stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,205800,16513784100,38950,38950,38950,38950,3309
20240408,205700,16513784100,38950,38950,38950,38950,0
20240408,205600,16513784100,38950,38950,38950,38950,0
20240408,205500,16513784100,38950,38950,38950,38950,0
20240408,205400,16513784100,38950,38950,38950,38950,0
20240408,205300,16513784100,38950,38950,38950,38950,0
20240408,205200,16513784100,38950,38950,38950,38950,0
20240408,205100,16513784100,38950,38950,38950,38950,0
20240408,205000,16513784100,38950,38950,38950,38950,0
20240408,204900,16513784100,38950,38950,38950,38950,0
20240408,204800,16513784100,38950,38950,38950,38950,0
20240408,204700,16513784100,38950,38950,38950,38950,0
20240408,204600,16513784100,38950,38950,38950,38950,0
20240408,204500,16513784100,38950,38950,38950,38950,0
20240408,204400,16513784100,38950,38950,38950,38950,0
20240408,204300,16513784100,38950,38950,38950,38950,0
20240408,204200,16513784100,38950,38950,38950,38950,0
20240408,204100,16513784100,38950,38950,38950,38950,0
20240408,204000,16513784100,38950,38950,38950,38950,0
20240408,203900,16513784100,38950,38950,38950,38950,0
20240408,203800,16513784100,38950,38950,38950,38950,0
20240408,203700,16513784100,38950,38950,38950,38950,0
20240408,203600,16513784100,38950,38950,38950,38950,0
20240408,203500,16513784100,38950,38950,38950,38950,0
20240408,203400,16513784100,38950,38950,38950,38950,0
20240408,203300,16513784100,38950,38950,38950,38950,0
20240408,203200,16513784100,38950,38950,38950,38950,0
20240408,203100,16513784100,38950,38950,38950,38950,0
20240408,203000,16513784100,38950,38950,38950,38950,0
20240408,202900,16513784100,38950,38950,38950,38950,0
20240408,202800,16513784100,38950,38950,38950,38950,3309
20240408,202700,16513784100,38950,38950,38950,38950,0
20240408,202600,16513784100,38950,38950,38950,38950,0
20240408,202500,16513784100,38950,38950,38950,38950,0
20240408,202400,16513784100,38950,38950,38950,38950,0
20240408,202300,16513784100,38950,38950,38950,38950,0
20240408,202200,16513784100,38950,38950,38950,38950,0
20240408,202100,16513784100,38950,38950,38950,38950,0
20240408,202000,16513784100,38950,38950,38950,38950,0
20240408,201900,16513784100,38950,38950,38950,38950,0
20240408,201800,16513784100,38950,38950,38950,38950,0
20240408,201700,16513784100,38950,38950,38950,38950,0
20240408,201600,16513784100,38950,38950,38950,38950,0
20240408,201500,16513784100,38950,38950,38950,38950,0
20240408,201400,16513784100,38950,38950,38950,38950,0
20240408,201300,16513784100,38950,38950,38950,38950,0
20240408,201200,16513784100,38950,38950,38950,38950,0
20240408,201100,16513784100,38950,38950,38950,38950,0
20240408,201000,16513784100,38950,38950,38950,38950,0
20240408,200900,16513784100,38950,38950,38950,38950,0
20240408,200800,16513784100,38950,38950,38950,38950,0
20240408,200700,16513784100,38950,38950,38950,38950,0
20240408,200600,16513784100,38950,38950,38950,38950,0
20240408,200500,16513784100,38950,38950,38950,38950,0
20240408,200400,16513784100,38950,38950,38950,38950,0
20240408,200300,16513784100,38950,38950,38950,38950,0
20240408,200200,16513784100,38950,38950,38950,38950,0
20240408,200100,16513784100,38950,38950,38950,38950,0
20240408,200000,16513784100,38950,38950,38950,38950,0
20240408,195900,16513784100,38950,38950,38950,38950,0
20240408,195800,16513784100,38950,38950,38950,38950,3309
20240408,195700,16513784100,38950,38950,38950,38950,0
20240408,195600,16513784100,38950,38950,38950,38950,0
20240408,195500,16513784100,38950,38950,38950,38950,0
20240408,195400,16513784100,38950,38950,38950,38950,0
20240408,195300,16513784100,38950,38950,38950,38950,0
20240408,195200,16513784100,38950,38950,38950,38950,0
20240408,195100,16513784100,38950,38950,38950,38950,0
20240408,195000,16513784100,38950,38950,38950,38950,0
20240408,194900,16513784100,38950,38950,38950,38950,0
20240408,194800,16513784100,38950,38950,38950,38950,0
20240408,194700,16513784100,38950,38950,38950,38950,0
20240408,194600,16513784100,38950,38950,38950,38950,0
20240408,194500,16513784100,38950,38950,38950,38950,0
20240408,194400,16513784100,38950,38950,38950,38950,0
20240408,194300,16513784100,38950,38950,38950,38950,0
20240408,194200,16513784100,38950,38950,38950,38950,0
20240408,194100,16513784100,38950,38950,38950,38950,0
20240408,194000,16513784100,38950,38950,38950,38950,0
20240408,193900,16513784100,38950,38950,38950,38950,0
20240408,193800,16513784100,38950,38950,38950,38950,0
20240408,193700,16513784100,38950,38950,38950,38950,0
20240408,193600,16513784100,38950,38950,38950,38950,0
20240408,193500,16513784100,38950,38950,38950,38950,0
20240408,193400,16513784100,38950,38950,38950,38950,0
20240408,193300,16513784100,38950,38950,38950,38950,0
20240408,193200,16513784100,38950,38950,38950,38950,0
20240408,193100,16513784100,38950,38950,38950,38950,0
20240408,193000,16513784100,38950,38950,38950,38950,0
20240408,192900,16513784100,38950,38950,38950,38950,0
