stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,184300,1575150624600,84500,84500,84500,84500,1016366
20240408,184200,1575150624600,84500,84500,84500,84500,0
20240408,184100,1575150624600,84500,84500,84500,84500,0
20240408,184000,1575150624600,84500,84500,84500,84500,0
20240408,183900,1575150624600,84500,84500,84500,84500,0
20240408,183800,1575150624600,84500,84500,84500,84500,0
20240408,183700,1575150624600,84500,84500,84500,84500,0
20240408,183600,1575150624600,84500,84500,84500,84500,0
20240408,183500,1575150624600,84500,84500,84500,84500,0
20240408,183400,1575150624600,84500,84500,84500,84500,0
20240408,183300,1575150624600,84500,84500,84500,84500,0
20240408,183200,1575150624600,84500,84500,84500,84500,0
20240408,183100,1575150624600,84500,84500,84500,84500,0
20240408,183000,1575150624600,84500,84500,84500,84500,0
20240408,182900,1575150624600,84500,84500,84500,84500,0
20240408,182800,1575150624600,84500,84500,84500,84500,0
20240408,182700,1575150624600,84500,84500,84500,84500,0
20240408,182600,1575150624600,84500,84500,84500,84500,0
20240408,182500,1575150624600,84500,84500,84500,84500,0
20240408,182400,1575150624600,84500,84500,84500,84500,0
20240408,182300,1575150624600,84500,84500,84500,84500,0
20240408,182200,1575150624600,84500,84500,84500,84500,0
20240408,182100,1575150624600,84500,84500,84500,84500,0
20240408,182000,1575150624600,84500,84500,84500,84500,0
20240408,181900,1575150624600,84500,84500,84500,84500,0
20240408,181800,1575150624600,84500,84500,84500,84500,0
20240408,181700,1575150624600,84500,84500,84500,84500,0
20240408,181600,1575150624600,84500,84500,84500,84500,0
20240408,181500,1575150624600,84500,84500,84500,84500,0
20240408,181400,1575150624600,84500,84500,84500,84500,0
20240408,181300,1575150624600,84500,84500,84500,84500,1016366
20240408,181200,1575150624600,84500,84500,84500,84500,0
20240408,181100,1575150624600,84500,84500,84500,84500,0
20240408,181000,1575150624600,84500,84500,84500,84500,0
20240408,180900,1575150624600,84500,84500,84500,84500,0
20240408,180800,1575150624600,84500,84500,84500,84500,0
20240408,180700,1575150624600,84500,84500,84500,84500,0
20240408,180600,1575150624600,84500,84500,84500,84500,0
20240408,180500,1575150624600,84500,84500,84500,84500,0
20240408,180400,1575150624600,84500,84500,84500,84500,0
20240408,180300,1575150624600,84500,84500,84500,84500,0
20240408,180200,1575150624600,84500,84500,84500,84500,0
20240408,180100,1575150624600,84500,84500,84500,84500,0
20240408,180000,1575150624600,84500,84500,84500,84500,0
20240408,175900,1575150624600,84500,84500,84500,84500,0
20240408,175800,1575150624600,84500,84500,84500,84500,0
20240408,175700,1575150624600,84500,84500,84500,84500,0
20240408,175600,1575150624600,84500,84500,84500,84500,0
20240408,175500,1575150624600,84500,84500,84500,84500,0
20240408,175400,1575150624600,84500,84500,84500,84500,0
20240408,175300,1575150624600,84500,84500,84500,84500,0
20240408,175200,1575150624600,84500,84500,84500,84500,0
20240408,175100,1575150624600,84500,84500,84500,84500,0
20240408,175000,1575150624600,84500,84500,84500,84500,0
20240408,174900,1575150624600,84500,84500,84500,84500,0
20240408,174800,1575150624600,84500,84500,84500,84500,0
20240408,174700,1575150624600,84500,84500,84500,84500,0
20240408,174600,1575150624600,84500,84500,84500,84500,0
20240408,174500,1575150624600,84500,84500,84500,84500,0
20240408,174400,1575150624600,84500,84500,84500,84500,0
20240408,174300,1575150624600,84500,84500,84500,84500,1016366
20240408,174200,1575150624600,84500,84500,84500,84500,0
20240408,174100,1575150624600,84500,84500,84500,84500,0
20240408,174000,1575150624600,84500,84500,84500,84500,0
20240408,173900,1575150624600,84500,84500,84500,84500,0
20240408,173800,1575150624600,84500,84500,84500,84500,0
20240408,173700,1575150624600,84500,84500,84500,84500,0
20240408,173600,1575150624600,84500,84500,84500,84500,0
20240408,173500,1575150624600,84500,84500,84500,84500,0
20240408,173400,1575150624600,84500,84500,84500,84500,0
20240408,173300,1575150624600,84500,84500,84500,84500,0
20240408,173200,1575150624600,84500,84500,84500,84500,0
20240408,173100,1575150624600,84500,84500,84500,84500,0
20240408,173000,1575150624600,84500,84500,84500,84500,0
20240408,172900,1575150624600,84500,84500,84500,84500,0
