,6480,6480,6480,6480,0
20240405,174200,16669389340,6480,6480,6480,6480,0
20240405,174100,16669389340,6480,6480,6480,6480,0
20240405,174000,16669389340,6480,6480,6480,6480,0
20240405,173900,16669389340,6480,6480,6480,6480,0
20240405,173800,16669389340,6480,6480,6480,6480,0
20240405,173700,16669389340,6480,6480,6480,6480,0
20240405,173600,16669389340,6480,6480,6480,6480,0
20240405,173500,16669389340,6480,6480,6480,6480,0
20240405,173400,16669389340,6480,6480,6480,6480,0
20240405,173300,16669389340,6480,6480,6480,6480,0
20240405,173200,16669389340,6480,6480,6480,6480,13614
20240405,173100,16669389340,6480,6480,6480,6480,0
20240405,173000,16669389340,6480,6480,6480,6480,0
20240405,172900,16669389340,6480,6480,6480,6480,0
20240405,172800,16669389340,6480,6480,6480,6480,0
20240405,172700,16669389340,6480,6480,6480,6480,0
20240405,172600,16669389340,6480,6480,6480,6480,0
20240405,172500,16669389340,6480,6480,6480,6480,0
20240405,172400,16669389340,6480,6480,6480,6480,0
20240405,172300,16669389340,6480,6480,6480,6480,0
20240405,172200,16669389340,6480,6480,6480,6480,0
20240405,172100,16669389340,6480,6480,6480,6480,0
20240405,172000,16669389340,6480,6480,6480,6480,0
20240405,171900,16669389340,6480,6480,6480,6480,0
20240405,171800,16669389340,6480,6480,6480,6480,0
20240405,171700,16669389340,6480,6480,6480,6480,0
20240405,171600,16669389340,6480,6480,6480,6480,0
20240405,171500,16669389340,6480,6480,6480,6480,0
20240405,171400,16669389340,6480,6480,6480,6480,0
20240405,171300,16669389340,6480,6480,6480,6480,0
20240405,171200,16669389340,6480,6480,6480,6480,0
20240405,171100,16669389340,6480,6480,6480,6480,0
20240405,171000,16669389340,6480,6480,6480,6480,0
20240405,170900,16669389340,6480,6480,6480,6480,0
20240405,170800,16669389340,6480,6480,6480,6480,0
20240405,170700,16669389340,6480,6480,6480,6480,0
20240405,170600,16669389340,6480,6480,6480,6480,0
20240405,170500,16669389340,6480,6480,6480,6480,0
20240405,170400,16669389340,6480,6480,6480,6480,0
20240405,170300,16669389340,6480,6480,6480,6480,0
20240405,170200,16669389340,6480,6480,6480,6480,13614
20240405,170100,16669389340,6480,6480,6480,6480,0
20240405,170000,16669389340,6480,6480,6480,6480,0
20240405,165900,16669389340,6480,6480,6480,6480,0
20240405,165800,16669389340,6480,6480,6480,6480,0
20240405,165700,16669389340,6480,6480,6480,6480,0
20240405,165600,16669389340,6480,6480,6480,6480,0
20240405,165500,16669389340,6480,6480,6480,6480,0
20240405,165400,16669389340,6480,6480,6480,6480,0
20240405,165300,16669389340,6480,6480,6480,6480,0
20240405,165200,16669389340,6480,6480,6480,6480,0
20240405,165100,16669389340,6480,6480,6480,6480,0
20240405,165000,16669389340,6480,6480,6480,6480,0
20240405,164900,16669389340,6480,6480,6480,6480,0
20240405,164800,16669389340,6480,6480,6480,6480,0
20240405,164700,16669389340,6480,6480,6480,6480,0
20240405,164600,16669389340,6480,6480,6480,6480,0
20240405,164500,16669389340,6480,6480,6480,6480,0
20240405,164400,16669389340,6480,6480,6480,6480,0
20240405,164300,16669389340,6480,6480,6480,6480,0
20240405,164200,16669389340,6480,6480,6480,6480,0
20240405,164100,16669389340,6480,6480,6480,6480,0
20240405,164000,16669389340,6480,6480,6480,6480,0
20240405,163900,16669389340,6480,6480,6480,6480,0
20240405,163800,16669389340,6480,6480,6480,6480,0
20240405,163700,16669389340,6480,6480,6480,6480,0
