stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,184400,3099427306700,85000,85000,85000,85000,1904813
20240402,184300,3099427306700,85000,85000,85000,85000,0
20240402,184200,3099427306700,85000,85000,85000,85000,0
20240402,184100,3099427306700,85000,85000,85000,85000,0
20240402,184000,3099427306700,85000,85000,85000,85000,0
20240402,183900,3099427306700,85000,85000,85000,85000,0
20240402,183800,3099427306700,85000,85000,85000,85000,0
20240402,183700,3099427306700,85000,85000,85000,85000,0
20240402,183600,3099427306700,85000,85000,85000,85000,0
20240402,183500,3099427306700,85000,85000,85000,85000,0
20240402,183400,3099427306700,85000,85000,85000,85000,0
20240402,183300,3099427306700,85000,85000,85000,85000,0
20240402,183200,3099427306700,85000,85000,85000,85000,0
20240402,183100,3099427306700,85000,85000,85000,85000,0
20240402,183000,3099427306700,85000,85000,85000,85000,0
20240402,182900,3099427306700,85000,85000,85000,85000,0
20240402,182800,3099427306700,85000,85000,85000,85000,0
20240402,182700,3099427306700,85000,85000,85000,85000,0
20240402,182600,3099427306700,85000,85000,85000,85000,0
20240402,182500,3099427306700,85000,85000,85000,85000,0
20240402,182400,3099427306700,85000,85000,85000,85000,0
20240402,182300,3099427306700,85000,85000,85000,85000,0
20240402,182200,3099427306700,85000,85000,85000,85000,0
20240402,182100,3099427306700,85000,85000,85000,85000,0
20240402,182000,3099427306700,85000,85000,85000,85000,0
20240402,181900,3099427306700,85000,85000,85000,85000,0
20240402,181800,3099427306700,85000,85000,85000,85000,0
20240402,181700,3099427306700,85000,85000,85000,85000,0
20240402,181600,3099427306700,85000,85000,85000,85000,0
20240402,181500,3099427306700,85000,85000,85000,85000,0
20240402,181400,3099427306700,85000,85000,85000,85000,1904813
20240402,181300,3099427306700,85000,85000,85000,85000,0
20240402,181200,3099427306700,85000,85000,85000,85000,0
20240402,181100,3099427306700,85000,85000,85000,85000,0
20240402,181000,3099427306700,85000,85000,85000,85000,0
20240402,180900,3099427306700,85000,85000,85000,85000,0
20240402,180800,3099427306700,85000,85000,85000,85000,0
20240402,180700,3099427306700,85000,85000,85000,85000,0
20240402,180600,3099427306700,85000,85000,85000,85000,0
20240402,180500,3099427306700,85000,85000,85000,85000,0
20240402,180400,3099427306700,85000,85000,85000,85000,0
20240402,180300,3099427306700,85000,85000,85000,85000,0
20240402,180200,3099427306700,85000,85000,85000,85000,0
20240402,180100,3099427306700,85000,85000,85000,85000,0
20240402,180000,3099427306700,85000,85000,85000,85000,0
20240402,175900,3099427306700,85000,85000,85000,85000,0
20240402,175800,3099427306700,85000,85000,85000,85000,0
20240402,175700,3099427306700,85000,85000,85000,85000,0
20240402,175600,3099427306700,85000,85000,85000,85000,0
20240402,175500,3099427306700,85000,85000,85000,85000,0
20240402,175400,3099427306700,85000,85000,85000,85000,0
20240402,175300,3099427306700,85000,85000,85000,85000,0
20240402,175200,3099427306700,85000,85000,85000,85000,0
20240402,175100,3099427306700,85000,85000,85000,85000,0
20240402,175000,3099427306700,85000,85000,85000,85000,0
20240402,174900,3099427306700,85000,85000,85000,85000,0
20240402,174800,3099427306700,85000,85000,85000,85000,0
20240402,174700,3099427306700,85000,85000,85000,85000,0
20240402,174600,3099427306700,85000,85000,85000,85000,0
20240402,174500,3099427306700,85000,85000,85000,85000,0
20240402,174400,3099427306700,85000,85000,85000,85000,1904813
20240402,174300,3099427306700,85000,85000,85000,85000,0
20240402,174200,3099427306700,85000,85000,85000,85000,0
20240402,174100,3099427306700,85000,85000,85000,85000,0
20240402,174000,3099427306700,85000,85000,85000,85000,0
20240402,173900,3099427306700,85000,85000,85000,85000,0
20240402,173800,3099427306700,85000,85000,85000,85000,0
20240402,173700,3099427306700,85000,85000,85000,85000,0
20240402,173600,3099427306700,85000,85000,85000,85000,0
20240402,173500,3099427306700,85000,85000,85000,85000,0
20240402,173400,3099427306700,85000,85000,85000,85000,0
20240402,173300,3099427306700,85000,85000,85000,85000,0
20240402,173200,3099427306700,85000,85000,85000,85000,0
20240402,173100,3099427306700,85000,85000,85000,85000,0
20240402,173000,3099427306700,85000,85000,85000,85000,0
20240402,172900,3099427306700,85000,85000,85000,85000,0
