stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205800,7851184250,38300,38300,38300,38300,3205
20240405,205700,7851184250,38300,38300,38300,38300,0
20240405,205600,7851184250,38300,38300,38300,38300,0
20240405,205500,7851184250,38300,38300,38300,38300,0
20240405,205400,7851184250,38300,38300,38300,38300,0
20240405,205300,7851184250,38300,38300,38300,38300,0
20240405,205200,7851184250,38300,38300,38300,38300,0
20240405,205100,7851184250,38300,38300,38300,38300,0
20240405,205000,7851184250,38300,38300,38300,38300,0
20240405,204900,7851184250,38300,38300,38300,38300,0
20240405,204800,7851184250,38300,38300,38300,38300,0
20240405,204700,7851184250,38300,38300,38300,38300,0
20240405,204600,7851184250,38300,38300,38300,38300,0
20240405,204500,7851184250,38300,38300,38300,38300,0
20240405,204400,7851184250,38300,38300,38300,38300,0
20240405,204300,7851184250,38300,38300,38300,38300,0
20240405,204200,7851184250,38300,38300,38300,38300,0
20240405,204100,7851184250,38300,38300,38300,38300,0
20240405,204000,7851184250,38300,38300,38300,38300,0
20240405,203900,7851184250,38300,38300,38300,38300,0
20240405,203800,7851184250,38300,38300,38300,38300,0
20240405,203700,7851184250,38300,38300,38300,38300,0
20240405,203600,7851184250,38300,38300,38300,38300,0
20240405,203500,7851184250,38300,38300,38300,38300,0
20240405,203400,7851184250,38300,38300,38300,38300,0
20240405,203300,7851184250,38300,38300,38300,38300,0
20240405,203200,7851184250,38300,38300,38300,38300,0
20240405,203100,7851184250,38300,38300,38300,38300,0
20240405,203000,7851184250,38300,38300,38300,38300,0
20240405,202900,7851184250,38300,38300,38300,38300,0
20240405,202800,7851184250,38300,38300,38300,38300,3205
20240405,202700,7851184250,38300,38300,38300,38300,0
20240405,202600,7851184250,38300,38300,38300,38300,0
20240405,202500,7851184250,38300,38300,38300,38300,0
20240405,202400,7851184250,38300,38300,38300,38300,0
20240405,202300,7851184250,38300,38300,38300,38300,0
20240405,202200,7851184250,38300,38300,38300,38300,0
20240405,202100,7851184250,38300,38300,38300,38300,0
20240405,202000,7851184250,38300,38300,38300,38300,0
20240405,201900,7851184250,38300,38300,38300,38300,0
20240405,201800,7851184250,38300,38300,38300,38300,0
20240405,201700,7851184250,38300,38300,38300,38300,0
20240405,201600,7851184250,38300,38300,38300,38300,0
20240405,201500,7851184250,38300,38300,38300,38300,0
20240405,201400,7851184250,38300,38300,38300,38300,0
20240405,201300,7851184250,38300,38300,38300,38300,0
20240405,201200,7851184250,38300,38300,38300,38300,0
20240405,201100,7851184250,38300,38300,38300,38300,0
20240405,201000,7851184250,38300,38300,38300,38300,0
20240405,200900,7851184250,38300,38300,38300,38300,0
20240405,200800,7851184250,38300,38300,38300,38300,0
20240405,200700,7851184250,38300,38300,38300,38300,0
20240405,200600,7851184250,38300,38300,38300,38300,0
20240405,200500,7851184250,38300,38300,38300,38300,0
20240405,200400,7851184250,38300,38300,38300,38300,0
20240405,200300,7851184250,38300,38300,38300,38300,0
20240405,200200,7851184250,38300,38300,38300,38300,0
20240405,200100,7851184250,38300,38300,38300,38300,0
20240405,200000,7851184250,38300,38300,38300,38300,0
20240405,195900,7851184250,38300,38300,38300,38300,0
20240405,195800,7851184250,38300,38300,38300,38300,3205
20240405,195700,7851184250,38300,38300,38300,38300,0
20240405,195600,7851184250,38300,38300,38300,38300,0
20240405,195500,7851184250,38300,38300,38300,38300,0
20240405,195400,7851184250,38300,38300,38300,38300,0
20240405,195300,7851184250,38300,38300,38300,38300,0
20240405,195200,7851184250,38300,38300,38300,38300,0
20240405,195100,7851184250,38300,38300,38300,38300,0
20240405,195000,7851184250,38300,38300,38300,38300,0
20240405,194900,7851184250,38300,38300,38300,38300,0
20240405,194800,7851184250,38300,38300,38300,38300,0
20240405,194700,7851184250,38300,38300,38300,38300,0
20240405,194600,7851184250,38300,38300,38300,38300,0
20240405,194500,7851184250,38300,38300,38300,38300,0
20240405,194400,7851184250,38300,38300,38300,38300,0
20240405,194300,7851184250,38300,38300,38300,38300,0
20240405,194200,7851184250,38300,38300,38300,38300,0
20240405,194100,7851184250,38300,38300,38300,38300,0
20240405,194000,7851184250,38300,38300,38300,38300,0
20240405,193900,7851184250,38300,38300,38300,38300,0
20240405,193800,7851184250,38300,38300,38300,38300,0
20240405,193700,7851184250,38300,38300,38300,38300,0
20240405,193600,7851184250,38300,38300,38300,38300,0
20240405,193500,7851184250,38300,38300,38300,38300,0
20240405,193400,7851184250,38300,38300,38300,38300,0
20240405,193300,7851184250,38300,38300,38300,38300,0
20240405,193200,7851184250,38300,38300,38300,38300,0
20240405,193100,7851184250,38300,38300,38300,38300,0
20240405,193000,7851184250,38300,38300,38300,38300,0
20240405,192900,7851184250,38300,38300,38300,38300,0
20240405,192800,7851184250,38300,38300,38300,38300,3205