20240408,192800,16513784100,38950,38950,38950,38950,3309
20240408,192700,16513784100,38950,38950,38950,38950,0
20240408,192600,16513784100,38950,38950,38950,38950,0
20240408,192500,16513784100,38950,38950,38950,38950,0
20240408,192400,16513784100,38950,38950,38950,38950,0
20240408,192300,16513784100,38950,38950,38950,38950,0
20240408,192200,16513784100,38950,38950,38950,38950,0
20240408,192100,16513784100,38950,38950,38950,38950,0
20240408,192000,16513784100,38950,38950,38950,38950,0
20240408,191900,16513784100,38950,38950,38950,38950,0
20240408,191800,16513784100,38950,38950,38950,38950,0
20240408,191700,16513784100,38950,38950,38950,38950,0
20240408,191600,16513784100,38950,38950,38950,38950,0
20240408,191500,16513784100,38950,38950,38950,38950,0
20240408,191400,16513784100,38950,38950,38950,38950,0
20240408,191300,16513784100,38950,38950,38950,38950,0
20240408,191200,16513784100,38950,38950,38950,38950,0
20240408,191100,16513784100,38950,38950,38950,38950,0
20240408,191000,16513784100,38950,38950,38950,38950,0
20240408,190900,16513784100,38950,38950,38950,38950,0
20240408,190800,16513784100,38950,38950,38950,38950,0
20240408,190700,16513784100,38950,38950,38950,38950,0
20240408,190600,16513784100,38950,38950,38950,38950,0
20240408,190500,16513784100,38950,38950,38950,38950,0
20240408,190400,16513784100,38950,38950,38950,38950,0
20240408,190300,16513784100,38950,38950,38950,38950,0
20240408,190200,16513784100,38950,38950,38950,38950,0
20240408,190100,16513784100,38950,38950,38950,38950,0
20240408,190000,16513784100,38950,38950,38950,38950,0
20240408,185900,16513784100,38950,38950,38950,38950,0
20240408,185800,16513784100,38950,38950,38950,38950,3309
20240408,185700,16513784100,38950,38950,38950,38950,0
20240408,185600,16513784100,38950,38950,38950,38950,0
20240408,185500,16513784100,38950,38950,38950,38950,0
20240408,185400,16513784100,38950,38950,38950,38950,0
20240408,185300,16513784100,38950,38950,38950,38950,0
20240408,185200,16513784100,38950,38950,38950,38950,0
20240408,185100,16513784100,38950,38950,38950,38950,0
20240408,185000,16513784100,38950,38950,38950,38950,0
20240408,184900,16513784100,38950,38950,38950,38950,0
20240408,184800,16513784100,38950,38950,38950,38950,0
20240408,184700,16513784100,38950,38950,38950,38950,0
20240408,184600,16513784100,38950,38950,38950,38950,0
20240408,184500,16513784100,38950,38950,38950,38950,0
20240408,184400,16513784100,38950,38950,38950,38950,0
20240408,184300,16513784100,38950,38950,38950,38950,0
20240408,184200,16513784100,38950,38950,38950,38950,0
20240408,184100,16513784100,38950,38950,38950,38950,0
20240408,184000,16513784100,38950,38950,38950,38950,0
20240408,183900,16513784100,38950,38950,38950,38950,0
20240408,183800,16513784100,38950,38950,38950,38950,0
20240408,183700,16513784100,38950,38950,38950,38950,0
20240408,183600,16513784100,38950,38950,38950,38950,0
20240408,183500,16513784100,38950,38950,38950,38950,0
20240408,183400,16513784100,38950,38950,38950,38950,0
20240408,183300,16513784100,38950,38950,38950,38950,0
20240408,183200,16513784100,38950,38950,38950,38950,0
20240408,183100,16513784100,38950,38950,38950,38950,0
20240408,183000,16513784100,38950,38950,38950,38950,0
20240408,182900,16513784100,38950,38950,38950,38950,0
20240408,182800,16513784100,38950,38950,38950,38950,3309
20240408,182700,16513784100,38950,38950,38950,38950,0
20240408,182600,16513784100,38950,38950,38950,38950,0
20240408,182500,16513784100,38950,38950,38950,38950,0
20240408,182400,16513784100,38950,38950,38950,38950,0
20240408,182300,16513784100,38950,38950,38950,38950,0
20240408,182200,16513784100,38950,38950,38950,38950,0
20240408,182100,16513784100,38950,38950,38950,38950,0
20240408,182000,16513784100,38950,38950,38950,38950,0
20240408,181900,16513784100,38950,38950,38950,38950,0
20240408,181800,16513784100,38950,38950,38950,38950,0
20240408,181700,16513784100,38950,38950,38950,38950,0
20240408,181600,16513784100,38950,38950,38950,38950,0
20240408,181500,16513784100,38950,38950,38950,38950,0
20240408,181400,16513784100,38950,38950,38950,38950,0
20240408,181300,16513784100,38950,38950,38950,38950,0
20240408,181200,16513784100,38950,38950,38950,38950,0
20240408,181100,16513784100,38950,38950,38950,38950,0
20240408,181000,16513784100,38950,38950,38950,38950,0
20240408,180900,16513784100,38950,38950,38950,38950,0
20240408,180800,16513784100,38950,38950,38950,38950,0
20240408,180700,16513784100,38950,38950,38950,38950,0
20240408,180600,16513784100,38950,38950,38950,38950,0
20240408,180500,16513784100,38950,38950,38950,38950,0
20240408,180400,16513784100,38950,38950,38950,38950,0
20240408,180300,16513784100,38950,38950,38950,38950,0
20240408,180200,16513784100,38950,38950,38950,38950,0
20240408,180100,16513784100,38950,38950,38950,38950,0
20240408,180000,16513784100,38950,38950,38950,38950,0
20240408,175900,16513784100,38950,38950,38950,38950,0
20240408,175800,16513784100,38950,38950,38950,38950,3309
20240408,175700,16513784100,38950,38950,38950,38950,0
