stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,210100,3015187100,33300,33300,33300,33300,4527
20240415,210000,3015187100,33300,33300,33300,33300,0
20240415,205900,3015187100,33300,33300,33300,33300,0
20240415,205800,3015187100,33300,33300,33300,33300,0
20240415,205700,3015187100,33300,33300,33300,33300,0
20240415,205600,3015187100,33300,33300,33300,33300,0
20240415,205500,3015187100,33300,33300,33300,33300,0
20240415,205400,3015187100,33300,33300,33300,33300,0
20240415,205300,3015187100,33300,33300,33300,33300,0
20240415,205200,3015187100,33300,33300,33300,33300,0
20240415,205100,3015187100,33300,33300,33300,33300,0
20240415,205000,3015187100,33300,33300,33300,33300,0
20240415,204900,3015187100,33300,33300,33300,33300,0
20240415,204800,3015187100,33300,33300,33300,33300,0
20240415,204700,3015187100,33300,33300,33300,33300,0
20240415,204600,3015187100,33300,33300,33300,33300,0
20240415,204500,3015187100,33300,33300,33300,33300,0
20240415,204400,3015187100,33300,33300,33300,33300,0
20240415,204300,3015187100,33300,33300,33300,33300,0
20240415,204200,3015187100,33300,33300,33300,33300,0
20240415,204100,3015187100,33300,33300,33300,33300,0
20240415,204000,3015187100,33300,33300,33300,33300,0
20240415,203900,3015187100,33300,33300,33300,33300,0
20240415,203800,3015187100,33300,33300,33300,33300,0
20240415,203700,3015187100,33300,33300,33300,33300,0
20240415,203600,3015187100,33300,33300,33300,33300,0
20240415,203500,3015187100,33300,33300,33300,33300,0
20240415,203400,3015187100,33300,33300,33300,33300,0
20240415,203300,3015187100,33300,33300,33300,33300,0
20240415,203200,3015187100,33300,33300,33300,33300,0
20240415,203100,3015187100,33300,33300,33300,33300,4527
20240415,203000,3015187100,33300,33300,33300,33300,0
20240415,202900,3015187100,33300,33300,33300,33300,0
20240415,202800,3015187100,33300,33300,33300,33300,0
20240415,202700,3015187100,33300,33300,33300,33300,0
20240415,202600,3015187100,33300,33300,33300,33300,0
20240415,202500,3015187100,33300,33300,33300,33300,0
20240415,202400,3015187100,33300,33300,33300,33300,0
20240415,202300,3015187100,33300,33300,33300,33300,0
20240415,202200,3015187100,33300,33300,33300,33300,0
20240415,202100,3015187100,33300,33300,33300,33300,0
20240415,202000,3015187100,33300,33300,33300,33300,0
20240415,201900,3015187100,33300,33300,33300,33300,0
20240415,201800,3015187100,33300,33300,33300,33300,0
20240415,201700,3015187100,33300,33300,33300,33300,0
20240415,201600,3015187100,33300,33300,33300,33300,0
20240415,201500,3015187100,33300,33300,33300,33300,0
20240415,201400,3015187100,33300,33300,33300,33300,0
20240415,201300,3015187100,33300,33300,33300,33300,0
20240415,201200,3015187100,33300,33300,33300,33300,0
20240415,201100,3015187100,33300,33300,33300,33300,0
20240415,201000,3015187100,33300,33300,33300,33300,0
20240415,200900,3015187100,33300,33300,33300,33300,0
20240415,200800,3015187100,33300,33300,33300,33300,0
20240415,200700,3015187100,33300,33300,33300,33300,0
20240415,200600,3015187100,33300,33300,33300,33300,0
20240415,200500,3015187100,33300,33300,33300,33300,0
20240415,200400,3015187100,33300,33300,33300,33300,0
20240415,200300,3015187100,33300,33300,33300,33300,0
20240415,200200,3015187100,33300,33300,33300,33300,0
20240415,200100,3015187100,33300,33300,33300,33300,4527
20240415,200000,3015187100,33300,33300,33300,33300,0
20240415,195900,3015187100,33300,33300,33300,33300,0
20240415,195800,3015187100,33300,33300,33300,33300,0