20240402,172800,3099427306700,85000,85000,85000,85000,0
20240402,172700,3099427306700,85000,85000,85000,85000,0
20240402,172600,3099427306700,85000,85000,85000,85000,0
20240402,172500,3099427306700,85000,85000,85000,85000,0
20240402,172400,3099427306700,85000,85000,85000,85000,0
20240402,172300,3099427306700,85000,85000,85000,85000,0
20240402,172200,3099427306700,85000,85000,85000,85000,0
20240402,172100,3099427306700,85000,85000,85000,85000,0
20240402,172000,3099427306700,85000,85000,85000,85000,0
20240402,171900,3099427306700,85000,85000,85000,85000,0
20240402,171800,3099427306700,85000,85000,85000,85000,0
20240402,171700,3099427306700,85000,85000,85000,85000,0
20240402,171600,3099427306700,85000,85000,85000,85000,0
20240402,171500,3099427306700,85000,85000,85000,85000,0
20240402,171400,3099427306700,85000,85000,85000,85000,1904813
20240402,171300,3099427306700,85000,85000,85000,85000,0
20240402,171200,3099427306700,85000,85000,85000,85000,0
20240402,171100,3099427306700,85000,85000,85000,85000,0
20240402,171000,3099427306700,85000,85000,85000,85000,0
20240402,170900,3099427306700,85000,85000,85000,85000,0
20240402,170800,3099427306700,85000,85000,85000,85000,0
20240402,170700,3099427306700,85000,85000,85000,85000,0
20240402,170600,3099427306700,85000,85000,85000,85000,0
20240402,170500,3099427306700,85000,85000,85000,85000,0
20240402,170400,3099427306700,85000,85000,85000,85000,0
20240402,170300,3099427306700,85000,85000,85000,85000,0
20240402,170200,3099427306700,85000,85000,85000,85000,0
20240402,170100,3099427306700,85000,85000,85000,85000,0
20240402,170000,3099427306700,85000,85000,85000,85000,0
20240402,165900,3099427306700,85000,85000,85000,85000,0
20240402,165800,3099427306700,85000,85000,85000,85000,0
20240402,165700,3099427306700,85000,85000,85000,85000,0
20240402,165600,3099427306700,85000,85000,85000,85000,0
20240402,165500,3099427306700,85000,85000,85000,85000,0
20240402,165400,3099427306700,85000,85000,85000,85000,0
20240402,165300,3099427306700,85000,85000,85000,85000,0
20240402,165200,3099427306700,85000,85000,85000,85000,0
20240402,165100,3099427306700,85000,85000,85000,85000,0
20240402,165000,3099427306700,85000,85000,85000,85000,0
20240402,164900,3099427306700,85000,85000,85000,85000,0
20240402,164800,3099427306700,85000,85000,85000,85000,0
20240402,164700,3099427306700,85000,85000,85000,85000,0
20240402,164600,3099427306700,85000,85000,85000,85000,0
20240402,164500,3099427306700,85000,85000,85000,85000,0
20240402,164400,3099427306700,85000,85000,85000,85000,1904813
20240402,164300,3099427306700,85000,85000,85000,85000,0
20240402,164200,3099427306700,85000,85000,85000,85000,0
20240402,164100,3099427306700,85000,85000,85000,85000,0
20240402,164000,3099427306700,85000,85000,85000,85000,0
20240402,163900,3099427306700,85000,85000,85000,85000,0
20240402,163800,3099427306700,85000,85000,85000,85000,0
20240402,163700,3099427306700,85000,85000,85000,85000,0
20240402,163600,3099427306700,85000,85000,85000,85000,0
20240402,163500,3099427306700,85000,85000,85000,85000,0
20240402,163400,3099427306700,85000,85000,85000,85000,0
20240402,163300,3099427306700,85000,85000,85000,85000,0
20240402,163200,3099427306700,85000,85000,85000,85000,0
20240402,163100,3099427306700,85000,85000,85000,85000,0
20240402,163000,3099427306700,85000,85000,85000,85000,0
20240402,162900,3099427306700,85000,85000,85000,85000,0
20240402,162800,3099427306700,85000,85000,85000,85000,0
20240402,162700,3099427306700,85000,85000,85000,85000,0
20240402,162600,3099427306700,85000,85000,85000,85000,0
20240402,162500,3099427306700,85000,85000,85000,85000,0
20240402,162400,3099427306700,85000,85000,85000,85000,0
20240402,162300,3099427306700,85000,85000,85000,85000,0
20240402,162200,3099427306700,85000,85000,85000,85000,0
20240402,162100,3099427306700,85000,85000,85000,85000,0
20240402,162000,3099427306700,85000,85000,85000,85000,0
20240402,161900,3099427306700,85000,85000,85000,85000,0
20240402,161800,3099427306700,85000,85000,85000,85000,0
20240402,161700,3099427306700,85000,85000,85000,85000,0
20240402,161600,3099427306700,85000,85000,85000,85000,0
20240402,161500,3099427306700,85000,85000,85000,85000,0
20240402,161400,3099427306700,85000,85000,85000,85000,1904813
20240402,161300,3099427306700,85000,85000,85000,85000,0