20240408,172800,1575150624600,84500,84500,84500,84500,0
20240408,172700,1575150624600,84500,84500,84500,84500,0
20240408,172600,1575150624600,84500,84500,84500,84500,0
20240408,172500,1575150624600,84500,84500,84500,84500,0
20240408,172400,1575150624600,84500,84500,84500,84500,0
20240408,172300,1575150624600,84500,84500,84500,84500,0
20240408,172200,1575150624600,84500,84500,84500,84500,0
20240408,172100,1575150624600,84500,84500,84500,84500,0
20240408,172000,1575150624600,84500,84500,84500,84500,0
20240408,171900,1575150624600,84500,84500,84500,84500,0
20240408,171800,1575150624600,84500,84500,84500,84500,0
20240408,171700,1575150624600,84500,84500,84500,84500,0
20240408,171600,1575150624600,84500,84500,84500,84500,0
20240408,171500,1575150624600,84500,84500,84500,84500,0
20240408,171400,1575150624600,84500,84500,84500,84500,0
20240408,171300,1575150624600,84500,84500,84500,84500,1016366
20240408,171200,1575150624600,84500,84500,84500,84500,0
20240408,171100,1575150624600,84500,84500,84500,84500,0
20240408,171000,1575150624600,84500,84500,84500,84500,0
20240408,170900,1575150624600,84500,84500,84500,84500,0
20240408,170800,1575150624600,84500,84500,84500,84500,0
20240408,170700,1575150624600,84500,84500,84500,84500,0
20240408,170600,1575150624600,84500,84500,84500,84500,0
20240408,170500,1575150624600,84500,84500,84500,84500,0
20240408,170400,1575150624600,84500,84500,84500,84500,0
20240408,170300,1575150624600,84500,84500,84500,84500,0
20240408,170200,1575150624600,84500,84500,84500,84500,0
20240408,170100,1575150624600,84500,84500,84500,84500,0
20240408,170000,1575150624600,84500,84500,84500,84500,0
20240408,165900,1575150624600,84500,84500,84500,84500,0
20240408,165800,1575150624600,84500,84500,84500,84500,0
20240408,165700,1575150624600,84500,84500,84500,84500,0
20240408,165600,1575150624600,84500,84500,84500,84500,0
20240408,165500,1575150624600,84500,84500,84500,84500,0
20240408,165400,1575150624600,84500,84500,84500,84500,0
20240408,165300,1575150624600,84500,84500,84500,84500,0
20240408,165200,1575150624600,84500,84500,84500,84500,0
20240408,165100,1575150624600,84500,84500,84500,84500,0
20240408,165000,1575150624600,84500,84500,84500,84500,0
20240408,164900,1575150624600,84500,84500,84500,84500,0
20240408,164800,1575150624600,84500,84500,84500,84500,0
20240408,164700,1575150624600,84500,84500,84500,84500,0
20240408,164600,1575150624600,84500,84500,84500,84500,0
20240408,164500,1575150624600,84500,84500,84500,84500,0
20240408,164400,1575150624600,84500,84500,84500,84500,0
20240408,164300,1575150624600,84500,84500,84500,84500,1016366
20240408,164200,1575150624600,84500,84500,84500,84500,0
20240408,164100,1575150624600,84500,84500,84500,84500,0
20240408,164000,1575150624600,84500,84500,84500,84500,0
20240408,163900,1575150624600,84500,84500,84500,84500,0
20240408,163800,1575150624600,84500,84500,84500,84500,0
20240408,163700,1575150624600,84500,84500,84500,84500,0
20240408,163600,1575150624600,84500,84500,84500,84500,0
20240408,163500,1575150624600,84500,84500,84500,84500,0
20240408,163400,1575150624600,84500,84500,84500,84500,0
20240408,163300,1575150624600,84500,84500,84500,84500,0
20240408,163200,1575150624600,84500,84500,84500,84500,0
20240408,163100,1575150624600,84500,84500,84500,84500,0
20240408,163000,1575150624600,84500,84500,84500,84500,0
20240408,162900,1575150624600,84500,84500,84500,84500,0
20240408,162800,1575150624600,84500,84500,84500,84500,0
20240408,162700,1575150624600,84500,84500,84500,84500,0
20240408,162600,1575150624600,84500,84500,84500,84500,0
20240408,162500,1575150624600,84500,84500,84500,84500,0
20240408,162400,1575150624600,84500,84500,84500,84500,0
20240408,162300,1575150624600,84500,84500,84500,84500,0
20240408,162200,1575150624600,84500,84500,84500,84500,0
20240408,162100,1575150624600,84500,84500,84500,84500,0
20240408,162000,1575150624600,84500,84500,84500,84500,0
20240408,161900,1575150624600,84500,84500,84500,84500,0
20240408,161800,1575150624600,84500,84500,84500,84500,0
20240408,161700,1575150624600,84500,84500,84500,84500,0
20240408,161600,1575150624600,84500,84500,84500,84500,0
20240408,161500,1575150624600,84500,84500,84500,84500,0
20240408,161400,1575150624600,84500,84500,84500,84500,0
20240408,161300,1575150624600,84500,84500,84500,84500,1016366