20240405,163600,16669389340,6480,6480,6480,6480,0
20240405,163500,16669389340,6480,6480,6480,6480,0
20240405,163400,16669389340,6480,6480,6480,6480,0
20240405,163300,16669389340,6480,6480,6480,6480,0
20240405,163200,16669389340,6480,6480,6480,6480,13614
20240405,163100,16669389340,6480,6480,6480,6480,0
20240405,163000,16669389340,6480,6480,6480,6480,0
20240405,162900,16669389340,6480,6480,6480,6480,0
20240405,162800,16669389340,6480,6480,6480,6480,0
20240405,162700,16669389340,6480,6480,6480,6480,0
20240405,162600,16669389340,6480,6480,6480,6480,0
20240405,162500,16669389340,6480,6480,6480,6480,0
20240405,162400,16669389340,6480,6480,6480,6480,0
20240405,162300,16669389340,6480,6480,6480,6480,0
20240405,162200,16669389340,6480,6480,6480,6480,0
20240405,162100,16669389340,6480,6480,6480,6480,0
20240405,162000,16669389340,6480,6480,6480,6480,0
20240405,161900,16669389340,6480,6480,6480,6480,0
20240405,161800,16669389340,6480,6480,6480,6480,0
20240405,161700,16669389340,6480,6480,6480,6480,0
20240405,161600,16669389340,6480,6480,6480,6480,0
20240405,161500,16669389340,6480,6480,6480,6480,0
20240405,161400,16669389340,6480,6480,6480,6480,0
20240405,161300,16669389340,6480,6480,6480,6480,0
20240405,161200,16669389340,6480,6480,6480,6480,0
20240405,161100,16669389340,6480,6480,6480,6480,0
20240405,161000,16669389340,6480,6480,6480,6480,0
20240405,160900,16669389340,6480,6480,6480,6480,0
20240405,160800,16669389340,6480,6480,6480,6480,0
20240405,160700,16669389340,6480,6480,6480,6480,0
20240405,160600,16669389340,6480,6480,6480,6480,0
20240405,160500,16669389340,6480,6480,6480,6480,0
20240405,160400,16669389340,6480,6480,6480,6480,0
20240405,160300,16669389340,6480,6480,6480,6480,0
20240405,160200,16669389340,6480,6480,6480,6480,13614
20240405,160100,16669389340,6480,6480,6480,6480,0
20240405,160000,16669389340,6480,6480,6480,6480,0
20240405,155900,16669389340,6480,6480,6480,6480,0
20240405,155800,16669389340,6480,6480,6480,6480,0
20240405,155700,16669389340,6480,6480,6480,6480,0
20240405,155600,16669389340,6480,6480,6480,6480,0
20240405,155500,16669389340,6480,6480,6480,6480,0
20240405,155400,16669389340,6480,6480,6480,6480,0
20240405,155300,16669389340,6480,6480,6480,6480,0
20240405,155200,16669389340,6480,6480,6480,6480,0
20240405,155100,16669389340,6480,6480,6480,6480,0
20240405,155000,16669389340,6480,6480,6480,6480,0
20240405,154900,16669389340,6480,6480,6480,6480,0
20240405,154800,16669389340,6480,6480,6480,6480,0
20240405,154700,16669389340,6480,6480,6480,6480,0
20240405,154600,16669389340,6480,6480,6480,6480,0
20240405,154500,16669389340,6480,6480,6480,6480,0
20240405,154400,16669389340,6480,6480,6480,6480,0
20240405,154300,16669389340,6480,6480,6480,6480,0
20240405,154200,16669389340,6480,6480,6480,6480,0
20240405,154100,16669389340,6480,6480,6480,6480,0
20240405,154000,16669389340,6480,6480,6480,6480,0
20240405,153900,16669389340,6480,6480,6480,6480,0
20240405,153800,16669389340,6480,6480,6480,6480,0
20240405,153700,16669389340,6480,6480,6480,6480,0
20240405,153600,16669389340,6480,6480,6480,6480,0
20240405,153500,16669389340,6480,6480,6480,6480,0
20240405,153400,16669389340,6480,6480,6480,6480,0
20240405,153300,16669389340,6480,6480,6480,6480,0
20240405,153200,16669389340,6480,6480,6480,6480,13614
20240405,153100,16669389340,6480,6480,6480,6480,0
20240405,153000,16669389340,6480,6480,6480,6480,13614