20240402,161200,3099427306700,85000,85000,85000,85000,0
20240402,161100,3099427306700,85000,85000,85000,85000,0
20240402,161000,3099427306700,85000,85000,85000,85000,0
20240402,160900,3099427306700,85000,85000,85000,85000,0
20240402,160800,3099427306700,85000,85000,85000,85000,0
20240402,160700,3099427306700,85000,85000,85000,85000,0
20240402,160600,3099427306700,85000,85000,85000,85000,0
20240402,160500,3099427306700,85000,85000,85000,85000,0
20240402,160400,3099427306700,85000,85000,85000,85000,0
20240402,160300,3099427306700,85000,85000,85000,85000,0
20240402,160200,3099427306700,85000,85000,85000,85000,0
20240402,160100,3099427306700,85000,85000,85000,85000,0
20240402,160000,3099427306700,85000,85000,85000,85000,0
20240402,155900,3099427306700,85000,85000,85000,85000,0
20240402,155800,3099427306700,85000,85000,85000,85000,0
20240402,155700,3099427306700,85000,85000,85000,85000,0
20240402,155600,3099427306700,85000,85000,85000,85000,0
20240402,155500,3099427306700,85000,85000,85000,85000,0
20240402,155400,3099427306700,85000,85000,85000,85000,0
20240402,155300,3099427306700,85000,85000,85000,85000,0
20240402,155200,3099427306700,85000,85000,85000,85000,0
20240402,155100,3099427306700,85000,85000,85000,85000,0
20240402,155000,3099427306700,85000,85000,85000,85000,0
20240402,154900,3099427306700,85000,85000,85000,85000,0
20240402,154800,3099427306700,85000,85000,85000,85000,0
20240402,154700,3099427306700,85000,85000,85000,85000,0
20240402,154600,3099427306700,85000,85000,85000,85000,0
20240402,154500,3099427306700,85000,85000,85000,85000,0
20240402,154400,3099427306700,85000,85000,85000,85000,1904813
20240402,154300,3099427306700,85000,85000,85000,85000,0
20240402,154200,3099427306700,85000,85000,85000,85000,0
20240402,154100,3099427306700,85000,85000,85000,85000,0
20240402,154000,3099427306700,85000,85000,85000,85000,0
20240402,153900,3099427306700,85000,85000,85000,85000,0
20240402,153800,3099427306700,85000,85000,85000,85000,0
20240402,153700,3099427306700,85000,85000,85000,85000,0
20240402,153600,3099427306700,85000,85000,85000,85000,0
20240402,153500,3099427306700,85000,85000,85000,85000,0
20240402,153400,3099427306700,85000,85000,85000,85000,0
20240402,153300,3099427306700,85000,85000,85000,85000,0
20240402,153200,3099427306700,85000,85000,85000,85000,0
20240402,153100,3099427306700,85000,85000,85000,85000,0
20240402,153000,3099427306700,85000,85000,85000,85000,1904813
20240402,152900,2937518201700,84900,84900,84900,84900,0
20240402,152800,2937518201700,84900,84900,84900,84900,0
20240402,152700,2937518201700,84900,84900,84900,84900,0
20240402,152600,2937518201700,84900,84900,84900,84900,0
20240402,152500,2937518201700,84900,84900,84900,84900,0
20240402,152400,2937518201700,84900,84900,84900,84900,0
20240402,152300,2937518201700,84900,84900,84900,84900,0
20240402,152200,2937518201700,84900,84900,84900,84900,0
20240402,152100,2937518201700,84900,84900,84900,84900,0
20240402,152000,2937518201700,84900,84900,84900,84900,0
20240402,151900,2937518201700,84900,84900,85000,84900,136715
20240402,151800,2925901774800,85000,85000,85000,84900,100963
20240402,151700,2917323295300,84900,85000,85000,84900,123917
20240402,151600,2906796569000,85000,84900,85000,84900,131442
20240402,151500,2895629642100,85000,84900,85000,84900,252527
20240402,151400,2874182101600,85000,85000,85000,84900,88532
20240402,151300,2866660014900,84900,85000,85000,84900,69522
20240402,151200,2860753260700,85000,84900,85000,84900,62772
20240402,151100,2855419830000,84900,85000,85000,84900,71391
20240402,151000,2849353528700,84900,84900,85000,84800,160204
20240402,150900,2835751222600,84900,84900,84900,84800,83133
20240402,150800,2828694232700,84800,84900,84900,84800,34298
20240402,150700,2825782967400,84900,84800,84900,84800,69317
20240402,150600,2819898794200,84900,84900,84900,84800,59535
20240402,150500,2814845714600,84900,84900,84900,84800,304794
20240402,150400,2788969895100,84800,84900,84900,84800,41820
20240402,150300,2785420250900,84900,84900,84900,84800,78765
20240402,150200,2778735290100,84900,84900,84900,84800,86936
20240402,150100,2771355911400,84900,84900,84900,84800,76725
20240402,150000,2764843882800,84800,84900,84900,84800,35995
20240402,145900,2761789420400,84800,84900,84900,84800,42386
20240402,145800,2758191361200,84900,84900,84900,84800,33431