20240408,175600,16513784100,38950,38950,38950,38950,0
20240408,175500,16513784100,38950,38950,38950,38950,0
20240408,175400,16513784100,38950,38950,38950,38950,0
20240408,175300,16513784100,38950,38950,38950,38950,0
20240408,175200,16513784100,38950,38950,38950,38950,0
20240408,175100,16513784100,38950,38950,38950,38950,0
20240408,175000,16513784100,38950,38950,38950,38950,0
20240408,174900,16513784100,38950,38950,38950,38950,0
20240408,174800,16513784100,38950,38950,38950,38950,0
20240408,174700,16513784100,38950,38950,38950,38950,0
20240408,174600,16513784100,38950,38950,38950,38950,0
20240408,174500,16513784100,38950,38950,38950,38950,0
20240408,174400,16513784100,38950,38950,38950,38950,0
20240408,174300,16513784100,38950,38950,38950,38950,0
20240408,174200,16513784100,38950,38950,38950,38950,0
20240408,174100,16513784100,38950,38950,38950,38950,0
20240408,174000,16513784100,38950,38950,38950,38950,0
20240408,173900,16513784100,38950,38950,38950,38950,0
20240408,173800,16513784100,38950,38950,38950,38950,0
20240408,173700,16513784100,38950,38950,38950,38950,0
20240408,173600,16513784100,38950,38950,38950,38950,0
20240408,173500,16513784100,38950,38950,38950,38950,0
20240408,173400,16513784100,38950,38950,38950,38950,0
20240408,173300,16513784100,38950,38950,38950,38950,0
20240408,173200,16513784100,38950,38950,38950,38950,0
20240408,173100,16513784100,38950,38950,38950,38950,0
20240408,173000,16513784100,38950,38950,38950,38950,0
20240408,172900,16513784100,38950,38950,38950,38950,0
20240408,172800,16513784100,38950,38950,38950,38950,3309
20240408,172700,16513784100,38950,38950,38950,38950,0
20240408,172600,16513784100,38950,38950,38950,38950,0
20240408,172500,16513784100,38950,38950,38950,38950,0
20240408,172400,16513784100,38950,38950,38950,38950,0
20240408,172300,16513784100,38950,38950,38950,38950,0
20240408,172200,16513784100,38950,38950,38950,38950,0
20240408,172100,16513784100,38950,38950,38950,38950,0
20240408,172000,16513784100,38950,38950,38950,38950,0
20240408,171900,16513784100,38950,38950,38950,38950,0
20240408,171800,16513784100,38950,38950,38950,38950,0
20240408,171700,16513784100,38950,38950,38950,38950,0
20240408,171600,16513784100,38950,38950,38950,38950,0
20240408,171500,16513784100,38950,38950,38950,38950,0
20240408,171400,16513784100,38950,38950,38950,38950,0
20240408,171300,16513784100,38950,38950,38950,38950,0
20240408,171200,16513784100,38950,38950,38950,38950,0
20240408,171100,16513784100,38950,38950,38950,38950,0
20240408,171000,16513784100,38950,38950,38950,38950,0
20240408,170900,16513784100,38950,38950,38950,38950,0
20240408,170800,16513784100,38950,38950,38950,38950,0
20240408,170700,16513784100,38950,38950,38950,38950,0
20240408,170600,16513784100,38950,38950,38950,38950,0
20240408,170500,16513784100,38950,38950,38950,38950,0
20240408,170400,16513784100,38950,38950,38950,38950,0
20240408,170300,16513784100,38950,38950,38950,38950,0
20240408,170200,16513784100,38950,38950,38950,38950,0
20240408,170100,16513784100,38950,38950,38950,38950,0
20240408,170000,16513784100,38950,38950,38950,38950,0
20240408,165900,16513784100,38950,38950,38950,38950,0
20240408,165800,16513784100,38950,38950,38950,38950,3309
20240408,165700,16513784100,38950,38950,38950,38950,0
20240408,165600,16513784100,38950,38950,38950,38950,0
20240408,165500,16513784100,38950,38950,38950,38950,0
20240408,165400,16513784100,38950,38950,38950,38950,0
20240408,165300,16513784100,38950,38950,38950,38950,0
20240408,165200,16513784100,38950,38950,38950,38950,0
20240408,165100,16513784100,38950,38950,38950,38950,0
20240408,165000,16513784100,38950,38950,38950,38950,0
20240408,164900,16513784100,38950,38950,38950,38950,0
20240408,164800,16513784100,38950,38950,38950,38950,0
20240408,164700,16513784100,38950,38950,38950,38950,0
20240408,164600,16513784100,38950,38950,38950,38950,0
20240408,164500,16513784100,38950,38950,38950,38950,0
20240408,164400,16513784100,38950,38950,38950,38950,0
20240408,164300,16513784100,38950,38950,38950,38950,0
20240408,164200,16513784100,38950,38950,38950,38950,0
20240408,164100,16513784100,38950,38950,38950,38950,0
20240408,164000,16513784100,38950,38950,38950,38950,0
20240408,163900,16513784100,38950,38950,38950,38950,0
20240408,163800,16513784100,38950,38950,38950,38950,0
20240408,163700,16513784100,38950,38950,38950,38950,0
20240408,163600,16513784100,38950,38950,38950,38950,0
20240408,163500,16513784100,38950,38950,38950,38950,0
20240408,163400,16513784100,38950,38950,38950,38950,0
20240408,163300,16513784100,38950,38950,38950,38950,0
20240408,163200,16513784100,38950,38950,38950,38950,0
20240408,163100,16513784100,38950,38950,38950,38950,0
20240408,163000,16513784100,38950,38950,38950,38950,0
20240408,162900,16513784100,38950,38950,38950,38950,0
20240408,162800,16513784100,38950,38950,38950,38950,3309
20240408,162700,16513784100,38950,38950,38950,38950,0
20240408,162600,16513784100,38950,38950,38950,38950,0