20240405,192700,7851184250,38300,38300,38300,38300,0
20240405,192600,7851184250,38300,38300,38300,38300,0
20240405,192500,7851184250,38300,38300,38300,38300,0
20240405,192400,7851184250,38300,38300,38300,38300,0
20240405,192300,7851184250,38300,38300,38300,38300,0
20240405,192200,7851184250,38300,38300,38300,38300,0
20240405,192100,7851184250,38300,38300,38300,38300,0
20240405,192000,7851184250,38300,38300,38300,38300,0
20240405,191900,7851184250,38300,38300,38300,38300,0
20240405,191800,7851184250,38300,38300,38300,38300,0
20240405,191700,7851184250,38300,38300,38300,38300,0
20240405,191600,7851184250,38300,38300,38300,38300,0
20240405,191500,7851184250,38300,38300,38300,38300,0
20240405,191400,7851184250,38300,38300,38300,38300,0
20240405,191300,7851184250,38300,38300,38300,38300,0
20240405,191200,7851184250,38300,38300,38300,38300,0
20240405,191100,7851184250,38300,38300,38300,38300,0
20240405,191000,7851184250,38300,38300,38300,38300,0
20240405,190900,7851184250,38300,38300,38300,38300,0
20240405,190800,7851184250,38300,38300,38300,38300,0
20240405,190700,7851184250,38300,38300,38300,38300,0
20240405,190600,7851184250,38300,38300,38300,38300,0
20240405,190500,7851184250,38300,38300,38300,38300,0
20240405,190400,7851184250,38300,38300,38300,38300,0
20240405,190300,7851184250,38300,38300,38300,38300,0
20240405,190200,7851184250,38300,38300,38300,38300,0
20240405,190100,7851184250,38300,38300,38300,38300,0
20240405,190000,7851184250,38300,38300,38300,38300,0
20240405,185900,7851184250,38300,38300,38300,38300,0
20240405,185800,7851184250,38300,38300,38300,38300,3205
20240405,185700,7851184250,38300,38300,38300,38300,0
20240405,185600,7851184250,38300,38300,38300,38300,0
20240405,185500,7851184250,38300,38300,38300,38300,0
20240405,185400,7851184250,38300,38300,38300,38300,0
20240405,185300,7851184250,38300,38300,38300,38300,0
20240405,185200,7851184250,38300,38300,38300,38300,0
20240405,185100,7851184250,38300,38300,38300,38300,0
20240405,185000,7851184250,38300,38300,38300,38300,0
20240405,184900,7851184250,38300,38300,38300,38300,0
20240405,184800,7851184250,38300,38300,38300,38300,0
20240405,184700,7851184250,38300,38300,38300,38300,0
20240405,184600,7851184250,38300,38300,38300,38300,0
20240405,184500,7851184250,38300,38300,38300,38300,0
20240405,184400,7851184250,38300,38300,38300,38300,0
20240405,184300,7851184250,38300,38300,38300,38300,0
20240405,184200,7851184250,38300,38300,38300,38300,0
20240405,184100,7851184250,38300,38300,38300,38300,0
20240405,184000,7851184250,38300,38300,38300,38300,0
20240405,183900,7851184250,38300,38300,38300,38300,0
20240405,183800,7851184250,38300,38300,38300,38300,0
20240405,183700,7851184250,38300,38300,38300,38300,0
20240405,183600,7851184250,38300,38300,38300,38300,0
20240405,183500,7851184250,38300,38300,38300,38300,0
20240405,183400,7851184250,38300,38300,38300,38300,0
20240405,183300,7851184250,38300,38300,38300,38300,0
20240405,183200,7851184250,38300,38300,38300,38300,0
20240405,183100,7851184250,38300,38300,38300,38300,0
20240405,183000,7851184250,38300,38300,38300,38300,0
20240405,182900,7851184250,38300,38300,38300,38300,0
20240405,182800,7851184250,38300,38300,38300,38300,3205
20240405,182700,7851184250,38300,38300,38300,38300,0
20240405,182600,7851184250,38300,38300,38300,38300,0
20240405,182500,7851184250,38300,38300,38300,38300,0
20240405,182400,7851184250,38300,38300,38300,38300,0
20240405,182300,7851184250,38300,38300,38300,38300,0
20240405,182200,7851184250,38300,38300,38300,38300,0
20240405,182100,7851184250,38300,38300,38300,38300,0
20240405,182000,7851184250,38300,38300,38300,38300,0
20240405,181900,7851184250,38300,38300,38300,38300,0
20240405,181800,7851184250,38300,38300,38300,38300,0
20240405,181700,7851184250,38300,38300,38300,38300,0
20240405,181600,7851184250,38300,38300,38300,38300,0
20240405,181500,7851184250,38300,38300,38300,38300,0
20240405,181400,7851184250,38300,38300,38300,38300,0
20240405,181300,7851184250,38300,38300,38300,38300,0
20240405,181200,7851184250,38300,38300,38300,38300,0
20240405,181100,7851184250,38300,38300,38300,38300,0
20240405,181000,7851184250,38300,38300,38300,38300,0
20240405,180900,7851184250,38300,38300,38300,38300,0
20240405,180800,7851184250,38300,38300,38300,38300,0
20240405,180700,7851184250,38300,38300,38300,38300,0
20240405,180600,7851184250,38300,38300,38300,38300,0
20240405,180500,7851184250,38300,38300,38300,38300,0
20240405,180400,7851184250,38300,38300,38300,38300,0
20240405,180300,7851184250,38300,38300,38300,38300,0
20240405,180200,7851184250,38300,38300,38300,38300,0
20240405,180100,7851184250,38300,38300,38300,38300,0
20240405,180000,7851184250,38300,38300,38300,38300,0
20240405,175900,7851184250,38300,38300,38300,38300,0
20240405,175800,7851184250,38300,38300,38300,38300,3205
20240405,175700,7851184250,38300,38300,38300,38300,0