20240402,145700,2755353563000,84800,84800,84900,84700,203597
20240402,145600,2738083006300,84700,84800,84800,84700,62519
20240402,145500,2732782076200,84800,84800,84800,84700,45558
20240402,145400,2728919651500,84800,84700,84800,84700,41414
20240402,145300,2725409018400,84700,84700,84800,84700,43960
20240402,145200,2721684441200,84800,84900,84900,84700,404727
20240402,145100,2687365723600,84900,84800,84900,84800,170375
20240402,145000,2672913451900,84800,84900,84900,84800,206157
20240402,144900,2655414284900,84900,84900,84900,84800,84203
20240402,144800,2648268234500,84900,84900,84900,84800,56784
20240402,144700,2643448896400,84800,84900,84900,84800,42965
20240402,144600,2639802990200,84900,84800,84900,84800,48647
20240402,144500,2635674320300,84900,84900,84900,84800,47755
20240402,144400,2631621723400,84900,84800,84900,84800,33504
20240402,144300,2628778278600,84900,84900,84900,84800,41104
20240402,144200,2625289782400,84900,84800,84900,84800,100011
20240402,144100,2616802771700,84900,84900,84900,84800,74853
20240402,144000,2610449485000,84800,84900,84900,84800,87000
20240402,143900,2603065022600,84900,84900,84900,84800,30439
20240402,143800,2600481682200,84800,84800,84900,84800,38773
20240402,143700,2597191164300,84900,84900,84900,84800,25610
20240402,143600,2595017716500,84900,84900,84900,84800,25979
20240402,143500,2592812879800,84800,84900,84900,84800,35371
20240402,143400,2589810897300,84800,84900,84900,84800,33857
20240402,143300,2586937390900,84800,84900,84900,84800,56473
20240402,143200,2582144271800,84900,84900,84900,84800,21503
20240402,143100,2580319827800,84800,84900,84900,84800,15441
20240402,143000,2579009683600,84900,84900,84900,84700,151997
20240402,142900,2566119393800,84900,84800,84900,84700,240129
20240402,142800,2545754960300,84800,84800,84800,84700,43066
20240402,142700,2542103766700,84700,84800,84800,84700,43784
20240402,142600,2538392010000,84800,84700,84800,84700,35809
20240402,142500,2535356112000,84700,84700,84800,84700,31840
20240402,142400,2532657011000,84700,84800,84800,84700,30872
20240402,142300,2530039849000,84700,84800,84800,84700,38464
20240402,142200,2526779428700,84700,84700,84800,84700,32797
20240402,142100,2523999484800,84700,84800,84800,84700,38791
20240402,142000,2520711276000,84700,84700,84800,84700,39926
20240402,141900,2517327652600,84700,84700,84800,84700,29193
20240402,141800,2514853051100,84800,84800,84800,84700,17589
20240402,141700,2513361999100,84700,84700,84800,84700,17482
20240402,141600,2511880527100,84700,84900,84900,84700,488670
20240402,141500,2470440796400,84900,84900,84900,84800,20019
20240402,141400,2468742425900,84900,84900,84900,84800,18119
20240402,141300,2467205003900,84800,84800,84900,84800,17129
20240402,141200,2465751368300,84900,84900,84900,84800,23652
20240402,141100,2463744689200,84800,84900,84900,84800,22530
20240402,141000,2461833120900,84900,84900,84900,84800,32003
20240402,140900,2459118059800,84800,84800,84900,84800,25023
20240402,140800,2456994649900,84800,84900,84900,84800,23881
20240402,140700,2454967959000,84900,84900,84900,84800,25682
20240402,140600,2452788668400,84800,84900,84900,84800,50035
20240402,140500,2448541532100,84900,84900,84900,84800,32923
20240402,140400,2445748023100,84800,84900,84900,84800,34868
20240402,140300,2442789682400,84800,84800,84900,84700,83003
20240402,140200,2435750558500,84800,84800,84800,84700,72554
20240402,140100,2429598485200,84700,84800,84800,84700,110470
20240402,140000,2420231100100,84800,84700,84800,84700,28732
20240402,135900,2417795711600,84800,84700,84800,84700,21147
20240402,135800,2416002923200,84700,84700,84800,84700,31856
20240402,135700,2413302635300,84800,84800,84800,84700,29503
20240402,135600,2410802095600,84700,84800,84800,84700,38376
20240402,135500,2407549144000,84700,84800,84800,84700,32964
20240402,135400,2404755036000,84700,84800,84800,84700,42350
20240402,135300,2401165568900,84800,84800,84800,84700,34650
20240402,135200,2398228352700,84800,84700,84800,84700,79504
20240402,135100,2391488463900,84800,84700,84800,84700,30730
20240402,135000,2388883654000,84700,84800,84800,84700,25794
20240402,134900,2386697395600,84800,84800,84800,84700,31446
20240402,134800,2384032698700,84700,84800,84800,84700,30130
20240402,134700,2381479641800,84700,84700,84800,84700,24734