20240405,152900,16581170620,6480,6480,6480,6480,0
20240405,152800,16581170620,6480,6480,6480,6480,0
20240405,152700,16581170620,6480,6480,6480,6480,0
20240405,152600,16581170620,6480,6480,6480,6480,0
20240405,152500,16581170620,6480,6480,6480,6480,0
20240405,152400,16581170620,6480,6480,6480,6480,0
20240405,152300,16581170620,6480,6480,6480,6480,0
20240405,152200,16581170620,6480,6480,6480,6480,0
20240405,152100,16581170620,6480,6480,6480,6480,0
20240405,152000,16581170620,6480,6480,6480,6480,0
20240405,151900,16581170620,6480,6460,6490,6460,2475
20240405,151800,16565152290,6480,6480,6480,6460,8432
20240405,151700,16510628050,6470,6480,6500,6470,1842
20240405,151600,16498686860,6480,6480,6480,6470,1559
20240405,151500,16488586520,6490,6460,6490,6460,1826
20240405,151400,16476778110,6450,6470,6480,6450,3018
20240405,151300,16457272760,6470,6470,6480,6460,2932
20240405,151200,16438303480,6490,6500,6500,6470,1051
20240405,151100,16431492200,6470,6510,6520,6470,2180
20240405,151000,16417356890,6500,6480,6520,6480,6351
20240405,150900,16376070990,6480,6470,6480,6460,1061
20240405,150800,16369206410,6460,6460,6470,6460,342
20240405,150700,16366994780,6460,6450,6480,6450,1965
20240405,150600,16354305730,6450,6450,6460,6450,648
20240405,150500,16350124860,6450,6430,6450,6430,1653
20240405,150400,16339474880,6430,6430,6430,6420,4653
20240405,150300,16309581570,6430,6440,6450,6420,1172
20240405,150200,16302041570,6420,6420,6450,6410,8707
20240405,150100,16246120400,6430,6430,6440,6410,5744
20240405,150000,16209209970,6440,6440,6450,6430,5247
20240405,145900,16175435070,6450,6430,6460,6430,3516
20240405,145800,16152770820,6430,6440,6470,6420,10763
20240405,145700,16083537320,6440,6470,6480,6440,6780
20240405,145600,16039743870,6480,6500,6500,6470,2579
20240405,145500,16023020110,6490,6500,6520,6490,1003
20240405,145400,16016502500,6500,6530,6530,6490,1929
20240405,145300,16003960350,6530,6510,6550,6500,1358
20240405,145200,15995124010,6490,6480,6510,6480,3618
20240405,145100,15971611250,6480,6480,6520,6460,5964
20240405,145000,15932818100,6480,6500,6510,6450,10902
20240405,144900,15862195890,6500,6500,6500,6500,0
20240405,144800,15862195890,6500,6500,6500,6490,46
20240405,144700,15861897330,6500,6520,6520,6490,6034
20240405,144600,15822696650,6520,6490,6570,6490,4561
20240405,144500,15793013260,6500,6520,6520,6500,9655
20240405,144400,15730220660,6520,6550,6560,6510,14944
20240405,144300,15632788450,6560,6570,6570,6560,8449
20240405,144200,15577347180,6570,6590,6590,6570,6707
20240405,144100,15533219510,6590,6610,6610,6590,1256
20240405,144000,15524937360,6600,6610,6610,6600,2603
20240405,143900,15507751240,6610,6600,6610,6590,3323
20240405,143800,15485806800,6600,6600,6600,6590,2008
20240405,143700,15472559200,6600,6600,6600,6590,880
20240405,143600,15466758650,6600,6600,6600,6590,1426
20240405,143500,15457356010,6600,6590,6600,6580,2186
20240405,143400,15442946380,6600,6600,6600,6580,1842
20240405,143300,15430805020,6590,6620,6620,6590,3299
20240405,143200,15409034060,6620,6600,6630,6600,3383
20240405,143100,15386700120,6630,6620,6640,6600,3140
20240405,143000,15365914040,6620,6590,6620,6590,3950
20240405,142900,15339838700,6580,6580,6580,6570,4152
20240405,142800,15312546250,6580,6590,6590,6570,2190
20240405,142700,15298143010,6570,6590,6600,6570,12749
20240405,142600,15214329310,6600,6590,6620,6580,3335