20240408,162500,16513784100,38950,38950,38950,38950,0
20240408,162400,16513784100,38950,38950,38950,38950,0
20240408,162300,16513784100,38950,38950,38950,38950,0
20240408,162200,16513784100,38950,38950,38950,38950,0
20240408,162100,16513784100,38950,38950,38950,38950,0
20240408,162000,16513784100,38950,38950,38950,38950,0
20240408,161900,16513784100,38950,38950,38950,38950,0
20240408,161800,16513784100,38950,38950,38950,38950,0
20240408,161700,16513784100,38950,38950,38950,38950,0
20240408,161600,16513784100,38950,38950,38950,38950,0
20240408,161500,16513784100,38950,38950,38950,38950,0
20240408,161400,16513784100,38950,38950,38950,38950,0
20240408,161300,16513784100,38950,38950,38950,38950,0
20240408,161200,16513784100,38950,38950,38950,38950,0
20240408,161100,16513784100,38950,38950,38950,38950,0
20240408,161000,16513784100,38950,38950,38950,38950,0
20240408,160900,16513784100,38950,38950,38950,38950,0
20240408,160800,16513784100,38950,38950,38950,38950,0
20240408,160700,16513784100,38950,38950,38950,38950,0
20240408,160600,16513784100,38950,38950,38950,38950,0
20240408,160500,16513784100,38950,38950,38950,38950,0
20240408,160400,16513784100,38950,38950,38950,38950,0
20240408,160300,16513784100,38950,38950,38950,38950,0
20240408,160200,16513784100,38950,38950,38950,38950,0
20240408,160100,16513784100,38950,38950,38950,38950,0
20240408,160000,16513784100,38950,38950,38950,38950,0
20240408,155900,16513784100,38950,38950,38950,38950,0
20240408,155800,16513784100,38950,38950,38950,38950,3309
20240408,155700,16513784100,38950,38950,38950,38950,0
20240408,155600,16513784100,38950,38950,38950,38950,0
20240408,155500,16513784100,38950,38950,38950,38950,0
20240408,155400,16513784100,38950,38950,38950,38950,0
20240408,155300,16513784100,38950,38950,38950,38950,0
20240408,155200,16513784100,38950,38950,38950,38950,0
20240408,155100,16513784100,38950,38950,38950,38950,0
20240408,155000,16513784100,38950,38950,38950,38950,0
20240408,154900,16513784100,38950,38950,38950,38950,0
20240408,154800,16513784100,38950,38950,38950,38950,0
20240408,154700,16513784100,38950,38950,38950,38950,0
20240408,154600,16513784100,38950,38950,38950,38950,0
20240408,154500,16513784100,38950,38950,38950,38950,0
20240408,154400,16513784100,38950,38950,38950,38950,0
20240408,154300,16513784100,38950,38950,38950,38950,0
20240408,154200,16513784100,38950,38950,38950,38950,0
20240408,154100,16513784100,38950,38950,38950,38950,0
20240408,154000,16513784100,38950,38950,38950,38950,0
20240408,153900,16513784100,38950,38950,38950,38950,0
20240408,153800,16513784100,38950,38950,38950,38950,0
20240408,153700,16513784100,38950,38950,38950,38950,0
20240408,153600,16513784100,38950,38950,38950,38950,0
20240408,153500,16513784100,38950,38950,38950,38950,0
20240408,153400,16513784100,38950,38950,38950,38950,0
20240408,153300,16513784100,38950,38950,38950,38950,0
20240408,153200,16513784100,38950,38950,38950,38950,0
20240408,153100,16513784100,38950,38950,38950,38950,0
20240408,153000,16513784100,38950,38950,38950,38950,3309
20240408,152900,16384898550,38950,38950,38950,38950,0
20240408,152800,16384898550,38950,38950,38950,38950,0
20240408,152700,16384898550,38950,38950,38950,38950,0
20240408,152600,16384898550,38950,38950,38950,38950,0
20240408,152500,16384898550,38950,38950,38950,38950,0
20240408,152400,16384898550,38950,38950,38950,38950,0
20240408,152300,16384898550,38950,38950,38950,38950,0
20240408,152200,16384898550,38950,38950,38950,38950,0
20240408,152100,16384898550,38950,38950,38950,38950,0
20240408,152000,16384898550,38950,38950,38950,38950,0
20240408,151900,16384898550,38950,38900,38950,38850,829
20240408,151800,16352672050,38900,38900,38950,38850,306
20240408,151700,16340768600,38850,38850,38850,38800,252
20240408,151600,16330983250,38800,38900,38900,38800,569
20240408,151500,16308883850,38900,38850,38900,38850,407
20240408,151400,16293055150,38850,38900,38900,38850,1624
20240408,151300,16229940300,38950,38950,39000,38900,151
20240408,151200,16224060800,38950,38850,39000,38850,416
20240408,151100,16207875750,38850,38950,38950,38850,1957
20240408,151000,16131805850,38950,38950,39000,38900,378
20240408,150900,16117082000,38950,38950,39000,38900,467
20240408,150800,16098903100,38950,39000,39000,38900,341
20240408,150700,16085629200,38950,38900,38950,38900,536
20240408,150600,16064765500,38900,39000,39000,38900,545
20240408,150500,16043534600,39000,39000,39050,39000,188
20240408,150400,16036202450,38950,39000,39000,38950,217
20240408,150300,16027745050,39050,39000,39050,39000,31
20240408,150200,16026535950,39000,39000,39000,39000,161
20240408,150100,16020256950,39050,39000,39050,39000,160
20240408,150000,16014016350,38950,39000,39000,38950,99
20240408,145900,16010156850,39000,39000,39000,39000,11
20240408,145800,16009727850,39000,38950,39000,38950,18
20240408,145700,16009026400,39000,39000,39050,39000,262
20240408,145600,15998804700,39000,38950,39000,38950,6
20240408,145500,15998570900,38950,38900,38950,38850,330