20240402,134600,2379383960600,84800,84900,84900,84700,454920
20240402,134500,2340806880800,84900,84800,84900,84800,79527
20240402,134400,2334060691400,84900,84800,84900,84800,31354
20240402,134300,2331399761900,84900,84900,84900,84800,27141
20240402,134200,2329096223800,84800,84900,84900,84800,25833
20240402,134100,2326903565400,84900,84900,84900,84800,23248
20240402,134000,2324930395100,84900,84800,84900,84800,35947
20240402,133900,2321879887500,84800,84900,84900,84800,28924
20240402,133800,2319425277000,84900,84800,84900,84800,25639
20240402,133700,2317249129500,84800,84900,84900,84800,20022
20240402,133600,2315549914700,84800,84900,84900,84800,24389
20240402,133500,2313479938100,84800,84800,84900,84800,23361
20240402,133400,2311497140900,84800,84900,84900,84800,153936
20240402,133300,2298428669900,84800,84900,84900,84800,28974
20240402,133200,2295969692700,84900,84800,84900,84800,197249
20240402,133100,2279224109200,84900,84900,84900,84800,53853
20240402,133000,2274652914300,84900,84900,84900,84800,53517
20240402,132900,2270110391300,84900,84900,84900,84800,33776
20240402,132800,2267243944000,84900,84800,84900,84800,26718
20240402,132700,2264976310300,84900,84800,84900,84800,31380
20240402,132600,2262312913800,84800,84900,84900,84800,39485
20240402,132500,2258962337700,84800,84900,84900,84800,44436
20240402,132400,2255191248300,84900,84900,84900,84800,38528
20240402,132300,2251922049900,84900,84900,84900,84800,41941
20240402,132200,2248362970300,84900,84800,84900,84800,25433
20240402,132100,2246204211400,84900,84900,84900,84800,22317
20240402,132000,2244309968200,84900,84900,84900,84800,20425
20240402,131900,2242576168300,84800,84800,84900,84800,31671
20240402,131800,2239888667000,84800,84800,84900,84700,124910
20240402,131700,2229295758700,84800,84800,84800,84700,43054
20240402,131600,2225645668000,84800,84700,84800,84700,25060
20240402,131500,2223521121600,84800,84800,84800,84700,32679
20240402,131400,2220751175200,84800,84800,84800,84700,32656
20240402,131300,2217982464200,84800,84800,84800,84700,37058
20240402,131200,2214841537400,84700,84800,84800,84700,36065
20240402,131100,2211783906900,84800,84800,84800,84700,39476
20240402,131000,2208436760000,84800,84800,84800,84700,22975
20240402,130900,2206488907900,84800,84700,84800,84700,25962
20240402,130800,2204288333000,84700,84800,84800,84600,188163
20240402,130700,2188350733700,84700,84800,84800,84700,21815
20240402,130600,2186501671500,84800,84800,84800,84700,25589
20240402,130500,2184332498800,84700,84700,84800,84700,20014
20240402,130400,2182636120800,84800,84800,84800,84700,17443
20240402,130300,2181157288700,84700,84800,84800,84700,22902
20240402,130200,2179215853300,84700,84700,84800,84700,21867
20240402,130100,2177362224100,84700,84700,84800,84700,17871
20240402,130000,2175847248400,84700,84800,84800,84700,17552
20240402,125900,2174359291500,84700,84800,84800,84700,90223
20240402,125800,2166715700100,84800,84700,84800,84700,23582
20240402,125700,2164716500100,84700,84700,84800,84700,18086
20240402,125600,2163183412700,84800,84800,84800,84700,15001
20240402,125500,2161911549000,84800,84800,84800,84700,24121
20240402,125400,2159866464400,84800,84800,84800,84700,12802
20240402,125300,2158781270800,84700,84700,84800,84600,102414
20240402,125200,2150107268500,84700,84700,84700,84600,21983
20240402,125100,2148245618000,84700,84600,84700,84600,23265
20240402,125000,2146275461500,84600,84700,84700,84600,18606
20240402,124900,2144699976400,84700,84600,84700,84500,31347
20240402,124800,2142047176800,84600,84500,84600,84500,49638
20240402,124700,2137848393100,84600,84600,84600,84500,32226
20240402,124600,2135122945100,84600,84600,84600,84500,60174
20240402,124500,2130033548800,84500,84600,84600,84500,40922
20240402,124400,2126572909600,84500,84500,84600,84400,128221
20240402,124300,2115740520100,84400,84600,84600,84400,180867
20240402,124200,2100457516600,84600,84500,84600,84500,31371
20240402,124100,2097806153800,84600,84500,84600,84500,30504
20240402,124000,2095228014500,84500,84600,84600,84500,34226
20240402,123900,2092334515200,84600,84600,84700,84500,103168
20240402,123800,2083605747300,84600,84700,84700,84600,99548
20240402,123700,2075182839600,84700,84700,84700,84600,21134
20240402,123600,2073393447200,84700,84600,84700,84600,21664
20240402,123500,2071559612500,84700,84600,84700,84600,26983