20240405,142500,15192337280,6590,6630,6630,6580,3609
20240405,142400,15168569210,6630,6560,6630,6560,5524
20240405,142300,15132219950,6560,6600,6630,6560,9411
20240405,142200,15070150970,6610,6610,6620,6600,2315
20240405,142100,15054849640,6600,6640,6640,6600,4296
20240405,142000,15026389970,6640,6590,6640,6560,20854
20240405,141900,14889070600,6600,6640,6650,6570,16879
20240405,141800,14777621320,6640,6650,6650,6630,3324
20240405,141700,14755533330,6650,6660,6660,6630,9870
20240405,141600,14690019100,6660,6620,6670,6610,6661
20240405,141500,14645736940,6640,6570,6650,6560,15528
20240405,141400,14543230680,6580,6670,6670,6510,51838
20240405,141300,14201697060,6670,6750,6760,6660,20112
20240405,141200,14066653290,6760,6740,6790,6730,18781
20240405,141100,13939916200,6740,6740,6740,6730,14777
20240405,141000,13840332160,6730,6740,6740,6730,6792
20240405,140900,13794569260,6730,6720,6740,6700,31338
20240405,140800,13583469760,6730,6730,6730,6690,9129
20240405,140700,13522266570,6730,6740,6740,6680,52834
20240405,140600,13168318980,6740,6780,6800,6730,24135
20240405,140500,13005309590,6800,6870,6880,6780,15267
20240405,140400,12901347450,6870,6880,6920,6850,31751
20240405,140300,12682514270,6900,6810,6900,6790,18405
20240405,140200,12556449810,6810,6800,6820,6780,38159
20240405,140100,12297382710,6800,6780,6810,6780,25689
20240405,140000,12122831870,6790,6880,6890,6740,64881
20240405,135900,11681148600,6870,6940,6940,6830,76070
20240405,135800,11158506530,6930,6980,6990,6930,56857
20240405,135700,10763268460,6980,7010,7020,6960,57426
20240405,135600,10362146510,7010,7020,7140,6970,203099
20240405,135500,8930842920,7040,7200,7200,7010,111055
20240405,135400,8134345540,7200,7200,7200,7200,0
20240405,135300,8134345540,7200,6960,7200,6940,188289
20240405,135200,6807713020,6960,6850,6960,6850,41408
20240405,135100,6520924700,6860,6820,6900,6820,29882
20240405,135000,6315990190,6820,6790,6830,6760,22527
20240405,134900,6162679480,6770,6840,6850,6730,28690
20240405,134800,5967632990,6840,6900,6960,6820,58590
20240405,134700,5562576080,6900,6820,6940,6820,51985
20240405,134600,5203824880,6850,6870,6930,6800,46947
20240405,134500,4881363440,6870,6830,6900,6700,60763
20240405,134400,4468769940,6830,6940,6950,6830,40693
20240405,134300,4188519620,6910,6520,6970,6520,125643
20240405,134200,3327560080,6520,6480,6520,6460,23194
20240405,134100,3176835220,6480,6460,6490,6460,4568
20240405,134000,3147240590,6460,6450,6460,6420,1098
20240405,133900,3140152350,6450,6400,6450,6400,759
20240405,133800,3135279380,6400,6410,6410,6400,1092
20240405,133700,3128290550,6400,6400,6410,6400,9
20240405,133600,3128232930,6400,6420,6420,6400,233
20240405,133500,3126738490,6420,6420,6420,6420,148
20240405,133400,3125788330,6420,6420,6420,6420,123
20240405,133300,3124998670,6390,6390,6420,6390,262
20240405,133200,3123321490,6390,6390,6400,6390,803
20240405,133100,3118189910,6390,6400,6420,6390,1162
20240405,133000,3110757980,6400,6420,6420,6400,734
20240405,132900,3106052280,6450,6440,6450,6430,1480
20240405,132800,3096508570,6440,6440,6440,6420,3444
20240405,132700,3074333340,6440,6450,6460,6420,3056
20240405,132600,3054666430,6450,6440,6450,6420,777
20240405,132500,3049662020,6410,6420,6440,6400,1930
20240405,132400,3037271130,6420,6400,6420,6400,1286
20240405,132300,3029028980,6380,6380,6380,6380,122
20240405,132200,3028250620,6380,6380,6380,6380,454