20240408,145400,15985740100,38800,38950,38950,38800,1367
20240408,145300,15932615950,38950,39000,39000,38950,110
20240408,145200,15928329900,39000,39050,39050,39000,349
20240408,145100,15914718000,39050,39050,39050,39050,41
20240408,145000,15913116950,39050,39150,39200,39050,144
20240408,144900,15907474750,39150,39200,39200,39150,35
20240408,144800,15906104100,39200,39100,39200,39100,149
20240408,144700,15900267200,39100,39150,39200,39100,397
20240408,144600,15884722050,39150,39100,39150,39100,205
20240408,144500,15876703250,39000,39000,39000,39000,6
20240408,144400,15876469250,39100,39100,39100,39050,50
20240408,144300,15874514700,39100,39100,39100,39100,43
20240408,144200,15872833400,38900,38950,39050,38850,966
20240408,144100,15835276200,38950,38900,38950,38900,308
20240408,144000,15823290000,38900,38900,38900,38900,169
20240408,143900,15816715900,38950,38900,38950,38900,147
20240408,143800,15810997550,38950,38950,38950,38950,563
20240408,143700,15789068700,39000,39000,39000,39000,317
20240408,143600,15776705700,39050,39050,39050,39000,267
20240408,143500,15766281600,39050,39050,39150,39050,346
20240408,143400,15752762850,39050,39050,39050,39050,0
20240408,143300,15752762850,39050,39050,39050,39050,88
20240408,143200,15749326450,39050,39050,39050,39050,113
20240408,143100,15744913800,39000,39100,39100,39000,1048
20240408,143000,15704017450,39100,39100,39100,39050,175
20240408,142900,15697180000,39150,39200,39200,39150,32
20240408,142800,15695927150,39150,39100,39150,39100,98
20240408,142700,15692091300,39050,39050,39050,39050,173
20240408,142600,15685335650,39100,39050,39100,39050,73
20240408,142500,15682484450,39050,39050,39050,39050,252
20240408,142400,15672643850,39050,39050,39050,39050,200
20240408,142300,15664833850,39050,39100,39100,39050,89
20240408,142200,15661354050,39050,39050,39050,39050,18
20240408,142100,15660651150,39050,39100,39100,39050,182
20240408,142000,15653538700,39150,39150,39150,39150,0
20240408,141900,15653538700,39150,39150,39150,39150,181
20240408,141800,15646452550,39150,39250,39250,39150,415
20240408,141700,15630166850,39250,39250,39300,39250,395
20240408,141600,15614663050,39250,39250,39250,39250,191
20240408,141500,15607166300,39250,39250,39250,39250,2
20240408,141400,15607087800,39250,39250,39250,39250,1
20240408,141300,15607048550,39250,39250,39250,39250,2
20240408,141200,15606970050,39250,39250,39250,39250,36
20240408,141100,15605557050,39250,39200,39300,39200,85
20240408,141000,15602220800,39250,39250,39250,39250,139
20240408,140900,15596765050,39250,39300,39300,39250,120
20240408,140800,15592053550,39300,39250,39300,39200,138
20240408,140700,15586636950,39250,39150,39250,39150,618
20240408,140600,15562410350,39150,39150,39150,39150,71
20240408,140500,15559630700,39150,39150,39150,39150,89
20240408,140400,15556146350,39150,39100,39150,39100,35
20240408,140300,15554776900,39050,39050,39050,39050,26
20240408,140200,15553761600,39050,39100,39100,39050,137
20240408,140100,15548405200,39100,39050,39150,39050,221
20240408,140000,15539762300,39050,39000,39050,39000,65
20240408,135900,15537224700,38950,39050,39100,38950,659
20240408,135800,15511498000,39050,39050,39050,39050,44
20240408,135700,15509779800,39000,39000,39050,39000,113
20240408,135600,15505372500,39000,39000,39000,39000,103
20240408,135500,15501355500,39000,39000,39000,39000,99
20240408,135400,15497494500,39000,39050,39050,39000,186
20240408,135300,15490239900,39100,39000,39100,39000,150
20240408,135200,15484389600,39050,39000,39050,39000,139
20240408,135100,15478964400,39000,39050,39050,39000,507
20240408,135000,15459191300,39000,39000,39000,39000,55
20240408,134900,15457046300,39000,39000,39000,39000,481
20240408,134800,15438287300,39000,39000,39000,39000,41
20240408,134700,15436688300,39000,39000,39000,39000,779
20240408,134600,15406307300,39000,39000,39050,39000,503
20240408,134500,15386680200,39000,39100,39100,39000,898
20240408,134400,15351600950,39150,39150,39150,39150,52
20240408,134300,15349565150,39150,39150,39200,39150,337
20240408,134200,15336365700,39200,39200,39200,39200,51
20240408,134100,15334366500,39200,39150,39200,39150,103
20240408,134000,15330334000,39150,39150,39200,39150,179
20240408,133900,15323323700,39150,39150,39250,39150,35
20240408,133800,15321953300,39200,39150,39200,39150,257
20240408,133700,15311882400,39150,39150,39250,39150,122
20240408,133600,15307101200,39150,39200,39200,39150,102
20240408,133500,15303107850,39100,39100,39100,39100,55
20240408,133400,15300957350,39100,39200,39200,39100,33
20240408,133300,15299666750,39100,39150,39150,39100,23
20240408,133200,15298766950,39100,39150,39150,39100,61
20240408,133100,15296381050,39200,39200,39200,39200,0
20240408,133000,15296381050,39200,39200,39200,39100,96
20240408,132900,15292617950,39100,39100,39150,39100,91
20240408,132800,15289059100,39100,39100,39100,39100,31
20240408,132700,15287847000,39150,39150,39150,39100,156
20240408,132600,15281745500,39250,39250,39250,39250,1
