stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,205800,10470137900,43300,43300,43300,43300,4477
20240402,205700,10470137900,43300,43300,43300,43300,0
20240402,205600,10470137900,43300,43300,43300,43300,0
20240402,205500,10470137900,43300,43300,43300,43300,0
20240402,205400,10470137900,43300,43300,43300,43300,0
20240402,205300,10470137900,43300,43300,43300,43300,0
20240402,205200,10470137900,43300,43300,43300,43300,0
20240402,205100,10470137900,43300,43300,43300,43300,0
20240402,205000,10470137900,43300,43300,43300,43300,0
20240402,204900,10470137900,43300,43300,43300,43300,0
20240402,204800,10470137900,43300,43300,43300,43300,0
20240402,204700,10470137900,43300,43300,43300,43300,0
20240402,204600,10470137900,43300,43300,43300,43300,0
20240402,204500,10470137900,43300,43300,43300,43300,0
20240402,204400,10470137900,43300,43300,43300,43300,0
20240402,204300,10470137900,43300,43300,43300,43300,0
20240402,204200,10470137900,43300,43300,43300,43300,0
20240402,204100,10470137900,43300,43300,43300,43300,0
20240402,204000,10470137900,43300,43300,43300,43300,0
20240402,203900,10470137900,43300,43300,43300,43300,0
20240402,203800,10470137900,43300,43300,43300,43300,0
20240402,203700,10470137900,43300,43300,43300,43300,0
20240402,203600,10470137900,43300,43300,43300,43300,0
20240402,203500,10470137900,43300,43300,43300,43300,0
20240402,203400,10470137900,43300,43300,43300,43300,0
20240402,203300,10470137900,43300,43300,43300,43300,0
20240402,203200,10470137900,43300,43300,43300,43300,0
20240402,203100,10470137900,43300,43300,43300,43300,0
20240402,203000,10470137900,43300,43300,43300,43300,0
20240402,202900,10470137900,43300,43300,43300,43300,0
20240402,202800,10470137900,43300,43300,43300,43300,4477
20240402,202700,10470137900,43300,43300,43300,43300,0
20240402,202600,10470137900,43300,43300,43300,43300,0
20240402,202500,10470137900,43300,43300,43300,43300,0
20240402,202400,10470137900,43300,43300,43300,43300,0
20240402,202300,10470137900,43300,43300,43300,43300,0
20240402,202200,10470137900,43300,43300,43300,43300,0
20240402,202100,10470137900,43300,43300,43300,43300,0
20240402,202000,10470137900,43300,43300,43300,43300,0
20240402,201900,10470137900,43300,43300,43300,43300,0
20240402,201800,10470137900,43300,43300,43300,43300,0
20240402,201700,10470137900,43300,43300,43300,43300,0
20240402,201600,10470137900,43300,43300,43300,43300,0
20240402,201500,10470137900,43300,43300,43300,43300,0
20240402,201400,10470137900,43300,43300,43300,43300,0
20240402,201300,10470137900,43300,43300,43300,43300,0
20240402,201200,10470137900,43300,43300,43300,43300,0
20240402,201100,10470137900,43300,43300,43300,43300,0
20240402,201000,10470137900,43300,43300,43300,43300,0
20240402,200900,10470137900,43300,43300,43300,43300,0
20240402,200800,10470137900,43300,43300,43300,43300,0
20240402,200700,10470137900,43300,43300,43300,43300,0
20240402,200600,10470137900,43300,43300,43300,43300,0
20240402,200500,10470137900,43300,43300,43300,43300,0
20240402,200400,10470137900,43300,43300,43300,43300,0
20240402,200300,10470137900,43300,43300,43300,43300,0
20240402,200200,10470137900,43300,43300,43300,43300,0
20240402,200100,10470137900,43300,43300,43300,43300,0
20240402,200000,10470137900,43300,43300,43300,43300,0
20240402,195900,10470137900,43300,43300,43300,43300,0
20240402,195800,10470137900,43300,43300,43300,43300,4477
20240402,195700,10470137900,43300,43300,43300,43300,0
20240402,195600,10470137900,43300,43300,43300,43300,0
20240402,195500,10470137900,43300,43300,43300,43300,0
20240402,195400,10470137900,43300,43300,43300,43300,0
20240402,195300,10470137900,43300,43300,43300,43300,0
20240402,195200,10470137900,43300,43300,43300,43300,0
20240402,195100,10470137900,43300,43300,43300,43300,0
20240402,195000,10470137900,43300,43300,43300,43300,0
20240402,194900,10470137900,43300,43300,43300,43300,0
20240402,194800,10470137900,43300,43300,43300,43300,0
20240402,194700,10470137900,43300,43300,43300,43300,0
20240402,194600,10470137900,43300,43300,43300,43300,0
20240402,194500,10470137900,43300,43300,43300,43300,0
20240402,194400,10470137900,43300,43300,43300,43300,0
20240402,194300,10470137900,43300,43300,43300,43300,0
20240402,194200,10470137900,43300,43300,43300,43300,0
20240402,194100,10470137900,43300,43300,43300,43300,0
20240402,194000,10470137900,43300,43300,43300,43300,0
20240402,193900,10470137900,43300,43300,43300,43300,0
20240402,193800,10470137900,43300,43300,43300,43300,0
20240402,193700,10470137900,43300,43300,43300,43300,0
20240402,193600,10470137900,43300,43300,43300,43300,0
20240402,193500,10470137900,43300,43300,43300,43300,0
20240402,193400,10470137900,43300,43300,43300,43300,0
20240402,193300,10470137900,43300,43300,43300,43300,0
20240402,193200,10470137900,43300,43300,43300,43300,0
20240402,193100,10470137900,43300,43300,43300,43300,0
20240402,193000,10470137900,43300,43300,43300,43300,0
20240402,192900,10470137900,43300,43300,43300,43300,0