20240405,175600,7851184250,38300,38300,38300,38300,0
20240405,175500,7851184250,38300,38300,38300,38300,0
20240405,175400,7851184250,38300,38300,38300,38300,0
20240405,175300,7851184250,38300,38300,38300,38300,0
20240405,175200,7851184250,38300,38300,38300,38300,0
20240405,175100,7851184250,38300,38300,38300,38300,0
20240405,175000,7851184250,38300,38300,38300,38300,0
20240405,174900,7851184250,38300,38300,38300,38300,0
20240405,174800,7851184250,38300,38300,38300,38300,0
20240405,174700,7851184250,38300,38300,38300,38300,0
20240405,174600,7851184250,38300,38300,38300,38300,0
20240405,174500,7851184250,38300,38300,38300,38300,0
20240405,174400,7851184250,38300,38300,38300,38300,0
20240405,174300,7851184250,38300,38300,38300,38300,0
20240405,174200,7851184250,38300,38300,38300,38300,0
20240405,174100,7851184250,38300,38300,38300,38300,0
20240405,174000,7851184250,38300,38300,38300,38300,0
20240405,173900,7851184250,38300,38300,38300,38300,0
20240405,173800,7851184250,38300,38300,38300,38300,0
20240405,173700,7851184250,38300,38300,38300,38300,0
20240405,173600,7851184250,38300,38300,38300,38300,0
20240405,173500,7851184250,38300,38300,38300,38300,0
20240405,173400,7851184250,38300,38300,38300,38300,0
20240405,173300,7851184250,38300,38300,38300,38300,0
20240405,173200,7851184250,38300,38300,38300,38300,0
20240405,173100,7851184250,38300,38300,38300,38300,0
20240405,173000,7851184250,38300,38300,38300,38300,0
20240405,172900,7851184250,38300,38300,38300,38300,0
20240405,172800,7851184250,38300,38300,38300,38300,3205
20240405,172700,7851184250,38300,38300,38300,38300,0
20240405,172600,7851184250,38300,38300,38300,38300,0
20240405,172500,7851184250,38300,38300,38300,38300,0
20240405,172400,7851184250,38300,38300,38300,38300,0
20240405,172300,7851184250,38300,38300,38300,38300,0
20240405,172200,7851184250,38300,38300,38300,38300,0
20240405,172100,7851184250,38300,38300,38300,38300,0
20240405,172000,7851184250,38300,38300,38300,38300,0
20240405,171900,7851184250,38300,38300,38300,38300,0
20240405,171800,7851184250,38300,38300,38300,38300,0
20240405,171700,7851184250,38300,38300,38300,38300,0
20240405,171600,7851184250,38300,38300,38300,38300,0
20240405,171500,7851184250,38300,38300,38300,38300,0
20240405,171400,7851184250,38300,38300,38300,38300,0
20240405,171300,7851184250,38300,38300,38300,38300,0
20240405,171200,7851184250,38300,38300,38300,38300,0
20240405,171100,7851184250,38300,38300,38300,38300,0
20240405,171000,7851184250,38300,38300,38300,38300,0
20240405,170900,7851184250,38300,38300,38300,38300,0
20240405,170800,7851184250,38300,38300,38300,38300,0
20240405,170700,7851184250,38300,38300,38300,38300,0
20240405,170600,7851184250,38300,38300,38300,38300,0
20240405,170500,7851184250,38300,38300,38300,38300,0
20240405,170400,7851184250,38300,38300,38300,38300,0
20240405,170300,7851184250,38300,38300,38300,38300,0
20240405,170200,7851184250,38300,38300,38300,38300,0
20240405,170100,7851184250,38300,38300,38300,38300,0
20240405,170000,7851184250,38300,38300,38300,38300,0
20240405,165900,7851184250,38300,38300,38300,38300,0
20240405,165800,7851184250,38300,38300,38300,38300,3205
20240405,165700,7851184250,38300,38300,38300,38300,0
20240405,165600,7851184250,38300,38300,38300,38300,0
20240405,165500,7851184250,38300,38300,38300,38300,0
20240405,165400,7851184250,38300,38300,38300,38300,0
20240405,165300,7851184250,38300,38300,38300,38300,0
20240405,165200,7851184250,38300,38300,38300,38300,0
20240405,165100,7851184250,38300,38300,38300,38300,0
20240405,165000,7851184250,38300,38300,38300,38300,0
20240405,164900,7851184250,38300,38300,38300,38300,0
20240405,164800,7851184250,38300,38300,38300,38300,0
20240405,164700,7851184250,38300,38300,38300,38300,0
20240405,164600,7851184250,38300,38300,38300,38300,0
20240405,164500,7851184250,38300,38300,38300,38300,0
20240405,164400,7851184250,38300,38300,38300,38300,0
20240405,164300,7851184250,38300,38300,38300,38300,0
20240405,164200,7851184250,38300,38300,38300,38300,0
20240405,164100,7851184250,38300,38300,38300,38300,0
20240405,164000,7851184250,38300,38300,38300,38300,0
20240405,163900,7851184250,38300,38300,38300,38300,0
20240405,163800,7851184250,38300,38300,38300,38300,0
20240405,163700,7851184250,38300,38300,38300,38300,0
20240405,163600,7851184250,38300,38300,38300,38300,0
20240405,163500,7851184250,38300,38300,38300,38300,0
20240405,163400,7851184250,38300,38300,38300,38300,0
20240405,163300,7851184250,38300,38300,38300,38300,0
20240405,163200,7851184250,38300,38300,38300,38300,0
20240405,163100,7851184250,38300,38300,38300,38300,0
20240405,163000,7851184250,38300,38300,38300,38300,0
20240405,162900,7851184250,38300,38300,38300,38300,0
20240405,162800,7851184250,38300,38300,38300,38300,3205
20240405,162700,7851184250,38300,38300,38300,38300,0
20240405,162600,7851184250,38300,38300,38300,38300,0