20240408,161200,1575150624600,84500,84500,84500,84500,0
20240408,161100,1575150624600,84500,84500,84500,84500,0
20240408,161000,1575150624600,84500,84500,84500,84500,0
20240408,160900,1575150624600,84500,84500,84500,84500,0
20240408,160800,1575150624600,84500,84500,84500,84500,0
20240408,160700,1575150624600,84500,84500,84500,84500,0
20240408,160600,1575150624600,84500,84500,84500,84500,0
20240408,160500,1575150624600,84500,84500,84500,84500,0
20240408,160400,1575150624600,84500,84500,84500,84500,0
20240408,160300,1575150624600,84500,84500,84500,84500,0
20240408,160200,1575150624600,84500,84500,84500,84500,0
20240408,160100,1575150624600,84500,84500,84500,84500,0
20240408,160000,1575150624600,84500,84500,84500,84500,0
20240408,155900,1575150624600,84500,84500,84500,84500,0
20240408,155800,1575150624600,84500,84500,84500,84500,0
20240408,155700,1575150624600,84500,84500,84500,84500,0
20240408,155600,1575150624600,84500,84500,84500,84500,0
20240408,155500,1575150624600,84500,84500,84500,84500,0
20240408,155400,1575150624600,84500,84500,84500,84500,0
20240408,155300,1575150624600,84500,84500,84500,84500,0
20240408,155200,1575150624600,84500,84500,84500,84500,0
20240408,155100,1575150624600,84500,84500,84500,84500,0
20240408,155000,1575150624600,84500,84500,84500,84500,0
20240408,154900,1575150624600,84500,84500,84500,84500,0
20240408,154800,1575150624600,84500,84500,84500,84500,0
20240408,154700,1575150624600,84500,84500,84500,84500,0
20240408,154600,1575150624600,84500,84500,84500,84500,0
20240408,154500,1575150624600,84500,84500,84500,84500,0
20240408,154400,1575150624600,84500,84500,84500,84500,0
20240408,154300,1575150624600,84500,84500,84500,84500,1016366
20240408,154200,1575150624600,84500,84500,84500,84500,0
20240408,154100,1575150624600,84500,84500,84500,84500,0
20240408,154000,1575150624600,84500,84500,84500,84500,0
20240408,153900,1575150624600,84500,84500,84500,84500,0
20240408,153800,1575150624600,84500,84500,84500,84500,0
20240408,153700,1575150624600,84500,84500,84500,84500,0
20240408,153600,1575150624600,84500,84500,84500,84500,0
20240408,153500,1575150624600,84500,84500,84500,84500,0
20240408,153400,1575150624600,84500,84500,84500,84500,0
20240408,153300,1575150624600,84500,84500,84500,84500,0
20240408,153200,1575150624600,84500,84500,84500,84500,0
20240408,153100,1575150624600,84500,84500,84500,84500,0
20240408,153000,1575150624600,84500,84500,84500,84500,1016366
20240408,152900,1489267697600,84700,84700,84700,84700,0
20240408,152800,1489267697600,84700,84700,84700,84700,0
20240408,152700,1489267697600,84700,84700,84700,84700,0
20240408,152600,1489267697600,84700,84700,84700,84700,0
20240408,152500,1489267697600,84700,84700,84700,84700,0
20240408,152400,1489267697600,84700,84700,84700,84700,0
20240408,152300,1489267697600,84700,84700,84700,84700,0
20240408,152200,1489267697600,84700,84700,84700,84700,0
20240408,152100,1489267697600,84700,84700,84700,84700,0
20240408,152000,1489267697600,84700,84700,84700,84700,0
20240408,151900,1489267697600,84700,84800,84800,84700,31832
20240408,151800,1486570421400,84700,84800,84900,84700,29670
20240408,151700,1484056198000,84800,84900,84900,84800,61060
20240408,151600,1478877944100,84900,84900,85000,84800,118472
20240408,151500,1468818467400,85000,85000,85000,84900,30864
20240408,151400,1466196194900,84900,84900,85000,84900,23997
20240408,151300,1464157299300,84900,85000,85000,84900,28606
20240408,151200,1461727289500,84900,85000,85000,84900,12004
20240408,151100,1460707303700,85000,84900,85000,84900,18765
20240408,151000,1459113137600,85000,85000,85000,84900,12988
20240408,150900,1458009549200,84900,84900,85000,84900,36557
20240408,150800,1454903639800,85000,84900,85000,84900,11982
20240408,150700,1453885648300,85000,84900,85000,84900,13717
20240408,150600,1452720363300,84900,84800,85000,84800,73658
20240408,150500,1446466237400,84900,84900,84900,84800,51435
20240408,150400,1442100212400,84900,84900,84900,84800,13450
20240408,150300,1440959379700,84900,84800,84900,84800,24810
20240408,150200,1438854156400,84900,84900,84900,84800,14701
20240408,150100,1437607159500,84900,84800,84900,84800,12953
20240408,150000,1436508435500,84900,84900,84900,84800,21955
20240408,145900,1434646254400,84900,84800,84900,84800,6919