20240402,192800,10470137900,43300,43300,43300,43300,4477
20240402,192700,10470137900,43300,43300,43300,43300,0
20240402,192600,10470137900,43300,43300,43300,43300,0
20240402,192500,10470137900,43300,43300,43300,43300,0
20240402,192400,10470137900,43300,43300,43300,43300,0
20240402,192300,10470137900,43300,43300,43300,43300,0
20240402,192200,10470137900,43300,43300,43300,43300,0
20240402,192100,10470137900,43300,43300,43300,43300,0
20240402,192000,10470137900,43300,43300,43300,43300,0
20240402,191900,10470137900,43300,43300,43300,43300,0
20240402,191800,10470137900,43300,43300,43300,43300,0
20240402,191700,10470137900,43300,43300,43300,43300,0
20240402,191600,10470137900,43300,43300,43300,43300,0
20240402,191500,10470137900,43300,43300,43300,43300,0
20240402,191400,10470137900,43300,43300,43300,43300,0
20240402,191300,10470137900,43300,43300,43300,43300,0
20240402,191200,10470137900,43300,43300,43300,43300,0
20240402,191100,10470137900,43300,43300,43300,43300,0
20240402,191000,10470137900,43300,43300,43300,43300,0
20240402,190900,10470137900,43300,43300,43300,43300,0
20240402,190800,10470137900,43300,43300,43300,43300,0
20240402,190700,10470137900,43300,43300,43300,43300,0
20240402,190600,10470137900,43300,43300,43300,43300,0
20240402,190500,10470137900,43300,43300,43300,43300,0
20240402,190400,10470137900,43300,43300,43300,43300,0
20240402,190300,10470137900,43300,43300,43300,43300,0
20240402,190200,10470137900,43300,43300,43300,43300,0
20240402,190100,10470137900,43300,43300,43300,43300,0
20240402,190000,10470137900,43300,43300,43300,43300,0
20240402,185900,10470137900,43300,43300,43300,43300,0
20240402,185800,10470137900,43300,43300,43300,43300,4477
20240402,185700,10470137900,43300,43300,43300,43300,0
20240402,185600,10470137900,43300,43300,43300,43300,0
20240402,185500,10470137900,43300,43300,43300,43300,0
20240402,185400,10470137900,43300,43300,43300,43300,0
20240402,185300,10470137900,43300,43300,43300,43300,0
20240402,185200,10470137900,43300,43300,43300,43300,0
20240402,185100,10470137900,43300,43300,43300,43300,0
20240402,185000,10470137900,43300,43300,43300,43300,0
20240402,184900,10470137900,43300,43300,43300,43300,0
20240402,184800,10470137900,43300,43300,43300,43300,0
20240402,184700,10470137900,43300,43300,43300,43300,0
20240402,184600,10470137900,43300,43300,43300,43300,0
20240402,184500,10470137900,43300,43300,43300,43300,0
20240402,184400,10470137900,43300,43300,43300,43300,0
20240402,184300,10470137900,43300,43300,43300,43300,0
20240402,184200,10470137900,43300,43300,43300,43300,0
20240402,184100,10470137900,43300,43300,43300,43300,0
20240402,184000,10470137900,43300,43300,43300,43300,0
20240402,183900,10470137900,43300,43300,43300,43300,0
20240402,183800,10470137900,43300,43300,43300,43300,0
20240402,183700,10470137900,43300,43300,43300,43300,0
20240402,183600,10470137900,43300,43300,43300,43300,0
20240402,183500,10470137900,43300,43300,43300,43300,0
20240402,183400,10470137900,43300,43300,43300,43300,0
20240402,183300,10470137900,43300,43300,43300,43300,0
20240402,183200,10470137900,43300,43300,43300,43300,0
20240402,183100,10470137900,43300,43300,43300,43300,0
20240402,183000,10470137900,43300,43300,43300,43300,0
20240402,182900,10470137900,43300,43300,43300,43300,0
20240402,182800,10470137900,43300,43300,43300,43300,4477
20240402,182700,10470137900,43300,43300,43300,43300,0
20240402,182600,10470137900,43300,43300,43300,43300,0
20240402,182500,10470137900,43300,43300,43300,43300,0
20240402,182400,10470137900,43300,43300,43300,43300,0
20240402,182300,10470137900,43300,43300,43300,43300,0
20240402,182200,10470137900,43300,43300,43300,43300,0
20240402,182100,10470137900,43300,43300,43300,43300,0
20240402,182000,10470137900,43300,43300,43300,43300,0
20240402,181900,10470137900,43300,43300,43300,43300,0
20240402,181800,10470137900,43300,43300,43300,43300,0
20240402,181700,10470137900,43300,43300,43300,43300,0
20240402,181600,10470137900,43300,43300,43300,43300,0
20240402,181500,10470137900,43300,43300,43300,43300,0
20240402,181400,10470137900,43300,43300,43300,43300,0
20240402,181300,10470137900,43300,43300,43300,43300,0
20240402,181200,10470137900,43300,43300,43300,43300,0
20240402,181100,10470137900,43300,43300,43300,43300,0
20240402,181000,10470137900,43300,43300,43300,43300,0
20240402,180900,10470137900,43300,43300,43300,43300,0
20240402,180800,10470137900,43300,43300,43300,43300,0
20240402,180700,10470137900,43300,43300,43300,43300,0
20240402,180600,10470137900,43300,43300,43300,43300,0
20240402,180500,10470137900,43300,43300,43300,43300,0
20240402,180400,10470137900,43300,43300,43300,43300,0
20240402,180300,10470137900,43300,43300,43300,43300,0
20240402,180200,10470137900,43300,43300,43300,43300,0
20240402,180100,10470137900,43300,43300,43300,43300,0
20240402,180000,10470137900,43300,43300,43300,43300,0
20240402,175900,10470137900,43300,43300,43300,43300,0