20240405,132100,3025354100,6380,6380,6380,6380,950
20240405,132000,3019293100,6360,6350,6400,6350,3406
20240405,131900,2997538090,6350,6350,6350,6350,270
20240405,131800,2995823590,6350,6340,6350,6330,1469
20240405,131700,2986500840,6340,6350,6350,6340,371
20240405,131600,2984148500,6350,6320,6350,6320,5795
20240405,131500,2947442210,6320,6320,6320,6320,377
20240405,131400,2945059570,6320,6320,6320,6320,127
20240405,131300,2944256930,6320,6320,6320,6320,238
20240405,131200,2942752770,6320,6320,6320,6320,343
20240405,131100,2940585010,6320,6320,6320,6320,74
20240405,131000,2940117330,6310,6320,6330,6310,1842
20240405,130900,2928476120,6320,6310,6320,6310,649
20240405,130800,2924380620,6300,6300,6300,6300,430
20240405,130700,2921671620,6300,6310,6310,6300,236
20240405,130600,2920184100,6310,6310,6310,6310,153
20240405,130500,2919218670,6310,6310,6310,6310,86
20240405,130400,2918676010,6320,6310,6320,6310,63
20240405,130300,2918278470,6310,6310,6310,6310,50
20240405,130200,2917962970,6310,6310,6310,6310,21
20240405,130100,2917830460,6310,6310,6310,6310,952
20240405,130000,2911823340,6310,6300,6310,6300,978
20240405,125900,2905652210,6300,6300,6300,6300,357
20240405,125800,2903403110,6310,6300,6310,6300,138
20240405,125700,2902533190,6310,6310,6310,6310,79
20240405,125600,2902034700,6310,6310,6310,6310,29
20240405,125500,2901851710,6310,6300,6310,6300,12
20240405,125400,2901776100,6300,6300,6300,6300,792
20240405,125300,2896786500,6300,6310,6310,6300,587
20240405,125200,2893087900,6300,6290,6300,6290,4155
20240405,125100,2866916280,6290,6270,6290,6270,516
20240405,125000,2863679960,6270,6290,6290,6270,2916
20240405,124900,2845381340,6290,6280,6290,6280,173
20240405,124800,2844293180,6270,6290,6290,6270,428
20240405,124700,2841603110,6290,6290,6290,6290,2778
20240405,124600,2824129490,6290,6270,6290,6270,178
20240405,124500,2823013400,6280,6280,6280,6280,610
20240405,124400,2819182600,6280,6270,6280,6270,8
20240405,124300,2819132370,6270,6280,6280,6270,363
20240405,124200,2816852770,6280,6280,6280,6270,804
20240405,124100,2811803660,6280,6280,6280,6280,151
20240405,124000,2810855380,6280,6280,6280,6280,75
20240405,123900,2810384380,6280,6280,6280,6280,161
20240405,123800,2809373300,6280,6280,6280,6280,49
20240405,123700,2809065580,6280,6280,6290,6270,2999
20240405,123600,2790222820,6280,6270,6280,6270,314
20240405,123500,2788252200,6270,6280,6280,6270,228
20240405,123400,2786822610,6270,6270,6270,6270,0
20240405,123300,2786822610,6270,6270,6280,6270,727
20240405,123200,2782262420,6270,6280,6280,6270,1166
20240405,123100,2774939950,6270,6280,6280,6270,323
20240405,123000,2772914720,6270,6280,6280,6270,76
20240405,122900,2772437970,6280,6270,6280,6270,162
20240405,122800,2771421340,6270,6270,6270,6270,0
20240405,122700,2771421340,6270,6270,6270,6270,8
20240405,122600,2771371180,6270,6280,6280,6270,144
20240405,122500,2770467330,6280,6260,6280,6260,180
20240405,122400,2769339110,6260,6260,6260,6260,0
20240405,122300,2769339110,6260,6270,6280,6260,320
20240405,122200,2767332610,6280,6260,6280,6260,1986
20240405,122100,2754878420,6260,6260,6260,6260,716
20240405,122000,2750396260,6260,6260,6260,6260,592
20240405,121900,2746690340,6260,6260,6260,6260,351
20240405,121800,2744493080,6260,6260,6260,6260,71
20240405,121700,2744048620,6260,6260,6260,6260,1
20240405,121600,2744042360,6250,6250,6250,6250,1069