20240405,162500,7851184250,38300,38300,38300,38300,0
20240405,162400,7851184250,38300,38300,38300,38300,0
20240405,162300,7851184250,38300,38300,38300,38300,0
20240405,162200,7851184250,38300,38300,38300,38300,0
20240405,162100,7851184250,38300,38300,38300,38300,0
20240405,162000,7851184250,38300,38300,38300,38300,0
20240405,161900,7851184250,38300,38300,38300,38300,0
20240405,161800,7851184250,38300,38300,38300,38300,0
20240405,161700,7851184250,38300,38300,38300,38300,0
20240405,161600,7851184250,38300,38300,38300,38300,0
20240405,161500,7851184250,38300,38300,38300,38300,0
20240405,161400,7851184250,38300,38300,38300,38300,0
20240405,161300,7851184250,38300,38300,38300,38300,0
20240405,161200,7851184250,38300,38300,38300,38300,0
20240405,161100,7851184250,38300,38300,38300,38300,0
20240405,161000,7851184250,38300,38300,38300,38300,0
20240405,160900,7851184250,38300,38300,38300,38300,0
20240405,160800,7851184250,38300,38300,38300,38300,0
20240405,160700,7851184250,38300,38300,38300,38300,0
20240405,160600,7851184250,38300,38300,38300,38300,0
20240405,160500,7851184250,38300,38300,38300,38300,0
20240405,160400,7851184250,38300,38300,38300,38300,0
20240405,160300,7851184250,38300,38300,38300,38300,0
20240405,160200,7851184250,38300,38300,38300,38300,0
20240405,160100,7851184250,38300,38300,38300,38300,0
20240405,160000,7851184250,38300,38300,38300,38300,0
20240405,155900,7851184250,38300,38300,38300,38300,0
20240405,155800,7851184250,38300,38300,38300,38300,3205
20240405,155700,7851184250,38300,38300,38300,38300,0
20240405,155600,7851184250,38300,38300,38300,38300,0
20240405,155500,7851184250,38300,38300,38300,38300,0
20240405,155400,7851184250,38300,38300,38300,38300,0
20240405,155300,7851184250,38300,38300,38300,38300,0
20240405,155200,7851184250,38300,38300,38300,38300,0
20240405,155100,7851184250,38300,38300,38300,38300,0
20240405,155000,7851184250,38300,38300,38300,38300,0
20240405,154900,7851184250,38300,38300,38300,38300,0
20240405,154800,7851184250,38300,38300,38300,38300,0
20240405,154700,7851184250,38300,38300,38300,38300,0
20240405,154600,7851184250,38300,38300,38300,38300,0
20240405,154500,7851184250,38300,38300,38300,38300,0
20240405,154400,7851184250,38300,38300,38300,38300,0
20240405,154300,7851184250,38300,38300,38300,38300,0
20240405,154200,7851184250,38300,38300,38300,38300,0
20240405,154100,7851184250,38300,38300,38300,38300,0
20240405,154000,7851184250,38300,38300,38300,38300,0
20240405,153900,7851184250,38300,38300,38300,38300,0
20240405,153800,7851184250,38300,38300,38300,38300,0
20240405,153700,7851184250,38300,38300,38300,38300,0
20240405,153600,7851184250,38300,38300,38300,38300,0
20240405,153500,7851184250,38300,38300,38300,38300,0
20240405,153400,7851184250,38300,38300,38300,38300,0
20240405,153300,7851184250,38300,38300,38300,38300,0
20240405,153200,7851184250,38300,38300,38300,38300,0
20240405,153100,7851184250,38300,38300,38300,38300,0
20240405,153000,7851184250,38300,38300,38300,38300,3205
20240405,152900,7728432750,38400,38400,38400,38400,0
20240405,152800,7728432750,38400,38400,38400,38400,0
20240405,152700,7728432750,38400,38400,38400,38400,0
20240405,152600,7728432750,38400,38400,38400,38400,0
20240405,152500,7728432750,38400,38400,38400,38400,0
20240405,152400,7728432750,38400,38400,38400,38400,0
20240405,152300,7728432750,38400,38400,38400,38400,0
20240405,152200,7728432750,38400,38400,38400,38400,0
20240405,152100,7728432750,38400,38400,38400,38400,0
20240405,152000,7728432750,38400,38400,38400,38400,0
20240405,151900,7728432750,38400,38400,38400,38300,935
20240405,151800,7692583400,38400,38500,38500,38400,381
20240405,151700,7677946000,38500,38500,38500,38500,208
20240405,151600,7669938000,38550,38550,38600,38550,240
20240405,151500,7660685700,38550,38550,38600,38550,7
20240405,151400,7660415750,38600,38500,38600,38500,933
20240405,151300,7624464300,38450,38450,38500,38400,403
20240405,151200,7608974200,38450,38400,38450,38400,320
20240405,151100,7596677300,38450,38400,38450,38400,98
20240405,151000,7592911300,38450,38350,38450,38350,344
20240405,150900,7579701050,38350,38350,38400,38300,415
20240405,150800,7563778300,38350,38300,38350,38300,53
20240405,150700,7561747500,38300,38300,38350,38300,454
20240405,150600,7544357300,38300,38350,38350,38300,308
20240405,150500,7532558000,38350,38400,38400,38300,739
20240405,150400,7504216550,38400,38400,38400,38400,481
20240405,150300,7485746150,38450,38500,38500,38450,128
20240405,150200,7480824400,38450,38450,38450,38450,22
20240405,150100,7479978500,38450,38400,38450,38400,174
20240405,150000,7473288750,38450,38450,38450,38400,145
20240405,145900,7467714750,38450,38450,38450,38450,31
20240405,145800,7466522800,38450,38400,38500,38400,349
20240405,145700,7453110100,38450,38350,38450,38350,195
20240405,145600,7445623350,38350,38400,38450,38350,884
20240405,145500,7411691300,38450,38450,38450,38450,130