20240402,175800,10470137900,43300,43300,43300,43300,4477
20240402,175700,10470137900,43300,43300,43300,43300,0
20240402,175600,10470137900,43300,43300,43300,43300,0
20240402,175500,10470137900,43300,43300,43300,43300,0
20240402,175400,10470137900,43300,43300,43300,43300,0
20240402,175300,10470137900,43300,43300,43300,43300,0
20240402,175200,10470137900,43300,43300,43300,43300,0
20240402,175100,10470137900,43300,43300,43300,43300,0
20240402,175000,10470137900,43300,43300,43300,43300,0
20240402,174900,10470137900,43300,43300,43300,43300,0
20240402,174800,10470137900,43300,43300,43300,43300,0
20240402,174700,10470137900,43300,43300,43300,43300,0
20240402,174600,10470137900,43300,43300,43300,43300,0
20240402,174500,10470137900,43300,43300,43300,43300,0
20240402,174400,10470137900,43300,43300,43300,43300,0
20240402,174300,10470137900,43300,43300,43300,43300,0
20240402,174200,10470137900,43300,43300,43300,43300,0
20240402,174100,10470137900,43300,43300,43300,43300,0
20240402,174000,10470137900,43300,43300,43300,43300,0
20240402,173900,10470137900,43300,43300,43300,43300,0
20240402,173800,10470137900,43300,43300,43300,43300,0
20240402,173700,10470137900,43300,43300,43300,43300,0
20240402,173600,10470137900,43300,43300,43300,43300,0
20240402,173500,10470137900,43300,43300,43300,43300,0
20240402,173400,10470137900,43300,43300,43300,43300,0
20240402,173300,10470137900,43300,43300,43300,43300,0
20240402,173200,10470137900,43300,43300,43300,43300,0
20240402,173100,10470137900,43300,43300,43300,43300,0
20240402,173000,10470137900,43300,43300,43300,43300,0
20240402,172900,10470137900,43300,43300,43300,43300,0
20240402,172800,10470137900,43300,43300,43300,43300,4477
20240402,172700,10470137900,43300,43300,43300,43300,0
20240402,172600,10470137900,43300,43300,43300,43300,0
20240402,172500,10470137900,43300,43300,43300,43300,0
20240402,172400,10470137900,43300,43300,43300,43300,0
20240402,172300,10470137900,43300,43300,43300,43300,0
20240402,172200,10470137900,43300,43300,43300,43300,0
20240402,172100,10470137900,43300,43300,43300,43300,0
20240402,172000,10470137900,43300,43300,43300,43300,0
20240402,171900,10470137900,43300,43300,43300,43300,0
20240402,171800,10470137900,43300,43300,43300,43300,0
20240402,171700,10470137900,43300,43300,43300,43300,0
20240402,171600,10470137900,43300,43300,43300,43300,0
20240402,171500,10470137900,43300,43300,43300,43300,0
20240402,171400,10470137900,43300,43300,43300,43300,0
20240402,171300,10470137900,43300,43300,43300,43300,0
20240402,171200,10470137900,43300,43300,43300,43300,0
20240402,171100,10470137900,43300,43300,43300,43300,0
20240402,171000,10470137900,43300,43300,43300,43300,0
20240402,170900,10470137900,43300,43300,43300,43300,0
20240402,170800,10470137900,43300,43300,43300,43300,0
20240402,170700,10470137900,43300,43300,43300,43300,0
20240402,170600,10470137900,43300,43300,43300,43300,0
20240402,170500,10470137900,43300,43300,43300,43300,0
20240402,170400,10470137900,43300,43300,43300,43300,0
20240402,170300,10470137900,43300,43300,43300,43300,0
20240402,170200,10470137900,43300,43300,43300,43300,0
20240402,170100,10470137900,43300,43300,43300,43300,0
20240402,170000,10470137900,43300,43300,43300,43300,0
20240402,165900,10470137900,43300,43300,43300,43300,0
20240402,165800,10470137900,43300,43300,43300,43300,4477
20240402,165700,10470137900,43300,43300,43300,43300,0
20240402,165600,10470137900,43300,43300,43300,43300,0
20240402,165500,10470137900,43300,43300,43300,43300,0
20240402,165400,10470137900,43300,43300,43300,43300,0
20240402,165300,10470137900,43300,43300,43300,43300,0
20240402,165200,10470137900,43300,43300,43300,43300,0
20240402,165100,10470137900,43300,43300,43300,43300,0
20240402,165000,10470137900,43300,43300,43300,43300,0
20240402,164900,10470137900,43300,43300,43300,43300,0
20240402,164800,10470137900,43300,43300,43300,43300,0
20240402,164700,10470137900,43300,43300,43300,43300,0
20240402,164600,10470137900,43300,43300,43300,43300,0
20240402,164500,10470137900,43300,43300,43300,43300,0
20240402,164400,10470137900,43300,43300,43300,43300,0
20240402,164300,10470137900,43300,43300,43300,43300,0
20240402,164200,10470137900,43300,43300,43300,43300,0
20240402,164100,10470137900,43300,43300,43300,43300,0
20240402,164000,10470137900,43300,43300,43300,43300,0
20240402,163900,10470137900,43300,43300,43300,43300,0
20240402,163800,10470137900,43300,43300,43300,43300,0
20240402,163700,10470137900,43300,43300,43300,43300,0
20240402,163600,10470137900,43300,43300,43300,43300,0
20240402,163500,10470137900,43300,43300,43300,43300,0
20240402,163400,10470137900,43300,43300,43300,43300,0
20240402,163300,10470137900,43300,43300,43300,43300,0
20240402,163200,10470137900,43300,43300,43300,43300,0
20240402,163100,10470137900,43300,43300,43300,43300,0
20240402,163000,10470137900,43300,43300,43300,43300,0
20240402,162900,10470137900,43300,43300,43300,43300,0
20240402,162800,10470137900,43300,43300,43300,43300,4477