20240408,132500,15281706250,39150,39150,39150,39150,210
20240408,132400,15273484750,39200,39150,39200,39150,80
20240408,132300,15270348800,39200,39200,39200,39200,35
20240408,132200,15268976800,39200,39200,39200,39200,134
20240408,132100,15263724000,39200,39200,39200,39200,24
20240408,132000,15262783200,39200,39200,39200,39200,0
20240408,131900,15262783200,39200,39200,39200,39200,8
20240408,131800,15262469600,39100,39100,39100,39100,170
20240408,131700,15255822600,39100,39100,39100,39100,6
20240408,131600,15255588000,39100,39100,39100,39050,46
20240408,131500,15253790900,39050,39100,39100,39050,102
20240408,131400,15249802750,39100,39150,39150,39100,146
20240408,131300,15244091550,39150,39250,39250,39150,169
20240408,131200,15237468850,39250,39250,39250,39250,24
20240408,131100,15236526850,39250,39300,39300,39250,123
20240408,131000,15231698750,39300,39300,39300,39250,138
20240408,130900,15226276150,39250,39250,39250,39250,277
20240408,130800,15215403900,39200,39200,39200,39150,106
20240408,130700,15211253800,39200,39100,39200,39100,126
20240408,130600,15206324500,39100,39050,39100,39050,75
20240408,130500,15203394150,39100,39050,39100,39050,199
20240408,130400,15195623100,39100,39100,39100,39050,501
20240408,130300,15176054650,39100,39100,39100,39050,7
20240408,130200,15175781000,39050,39050,39050,39000,443
20240408,130100,15158482100,39050,39100,39100,39050,61
20240408,130000,15156098500,39100,39050,39100,39050,79
20240408,125900,15153013500,39100,39100,39100,39100,125
20240408,125800,15148126000,39100,39150,39150,39100,68
20240408,125700,15145465150,39250,39150,39250,39150,150
20240408,125600,15139589400,39150,39100,39150,39100,332
20240408,125500,15126597050,39100,39150,39150,39100,90
20240408,125400,15123077400,39150,39100,39150,39100,198
20240408,125300,15115331500,39150,39150,39150,39100,18
20240408,125200,15114626850,39100,39150,39150,39100,11
20240408,125100,15114196700,39150,39150,39150,39150,117
20240408,125000,15109616150,39150,39150,39150,39150,38
20240408,124900,15108128450,39100,39100,39150,39100,27
20240408,124800,15107072450,39150,39150,39150,39150,168
20240408,124700,15100495250,39150,39200,39200,39150,7
20240408,124600,15100220950,39150,39100,39200,39100,229
20240408,124500,15091245100,39100,39100,39100,39100,10
20240408,124400,15090854100,39100,39150,39150,39100,41
20240408,124300,15089250250,39150,39150,39150,39150,0
20240408,124200,15089250250,39150,39150,39200,39150,136
20240408,124100,15083924250,39100,39100,39100,39100,23
20240408,124000,15083024950,39100,39100,39100,39050,248
20240408,123900,15073329700,38900,39050,39050,38900,767
20240408,123800,15043474950,39050,38950,39050,38950,359
20240408,123700,15029485100,38950,39000,39000,38950,582
20240408,123600,15006803050,39000,39150,39150,39000,2065
20240408,123500,14926130150,39150,39150,39150,39150,92
20240408,123400,14922528350,39150,39150,39150,39150,0
20240408,123300,14922528350,39150,39150,39150,39150,551
20240408,123200,14900956700,39150,39200,39200,39150,29
20240408,123100,14899821050,39200,39150,39200,39150,217
20240408,123000,14891317150,39150,39150,39150,39150,6
20240408,122900,14891082250,39150,39150,39150,39150,166
20240408,122800,14884583350,39150,39200,39200,39150,302
20240408,122700,14872755800,39200,39200,39200,39200,95
20240408,122600,14869031800,39200,39200,39200,39200,10
20240408,122500,14868639800,39200,39200,39250,39200,150
20240408,122400,14862759750,39200,39400,39400,39150,2049
20240408,122300,14782397850,39350,39400,39400,39350,234
20240408,122200,14773189600,39450,39450,39450,39450,0
20240408,122100,14773189600,39450,39400,39450,39400,143
20240408,122000,14767548400,39450,39400,39450,39350,293
20240408,121900,14756002200,39400,39400,39400,39400,104
20240408,121800,14751904600,39450,39450,39450,39450,90
20240408,121700,14748354100,39450,39500,39500,39450,93
20240408,121600,14744683750,39500,39500,39500,39500,1
20240408,121500,14744644250,39500,39450,39500,39450,27
20240408,121400,14743579050,39450,39350,39450,39350,188
20240408,121300,14736172250,39300,39300,39300,39300,1
20240408,121200,14736132950,39300,39350,39350,39300,26
20240408,121100,14735110850,39350,39350,39350,39350,37
20240408,121000,14733654900,39350,39350,39350,39350,30
20240408,120900,14732474400,39300,39300,39300,39300,0
20240408,120800,14732474400,39300,39350,39350,39300,57
20240408,120700,14730231900,39400,39300,39400,39250,369
20240408,120600,14715724150,39300,39250,39300,39250,97
20240408,120500,14711915900,39250,39250,39250,39250,47
20240408,120400,14710071150,39300,39250,39300,39250,196
20240408,120300,14702373850,39250,39350,39350,39250,446
20240408,120200,14684862600,39350,39300,39350,39300,148
20240408,120100,14679045700,39300,39350,39350,39300,127
20240408,120000,14674048800,39350,39350,39350,39350,111
20240408,115900,14669680950,39350,39400,39400,39350,22
20240408,115800,14668814750,39350,39350,39350,39350,77
20240408,115700,14665784800,39350,39350,39350,39300,404