20240408,145800,1434058992600,84900,84800,84900,84800,15236
20240408,145700,1432766661200,84800,85000,85000,84800,44153
20240408,145600,1429018006900,85000,84900,85000,84900,19155
20240408,145500,1427391348600,85000,85000,85000,84900,11524
20240408,145400,1426412385400,84900,84900,85000,84800,132737
20240408,145300,1415138926700,84800,84800,84900,84800,11532
20240408,145200,1414160310100,84900,84800,84900,84800,5016
20240408,145100,1413734599200,84800,84800,84900,84800,11917
20240408,145000,1412723461800,84900,84700,84900,84700,34038
20240408,144900,1409836102200,84800,84700,84800,84700,5631
20240408,144800,1409358823400,84800,84900,84900,84700,70367
20240408,144700,1403391743300,84800,84900,84900,84800,50547
20240408,144600,1399105144600,84900,84900,85000,84800,71004
20240408,144500,1393077219400,85000,84900,85000,84800,120867
20240408,144400,1382815773900,84900,84700,84900,84700,120286
20240408,144300,1372615431100,84700,84800,84800,84700,10869
20240408,144200,1371694608100,84700,84700,84800,84600,131219
20240408,144100,1360576615300,84700,84700,84800,84700,3448
20240408,144000,1360284356000,84700,84800,84800,84700,48688
20240408,143900,1356160102400,84800,84800,84800,84700,12139
20240408,143800,1355131378800,84800,84700,84800,84600,112351
20240408,143700,1345614883300,84600,84600,84700,84600,8509
20240408,143600,1344894578800,84600,84700,84700,84600,6845
20240408,143500,1344315129000,84700,84600,84700,84600,10492
20240408,143400,1343427266500,84600,84500,84700,84500,54216
20240408,143300,1338841054900,84500,84500,84600,84500,10825
20240408,143200,1337925986400,84600,84600,84600,84500,10270
20240408,143100,1337057623300,84500,84500,84600,84500,14679
20240408,143000,1335816767000,84600,84500,84700,84500,32520
20240408,142900,1333065685400,84600,84600,84600,84500,27915
20240408,142800,1330704452800,84600,84700,84700,84500,122005
20240408,142700,1320382437500,84700,84600,84700,84600,12483
20240408,142600,1319325827900,84700,84700,84700,84600,13587
20240408,142500,1318175779600,84700,84700,84700,84600,7418
20240408,142400,1317547990800,84700,84800,84800,84600,88362
20240408,142300,1310064042700,84700,84800,84900,84700,85507
20240408,142200,1302812816400,84800,84800,84900,84800,6676
20240408,142100,1302246281100,84800,84900,84900,84800,10555
20240408,142000,1301351043200,84900,84800,84900,84800,8011
20240408,141900,1300671279200,84900,84900,84900,84800,11242
20240408,141800,1299717721700,84800,84800,84900,84800,11184
20240408,141700,1298768757000,84800,84800,84900,84800,10544
20240408,141600,1297874388000,84800,84900,84900,84800,7894
20240408,141500,1297204682000,84900,84900,85000,84800,59926
20240408,141400,1292117174300,84900,85000,85000,84900,81069
20240408,141300,1285234198500,84900,84900,85000,84900,6466
20240408,141200,1284685000500,84900,85000,85000,84900,7670
20240408,141100,1284033279600,85000,84900,85000,84900,7694
20240408,141000,1283379578600,84900,84900,85000,84900,5272
20240408,140900,1282931668500,84900,85000,85000,84900,7169
20240408,140800,1282322586000,84900,85000,85000,84800,34409
20240408,140700,1279401337100,85000,84700,85000,84700,154297
20240408,140600,1266313406500,84700,84800,84800,84700,7812
20240408,140500,1265651405600,84800,84800,84800,84700,6595
20240408,140400,1265092390700,84800,84700,84800,84700,5176
20240408,140300,1264653585600,84700,84800,84800,84700,10911
20240408,140200,1263728838900,84700,84800,84800,84700,6140
20240408,140100,1263208526000,84800,84700,84800,84700,4610
20240408,140000,1262817843400,84700,84700,84800,84700,8349
20240408,135900,1262110306100,84700,84700,84800,84700,5435
20240408,135800,1261649730500,84700,84700,84800,84700,7045
20240408,135700,1261052765200,84700,84800,84800,84700,27230
20240408,135600,1258746173600,84800,84800,84800,84700,7418
20240408,135500,1258117511600,84800,84800,84800,84700,9794
20240408,135400,1257287555100,84800,84700,84800,84700,8331
20240408,135300,1256581498100,84800,84800,84800,84700,7614
20240408,135200,1255936115400,84800,84800,84800,84700,5025
20240408,135100,1255510252400,84800,84600,84800,84600,30011
20240408,135000,1252968476800,84600,84600,84700,84600,7920
20240408,134900,1252297796500,84700,84800,84800,84600,80776
20240408,134800,1245455532900,84800,84800,84800,84700,16559