20240405,121500,2737361110,6260,6260,6270,6260,55
20240405,121400,2737016410,6250,6260,6260,6250,723
20240405,121300,2732494660,6260,6250,6260,6250,67
20240405,121200,2732075900,6250,6250,6250,6250,28
20240405,121100,2731900900,6250,6260,6260,6250,729
20240405,121000,2727340110,6270,6270,6270,6260,132
20240405,120900,2726512520,6260,6270,6270,6260,121
20240405,120800,2725754060,6260,6270,6270,6260,72
20240405,120700,2725303320,6270,6250,6270,6250,609
20240405,120600,2721490980,6260,6260,6260,6260,20
20240405,120500,2721365780,6250,6260,6260,6250,112
20240405,120400,2720665670,6260,6250,6260,6250,102
20240405,120300,2720027990,6250,6240,6250,6240,274
20240405,120200,2718315590,6250,6250,6250,6250,64
20240405,120100,2717915590,6250,6250,6250,6250,275
20240405,120000,2716196840,6250,6250,6250,6240,1699
20240405,115900,2705592510,6250,6250,6250,6250,799
20240405,115800,2700598760,6240,6240,6240,6240,401
20240405,115700,2698096520,6240,6260,6260,6240,5394
20240405,115600,2664383850,6260,6260,6260,6260,999
20240405,115500,2658130110,6260,6260,6270,6260,1422
20240405,115400,2649228360,6260,6270,6270,6260,998
20240405,115300,2642971380,6270,6260,6270,6260,416
20240405,115200,2640365060,6270,6270,6270,6260,553
20240405,115100,2636897870,6270,6270,6270,6260,1097
20240405,115000,2630030550,6270,6260,6270,6260,532
20240405,114900,2626697430,6270,6260,6270,6260,481
20240405,114800,2623683360,6260,6260,6260,6260,2244
20240405,114700,2609635920,6270,6270,6270,6270,715
20240405,114600,2605152870,6270,6270,6280,6270,156
20240405,114500,2604174710,6280,6270,6280,6270,456
20240405,114400,2601315430,6270,6280,6280,6270,680
20240405,114300,2597051470,6280,6280,6280,6280,215
20240405,114200,2595701270,6280,6280,6280,6280,170
20240405,114100,2594633670,6270,6270,6270,6270,523
20240405,114000,2591354460,6260,6270,6270,6260,1886
20240405,113900,2579533330,6270,6270,6270,6270,434
20240405,113800,2576812150,6270,6270,6280,6270,214
20240405,113700,2575470270,6270,6280,6280,6270,495
20240405,113600,2572365380,6280,6280,6280,6280,23
20240405,113500,2572220940,6280,6280,6290,6280,34
20240405,113400,2572007390,6290,6280,6290,6280,261
20240405,113300,2570367770,6280,6280,6280,6280,187
20240405,113200,2569193410,6280,6290,6290,6280,116
20240405,113100,2568464770,6280,6290,6290,6280,530
20240405,113000,2565136070,6290,6290,6290,6280,1400
20240405,112900,2556334430,6290,6270,6290,6270,720
20240405,112800,2551811000,6270,6280,6280,6270,468
20240405,112700,2548875410,6280,6280,6280,6280,93
20240405,112600,2548291370,6280,6280,6280,6280,53
20240405,112500,2547958530,6280,6280,6280,6270,166
20240405,112400,2546917050,6280,6280,6280,6270,699
20240405,112300,2542529330,6280,6280,6290,6280,305
20240405,112200,2540613880,6290,6290,6290,6290,36
20240405,112100,2540387440,6280,6290,6290,6270,366
20240405,112000,2538088320,6290,6290,6290,6290,53
20240405,111900,2537754950,6280,6280,6290,6270,716
20240405,111800,2533258760,6270,6270,6270,6260,1402
20240405,111700,2524473220,6270,6260,6270,6260,1653
20240405,111600,2514123440,6260,6280,6280,6260,2451
20240405,111500,2498756380,6280,6290,6290,6280,394
20240405,111400,2496282050,6280,6280,6280,6280,300
20240405,111300,2494398050,6280,6290,6290,6280,127
20240405,111200,2493600420,6290,6270,6290,6270,651
20240405,111100,2489516970,6280,6280,6280,6280,221
20240405,111000,2488129090,6290,6280,6290,6280,1355