20240402,123400,2069276318700,84600,84700,84800,84600,177386
20240402,123300,2054252419500,84800,84800,84800,84700,30531
20240402,123200,2051665539400,84800,84700,84800,84700,21267
20240402,123100,2049862992800,84800,84800,84800,84700,21673
20240402,123000,2048025509300,84800,84800,84800,84700,47268
20240402,122900,2044017956600,84800,84700,84800,84700,23018
20240402,122800,2042067136400,84700,84700,84800,84700,33229
20240402,122700,2039251447100,84800,84700,84800,84700,15836
20240402,122600,2037909552200,84800,84800,84800,84700,25597
20240402,122500,2035740544400,84700,84800,84800,84700,37758
20240402,122400,2032540907200,84700,84800,84800,84700,33687
20240402,122300,2029685781600,84700,84700,84800,84700,21596
20240402,122200,2027855015300,84800,84800,84800,84700,22319
20240402,122100,2025963276300,84800,84700,84800,84700,25594
20240402,122000,2023793635300,84700,84700,84800,84700,37375
20240402,121900,2020625282300,84700,84700,84800,84700,61847
20240402,121800,2015382225600,84800,84800,84800,84700,34454
20240402,121700,2012462714500,84700,84800,84800,84700,32564
20240402,121600,2009703352500,84800,84700,84800,84700,35105
20240402,121500,2006729311200,84700,84800,84900,84700,139454
20240402,121400,1994904549200,84800,84900,84900,84800,36964
20240402,121300,1991768810400,84800,84900,84900,84800,26167
20240402,121200,1989548675400,84900,84900,84900,84800,26413
20240402,121100,1987307586100,84800,84900,84900,84800,30810
20240402,121000,1984693954600,84900,84900,84900,84800,26470
20240402,120900,1982448317500,84900,84900,84900,84800,41989
20240402,120800,1978886827200,84800,84900,84900,84800,23163
20240402,120700,1976921193900,84800,84900,84900,84800,19627
20240402,120600,1975256088500,84800,84900,84900,84800,20152
20240402,120500,1973546273500,84800,84900,84900,84800,26246
20240402,120400,1971319517500,84800,84800,84900,84800,20980
20240402,120300,1969539695000,84800,84900,84900,84800,22173
20240402,120200,1967658000700,84800,84900,84900,84800,32712
20240402,120100,1964882814400,84800,84900,84900,84800,35606
20240402,120000,1961861960800,84800,84900,84900,84800,25627
20240402,115900,1959688027400,84800,84800,84900,84800,44278
20240402,115800,1955929818700,84800,85000,85000,84800,199713
20240402,115700,1938973578600,84900,85000,85000,84900,137326
20240402,115600,1927313312000,84900,85000,85000,84900,37350
20240402,115500,1924139511200,84900,85000,85000,84900,42831
20240402,115400,1920500282400,85000,84900,85000,84900,29922
20240402,115300,1917957939100,84900,85000,85000,84900,69279
20240402,115200,1912070380100,85000,85000,85000,84900,44261
20240402,115100,1908309683600,85000,84900,85000,84900,35593
20240402,115000,1905285041100,84900,84900,85000,84900,33666
20240402,114900,1902424289400,84900,85000,85000,84800,184359
20240402,114800,1886771330800,85000,84900,85000,84800,488700
20240402,114700,1845278476900,84800,84900,84900,84800,194960
20240402,114600,1828726791800,84800,84800,84900,84800,22252
20240402,114500,1826838067000,84800,84900,84900,84800,38667
20240402,114400,1823556157200,84800,84800,84900,84700,123062
20240402,114300,1813117574600,84800,84800,84800,84700,114487
20240402,114200,1803409602300,84800,84800,84800,84700,18089
20240402,114100,1801876051900,84800,84800,84800,84700,23222
20240402,114000,1799907168200,84800,84800,84800,84700,172932
20240402,113900,1785242854200,84800,84800,84800,84700,37684
20240402,113800,1782048088800,84800,84800,84800,84700,32066
20240402,113700,1779329398500,84800,84800,84800,84700,20870
20240402,113600,1777560264000,84800,84800,84800,84700,36065
20240402,113500,1774502325700,84800,84800,84800,84700,22691
20240402,113400,1772578979600,84800,84800,84800,84700,23075
20240402,113300,1770622841200,84700,84700,84800,84700,41795
20240402,113200,1767081136000,84800,84700,84800,84700,50726
20240402,113100,1762780290600,84800,84700,84800,84600,74401
20240402,113000,1756476965200,84700,84800,84800,84600,245954
20240402,112900,1735643189400,84700,84800,84800,84700,40536
20240402,112800,1732206431800,84700,84800,84800,84700,36106
20240402,112700,1729145945600,84800,84800,84800,84700,27239
20240402,112600,1726836820000,84700,84800,84800,84700,50574
20240402,112500,1722549221700,84800,84800,84800,84700,46852
20240402,112400,1718576894800,84800,84700,84800,84700,41836