20240415,195700,3015187100,33300,33300,33300,33300,0
20240415,195600,3015187100,33300,33300,33300,33300,0
20240415,195500,3015187100,33300,33300,33300,33300,0
20240415,195400,3015187100,33300,33300,33300,33300,0
20240415,195300,3015187100,33300,33300,33300,33300,0
20240415,195200,3015187100,33300,33300,33300,33300,0
20240415,195100,3015187100,33300,33300,33300,33300,0
20240415,195000,3015187100,33300,33300,33300,33300,0
20240415,194900,3015187100,33300,33300,33300,33300,0
20240415,194800,3015187100,33300,33300,33300,33300,0
20240415,194700,3015187100,33300,33300,33300,33300,0
20240415,194600,3015187100,33300,33300,33300,33300,0
20240415,194500,3015187100,33300,33300,33300,33300,0
20240415,194400,3015187100,33300,33300,33300,33300,0
20240415,194300,3015187100,33300,33300,33300,33300,0
20240415,194200,3015187100,33300,33300,33300,33300,0
20240415,194100,3015187100,33300,33300,33300,33300,0
20240415,194000,3015187100,33300,33300,33300,33300,0
20240415,193900,3015187100,33300,33300,33300,33300,0
20240415,193800,3015187100,33300,33300,33300,33300,0
20240415,193700,3015187100,33300,33300,33300,33300,0
20240415,193600,3015187100,33300,33300,33300,33300,0
20240415,193500,3015187100,33300,33300,33300,33300,0
20240415,193400,3015187100,33300,33300,33300,33300,0
20240415,193300,3015187100,33300,33300,33300,33300,0
20240415,193200,3015187100,33300,33300,33300,33300,0
20240415,193100,3015187100,33300,33300,33300,33300,4527
20240415,193000,3015187100,33300,33300,33300,33300,0
20240415,192900,3015187100,33300,33300,33300,33300,0
20240415,192800,3015187100,33300,33300,33300,33300,0
20240415,192700,3015187100,33300,33300,33300,33300,0
20240415,192600,3015187100,33300,33300,33300,33300,0
20240415,192500,3015187100,33300,33300,33300,33300,0
20240415,192400,3015187100,33300,33300,33300,33300,0
20240415,192300,3015187100,33300,33300,33300,33300,0
20240415,192200,3015187100,33300,33300,33300,33300,0
20240415,192100,3015187100,33300,33300,33300,33300,0
20240415,192000,3015187100,33300,33300,33300,33300,0
20240415,191900,3015187100,33300,33300,33300,33300,0
20240415,191800,3015187100,33300,33300,33300,33300,0
20240415,191700,3015187100,33300,33300,33300,33300,0
20240415,191600,3015187100,33300,33300,33300,33300,0
20240415,191500,3015187100,33300,33300,33300,33300,0
20240415,191400,3015187100,33300,33300,33300,33300,0
20240415,191300,3015187100,33300,33300,33300,33300,0
20240415,191200,3015187100,33300,33300,33300,33300,0
20240415,191100,3015187100,33300,33300,33300,33300,0
20240415,191000,3015187100,33300,33300,33300,33300,0
20240415,190900,3015187100,33300,33300,33300,33300,0
20240415,190800,3015187100,33300,33300,33300,33300,0
20240415,190700,3015187100,33300,33300,33300,33300,0
20240415,190600,3015187100,33300,33300,33300,33300,0
20240415,190500,3015187100,33300,33300,33300,33300,0
20240415,190400,3015187100,33300,33300,33300,33300,0
20240415,190300,3015187100,33300,33300,33300,33300,0
20240415,190200,3015187100,33300,33300,33300,33300,0
20240415,190100,3015187100,33300,33300,33300,33300,4527
20240415,190000,3015187100,33300,33300,33300,33300,0
20240415,185900,3015187100,33300,33300,33300,33300,0
20240415,185800,3015187100,33300,33300,33300,33300,0
20240415,185700,3015187100,33300,33300,33300,33300,0
20240415,185600,3015187100,33300,33300,33300,33300,0
20240415,185500,3015187100,33300,33300,33300,33300,0
20240415,185400,3015187100,33300,33300,33300,33300,0