20240408,134700,1244051538300,84800,84800,84800,84700,15073
20240408,134600,1242773494100,84800,84600,84800,84500,234921
20240408,134500,1222892321900,84600,84600,84600,84500,22157
20240408,134400,1221018520300,84600,84600,84600,84500,17106
20240408,134300,1219571903200,84600,84600,84600,84500,15641
20240408,134200,1218249079000,84500,84500,84600,84500,11385
20240408,134100,1217286504000,84600,84500,84600,84500,7618
20240408,134000,1216642351800,84500,84500,84600,84500,12588
20240408,133900,1215578196300,84500,84500,84600,84500,9747
20240408,133800,1214754275900,84500,84600,84600,84500,11870
20240408,133700,1213750645600,84600,84600,84600,84500,14212
20240408,133600,1212548861000,84500,84500,84600,84500,8705
20240408,133500,1211812805600,84500,84500,84700,84500,103881
20240408,133400,1203024796500,84600,84600,84600,84500,54048
20240408,133300,1198452667200,84600,84600,84600,84500,11325
20240408,133200,1197494985900,84500,84500,84600,84500,12319
20240408,133100,1196453674000,84600,84600,84600,84500,25431
20240408,133000,1194304150600,84600,84600,84600,84500,9737
20240408,132900,1193480799900,84600,84600,84600,84500,15139
20240408,132800,1192200562700,84500,84500,84600,84500,10913
20240408,132700,1191277776700,84500,84600,84600,84500,4691
20240408,132600,1190881086300,84600,84700,84700,84500,59627
20240408,132500,1185836584100,84600,84600,84700,84600,7657
20240408,132400,1185188623300,84600,84500,84600,84500,74011
20240408,132300,1178927857400,84600,84500,84700,84500,108171
20240408,132200,1169776689800,84500,84500,84600,84500,6616
20240408,132100,1169217408400,84600,84500,84600,84500,6796
20240408,132000,1168642858500,84500,84500,84600,84500,7326
20240408,131900,1168023353000,84600,84600,84600,84500,19299
20240408,131800,1166392026600,84600,84600,84600,84500,15034
20240408,131700,1165121461300,84500,84700,84700,84500,113335
20240408,131600,1155535813700,84700,84600,84700,84600,9498
20240408,131500,1154732000400,84700,84600,84700,84600,8121
20240408,131400,1154044778300,84700,84600,84700,84600,11422
20240408,131300,1153077908000,84700,84700,84700,84600,7508
20240408,131200,1152442410500,84700,84700,84700,84600,10701
20240408,131100,1151536258300,84700,84700,84700,84600,8543
20240408,131000,1150812943800,84700,84600,84700,84600,5002
20240408,130900,1150389388600,84600,84600,84700,84500,106300
20240408,130800,1141396660000,84500,84600,84600,84500,10844
20240408,130700,1140479767700,84500,84600,84600,84500,13979
20240408,130600,1139297929000,84500,84700,84700,84500,157376
20240408,130500,1125984211500,84700,84700,84700,84600,18334
20240408,130400,1124432828300,84700,84700,84700,84600,8863
20240408,130300,1123682501800,84600,84600,84700,84600,9640
20240408,130200,1122866360300,84700,84700,84700,84600,12355
20240408,130100,1121820572700,84700,84700,84700,84600,23616
20240408,130000,1119821122600,84700,84700,84700,84600,8128
20240408,125900,1119133157200,84600,84700,84700,84600,12440
20240408,125800,1118080080900,84700,84700,84700,84600,9192
20240408,125700,1117302202900,84700,84700,84700,84600,7254
20240408,125600,1116688278500,84600,84700,84700,84600,19629
20240408,125500,1115027221800,84700,84700,84700,84600,18608
20240408,125400,1113452593000,84600,84700,84700,84600,12651
20240408,125300,1112381998400,84700,84600,84700,84600,6671
20240408,125200,1111817317000,84700,84700,84700,84600,6975
20240408,125100,1111226806100,84700,84700,84700,84600,18019
20240408,125000,1109701951500,84700,84700,84800,84600,121871
20240408,124900,1099379672000,84700,84700,84800,84700,5529
20240408,124800,1098911182200,84700,84700,84800,84700,6531
20240408,124700,1098357839500,84800,84700,84800,84700,9992
20240408,124600,1097511276400,84700,84800,84800,84700,7309
20240408,124500,1096892015700,84700,84700,84800,84700,13707
20240408,124400,1095730818000,84700,84700,84800,84700,5405
20240408,124300,1095272790800,84800,84800,84800,84700,6029
20240408,124200,1094761885200,84800,84900,85000,84700,185746
20240408,124100,1079004245600,84900,84900,85000,84900,30816
20240408,124000,1076387714200,85000,85000,85000,84900,19009
20240408,123900,1074773562300,84900,85000,85000,84900,5852
20240408,123800,1074276487700,85000,85000,85000,84900,7269
20240408,123700,1073658852600,85000,85000,85000,84900,10128
20240408,123600,1072798151700,84900,84800,85000,84800,117309