20240402,112300,1715029900000,84800,84800,84800,84700,34743
20240402,112200,1712084009800,84700,84800,84800,84700,31281
20240402,112100,1709431887300,84700,84800,84800,84700,39897
20240402,112000,1706049146200,84700,84700,84800,84600,170285
20240402,111900,1691626011100,84600,84600,84700,84600,43637
20240402,111800,1687930629200,84700,84600,84700,84600,36231
20240402,111700,1684862850800,84600,84700,84700,84600,23383
20240402,111600,1682883090100,84600,84600,84700,84600,28563
20240402,111500,1680464688900,84700,84700,84700,84600,18181
20240402,111400,1678925245700,84700,84700,84700,84600,49002
20240402,111300,1674776618000,84600,84700,84700,84600,26676
20240402,111200,1672517930500,84600,84600,84700,84600,31267
20240402,111100,1669870606400,84600,84700,84700,84600,31309
20240402,111000,1667219690200,84700,84700,84700,84600,35831
20240402,110900,1664186082800,84700,84700,84700,84600,24354
20240402,110800,1662123627000,84700,84700,84800,84600,153996
20240402,110700,1649080299400,84700,84700,84700,84600,241320
20240402,110600,1628641200400,84600,84600,84700,84600,36285
20240402,110500,1625568507500,84600,84600,84700,84600,45982
20240402,110400,1621675992700,84600,84600,84700,84600,35332
20240402,110300,1618684322400,84600,84700,84700,84600,34168
20240402,110200,1615791294600,84700,84700,84700,84600,35077
20240402,110100,1612821411300,84700,84600,84700,84500,92391
20240402,110000,1605002172900,84600,84600,84700,84500,278662
20240402,105900,1581426485100,84500,84600,84600,84500,51048
20240402,105800,1577108834300,84500,84500,84600,84500,56047
20240402,105700,1572367769500,84500,84600,84600,84500,29837
20240402,105600,1569844857800,84600,84600,84600,84500,31031
20240402,105500,1567220685800,84600,84500,84600,84500,30591
20240402,105400,1564633458100,84600,84500,84600,84500,34233
20240402,105300,1561738330500,84500,84500,84600,84500,78095
20240402,105200,1555132375000,84500,84600,84600,84500,142206
20240402,105100,1543113827100,84500,84600,84600,84500,32283
20240402,105000,1540383584500,84500,84500,84600,84500,55803
20240402,104900,1535664953200,84500,84400,84500,84300,469770
20240402,104800,1495996364600,84400,84300,84400,84300,33446
20240402,104700,1493175068100,84400,84400,84400,84300,24464
20240402,104600,1491111031000,84300,84400,84400,84300,37175
20240402,104500,1487974790800,84400,84400,84400,84300,35168
20240402,104400,1485007458900,84300,84400,84400,84300,26055
20240402,104300,1482809539800,84400,84400,84400,84300,39058
20240402,104200,1479515351700,84300,84300,84400,84300,35658
20240402,104100,1476508095200,84400,84500,84500,84300,144930
20240402,104000,1464277607900,84400,84500,84500,84300,197231
20240402,103900,1447629727500,84400,84400,84500,84400,26255
20240402,103800,1445412508200,84400,84500,84500,84400,49206
20240402,103700,1441256560900,84500,84400,84500,84400,25262
20240402,103600,1439123012800,84500,84500,84500,84400,43416
20240402,103500,1435457675400,84400,84500,84500,84400,33841
20240402,103400,1432600249600,84400,84500,84500,84400,34914
20240402,103300,1429651468800,84400,84300,84500,84300,81261
20240402,103200,1422793515800,84400,84600,84600,84300,551651
20240402,103100,1376197892300,84500,84600,84600,84500,257281
20240402,103000,1354436561900,84600,84600,84600,84500,102810
20240402,102900,1345739581800,84600,84600,84600,84500,155368
20240402,102800,1332595975300,84500,84500,84700,84500,343662
20240402,102700,1303522305500,84500,84500,84600,84400,482070
20240402,102600,1262789041600,84500,84400,84500,84300,552814
20240402,102500,1216116300600,84400,84400,84400,84300,176901
20240402,102400,1201186455000,84400,84300,84400,84300,78642
20240402,102300,1194549754900,84400,84200,84400,84200,166587
20240402,102200,1180502872000,84200,84300,84400,84200,291493
20240402,102100,1155931290100,84300,84200,84300,84100,398024
20240402,102000,1122407280700,84100,84000,84200,83900,1369243
20240402,101900,1007349995000,84000,84000,84000,83900,60480
20240402,101800,1002271072200,84000,84000,84000,83900,67165
20240402,101700,996629730700,83900,83900,84000,83900,47276
20240402,101600,992660248900,84000,83800,84000,83800,486754
20240402,101500,951820640500,83900,83900,83900,83800,17345
20240402,101400,950365936000,83900,83800,83900,83700,51928
20240402,101300,946013888000,83800,83900,83900,83700,176242
20240402,101200,931243670000,83900,83900,83900,83800,30150