20240402,162700,10470137900,43300,43300,43300,43300,0
20240402,162600,10470137900,43300,43300,43300,43300,0
20240402,162500,10470137900,43300,43300,43300,43300,0
20240402,162400,10470137900,43300,43300,43300,43300,0
20240402,162300,10470137900,43300,43300,43300,43300,0
20240402,162200,10470137900,43300,43300,43300,43300,0
20240402,162100,10470137900,43300,43300,43300,43300,0
20240402,162000,10470137900,43300,43300,43300,43300,0
20240402,161900,10470137900,43300,43300,43300,43300,0
20240402,161800,10470137900,43300,43300,43300,43300,0
20240402,161700,10470137900,43300,43300,43300,43300,0
20240402,161600,10470137900,43300,43300,43300,43300,0
20240402,161500,10470137900,43300,43300,43300,43300,0
20240402,161400,10470137900,43300,43300,43300,43300,0
20240402,161300,10470137900,43300,43300,43300,43300,0
20240402,161200,10470137900,43300,43300,43300,43300,0
20240402,161100,10470137900,43300,43300,43300,43300,0
20240402,161000,10470137900,43300,43300,43300,43300,0
20240402,160900,10470137900,43300,43300,43300,43300,0
20240402,160800,10470137900,43300,43300,43300,43300,0
20240402,160700,10470137900,43300,43300,43300,43300,0
20240402,160600,10470137900,43300,43300,43300,43300,0
20240402,160500,10470137900,43300,43300,43300,43300,0
20240402,160400,10470137900,43300,43300,43300,43300,0
20240402,160300,10470137900,43300,43300,43300,43300,0
20240402,160200,10470137900,43300,43300,43300,43300,0
20240402,160100,10470137900,43300,43300,43300,43300,0
20240402,160000,10470137900,43300,43300,43300,43300,0
20240402,155900,10470137900,43300,43300,43300,43300,0
20240402,155800,10470137900,43300,43300,43300,43300,4477
20240402,155700,10470137900,43300,43300,43300,43300,0
20240402,155600,10470137900,43300,43300,43300,43300,0
20240402,155500,10470137900,43300,43300,43300,43300,0
20240402,155400,10470137900,43300,43300,43300,43300,0
20240402,155300,10470137900,43300,43300,43300,43300,0
20240402,155200,10470137900,43300,43300,43300,43300,0
20240402,155100,10470137900,43300,43300,43300,43300,0
20240402,155000,10470137900,43300,43300,43300,43300,0
20240402,154900,10470137900,43300,43300,43300,43300,0
20240402,154800,10470137900,43300,43300,43300,43300,0
20240402,154700,10470137900,43300,43300,43300,43300,0
20240402,154600,10470137900,43300,43300,43300,43300,0
20240402,154500,10470137900,43300,43300,43300,43300,0
20240402,154400,10470137900,43300,43300,43300,43300,0
20240402,154300,10470137900,43300,43300,43300,43300,0
20240402,154200,10470137900,43300,43300,43300,43300,0
20240402,154100,10470137900,43300,43300,43300,43300,0
20240402,154000,10470137900,43300,43300,43300,43300,0
20240402,153900,10470137900,43300,43300,43300,43300,0
20240402,153800,10470137900,43300,43300,43300,43300,0
20240402,153700,10470137900,43300,43300,43300,43300,0
20240402,153600,10470137900,43300,43300,43300,43300,0
20240402,153500,10470137900,43300,43300,43300,43300,0
20240402,153400,10470137900,43300,43300,43300,43300,0
20240402,153300,10470137900,43300,43300,43300,43300,0
20240402,153200,10470137900,43300,43300,43300,43300,0
20240402,153100,10470137900,43300,43300,43300,43300,0
20240402,153000,10470137900,43300,43300,43300,43300,4477
20240402,152900,10276283800,43450,43450,43450,43450,0
20240402,152800,10276283800,43450,43450,43450,43450,0
20240402,152700,10276283800,43450,43450,43450,43450,0
20240402,152600,10276283800,43450,43450,43450,43450,0
20240402,152500,10276283800,43450,43450,43450,43450,0
20240402,152400,10276283800,43450,43450,43450,43450,0
20240402,152300,10276283800,43450,43450,43450,43450,0
20240402,152200,10276283800,43450,43450,43450,43450,0
20240402,152100,10276283800,43450,43450,43450,43450,0
20240402,152000,10276283800,43450,43450,43450,43450,0
20240402,151900,10276283800,43450,43650,43650,43350,1630
20240402,151800,10205313750,43650,43600,43650,43600,355
20240402,151700,10189828350,43600,43700,43750,43600,1464
20240402,151600,10125872300,43750,43600,43750,43600,1490
20240402,151500,10060801200,43600,43550,43600,43550,723
20240402,151400,10029286250,43500,43500,43550,43500,534
20240402,151300,10006047150,43500,43550,43550,43450,537
20240402,151200,9982689550,43550,43500,43600,43500,645
20240402,151100,9954600200,43500,43250,43500,43250,1324
20240402,151000,9897214900,43250,43300,43300,43250,57
20240402,150900,9894748850,43300,43250,43300,43250,628
20240402,150800,9867584750,43250,43250,43250,43250,551
20240402,150700,9843754000,43250,43250,43300,43250,360
20240402,150600,9828183950,43250,43300,43350,43250,380
20240402,150500,9811732150,43400,43450,43450,43300,21
20240402,150400,9810821950,43450,43450,43450,43400,60
20240402,150300,9808215450,43450,43350,43450,43300,1090
20240402,150200,9760913100,43300,43450,43450,43300,145
20240402,150100,9754623600,43450,43550,43550,43450,291
20240402,150000,9741965050,43550,43500,43550,43500,408
20240402,145900,9724202900,43400,43400,43450,43400,385
20240402,145800,9707482350,43350,43350,43350,43300,533