20240408,123500,1062838471000,84900,84800,84900,84800,4875
20240408,123400,1062424758700,84800,84800,84900,84800,13095
20240408,123300,1061314022700,84800,84900,84900,84800,6938
20240408,123200,1060725442000,84800,84900,84900,84800,10528
20240408,123100,1059832447900,84900,84800,84900,84800,6032
20240408,123000,1059320561400,84800,84800,84900,84800,8158
20240408,122900,1058628169900,84900,84900,84900,84800,7148
20240408,122800,1058021754200,84800,84800,84900,84800,5256
20240408,122700,1057575737000,84900,84800,84900,84800,5313
20240408,122600,1057124870000,84800,84900,84900,84800,4812
20240408,122500,1056716534500,84800,84900,84900,84800,7603
20240408,122400,1056071406300,84900,84800,84900,84800,4803
20240408,122300,1055663906100,84900,84900,84900,84800,5474
20240408,122200,1055199303400,84800,84900,84900,84800,3256
20240408,122100,1054922993900,84900,84900,84900,84800,5128
20240408,122000,1054488013700,84800,84900,84900,84800,6762
20240408,121900,1053914214500,84800,84900,84900,84800,9009
20240408,121800,1053150012000,84900,85000,85000,84800,30150
20240408,121700,1050590367300,85000,84900,85000,84900,6873
20240408,121600,1050006586000,84900,84900,85000,84800,55386
20240408,121500,1045304125000,85000,84900,85000,84900,3635
20240408,121400,1044995340900,85000,85000,85000,84900,7053
20240408,121300,1044396145700,85000,84900,85000,84900,3840
20240408,121200,1044069859800,85000,84900,85000,84900,11743
20240408,121100,1043071939600,85000,84900,85000,84800,91868
20240408,121000,1035272097400,84900,84800,84900,84800,5550
20240408,120900,1034801280400,84900,84800,84900,84800,4559
20240408,120800,1034414411100,84800,84900,84900,84800,11500
20240408,120700,1033438926300,84800,84800,84900,84800,5117
20240408,120600,1033004641100,84800,84800,84900,84700,36398
20240408,120500,1029918196000,84800,84700,84800,84700,6023
20240408,120400,1029407731900,84800,84800,84800,84700,10488
20240408,120300,1028518736200,84700,84900,84900,84700,23042
20240408,120200,1026564686800,84800,84900,84900,84800,6758
20240408,120100,1025991386400,84800,84700,84900,84700,86701
20240408,120000,1018640072300,84700,84700,84800,84600,127015
20240408,115900,1007880921900,84700,84700,84800,84700,29079
20240408,115800,1005417655800,84700,84700,84800,84700,14097
20240408,115700,1004223444700,84700,84800,84800,84700,19845
20240408,115600,1002542395400,84700,84800,84800,84700,42505
20240408,115500,998942112100,84800,84800,84800,84700,16720
20240408,115400,997525552600,84700,84700,84800,84700,18131
20240408,115300,995989631700,84800,84800,84900,84700,122514
20240408,115200,985600581700,84900,84900,84900,84800,35107
20240408,115100,982623304600,84900,84900,85000,84800,102014
20240408,115000,973962682500,85000,85000,85000,84900,10353
20240408,114900,973083525800,84900,84900,85000,84900,13122
20240408,114800,971969228100,84900,85000,85000,84900,21067
20240408,114700,970180369900,85000,85000,85100,84900,112588
20240408,114600,960610922200,85000,85000,85100,85000,29584
20240408,114500,958095979800,85000,85100,85100,85000,15018
20240408,114400,956819241900,85000,85000,85100,85000,8172
20240408,114300,956124342400,85000,85000,85100,85000,12854
20240408,114200,955031582700,85000,85000,85100,85000,45794
20240408,114100,951138935600,85000,85100,85200,85000,156958
20240408,114000,937782475600,85100,85200,85200,85100,8501
20240408,113900,937058788400,85100,85300,85300,85100,159925
20240408,113800,923433234400,85200,85300,85300,85200,7793
20240408,113700,922769055700,85300,85300,85300,85200,9973
20240408,113600,921919097300,85300,85200,85300,85200,5027
20240408,113500,921490568700,85300,85300,85300,85200,9795
20240408,113400,920655596200,85300,85200,85300,85200,12802
20240408,113300,919564542500,85200,85300,85300,85200,17859
20240408,113200,918041740800,85200,85300,85400,85200,135586
20240408,113100,906477607800,85300,85400,85400,85300,17306
20240408,113000,905001047100,85400,85400,85400,85300,5638
20240408,112900,904519815300,85400,85400,85400,85300,13628
20240408,112800,903356793700,85300,85400,85400,85300,8140
20240408,112700,902662202400,85300,85400,85400,85300,8623
20240408,112600,901926367500,85300,85300,85400,85300,5173
20240408,112500,901484927400,85300,85400,85400,85300,6069
20240408,112400,900966814300,85400,85400,85400,85300,5396