20240405,145400,7406692800,38450,38450,38500,38400,646
20240405,145300,7381873200,38450,38450,38450,38450,271
20240405,145200,7371453250,38450,38400,38450,38400,118
20240405,145100,7366919700,38400,38500,38500,38400,295
20240405,145000,7355586700,38500,38450,38500,38400,329
20240405,144900,7342934900,38450,38500,38500,38450,512
20240405,144800,7323235250,38500,38450,38500,38450,598
20240405,144700,7300229250,38500,38550,38550,38450,1711
20240405,144600,7234343050,38550,38550,38600,38550,246
20240405,144500,7224859600,38600,38600,38700,38600,219
20240405,144400,7216405100,38600,38600,38600,38600,45
20240405,144300,7214668100,38600,38600,38650,38600,347
20240405,144200,7201272650,38650,38650,38650,38650,112
20240405,144100,7196943850,38750,38600,38750,38600,62
20240405,144000,7194549800,38600,38600,38600,38550,530
20240405,143900,7174094000,38600,38600,38650,38550,211
20240405,143800,7165949400,38600,38600,38650,38600,1538
20240405,143700,7106579800,38650,38700,38700,38650,541
20240405,143600,7085659100,38850,38750,38850,38700,124
20240405,143500,7080851950,38800,38800,38800,38750,69
20240405,143400,7078177400,38850,38850,38850,38800,159
20240405,143300,7072005250,38900,38950,38950,38900,436
20240405,143200,7055033200,38950,39000,39000,38950,603
20240405,143100,7031531150,39000,39000,39000,38950,85
20240405,143000,7028216200,39000,38950,39000,38950,212
20240405,142900,7019955800,39050,39000,39050,39000,562
20240405,142800,6998025900,39050,38950,39050,38950,635
20240405,142700,6973257250,38950,38950,38950,38900,445
20240405,142600,6955929150,38900,38850,38900,38850,256
20240405,142500,6945977700,38850,38800,38850,38800,255
20240405,142400,6936073600,38800,38800,38800,38800,291
20240405,142300,6924782800,38800,38750,38800,38750,176
20240405,142200,6917959500,38700,38700,38700,38650,56
20240405,142100,6915794500,38750,38750,38750,38750,1
20240405,142000,6915755750,38650,38750,38750,38650,71
20240405,141900,6913011500,38650,38750,38750,38650,112
20240405,141800,6908678500,38700,38700,38750,38700,1942
20240405,141700,6833523050,38750,38700,38750,38700,47
20240405,141600,6831703700,38700,38700,38750,38700,64
20240405,141500,6829226350,38700,38700,38700,38700,199
20240405,141400,6821525050,38750,38700,38750,38700,298
20240405,141300,6809978400,38750,38750,38750,38750,301
20240405,141200,6798314650,38750,38700,38750,38700,97
20240405,141100,6794560650,38650,38700,38700,38650,327
20240405,141000,6781917000,38650,38750,38750,38650,50
20240405,140900,6779984100,38750,38650,38750,38650,742
20240405,140800,6751264950,38650,38650,38650,38650,151
20240405,140700,6745428800,38650,38600,38650,38600,351
20240405,140600,6731872700,38600,38600,38600,38600,63
20240405,140500,6729440900,38650,38650,38650,38600,37
20240405,140400,6728011200,38550,38650,38650,38550,522
20240405,140300,6707859000,38650,38650,38650,38650,36
20240405,140200,6706467600,38650,38650,38650,38650,110
20240405,140100,6702216100,38650,38650,38700,38650,65
20240405,140000,6699703700,38700,38700,38700,38700,30
20240405,135900,6698542700,38650,38650,38650,38650,50
20240405,135800,6696610200,38650,38650,38650,38650,233
20240405,135700,6687604750,38650,38600,38650,38600,130
20240405,135600,6682585750,38650,38650,38650,38600,195
20240405,135500,6675051750,38600,38650,38650,38600,71
20240405,135400,6672310100,38650,38650,38650,38600,18
20240405,135300,6671614900,38600,38600,38600,38600,56
20240405,135200,6669453300,38600,38600,38600,38550,327
20240405,135100,6656844150,38600,38600,38600,38600,354
20240405,135000,6643179750,38550,38600,38600,38550,209
20240405,134900,6635117700,38600,38550,38600,38550,240
20240405,134800,6625858850,38550,38500,38550,38500,91
20240405,134700,6622351600,38500,38550,38550,38500,1556
20240405,134600,6562432350,38550,38600,38600,38550,315
20240405,134500,6550288150,38600,38550,38600,38550,166
20240405,134400,6543881700,38600,38550,38600,38500,64
20240405,134300,6541415350,38500,38650,38650,38500,4038
20240405,134200,6385775550,38750,38750,38750,38600,2143
20240405,134100,6302895050,38800,38750,38800,38750,502
20240405,134000,6283442450,38750,38800,38800,38750,327
20240405,133900,6270771100,38750,38750,38800,38750,341
20240405,133800,6257557200,38800,38800,38800,38800,131
20240405,133700,6252474400,38800,38750,38800,38750,61
20240405,133600,6250108700,38750,38800,38800,38750,1010
20240405,133500,6210924000,38750,38800,38800,38750,146
20240405,133400,6205264450,38800,38800,38850,38800,362
20240405,133300,6191218800,38850,38850,38850,38850,182
20240405,133200,6184148100,38850,38800,38850,38800,364
20240405,133100,6170024650,38800,38800,38900,38800,741
20240405,133000,6141273750,38850,38950,38950,38850,69
20240405,132900,6138592150,38800,38950,38950,38800,3100
20240405,132800,6018093800,38950,38950,38950,38950,143
20240405,132700,6012523950,38950,38950,38950,38950,28
20240405,132600,6011433350,38950,38950,38950,38950,65