20240405,110900,2479607140,6280,6290,6290,6280,1072
20240405,110800,2472872940,6280,6290,6290,6280,1538
20240405,110700,2463208280,6290,6280,6290,6280,62
20240405,110600,2462818800,6280,6280,6280,6280,78
20240405,110500,2462328960,6280,6290,6290,6280,94
20240405,110400,2461738520,6280,6260,6290,6260,70
20240405,110300,2461299420,6260,6270,6280,6260,411
20240405,110200,2458724680,6270,6280,6280,6270,654
20240405,110100,2454623260,6270,6270,6270,6270,245
20240405,110000,2453087110,6270,6280,6290,6260,1363
20240405,105900,2444539070,6280,6270,6280,6270,367
20240405,105800,2442235730,6270,6260,6270,6260,714
20240405,105700,2437766010,6260,6270,6280,6260,896
20240405,105600,2432148320,6270,6270,6280,6270,1252
20240405,105500,2424298180,6280,6270,6280,6270,712
20240405,105400,2419828820,6280,6270,6290,6270,40
20240405,105300,2419577770,6250,6250,6250,6240,2519
20240405,105200,2403834120,6240,6250,6250,6240,346
20240405,105100,2401672800,6250,6240,6250,6240,594
20240405,105000,2397962100,6240,6260,6260,6240,2255
20240405,104900,2383862100,6260,6290,6290,6260,455
20240405,104800,2381012590,6300,6250,6300,6240,3659
20240405,104700,2358110040,6250,6250,6250,6240,1715
20240405,104600,2347406180,6250,6250,6270,6250,1600
20240405,104500,2337402180,6250,6250,6250,6240,689
20240405,104400,2333098300,6240,6240,6250,6240,2520
20240405,104300,2317372760,6240,6250,6260,6240,2069
20240405,104200,2304447680,6250,6260,6260,6250,3342
20240405,104100,2283550370,6270,6270,6270,6260,529
20240405,104000,2280233640,6280,6280,6280,6280,1225
20240405,103900,2272540640,6280,6280,6300,6280,591
20240405,103800,2268821810,6270,6270,6280,6260,445
20240405,103700,2266032140,6270,6260,6270,6250,2000
20240405,103600,2253525490,6260,6260,6260,6250,436
20240405,103500,2250798270,6260,6260,6270,6250,941
20240405,103400,2244909550,6260,6270,6270,6250,1583
20240405,103300,2235012950,6260,6260,6270,6260,2163
20240405,103200,2221472260,6260,6260,6260,6250,2427
20240405,103100,2206301190,6250,6260,6270,6250,3393
20240405,103000,2185062680,6260,6270,6270,6260,289
20240405,102900,2183253480,6270,6270,6270,6260,363
20240405,102800,2180980750,6260,6260,6270,6260,3434
20240405,102700,2159483840,6270,6270,6270,6260,3849
20240405,102600,2135370610,6270,6290,6290,6270,2737
20240405,102500,2118181900,6300,6300,6300,6290,3600
20240405,102400,2095533350,6300,6310,6310,6300,896
20240405,102300,2089888050,6310,6300,6310,6300,810
20240405,102200,2084785010,6300,6300,6300,6290,540
20240405,102100,2081384360,6300,6300,6300,6290,549
20240405,102000,2077926000,6300,6290,6300,6290,1436
20240405,101900,2068887770,6290,6290,6290,6280,994
20240405,101800,2062635810,6290,6280,6290,6280,446
20240405,101700,2059833540,6270,6290,6290,6270,1789
20240405,101600,2048597650,6290,6270,6290,6270,845
20240405,101500,2043294970,6270,6270,6290,6270,5102
20240405,101400,2011304510,6270,6270,6280,6260,5274
20240405,101300,1978221960,6270,6290,6290,6250,6366
20240405,101200,1938352530,6300,6290,6300,6280,4304
20240405,101100,1911303450,6290,6320,6320,6290,7202
20240405,101000,1865941570,6320,6330,6330,6300,14165
20240405,100900,1776569550,6330,6330,6330,6320,2246
20240405,100800,1762363040,6330,6340,6340,6330,1749
20240405,100700,1751285700,6340,6340,6340,6320,1702
20240405,100600,1740508700,6340,6320,6340,6320,1954
20240405,100500,1728152710,6320,6350,6350,6320,3252