20240402,145700,9684379550,43350,43300,43350,43250,282
20240402,145600,9672170650,43300,43300,43300,43300,9
20240402,145500,9671780950,43250,43300,43350,43250,465
20240402,145400,9651662400,43300,43300,43400,43250,95
20240402,145300,9647547800,43350,43250,43350,43250,275
20240402,145200,9635643150,43250,43400,43400,43250,846
20240402,145100,9598991600,43400,43350,43400,43350,175
20240402,145000,9591396950,43400,43450,43450,43400,58
20240402,144900,9588879050,43450,43450,43450,43400,17
20240402,144800,9588140450,43400,43450,43450,43400,13
20240402,144700,9587576200,43400,43400,43450,43400,242
20240402,144600,9577073350,43400,43400,43400,43400,51
20240402,144500,9574859950,43400,43500,43500,43400,33
20240402,144400,9573426450,43500,43550,43550,43300,283
20240402,144300,9561143700,43400,43400,43400,43400,134
20240402,144200,9555328100,43400,43300,43400,43300,205
20240402,144100,9546450800,43300,43250,43300,43250,7
20240402,144000,9546147850,43250,43250,43250,43200,163
20240402,143900,9539102450,43250,43200,43250,43150,276
20240402,143800,9527185700,43200,43200,43200,43150,150
20240402,143700,9520706200,43150,43150,43200,43150,359
20240402,143600,9505210150,43150,43150,43200,43150,1264
20240402,143500,9450668050,43150,43300,43300,43150,2339
20240402,143400,9349580850,43300,43300,43300,43250,367
20240402,143300,9333693850,43300,43450,43450,43300,1693
20240402,143200,9260342400,43400,43450,43500,43400,291
20240402,143100,9247692700,43450,43400,43450,43350,60
20240402,143000,9245091300,43350,43350,43350,43350,1
20240402,142900,9245047950,43350,43350,43350,43300,79
20240402,142800,9241623950,43350,43350,43350,43350,179
20240402,142700,9233864300,43350,43450,43500,43350,735
20240402,142600,9201993700,43450,43350,43450,43350,104
20240402,142500,9197477300,43400,43400,43400,43350,403
20240402,142400,9179993350,43400,43450,43450,43400,159
20240402,142300,9173092600,43550,43400,43550,43400,251
20240402,142200,9162199000,43450,43400,43450,43400,156
20240402,142100,9155425850,43400,43450,43450,43400,400
20240402,142000,9138062450,43400,43450,43500,43400,381
20240402,141900,9121510900,43450,43500,43500,43450,262
20240402,141800,9110125250,43500,43500,43500,43450,498
20240402,141700,9088485700,43500,43500,43500,43500,22
20240402,141600,9087528700,43500,43500,43500,43450,120
20240402,141500,9082308950,43500,43550,43550,43450,552
20240402,141400,9058296750,43550,43600,43600,43550,71
20240402,141300,9055204550,43550,43550,43550,43550,29
20240402,141200,9053941600,43550,43550,43650,43550,1023
20240402,141100,9009349100,43550,43600,43600,43550,119
20240402,141000,9004163700,43650,43600,43650,43600,37
20240402,140900,9002550450,43600,43650,43700,43600,127
20240402,140800,8997005950,43700,43700,43750,43650,181
20240402,140700,8989095850,43700,43700,43700,43700,42
20240402,140600,8987260450,43800,43800,43800,43700,139
20240402,140500,8981177300,43800,43750,43800,43750,98
20240402,140400,8976888200,43750,43750,43750,43700,29
20240402,140300,8975620250,43750,43750,43800,43750,603
20240402,140200,8949235600,43750,43700,43750,43700,113
20240402,140100,8944297350,43700,43700,43700,43650,75
20240402,140000,8941020400,43650,43700,43700,43650,30
20240402,135900,8939709500,43800,43600,43800,43500,444
20240402,135800,8920302400,43600,43550,43600,43550,151
20240402,135700,8913726300,43550,43550,43550,43550,69
20240402,135600,8910721350,43550,43500,43550,43500,6
20240402,135500,8910460100,43550,43400,43550,43400,44
20240402,135400,8908546050,43450,43400,43550,43400,286
20240402,135300,8896128450,43450,43400,43450,43400,66
20240402,135200,8893263550,43450,43450,43450,43400,267
20240402,135100,8881668650,43450,43400,43450,43400,234
20240402,135000,8871511500,43400,43450,43450,43400,153
20240402,134900,8864871200,43450,43450,43450,43400,729
20240402,134800,8833217650,43450,43500,43500,43450,99
20240402,134700,8828911250,43500,43600,43600,43500,62
20240402,134600,8826212450,43600,43600,43650,43600,301
20240402,134500,8813085300,43550,43500,43550,43500,112
20240402,134400,8808208750,43500,43550,43550,43500,37
20240402,134300,8806599200,43450,43450,43550,43450,205
20240402,134200,8797682850,43450,43450,43450,43450,93
20240402,134100,8793642000,43450,43400,43450,43400,402
20240402,134000,8776187200,43400,43400,43400,43350,39
20240402,133900,8774496250,43350,43450,43450,43350,426
20240402,133800,8756019150,43400,43450,43450,43400,1075
20240402,133700,8709362250,43400,43450,43450,43400,284
20240402,133600,8697030500,43450,43550,43550,43450,1962
20240402,133500,8611700500,43550,43600,43600,43550,56
20240402,133400,8609261400,43550,43600,43600,43550,592
20240402,133300,8583453150,43650,43600,43650,43600,81
20240402,133200,8579921500,43600,43600,43650,43600,11
20240402,133100,8579441850,43600,43600,43600,43600,133
20240402,133000,8573643050,43600,43600,43600,43550,237
20240402,132900,8563314100,43650,43650,43650,43650,1
20240402,132800,8563270450,43650,43550,43650,43550,87