20240405,132500,6008901600,38950,38950,38950,38950,305
20240405,132400,5997021850,38950,38950,38950,38950,69
20240405,132300,5994334300,38950,38950,38950,38950,183
20240405,132200,5987206450,38900,38950,38950,38900,300
20240405,132100,5975529900,38950,38950,39000,38950,104
20240405,132000,5971476150,38950,39050,39050,38950,72
20240405,131900,5968666400,38950,39000,39050,38950,255
20240405,131800,5958719050,39000,39000,39000,39000,131
20240405,131700,5953610050,39000,39050,39050,39000,395
20240405,131600,5938204700,39000,39000,39000,39000,156
20240405,131500,5932120700,39050,39050,39050,39000,41
20240405,131400,5930521100,39050,39050,39050,39050,1
20240405,131300,5930482050,39050,39050,39050,39050,0
20240405,131200,5930482050,39050,38950,39050,38950,119
20240405,131100,5925841700,38950,38950,38950,38950,56
20240405,131000,5923660500,38950,38950,38950,38950,0
20240405,130900,5923660500,38950,38950,38950,38950,33
20240405,130800,5922375150,38950,39000,39000,38950,179
20240405,130700,5915398400,38950,39000,39000,38950,151
20240405,130600,5909514400,39000,39000,39000,39000,1
20240405,130500,5909475400,38950,38950,38950,38950,3
20240405,130400,5909358550,38950,38900,38950,38900,103
20240405,130300,5905350900,38900,38900,38950,38900,42
20240405,130200,5903717050,38900,39000,39000,38900,302
20240405,130100,5891968600,38950,38950,38950,38950,40
20240405,130000,5890410600,38950,38950,38950,38950,10
20240405,125900,5890021100,38950,38950,39000,38950,66
20240405,125800,5887450200,39000,38950,39000,38950,71
20240405,125700,5884683200,39000,39000,39000,38950,58
20240405,125600,5882421800,39000,38950,39000,38950,65
20240405,125500,5879888300,38950,38950,38950,38950,222
20240405,125400,5871241400,38950,38950,38950,38900,223
20240405,125300,5862563150,38950,38900,38950,38900,59
20240405,125200,5860268000,38950,38950,38950,38950,137
20240405,125100,5854931850,38950,39000,39000,38950,77
20240405,125000,5851932450,39000,39000,39000,39000,8
20240405,124900,5851620450,38950,38950,39000,38950,48
20240405,124800,5849750800,38950,39000,39000,38950,13
20240405,124700,5849244100,39000,39000,39000,39000,189
20240405,124600,5841873100,39000,38950,39000,38950,50
20240405,124500,5839925550,38900,38900,38900,38900,130
20240405,124400,5834868550,38900,38900,38900,38900,28
20240405,124300,5833779350,38900,38900,38950,38900,101
20240405,124200,5829850400,38950,38900,38950,38900,96
20240405,124100,5826112500,38900,38900,38900,38900,57
20240405,124000,5823895200,38900,38900,38900,38900,49
20240405,123900,5821989100,38900,38900,38900,38900,320
20240405,123800,5809541100,38900,38950,38950,38900,513
20240405,123700,5789584550,38950,38950,38950,38950,118
20240405,123600,5784988450,38950,38950,38950,38900,142
20240405,123500,5779459050,38950,38900,38950,38900,57
20240405,123400,5777241600,38900,38950,38950,38900,10
20240405,123300,5776852200,38950,38950,38950,38950,326
20240405,123200,5764154500,39000,39000,39000,39000,28
20240405,123100,5763062500,38950,38950,38950,38950,13
20240405,123000,5762556150,38950,38950,38950,38950,124
20240405,122900,5757726350,38950,38900,38950,38900,294
20240405,122800,5746279700,38900,38900,38900,38900,0
20240405,122700,5746279700,38900,38900,38900,38900,317
20240405,122600,5733948400,38950,38950,38950,38950,19
20240405,122500,5733208350,38950,38950,38950,38900,130
20240405,122400,5728146900,38950,38950,38950,38950,77
20240405,122300,5725147750,38950,38950,38950,38950,49
20240405,122200,5723239200,38950,38950,38950,38950,2
20240405,122100,5723161300,39000,38950,39000,38950,64
20240405,122000,5720668000,38950,38950,38950,38950,63
20240405,121900,5718214150,38950,38950,38950,38950,2
20240405,121800,5718136250,38950,38950,38950,38950,21
20240405,121700,5717318300,38950,38950,38950,38950,1
20240405,121600,5717279350,38950,38950,38950,38950,30
20240405,121500,5716110850,38950,38950,38950,38950,62
20240405,121400,5713695950,38950,38900,38950,38900,37
20240405,121300,5712255250,38900,38900,38900,38900,209
20240405,121200,5704125150,38900,38900,38900,38900,199
20240405,121100,5696384050,38900,38950,38950,38900,92
20240405,121000,5692802600,38950,39000,39000,38950,87
20240405,120900,5689413400,39000,39000,39000,39000,13
20240405,120800,5688906400,38900,38900,39000,38900,138
20240405,120700,5683533600,38900,38900,38900,38900,76
20240405,120600,5680577200,38900,38900,38950,38900,321
20240405,120500,5668090150,38900,38900,38900,38900,75
20240405,120400,5665172650,38950,38950,38950,38950,11
20240405,120300,5664744200,39000,39000,39000,39000,1
20240405,120200,5664705200,39000,39000,39000,39000,9
20240405,120100,5664354200,39000,39000,39000,39000,7
20240405,120000,5664081200,39000,38950,39000,38900,256
20240405,115900,5654119650,38900,39000,39000,38900,141
20240405,115800,5648629250,39000,39000,39000,39000,33
20240405,115700,5647342250,39000,39000,39050,39000,63