20240405,100400,1707566140,6350,6340,6350,6340,3008
20240405,100300,1688484110,6350,6370,6370,6350,987
20240405,100200,1682210900,6360,6350,6370,6350,1018
20240405,100100,1675731830,6350,6320,6350,6310,3602
20240405,100000,1652941110,6320,6370,6380,6310,18885
20240405,095900,1533035950,6380,6380,6380,6370,1348
20240405,095800,1524438380,6370,6390,6390,6370,9871
20240405,095700,1461504220,6390,6380,6400,6380,1875
20240405,095600,1449525190,6380,6390,6400,6380,3622
20240405,095500,1426401850,6390,6400,6400,6390,1269
20240405,095400,1418292840,6390,6380,6400,6380,375
20240405,095300,1415897220,6390,6410,6410,6390,4232
20240405,095200,1388819550,6420,6420,6420,6400,476
20240405,095100,1385769330,6420,6410,6420,6400,581
20240405,095000,1382045410,6410,6400,6410,6400,2434
20240405,094900,1366450790,6410,6410,6410,6400,591
20240405,094800,1362666830,6410,6400,6410,6400,966
20240405,094700,1356482400,6390,6410,6410,6390,6524
20240405,094600,1314754740,6410,6420,6420,6410,2650
20240405,094500,1297764510,6420,6460,6460,6420,4019
20240405,094400,1271927590,6460,6450,6460,6450,2438
20240405,094300,1256201490,6450,6460,6460,6450,760
20240405,094200,1251292000,6450,6430,6450,6420,1306
20240405,094100,1242874330,6430,6420,6430,6420,893
20240405,094000,1237137050,6420,6420,6420,6410,455
20240405,093900,1234217880,6420,6410,6420,6400,2541
20240405,093800,1217942500,6410,6430,6430,6400,5435
20240405,093700,1183103360,6430,6430,6430,6400,438
20240405,093600,1180292090,6390,6450,6450,6390,13261
20240405,093500,1095339090,6450,6450,6450,6440,1406
20240405,093400,1086276050,6450,6460,6460,6440,2451
20240405,093300,1070464080,6460,6470,6480,6460,4507
20240405,093200,1041325800,6480,6480,6500,6470,3255
20240405,093100,1020256500,6480,6500,6500,6470,2653
20240405,093000,1003078530,6500,6470,6500,6470,869
20240405,092900,997453360,6470,6470,6480,6460,1930
20240405,092800,984968060,6470,6460,6470,6460,3344
20240405,092700,963332670,6450,6440,6450,6440,1403
20240405,092600,954289310,6440,6470,6470,6440,3439
20240405,092500,932107240,6470,6480,6480,6450,3205
20240405,092400,911397090,6470,6480,6480,6470,1817
20240405,092300,899634400,6480,6480,6500,6470,769
20240405,092200,894653900,6480,6470,6510,6470,938
20240405,092100,888577120,6480,6480,6480,6460,1221
20240405,092000,880673080,6480,6520,6520,6480,597
20240405,091900,876787640,6520,6500,6520,6460,2380
20240405,091800,861292500,6520,6520,6540,6500,8232
20240405,091700,807646410,6530,6530,6530,6510,2551
20240405,091600,791016770,6530,6460,6530,6460,22765
20240405,091500,643659980,6460,6450,6470,6440,2765
20240405,091400,625816760,6450,6420,6450,6420,2221
20240405,091300,611533190,6430,6410,6430,6390,3492
20240405,091200,589164490,6410,6410,6430,6400,1607
20240405,091100,578875390,6410,6410,6420,6400,2521
20240405,091000,562721570,6400,6410,6420,6400,1993
20240405,090900,549953480,6410,6400,6420,6400,8151
20240405,090800,497775940,6400,6420,6430,6400,7767
20240405,090700,448003630,6420,6420,6430,6400,4720
20240405,090600,417757280,6430,6470,6470,6430,1984
20240405,090500,404956270,6460,6430,6470,6430,7355
20240405,090400,357568070,6420,6420,6430,6410,4660
20240405,090300,327650840,6420,6450,6450,6420,1910
20240405,090200,315360320,6440,6390,6440,6360,13839
20240405,090100,226931720,6390,6430,6430,6380,4807
20240405,090000,196141820,6420,6550,6570,6410,30064