20240402,132700,8559481350,43550,43550,43550,43550,120
20240402,132600,8554255350,43550,43650,43650,43550,124
20240402,132500,8548850250,43600,43600,43600,43550,624
20240402,132400,8521647450,43650,43700,43700,43600,305
20240402,132300,8508336650,43700,43650,43700,43650,277
20240402,132200,8496235900,43650,43550,43650,43550,18
20240402,132100,8495451900,43550,43650,43650,43550,121
20240402,132000,8490176800,43700,43650,43700,43650,176
20240402,131900,8482491000,43600,43550,43600,43550,103
20240402,131800,8478005250,43550,43550,43550,43550,48
20240402,131700,8475914850,43550,43550,43550,43550,47
20240402,131600,8473868000,43500,43550,43550,43500,762
20240402,131500,8440692750,43550,43800,43800,43500,2117
20240402,131400,8348102200,43800,43900,43900,43800,134
20240402,131300,8342229600,43900,43900,43900,43900,132
20240402,131200,8336434800,43800,43900,43950,43800,429
20240402,131100,8317614550,43800,43550,43800,43500,537
20240402,131000,8294215350,43600,43600,43600,43500,401
20240402,130900,8276759300,43650,43650,43650,43500,1352
20240402,130800,8217844650,43650,43700,43700,43650,135
20240402,130700,8211949800,43650,43700,43700,43650,66
20240402,130600,8209065800,43700,43700,43700,43650,365
20240402,130500,8193124150,43700,43850,43900,43700,484
20240402,130400,8171952400,43900,43800,43900,43800,2
20240402,130300,8171864700,43800,43850,43850,43800,45
20240402,130200,8169891850,43900,43950,43950,43900,88
20240402,130100,8166028600,43950,43900,43950,43900,47
20240402,130000,8163965050,43900,43900,43900,43900,104
20240402,125900,8159399450,43900,43900,43900,43900,2
20240402,125800,8159311650,43950,43800,43950,43800,60
20240402,125700,8156683500,43800,43800,43800,43800,2
20240402,125600,8156595900,43800,44050,44050,43750,377
20240402,125500,8140091450,44050,44050,44050,44000,12
20240402,125400,8139563300,44050,43850,44050,43850,211
20240402,125300,8130286250,43850,43950,43950,43850,16
20240402,125200,8129584350,44050,44000,44100,43750,1460
20240402,125100,8065219750,44000,44000,44000,43950,456
20240402,125000,8045156250,44000,44100,44100,44000,417
20240402,124900,8026791300,44100,43800,44100,43800,877
20240402,124800,7988237050,43750,43750,43800,43650,208
20240402,124700,7979134100,43750,43650,43750,43650,128
20240402,124600,7973545800,43650,43600,43700,43600,173
20240402,124500,7965995900,43600,43600,43600,43550,676
20240402,124400,7936536600,43600,43700,43700,43600,274
20240402,124300,7924582850,43700,43800,43800,43700,109
20240402,124200,7919814300,43750,43750,43800,43700,52
20240402,124100,7917539350,43750,43750,43750,43750,14
20240402,124000,7916926850,43750,43750,43800,43750,60
20240402,123900,7914300150,43750,43600,43750,43550,1088
20240402,123800,7866849950,43600,43650,43650,43600,639
20240402,123700,7838976500,43600,43700,43700,43600,635
20240402,123600,7811244700,43750,43750,43750,43750,480
20240402,123500,7790244700,43750,43850,43850,43750,770
20240402,123400,7756509700,43850,43850,43900,43850,61
20240402,123300,7753834700,43850,43900,43900,43850,77
20240402,123200,7750457150,43850,43850,43900,43850,149
20240402,123100,7743923250,43850,43850,43850,43850,47
20240402,123000,7741862300,43900,43900,43900,43850,212
20240402,122900,7732559400,43900,43900,43900,43850,533
20240402,122800,7709173700,43850,43950,44000,43850,487
20240402,122700,7687788100,44000,44150,44150,44000,60
20240402,122600,7685143300,43950,43950,44150,43950,303
20240402,122500,7671805350,44000,43950,44000,43950,116
20240402,122400,7666704850,43900,43850,43900,43850,180
20240402,122300,7658809950,43850,43900,43900,43850,729
20240402,122200,7626807100,43900,44000,44000,43900,201
20240402,122100,7617972800,44000,44000,44000,43950,188
20240402,122000,7609703300,44000,44000,44000,43950,375
20240402,121900,7593207700,44050,44150,44150,44050,200
20240402,121800,7584392000,44150,44200,44200,44150,33
20240402,121700,7582934200,44200,44150,44200,44100,283
20240402,121600,7570446250,44100,43950,44100,43850,413
20240402,121500,7552283250,43950,43950,43950,43800,162
20240402,121400,7545176100,43800,43950,44000,43800,352
20240402,121300,7529734500,43900,44100,44100,43900,1720
20240402,121200,7454064100,44100,44150,44150,44100,642
20240402,121100,7425747300,44200,44150,44250,44100,421
20240402,121000,7407131850,44150,44150,44150,44100,148
20240402,120900,7400599650,44150,44150,44200,44100,523
20240402,120800,7377520600,44200,44250,44300,44200,524
20240402,120700,7354340800,44250,44250,44300,44200,390
20240402,120600,7337089550,44200,44200,44200,44100,466
20240402,120500,7316496300,44150,44100,44200,44100,480
20240402,120400,7295314000,44150,44250,44250,44100,1171
20240402,120300,7243563500,44250,44200,44300,44150,536
20240402,120200,7219854200,44200,44000,44250,44000,524
20240402,120100,7196723700,43950,44350,44350,43900,3767
20240402,120000,7030260050,44400,44400,44550,44300,1951
20240402,115900,6943688000,44400,44700,44850,44400,6100
20240402,115800,6671434800,44700,44850,44950,44600,7276