20240408,115600,14649893250,39400,39450,39450,39400,300
20240408,115500,14638072250,39450,39600,39600,39350,108
20240408,115400,14633809550,39600,39700,39700,39600,109
20240408,115300,14629489200,39800,39600,39800,39600,594
20240408,115200,14605889500,39600,39500,39600,39500,106
20240408,115100,14601695250,39450,39450,39450,39450,16
20240408,115000,14601064050,39500,39450,39500,39450,125
20240408,114900,14596129500,39350,39300,39350,39300,27
20240408,114800,14595067100,39300,39400,39400,39300,26
20240408,114700,14594044300,39300,39300,39300,39300,13
20240408,114600,14593533400,39300,39400,39400,39300,265
20240408,114500,14583103100,39400,39450,39450,39400,192
20240408,114400,14575528850,39450,39250,39450,39250,107
20240408,114300,14571320100,39250,39300,39300,39250,336
20240408,114200,14558128450,39300,39300,39300,39250,73
20240408,114100,14555259750,39300,39300,39400,39300,404
20240408,114000,14539382450,39300,39400,39400,39300,182
20240408,113900,14532214450,39450,39450,39450,39450,32
20240408,113800,14530952050,39450,39400,39450,39400,25
20240408,113700,14529966550,39300,39350,39400,39300,163
20240408,113600,14523557450,39300,39350,39400,39300,358
20240408,113500,14509475400,39350,39350,39350,39350,217
20240408,113400,14500936450,39400,39400,39400,39350,725
20240408,113300,14472394950,39400,39400,39400,39400,84
20240408,113200,14469085350,39450,39500,39500,39450,555
20240408,113100,14447188150,39450,39550,39550,39450,384
20240408,113000,14432029550,39500,39500,39500,39450,351
20240408,112900,14418170550,39500,39600,39600,39500,419
20240408,112800,14401599600,39650,39750,39750,39650,134
20240408,112700,14396279550,39750,39800,39800,39750,437
20240408,112600,14378894150,39800,39850,39950,39800,1257
20240408,112500,14328762550,39950,39900,40050,39850,2279
20240408,112400,14237725000,39950,39750,39950,39750,1733
20240408,112300,14168684200,39750,39550,39750,39550,1391
20240408,112200,14113552800,39550,39450,39550,39450,878
20240408,112100,14078887850,39400,39400,39400,39400,222
20240408,112000,14070141050,39350,39300,39350,39300,314
20240408,111900,14057785950,39300,39300,39300,39300,284
20240408,111800,14046624750,39300,39250,39300,39200,148
20240408,111700,14040817750,39250,39200,39250,39150,260
20240408,111600,14030637400,39250,39250,39250,39150,141
20240408,111500,14025110650,39250,39250,39250,39250,52
20240408,111400,14023069650,39250,39300,39300,39250,39
20240408,111300,14021537600,39350,39150,39350,39150,156
20240408,111200,14015415650,39150,39100,39150,39100,28
20240408,111100,14014320650,39100,39100,39150,39100,59
20240408,111000,14012013700,39100,39000,39100,39000,54
20240408,110900,14009902600,39000,39000,39000,38950,90
20240408,110800,14006395500,38950,38950,39100,38950,79
20240408,110700,14003315450,38950,39000,39050,38900,1144
20240408,110600,13958762750,38950,39000,39000,38950,296
20240408,110500,13947221050,39050,39000,39050,38950,342
20240408,110400,13933887500,39050,39050,39050,39000,355
20240408,110300,13920038000,39050,39000,39050,39000,351
20240408,110200,13906341200,39000,39000,39000,39000,200
20240408,110100,13898541200,39000,39000,39100,39000,365
20240408,110000,13884306100,39100,39250,39250,39000,1628
20240408,105900,13820584500,39250,39300,39300,39250,298
20240408,105800,13808876750,39300,39350,39350,39300,27
20240408,105700,13807814650,39300,39350,39350,39300,74
20240408,105600,13804905450,39300,39250,39350,39250,483
20240408,105500,13785921900,39250,39250,39250,39250,181
20240408,105400,13778817650,39250,39350,39400,39250,961
20240408,105300,13741018850,39350,39350,39350,39300,414
20240408,105200,13724734700,39300,39250,39300,39250,292
20240408,105100,13713259150,39250,39200,39250,39200,112
20240408,105000,13708866000,39200,39200,39200,39150,431
20240408,104900,13691989350,39200,39200,39200,39200,140
20240408,104800,13686501350,39200,39200,39200,39200,15
20240408,104700,13685913350,39200,39200,39200,39200,196
20240408,104600,13678230150,39200,39200,39200,39200,168
20240408,104500,13671644550,39200,39200,39250,39150,132
20240408,104400,13666469750,39200,39150,39200,39100,161
20240408,104300,13660166300,39050,39100,39250,39050,74
20240408,104200,13657272600,39050,39000,39050,39000,107
20240408,104100,13653097300,39000,39000,39050,39000,254
20240408,104000,13643190000,39000,39050,39050,39000,348
20240408,103900,13629617500,39050,39100,39100,39000,361
20240408,103800,13615517050,39100,39150,39150,39100,281
20240408,103700,13604521000,39150,39100,39150,39100,355
20240408,103600,13590637050,39150,39150,39150,39100,28
20240408,103500,13589541250,39150,39250,39250,39150,361
20240408,103400,13575399550,39200,39400,39400,39150,509
20240408,103300,13555419200,39350,39200,39350,39200,528
20240408,103200,13534671000,39200,39250,39250,39150,202
20240408,103100,13526747600,39200,39150,39200,39150,332
20240408,103000,13513737450,39150,39000,39150,39000,426
20240408,102900,13497099900,39000,39000,39050,38900,1100
20240408,102800,13454235700,38950,39000,39050,38950,512