20240408,112300,900506145800,85400,85400,85400,85300,7531
20240408,112200,899863269600,85400,85300,85400,85300,6206
20240408,112100,899333611300,85400,85400,85400,85300,5421
20240408,112000,898870851600,85400,85400,85400,85300,3496
20240408,111900,898572397700,85400,85500,85500,85300,105000
20240408,111800,889605200000,85500,85500,85500,85400,4960
20240408,111700,889181332500,85500,85400,85500,85400,10797
20240408,111600,888259037700,85500,85500,85500,85400,12139
20240408,111500,887221430300,85500,85400,85500,85400,7584
20240408,111400,886573350000,85400,85500,85500,85400,5296
20240408,111300,886120812300,85500,85400,85500,85400,9124
20240408,111200,885341192600,85500,85500,85500,85400,6016
20240408,111100,884827084100,85400,85500,85500,85400,15713
20240408,111000,883483938700,85400,85400,85500,85400,5906
20240408,110900,882979383600,85400,85400,85500,85400,6501
20240408,110800,882423695300,85500,85400,85500,85300,49744
20240408,110700,878175926800,85300,85300,85400,85300,7399
20240408,110600,877544492000,85300,85500,85500,85300,30968
20240408,110500,874899791100,85400,85500,85500,85400,29370
20240408,110400,872391473800,85400,85400,85500,85400,6143
20240408,110300,871866565700,85400,85400,85500,85400,3909
20240408,110200,871532505100,85500,85500,85500,85400,8522
20240408,110100,870804356000,85500,85400,85500,85300,108760
20240408,110000,861516202100,85400,85300,85400,85200,64834
20240408,105900,855986063600,85300,85300,85300,85200,12747
20240408,105800,854899228900,85300,85300,85400,85200,138895
20240408,105700,843051642600,85300,85300,85400,85200,99378
20240408,105600,834575161500,85200,85200,85300,85200,10647
20240408,105500,833667533400,85200,85200,85300,85200,18278
20240408,105400,832110035500,85300,85400,85400,85200,156620
20240408,105300,818750525800,85300,85300,85400,85300,7461
20240408,105200,818113806300,85300,85400,85400,85300,7294
20240408,105100,817491295900,85300,85400,85500,85300,148976
20240408,105000,804768204800,85400,85400,85500,85400,6428
20240408,104900,804219008600,85400,85500,85500,85400,5886
20240408,104800,803715966300,85400,85500,85500,85400,7631
20240408,104700,803063861700,85500,85400,85500,85400,5438
20240408,104600,802599121900,85400,85400,85500,85400,8087
20240408,104500,801907965600,85500,85400,85500,85400,8552
20240408,104400,801177172200,85500,85400,85500,85400,14437
20240408,104300,799942927800,85500,85500,85500,85400,5460
20240408,104200,799476298800,85500,85500,85600,85400,43715
20240408,104100,795738628200,85600,85500,85600,85400,112891
20240408,104000,786085805900,85500,85400,85500,85400,7977
20240408,103900,785404199600,85400,85400,85500,85400,5533
20240408,103800,784931401500,85400,85400,85500,85400,5596
20240408,103700,784453349400,85400,85400,85500,85400,12344
20240408,103600,783398225700,85500,85500,85600,85400,83679
20240408,103500,776243629000,85500,85600,85600,85500,3923
20240408,103400,775908098000,85500,85600,85600,85500,9715
20240408,103300,775077229800,85500,85500,85600,85500,8993
20240408,103200,774307612700,85600,85500,85600,85400,23380
20240408,103100,772308424200,85400,85600,85600,85400,56459
20240408,103000,767481091100,85600,85500,85600,85400,67673
20240408,102900,761695190300,85500,85500,85500,85300,130848
20240408,102800,750520854900,85500,85400,85500,85300,51578
20240408,102700,746116062100,85400,85300,85400,85300,12963
20240408,102600,745009832800,85300,85500,85500,85300,57462
20240408,102500,740102929600,85400,85300,85500,85300,66402
20240408,102400,734432214600,85300,85400,85400,85300,11938
20240408,102300,733413292200,85400,85400,85400,85300,11682
20240408,102200,732416300200,85300,85500,85500,85300,96243
20240408,102100,724197609400,85400,85500,85500,85400,11124
20240408,102000,723247172100,85400,85400,85500,85400,12681
20240408,101900,722163754700,85400,85500,85600,85400,141954
20240408,101800,710026682900,85500,85700,85700,85500,153600
20240408,101700,696878145800,85700,85700,85700,85600,9446
20240408,101600,696069103500,85600,85600,85700,85600,13686
20240408,101500,694896584800,85600,85700,85700,85600,12659
20240408,101400,693812498400,85700,85700,85700,85600,13595
20240408,101300,692648390200,85700,85600,85700,85600,7652
20240408,101200,691992870100,85700,85600,85700,85600,7890