20240402,115700,6345375550,44900,44650,45000,44550,12193
20240402,115600,5798960650,44650,43900,44800,43900,16712
20240402,115500,5055971450,43850,43800,43850,43800,79
20240402,115400,5052509500,43750,43750,43800,43750,179
20240402,115300,5044677700,43700,43700,43850,43700,196
20240402,115200,5036106400,43700,43750,43800,43700,428
20240402,115100,5017391300,43700,43900,43900,43700,21
20240402,115000,5016471200,43900,43900,43950,43650,806
20240402,114900,4981117700,43950,43900,44000,43850,2103
20240402,114800,4888691750,43850,43750,43850,43700,1053
20240402,114700,4842594950,43750,43700,43750,43700,1173
20240402,114600,4791279350,43700,43650,43700,43650,726
20240402,114500,4759567300,43700,43600,43700,43600,484
20240402,114400,4738446050,43600,43600,43700,43600,458
20240402,114300,4718457300,43500,43500,43600,43500,215
20240402,114200,4709085900,43550,43550,43550,43400,307
20240402,114100,4695726250,43500,43500,43500,43500,172
20240402,114000,4688244250,43500,43500,43550,43450,573
20240402,113900,4663303800,43450,43350,43450,43350,215
20240402,113800,4653966750,43400,43400,43400,43350,94
20240402,113700,4649887200,43400,43350,43400,43350,211
20240402,113600,4640736800,43250,43250,43350,43250,21
20240402,113500,4639828450,43250,43250,43250,43250,18
20240402,113400,4639049950,43300,43200,43300,43200,173
20240402,113300,4631568750,43200,43200,43200,43200,17
20240402,113200,4630834350,43200,43300,43300,43200,125
20240402,113100,4625434250,43200,43200,43200,43200,33
20240402,113000,4624008650,43200,43200,43300,43200,83
20240402,112900,4620422850,43300,43250,43300,43250,21
20240402,112800,4619514550,43300,43250,43300,43250,40
20240402,112700,4617783500,43250,43250,43250,43200,280
20240402,112600,4605685500,43200,43250,43250,43200,65
20240402,112500,4602874500,43250,43300,43300,43250,308
20240402,112400,4589548350,43350,43350,43350,43350,166
20240402,112300,4582352250,43350,43300,43350,43300,79
20240402,112200,4578930550,43300,43350,43350,43300,5
20240402,112100,4578714000,43300,43300,43300,43300,92
20240402,112000,4574730400,43300,43300,43300,43300,137
20240402,111900,4568798300,43300,43200,43300,43200,70
20240402,111800,4565770400,43200,43200,43200,43200,25
20240402,111700,4564690400,43200,43150,43200,43150,264
20240402,111600,4553298150,43150,43200,43200,43150,123
20240402,111500,4547987900,43200,43200,43200,43200,213
20240402,111400,4538786300,43200,43200,43250,43200,9
20240402,111300,4538397250,43250,43250,43250,43200,84
20240402,111200,4534767150,43250,43250,43250,43250,54
20240402,111100,4532431650,43250,43200,43250,43200,29
20240402,111000,4531177950,43150,43300,43300,43150,246
20240402,110900,4520546450,43300,43250,43300,43150,163
20240402,110800,4513496650,43200,43150,43200,43100,163
20240402,110700,4506462000,43100,43100,43150,43100,269
20240402,110600,4494866100,43100,43150,43150,43100,467
20240402,110500,4474737950,43150,43150,43200,43150,274
20240402,110400,4462914400,43150,43150,43150,43150,30
20240402,110300,4461619900,43150,43150,43150,43150,492
20240402,110200,4440390100,43150,43200,43200,43150,215
20240402,110100,4431109400,43200,43150,43200,43150,104
20240402,110000,4426617150,43200,43200,43200,43200,8
20240402,105900,4426271550,43200,43200,43250,43200,307
20240402,105800,4413005650,43200,43200,43200,43200,402
20240402,105700,4395639250,43200,43200,43250,43200,214
20240402,105600,4386390550,43200,43250,43250,43200,262
20240402,105500,4375059400,43250,43200,43250,43200,206
20240402,105400,4366152700,43200,43200,43250,43200,360
20240402,105300,4350599700,43250,43200,43250,43200,104
20240402,105200,4346105900,43350,43300,43350,43200,103
20240402,105100,4341646050,43300,43200,43350,43200,67
20240402,105000,4338744800,43350,43150,43350,43150,396
20240402,104900,4321640800,43200,43200,43200,43150,312
20240402,104800,4308176500,43200,43150,43200,43150,256
20240402,104700,4297130000,43150,43200,43200,43150,178
20240402,104600,4289445400,43200,43200,43300,43150,124
20240402,104500,4284083700,43150,43150,43200,43100,1210
20240402,104400,4231875100,43150,43250,43250,43150,266
20240402,104300,4220389250,43250,43200,43250,43200,251
20240402,104200,4209543850,43250,43250,43250,43250,46
20240402,104100,4207554350,43250,43250,43250,43250,306
20240402,104000,4194319850,43250,43250,43300,43250,383
20240402,103900,4177749050,43250,43200,43250,43150,321
20240402,103800,4163885250,43150,43150,43200,43100,723
20240402,103700,4132686550,43200,43300,43300,43150,423
20240402,103600,4114408050,43300,43350,43350,43200,1695
20240402,103500,4041127150,43350,43450,43450,43350,538
20240402,103400,4017799150,43400,43400,43450,43350,1332
20240402,103300,3960049700,43400,43400,43450,43350,295
20240402,103200,3947243200,43400,43500,43550,43400,433
20240402,103100,3928434250,43500,43400,43500,43400,98
20240402,103000,3924177550,43400,43400,43450,43400,92
20240402,102900,3920184000,43450,43400,43450,43350,1101