20240408,102700,13434255400,39050,39050,39100,39050,205
20240408,102600,13426247650,39100,39000,39100,38950,632
20240408,102500,13401558300,38950,38800,39050,38750,1685
20240408,102400,13336064600,38800,39050,39100,38800,5515
20240408,102300,13121599000,39100,39050,39100,39000,434
20240408,102200,13104659000,39050,39050,39100,39000,719
20240408,102100,13076584200,39050,39050,39100,39000,1054
20240408,102000,13035448650,39100,39050,39300,39050,950
20240408,101900,12998238050,39050,39250,39250,39000,4090
20240408,101800,12838405750,39250,39200,39350,39150,752
20240408,101700,12808949600,39200,39300,39300,39200,868
20240408,101600,12774889800,39300,39300,39450,39250,1201
20240408,101500,12727683400,39300,39250,39350,39250,655
20240408,101400,12701957050,39300,39350,39400,39300,1117
20240408,101300,12658012550,39350,39250,39400,39200,1043
20240408,101200,12617023750,39200,39650,39700,39200,5724
20240408,101100,12391166250,39650,39600,39700,39600,355
20240408,101000,12377088250,39750,39800,39850,39600,2287
20240408,100900,12286281250,39850,39850,39900,39800,408
20240408,100800,12270026450,39800,39650,39800,39650,1758
20240408,100700,12200111200,39700,39700,39900,39600,1680
20240408,100600,12133458150,39750,39800,39800,39600,9610
20240408,100500,11752154050,39750,40150,40200,39750,7690
20240408,100400,11445147200,40150,40250,40250,40150,600
20240408,100300,11421027100,40250,40200,40300,40150,1131
20240408,100200,11375587000,40200,40200,40300,40200,876
20240408,100100,11340347800,40200,40250,40300,40150,1777
20240408,100000,11268907850,40250,40300,40300,40250,841
20240408,095900,11235035550,40300,40400,40600,40300,977
20240408,095800,11195617050,40400,40300,40650,40300,1340
20240408,095700,11141313850,40500,40600,40650,40200,4324
20240408,095600,10967017350,40650,40600,40650,40550,1060
20240408,095500,10923988700,40600,40500,40600,40500,413
20240408,095400,10907244200,40500,40500,40550,40300,2403
20240408,095300,10810175850,40500,40800,40850,40500,719
20240408,095200,10780963400,40800,40800,40950,40650,764
20240408,095100,10749785450,40700,40300,40900,40250,2102
20240408,095000,10664672600,40300,41050,41050,40250,3963
20240408,094900,10503521800,41050,41200,41250,40900,1954
20240408,094800,10423247150,41250,41300,41350,41150,2279
20240408,094700,10329201200,41300,41300,41450,41150,1990
20240408,094600,10247011550,41300,41000,41300,41000,1459
20240408,094500,10186966500,41100,40950,41100,40900,1655
20240408,094400,10119169900,40950,41100,41100,40900,1608
20240408,094300,10053250250,41100,41150,41200,41050,3719
20240408,094200,9900320050,41150,41400,41450,41100,3252
20240408,094100,9766205500,41400,41550,41650,41400,4714
20240408,094000,9570569500,41500,41800,41800,41150,8644
20240408,093900,9211210200,41800,41450,41850,40750,13732
20240408,093800,8642592600,41450,40750,41900,40700,22396
20240408,093700,7713896300,40700,40800,40800,40600,1145
20240408,093600,7667305600,40800,40500,40950,40500,5331
20240408,093500,7449675900,40500,40200,40550,40100,4546
20240408,093400,7266454200,40200,40600,40600,40200,2994
20240408,093300,7145383000,40600,40750,40750,40600,1454
20240408,093200,7086218250,40750,40750,40850,40500,2693
20240408,093100,6976897200,40800,40750,41300,40350,15096
20240408,093000,6361685350,40750,41100,41100,39800,16674
20240408,092900,5691142900,41050,41550,41750,41050,24548
20240408,092800,4671256050,41550,40800,41950,40800,31915
20240408,092700,3354039000,40950,40100,41000,39900,23480
20240408,092600,2401103100,40150,39900,40200,39900,5954
20240408,092500,2162559500,39900,39850,40150,39750,3081
20240408,092400,2039353950,39700,40200,40200,39550,5734
20240408,092300,1810789250,40200,39800,40400,39750,11411
20240408,092200,1353692700,39800,39350,39900,39200,7209
20240408,092100,1068126750,39200,38500,39400,38500,2825
20240408,092000,957978000,38500,38500,38500,38400,1639
20240408,091900,894977200,38500,38500,38550,38450,529
20240408,091800,874625950,38450,38500,38700,38450,1184
20240408,091700,828951050,38550,38500,38550,38500,763
20240408,091600,799574550,38500,38500,38550,38500,397
20240408,091500,784289550,38500,38550,38550,38500,442
20240408,091400,767264050,38550,38600,38600,38500,305
20240408,091300,755502350,38600,38500,38600,38500,51
20240408,091200,753534000,38600,38600,38650,38550,824
20240408,091100,721742400,38650,38600,38700,38600,319
20240408,091000,709409650,38550,38600,38600,38550,708
20240408,090900,682096250,38550,38550,38550,38500,650
20240408,090800,657051600,38550,38550,38550,38500,397
20240408,090700,641748900,38550,38550,38600,38500,591
20240408,090600,618979750,38500,38400,38500,38400,765
20240408,090500,589576400,38400,38600,38600,38400,449
20240408,090400,572284450,38600,38650,38700,38400,1253
20240408,090300,524073600,38450,38800,38800,38450,2453
20240408,090200,429434350,38800,38850,38900,38800,1779
20240408,090100,360355000,38850,38750,38900,38750,1445
20240408,090000,304274100,38750,38850,38850,38700,7095