20240402,101100,928715089500,83900,83900,83900,83800,42170
20240402,101000,925177540100,83900,83700,83900,83700,385632
20240402,100900,892857109600,83800,83600,83800,83600,167227
20240402,100800,878858159500,83600,83700,83700,83600,15622
20240402,100700,877550938700,83600,83700,83700,83600,10996
20240402,100600,876631025800,83600,83700,83700,83600,36830
20240402,100500,873548631800,83700,83700,83700,83600,13380
20240402,100400,872429115400,83700,83800,83800,83600,51694
20240402,100300,868102309200,83700,83800,83800,83600,170971
20240402,100200,853792183600,83700,83700,83800,83600,209444
20240402,100100,836259926900,83700,83700,83700,83600,13908
20240402,100000,835096274800,83600,83700,83700,83600,33839
20240402,095900,832264741200,83700,83700,83700,83600,31800
20240402,095800,829603788000,83600,83700,83700,83600,26702
20240402,095700,827369836100,83600,83700,83700,83500,149118
20240402,095600,814902215400,83600,83700,83700,83600,20376
20240402,095500,813197263500,83600,83700,83700,83600,45057
20240402,095400,809426508800,83700,83700,83700,83600,27058
20240402,095300,807163118400,83700,83700,83700,83600,32583
20240402,095200,804437903400,83600,83600,83700,83500,204935
20240402,095100,787304932100,83500,83600,83600,83500,28840
20240402,095000,784896126400,83500,83600,83600,83500,34817
20240402,094900,781987618200,83500,83500,83600,83500,63389
20240402,094800,776692908800,83600,83600,83600,83500,52551
20240402,094700,772303730400,83600,83700,83700,83500,176591
20240402,094600,757539824800,83700,83600,83700,83600,28326
20240402,094500,755169713800,83600,83700,83700,83600,26439
20240402,094400,752957958000,83600,83700,83700,83600,29121
20240402,094300,750521523000,83600,83700,83700,83600,190697
20240402,094200,734560874500,83700,83700,83800,83700,23375
20240402,094100,732603125500,83700,83800,83800,83700,35779
20240402,094000,729606455000,83800,83700,83800,83700,36377
20240402,093900,726558665700,83700,83700,83900,83700,130302
20240402,093800,715640080100,83800,83700,83800,83700,417186
20240402,093700,680680662200,83800,83700,83800,83600,186449
20240402,093600,665065692000,83700,83600,83700,83500,214214
20240402,093500,647142653900,83500,83700,83700,83500,129914
20240402,093400,636280801400,83700,83700,83700,83600,57526
20240402,093300,631466792800,83700,83600,83700,83500,326793
20240402,093200,604139663800,83500,83500,83600,83300,490454
20240402,093100,563193925900,83500,83300,83500,83300,65867
20240402,093000,557700178700,83400,83200,83500,83200,234137
20240402,092900,538176120600,83300,83300,83300,83200,201959
20240402,092800,521354004900,83200,83200,83300,83200,41504
20240402,092700,517898320000,83300,83200,83300,83200,54707
20240402,092600,513344337500,83200,83200,83300,83200,28722
20240402,092500,510953646500,83200,83300,83300,83200,29708
20240402,092400,508480990200,83300,83200,83300,83200,35328
20240402,092300,505539940500,83300,83200,83300,83200,208272
20240402,092200,488193803400,83300,83200,83300,83200,59788
20240402,092100,483218394700,83200,83200,83300,83100,243585
20240402,092000,462952514200,83200,83300,83400,83200,255800
20240402,091900,441648164000,83400,83400,83500,83300,145837
20240402,091800,429486518900,83500,83500,83500,83400,59246
20240402,091700,424543233600,83400,83400,83500,83400,259558
20240402,091600,402890995000,83500,83500,83500,83400,78013
20240402,091500,396380306000,83500,83500,83500,83400,44729
20240402,091400,392647383300,83500,83300,83500,83300,122590
20240402,091300,382422277300,83400,83400,83500,83300,185057
20240402,091200,366985520600,83400,83500,83600,83400,257971
20240402,091100,345443932700,83500,83600,83600,83500,59897
20240402,091000,340439744800,83500,83500,83600,83500,104472
20240402,090900,331714417100,83500,83600,83700,83500,71747
20240402,090800,325719143100,83600,83500,83700,83500,180901
20240402,090700,310594437400,83500,83500,83600,83400,245442
20240402,090600,290088609900,83500,83600,83700,83500,274255
20240402,090500,267172446700,83600,83700,83800,83500,326308
20240402,090400,239872232400,83700,83500,83700,83400,328789
20240402,090300,212386726200,83500,83500,83600,83400,371756
20240402,090200,181346817800,83500,83300,83500,83200,394412
20240402,090100,148475073200,83300,83100,83300,83000,431568
20240402,090000,112567928800,83000,82900,83200,82900,1356273