20240405,115600,5644884950,39000,38950,39000,38900,162
20240405,115500,5638573600,38950,38950,38950,38950,1
20240405,115400,5638534650,38950,39000,39000,38950,22
20240405,115300,5637676700,39000,39000,39000,39000,19
20240405,115200,5636935700,39000,39000,39050,39000,12
20240405,115100,5636467650,39050,39050,39050,39050,60
20240405,115000,5634124650,39050,39050,39050,39050,2
20240405,114900,5634046550,39050,39100,39100,39050,57
20240405,114800,5631819900,39100,39050,39100,39050,55
20240405,114700,5629672100,39050,39000,39050,39000,295
20240405,114600,5618160750,39000,38900,39000,38900,65
20240405,114500,5615630650,38900,38900,38900,38900,150
20240405,114400,5609795650,38900,38850,38900,38850,234
20240405,114300,5600704000,38850,38900,38900,38850,640
20240405,114200,5575839700,38900,38900,38900,38900,177
20240405,114100,5568954400,38900,38950,38950,38900,698
20240405,114000,5541798550,38950,38950,38950,38950,154
20240405,113900,5535800250,39000,38950,39000,38950,14
20240405,113800,5535254750,38950,39000,39000,38950,122
20240405,113700,5530497800,38950,38950,39000,38950,111
20240405,113600,5526173250,38950,38950,39000,38950,323
20240405,113500,5513588650,38950,39000,39000,38950,316
20240405,113400,5501280300,39000,39000,39100,39000,553
20240405,113300,5479710800,39100,39150,39150,39100,132
20240405,113200,5474549550,39150,39000,39200,39000,202
20240405,113100,5466642650,39000,39050,39100,39000,99
20240405,113000,5462773850,39000,39000,39000,39000,106
20240405,112900,5458639850,39000,39000,39050,39000,142
20240405,112800,5453101750,39000,39100,39100,39000,20
20240405,112700,5452320350,39000,39000,39000,39000,156
20240405,112600,5446236350,39000,39050,39050,39000,226
20240405,112500,5437422200,39000,39000,39000,39000,200
20240405,112400,5429622200,39000,39050,39050,39000,160
20240405,112300,5423379900,39050,39050,39050,39050,147
20240405,112200,5417639550,39000,39050,39050,39000,236
20240405,112100,5408435000,39000,39000,39000,39000,156
20240405,112000,5402351000,39000,39000,39000,39000,141
20240405,111900,5396852000,39000,39050,39050,39000,279
20240405,111800,5385970950,39000,39100,39100,39000,126
20240405,111700,5381056550,39100,39050,39100,39050,231
20240405,111600,5372035550,39100,39050,39100,39050,143
20240405,111500,5366450500,39100,39050,39100,39050,170
20240405,111400,5359811000,39100,39100,39100,39050,7
20240405,111300,5359537550,39100,39100,39100,39000,319
20240405,111200,5347082650,39000,39000,39100,39000,392
20240405,111100,5331794550,39000,39100,39100,39000,816
20240405,111000,5299942500,39100,39150,39150,39100,37
20240405,110900,5298495200,39100,39100,39150,39050,228
20240405,110800,5289581100,39100,39100,39100,39100,63
20240405,110700,5287117800,39100,39100,39100,39100,117
20240405,110600,5282543100,39100,39100,39150,39100,11
20240405,110500,5282112950,39250,39100,39250,39100,66
20240405,110400,5279528450,39100,39100,39100,39100,173
20240405,110300,5272764150,39100,39200,39200,39100,240
20240405,110200,5263360750,39200,39150,39200,39150,615
20240405,110100,5239281300,39150,39150,39150,39150,0
20240405,110000,5239281300,39150,39000,39200,39000,119
20240405,105900,5234630600,39000,39000,39000,38900,833
20240405,105800,5202178550,39000,39050,39050,39000,637
20240405,105700,5177328600,39050,39050,39050,39050,175
20240405,105600,5170494850,39050,39050,39050,39050,68
20240405,105500,5167839450,39000,39100,39100,39000,1562
20240405,105400,5106782400,39100,39150,39150,39100,121
20240405,105300,5102045300,39150,39200,39200,39150,19
20240405,105200,5101301350,39150,39150,39200,39150,35
20240405,105100,5099931050,39150,39150,39150,39150,140
20240405,105000,5094450050,39150,39100,39150,39100,105
20240405,104900,5090342550,39100,39100,39150,39100,105
20240405,104800,5086236900,39100,39200,39200,39100,546
20240405,104700,5064861000,39150,39200,39200,39150,316
20240405,104600,5052486150,39200,39200,39250,39200,129
20240405,104500,5047429250,39250,39250,39250,39250,86
20240405,104400,5044053750,39250,39250,39450,39250,408
20240405,104300,5028012150,39200,39150,39200,39150,248
20240405,104200,5018291250,39150,39150,39150,39150,239
20240405,104100,5008934400,39150,39150,39200,39150,175
20240405,104000,5002082850,39150,39100,39200,39100,14
20240405,103900,5001534850,39100,39100,39250,39050,285
20240405,103800,4990386850,39100,39200,39200,39050,589
20240405,103700,4967362300,39200,39300,39300,39200,78
20240405,103600,4964301500,39200,39250,39300,39100,503
20240405,103500,4944611500,39250,39200,39250,39100,931
20240405,103400,4908190150,39200,39100,39200,39100,922
20240405,103300,4872108150,39100,39200,39200,39100,719
20240405,103200,4843967500,39200,39200,39400,39150,1135
20240405,103100,4799489950,39200,39300,39300,39200,806
20240405,103000,4767854150,39300,39350,39400,39300,1454
20240405,102900,4710705700,39350,39400,39400,39250,709
20240405,102800,4682822950,39400,39400,39500,39350,317