20240408,101100,691316975700,85600,85600,85700,85600,9240
20240408,101000,690525522700,85700,85700,85700,85600,10226
20240408,100900,689649683200,85600,85600,85700,85600,9546
20240408,100800,688832009000,85600,85700,85700,85600,9326
20240408,100700,688033366000,85600,85600,85700,85600,20328
20240408,100600,686292211500,85600,85700,85700,85600,9803
20240408,100500,685452678700,85600,85700,85700,85600,11880
20240408,100400,684435289500,85600,85800,85800,85600,75889
20240408,100300,677931409200,85700,85700,85800,85700,9710
20240408,100200,677098914800,85800,85700,85800,85600,42465
20240408,100100,673459903600,85700,85800,85800,85600,68502
20240408,100000,667589449100,85800,85800,85800,85600,35719
20240408,095900,664527942400,85700,85700,85800,85600,52282
20240408,095800,660047697300,85600,85700,85800,85600,130401
20240408,095700,648872133600,85800,85800,85800,85700,9223
20240408,095600,648081116200,85700,85800,85800,85700,12293
20240408,095500,647026926200,85800,85700,85800,85700,14999
20240408,095400,645740470500,85800,85700,85800,85700,18409
20240408,095300,644161799000,85800,85800,85800,85700,23709
20240408,095200,642128643600,85700,85700,85800,85700,54358
20240408,095100,637468929500,85700,85800,85800,85700,27185
20240408,095000,635137768700,85800,85800,85800,85700,21900
20240408,094900,633259177700,85700,85700,85800,85700,23002
20240408,094800,631286818400,85800,85700,85800,85600,59867
20240408,094700,626156327000,85600,85800,85800,85600,63794
20240408,094600,620689272500,85800,85700,85800,85600,91761
20240408,094500,612825130600,85700,85700,85800,85600,158858
20240408,094400,599211054400,85700,85700,85700,85600,24034
20240408,094300,597152329400,85600,85700,85800,85600,82305
20240408,094200,590098597700,85800,85700,85800,85700,24195
20240408,094100,588024203500,85800,85800,85800,85600,250103
20240408,094000,566589289400,85800,85800,85800,85700,27081
20240408,093900,564266840000,85800,85800,85800,85700,15806
20240408,093800,562911023600,85800,85700,85800,85700,12509
20240408,093700,561838090600,85700,85800,85800,85700,53751
20240408,093600,557230846500,85800,85700,85800,85600,88180
20240408,093500,549671935500,85700,85700,85700,85600,190050
20240408,093400,533385196600,85700,85600,85700,85600,17839
20240408,093300,531856963100,85700,85700,85700,85600,18456
20240408,093200,530275832800,85600,85600,85700,85500,33695
20240408,093100,527391485100,85600,85500,85700,85500,164270
20240408,093000,513330324200,85500,85400,85600,85400,60348
20240408,092900,508170439800,85400,85500,85600,85400,61394
20240408,092800,502921319300,85500,85500,85600,85400,137499
20240408,092700,491165731800,85600,85700,85700,85500,104349
20240408,092600,482233571400,85700,85700,85800,85600,82406
20240408,092500,475171496100,85700,85800,85800,85600,174457
20240408,092400,460220209200,85800,85700,85800,85600,99191
20240408,092300,451718873500,85700,85600,85700,85500,115049
20240408,092200,441870152800,85600,85300,85600,85300,216402
20240408,092100,423376889400,85300,85400,85400,85300,79006
20240408,092000,416632121200,85300,85300,85400,85300,20319
20240408,091900,414898353100,85300,85300,85400,85200,104958
20240408,091800,405945006100,85300,85400,85400,85300,48427
20240408,091700,401813770100,85400,85500,85500,85300,150475
20240408,091600,388962980000,85400,85400,85500,85400,29311
20240408,091500,386458211400,85400,85500,85600,85400,108069
20240408,091400,377219072400,85500,85500,85600,85400,228261
20240408,091300,357705099400,85500,85600,85600,85500,108427
20240408,091200,348429588700,85600,85700,85700,85500,93163
20240408,091100,340454393300,85700,85800,85800,85600,114109
20240408,091000,330675961100,85800,85800,85800,85700,64025
20240408,090900,325187922800,85700,85800,85900,85700,83829
20240408,090800,317996732000,85800,85700,85900,85500,259444
20240408,090700,295764160800,85800,85900,85900,85700,213838
20240408,090600,277417086700,85800,85700,86000,85700,462923
20240408,090500,237671176300,85700,85500,85800,85400,348795
20240408,090400,207807107300,85500,85700,85700,85400,204845
20240408,090300,190278647400,85600,85700,85900,85600,372370
20240408,090200,158333007700,85700,85400,85800,85300,569758
20240408,090100,109572685600,85300,85100,85400,85000,415689
20240408,090000,74150629100,85100,85200,85300,85000,869836