20240402,102800,3872410550,43400,43450,43500,43400,788
20240402,102700,3838184150,43500,43500,43500,43500,300
20240402,102600,3825134150,43550,43550,43600,43500,425
20240402,102500,3806634600,43600,43600,43600,43550,29
20240402,102400,3805370850,43600,43550,43600,43500,131
20240402,102300,3799668100,43550,43450,43600,43450,91
20240402,102200,3795706550,43450,43500,43500,43450,740
20240402,102100,3763527900,43500,43550,43600,43450,147
20240402,102000,3757133350,43500,43500,43550,43500,225
20240402,101900,3747340200,43400,43450,43450,43400,1199
20240402,101800,3695280900,43500,43500,43500,43450,1381
20240402,101700,3635263600,43500,43550,43600,43500,1021
20240402,101600,3590830100,43600,43600,43600,43600,90
20240402,101500,3586906100,43600,43550,43700,43550,184
20240402,101400,3578875950,43550,43500,43550,43500,343
20240402,101300,3563947200,43500,43600,43600,43500,3389
20240402,101200,3416449000,43550,43600,43650,43550,1647
20240402,101100,3344650350,43650,43650,43650,43650,238
20240402,101000,3334261650,43650,43700,43700,43650,353
20240402,100900,3318853100,43700,43650,43700,43650,333
20240402,100800,3304316350,43650,43650,43650,43650,750
20240402,100700,3271578850,43650,43650,43700,43600,621
20240402,100600,3244476700,43650,43650,43700,43650,433
20240402,100500,3225576200,43650,43650,43700,43600,714
20240402,100400,3194441100,43650,43650,43700,43600,280
20240402,100300,3182218750,43700,43700,43700,43650,232
20240402,100200,3172091600,43700,43700,43750,43650,745
20240402,100100,3139534800,43700,43800,43800,43700,1397
20240402,100000,3078425100,43800,43800,43800,43750,206
20240402,095900,3069404200,43800,43850,43850,43800,253
20240402,095800,3058310200,43800,43800,43800,43700,687
20240402,095700,3028264950,43750,43800,43900,43750,196
20240402,095600,3019682350,43800,43900,43900,43750,283
20240402,095500,3007282650,43900,43850,43900,43850,172
20240402,095400,2999731900,43850,43900,43900,43850,438
20240402,095300,2980513050,43950,43950,43950,43950,293
20240402,095200,2967635700,43900,43850,44000,43850,531
20240402,095100,2944300200,43850,43900,43900,43850,190
20240402,095000,2935960400,43950,43700,43950,43650,851
20240402,094900,2898702200,43700,43700,43750,43600,472
20240402,094800,2878083050,43700,43750,43750,43600,994
20240402,094700,2834663350,43750,43700,43800,43650,327
20240402,094600,2820381800,43700,43800,43800,43650,589
20240402,094500,2794628450,43800,43650,43800,43600,266
20240402,094400,2783010050,43650,43600,43650,43500,1253
20240402,094300,2728403000,43600,43750,43750,43600,1011
20240402,094200,2684223250,43750,43950,43950,43750,1040
20240402,094100,2638649350,43950,44100,44100,43950,635
20240402,094000,2610687950,44100,44050,44100,43950,370
20240402,093900,2594387050,44050,43900,44050,43900,78
20240402,093800,2590960600,43900,43900,44050,43900,248
20240402,093700,2580072850,43900,43950,44000,43900,532
20240402,093600,2556690700,44000,43900,44000,43850,274
20240402,093500,2544658850,43850,43800,43900,43750,503
20240402,093400,2522623950,43800,43950,43950,43800,1186
20240402,093300,2470637250,43950,44100,44150,43950,1551
20240402,093200,2402350000,44100,44250,44250,44100,721
20240402,093100,2370502500,44250,44250,44300,44200,748
20240402,093000,2337415300,44250,44200,44300,44150,591
20240402,092900,2311286550,44200,44250,44400,44200,1941
20240402,092800,2225341650,44250,44250,44250,44150,1641
20240402,092700,2152797200,44200,44300,44300,44200,607
20240402,092600,2125934050,44300,44300,44300,44250,1044
20240402,092500,2079694500,44300,44400,44400,44250,2950
20240402,092400,1948914850,44400,44300,44500,44250,6105
20240402,092300,1677994350,44350,44050,44400,43950,6693
20240402,092200,1381949950,43950,43650,44050,43650,1064
20240402,092100,1335330150,43650,43600,43650,43450,570
20240402,092000,1310522800,43600,43600,43600,43500,104
20240402,091900,1305993000,43450,43500,43500,43400,228
20240402,091800,1296088800,43450,43450,43450,43400,199
20240402,091700,1287445150,43400,43450,43450,43400,1037
20240402,091600,1242392100,43450,43500,43500,43450,870
20240402,091500,1204571000,43550,43500,43550,43450,329
20240402,091400,1190263000,43500,43500,43650,43500,349
20240402,091300,1175081300,43500,43750,43750,43500,2597
20240402,091200,1061893900,43750,43800,43800,43650,631
20240402,091100,1034281200,43800,43900,43950,43800,1060
20240402,091000,987788550,43850,43850,44000,43800,1087
20240402,090900,940074800,43850,43950,43950,43850,1394
20240402,090800,878867600,43950,43950,44000,43900,786
20240402,090700,844322400,44000,43950,44000,43850,2352
20240402,090600,741040250,43950,44100,44150,43900,3507
20240402,090500,586585950,44150,43600,44150,43600,4111
20240402,090400,406300250,43550,43550,43700,43400,884
20240402,090300,367770900,43550,43300,43600,43300,889
20240402,090200,329124350,43450,43200,43500,43200,1398
20240402,090100,268510000,43200,43300,43400,43200,1067
20240402,090000,222321150,43300,43350,43400,43050,4734