20240405,102700,4670333050,39400,39450,39500,39400,313
20240405,102600,4657995050,39450,39550,39550,39450,342
20240405,102500,4644500250,39550,39550,39550,39450,366
20240405,102400,4630049750,39550,39550,39650,39550,129
20240405,102300,4624947100,39550,39650,39650,39500,642
20240405,102200,4599558150,39650,39650,39700,39650,270
20240405,102100,4588842950,39700,39700,39700,39700,3
20240405,102000,4588723850,39700,39750,39750,39600,145
20240405,101900,4582961000,39750,39600,39750,39550,264
20240405,101800,4572489050,39600,39600,39650,39500,643
20240405,101700,4547064750,39600,39700,39700,39600,332
20240405,101600,4533900600,39700,39800,39800,39700,61
20240405,101500,4531474700,39800,39750,39800,39750,497
20240405,101400,4511700050,39650,39600,39700,39550,210
20240405,101300,4503379500,39550,39700,39700,39550,944
20240405,101200,4465961150,39750,39800,39800,39750,302
20240405,101100,4453953450,39800,39850,39900,39800,258
20240405,101000,4443669700,39850,39850,39850,39800,99
20240405,100900,4439725450,39850,39850,39850,39800,326
20240405,100800,4426746950,39850,39850,39850,39800,220
20240405,100700,4417982050,39850,39800,39850,39700,292
20240405,100600,4406370600,39800,39850,39850,39800,338
20240405,100500,4392914250,39850,39750,39850,39700,191
20240405,100400,4385319650,39750,39750,39900,39750,243
20240405,100300,4375648650,39700,39550,39750,39500,1147
20240405,100200,4330296250,39550,40000,40000,39550,1995
20240405,100100,4250994550,40000,40100,40150,40000,781
20240405,100000,4219695250,40150,40150,40250,40100,265
20240405,095900,4209051300,40150,40250,40450,40100,724
20240405,095800,4179967500,40450,40550,40600,40250,1205
20240405,095700,4131171050,40550,40550,40600,40550,113
20240405,095600,4126588850,40550,40650,40700,40550,2265
20240405,095500,4034677900,40700,40600,40700,40600,144
20240405,095400,4028827150,40750,40650,40900,40550,2934
20240405,095300,3909244400,40650,40600,40700,40550,773
20240405,095200,3877860650,40650,40550,40650,40550,529
20240405,095100,3856391900,40550,40600,40650,40450,1792
20240405,095000,3783702700,40650,40700,40750,40550,1754
20240405,094900,3712326500,40700,40800,40800,40550,3012
20240405,094800,3589688550,40800,40400,40850,40100,2258
20240405,094700,3498255250,40350,40350,40400,40300,909
20240405,094600,3461589600,40300,40400,40400,40150,1054
20240405,094500,3419211450,40400,40300,40500,40150,1998
20240405,094400,3338745850,40300,40450,40550,40300,1070
20240405,094300,3295516450,40600,40500,40750,40350,2529
20240405,094200,3193101300,40500,40050,40950,40050,2890
20240405,094100,3075788000,40050,40650,40800,40050,3900
20240405,094000,2917991000,40500,39550,41500,39550,18724
20240405,093900,2154677300,39550,39050,39550,39050,3543
20240405,093800,2015182000,39050,38950,39050,38900,876
20240405,093700,1981021100,38950,39000,39000,38950,558
20240405,093600,1959286850,39000,39050,39050,38950,773
20240405,093500,1929149400,39050,39100,39100,39050,254
20240405,093400,1919218100,39250,39000,39250,39000,721
20240405,093300,1890967000,39100,39100,39100,38950,460
20240405,093200,1873024350,39100,39100,39200,39100,244
20240405,093100,1863473950,39200,39250,39250,39150,392
20240405,093000,1848108950,39300,39300,39350,39250,399
20240405,092900,1832435250,39300,39050,39300,39050,545
20240405,092800,1811075000,39000,39000,39100,38950,711
20240405,092700,1783335350,38950,38950,39000,38950,297
20240405,092600,1771754000,38950,39000,39000,38950,300
20240405,092500,1760068150,38950,38900,39000,38900,891
20240405,092400,1725379450,38950,38800,38950,38700,1975
20240405,092300,1648776850,38800,38950,38950,38700,4482
20240405,092200,1474777350,38950,39050,39050,38900,3126
20240405,092100,1353011500,39050,39100,39100,39000,1084
20240405,092000,1310676000,39100,39100,39150,39100,501
20240405,091900,1291079250,39150,39100,39200,39100,470
20240405,091800,1272685600,39100,39100,39300,39050,824
20240405,091700,1240454700,39100,39000,39100,39000,589
20240405,091600,1217451300,39000,39000,39050,38950,898
20240405,091500,1182424600,39050,38950,39050,38950,1236
20240405,091400,1134209600,38950,39000,39050,38950,1891
20240405,091300,1060429350,39000,39200,39200,39000,5071
20240405,091200,862460400,39200,39350,39350,39200,2130
20240405,091100,778786700,39400,39400,39500,39350,1293
20240405,091000,727838850,39450,39500,39550,39450,2853
20240405,090900,615156350,39500,39500,39550,39500,233
20240405,090800,605952250,39550,39500,39550,39500,137
20240405,090700,600537400,39500,39550,39550,39450,1053
20240405,090600,558939100,39550,39600,39650,39550,360
20240405,090500,544692450,39600,39650,39700,39600,1051
20240405,090400,503042300,39650,39500,39650,39450,1269
20240405,090300,452901050,39500,39500,39500,39400,1026
20240405,090200,412432000,39500,39500,39550,39450,3354
20240405,090100,279963050,39550,39800,39800,39550,2147
20240405,090000,194759050,39800,39700,39950,39550,4900