20240415,185300,3015187100,33300,33300,33300,33300,0
20240415,185200,3015187100,33300,33300,33300,33300,0
20240415,185100,3015187100,33300,33300,33300,33300,0
20240415,185000,3015187100,33300,33300,33300,33300,0
20240415,184900,3015187100,33300,33300,33300,33300,0
20240415,184800,3015187100,33300,33300,33300,33300,0
20240415,184700,3015187100,33300,33300,33300,33300,0
20240415,184600,3015187100,33300,33300,33300,33300,0
20240415,184500,3015187100,33300,33300,33300,33300,0
20240415,184400,3015187100,33300,33300,33300,33300,0
20240415,184300,3015187100,33300,33300,33300,33300,0
20240415,184200,3015187100,33300,33300,33300,33300,0
20240415,184100,3015187100,33300,33300,33300,33300,0
20240415,184000,3015187100,33300,33300,33300,33300,0
20240415,183900,3015187100,33300,33300,33300,33300,0
20240415,183800,3015187100,33300,33300,33300,33300,0
20240415,183700,3015187100,33300,33300,33300,33300,0
20240415,183600,3015187100,33300,33300,33300,33300,0
20240415,183500,3015187100,33300,33300,33300,33300,0
20240415,183400,3015187100,33300,33300,33300,33300,0
20240415,183300,3015187100,33300,33300,33300,33300,0
20240415,183200,3015187100,33300,33300,33300,33300,0
20240415,183100,3015187100,33300,33300,33300,33300,4527
20240415,183000,3015187100,33300,33300,33300,33300,0
20240415,182900,3015187100,33300,33300,33300,33300,0
20240415,182800,3015187100,33300,33300,33300,33300,0
20240415,182700,3015187100,33300,33300,33300,33300,0
20240415,182600,3015187100,33300,33300,33300,33300,0
20240415,182500,3015187100,33300,33300,33300,33300,0
20240415,182400,3015187100,33300,33300,33300,33300,0
20240415,182300,3015187100,33300,33300,33300,33300,0
20240415,182200,3015187100,33300,33300,33300,33300,0
20240415,182100,3015187100,33300,33300,33300,33300,0
20240415,182000,3015187100,33300,33300,33300,33300,0
20240415,181900,3015187100,33300,33300,33300,33300,0
20240415,181800,3015187100,33300,33300,33300,33300,0
20240415,181700,3015187100,33300,33300,33300,33300,0
20240415,181600,3015187100,33300,33300,33300,33300,0
20240415,181500,3015187100,33300,33300,33300,33300,0
20240415,181400,3015187100,33300,33300,33300,33300,0
20240415,181300,3015187100,33300,33300,33300,33300,0
20240415,181200,3015187100,33300,33300,33300,33300,0
20240415,181100,3015187100,33300,33300,33300,33300,0
20240415,181000,3015187100,33300,33300,33300,33300,0
20240415,180900,3015187100,33300,33300,33300,33300,0
20240415,180800,3015187100,33300,33300,33300,33300,0
20240415,180700,3015187100,33300,33300,33300,33300,0
20240415,180600,3015187100,33300,33300,33300,33300,0
20240415,180500,3015187100,33300,33300,33300,33300,0
20240415,180400,3015187100,33300,33300,33300,33300,0
20240415,180300,3015187100,33300,33300,33300,33300,0
20240415,180200,3015187100,33300,33300,33300,33300,0
20240415,180100,3015187100,33300,33300,33300,33300,4527
20240415,180000,3015187100,33300,33300,33300,33300,0
20240415,175900,3015187100,33300,33300,33300,33300,0
20240415,175800,3015187100,33300,33300,33300,33300,0
20240415,175700,3015187100,33300,33300,33300,33300,0
20240415,175600,3015187100,33300,33300,33300,33300,0
20240415,175500,3015187100,33300,33300,33300,33300,0
20240415,175400,3015187100,33300,33300,33300,33300,0
20240415,175300,3015187100,33300,33300,33300,33300,0
20240415,175200,3015187100,33300,33300,33300,33300,0
20240415,175100,3015187100,33300,33300,33300,33300,0
20240415,175000,3015187100,33300,33300,33300,33300,0
20240415,174900,3015187100,33300,33300,33300,33300,0
20240415,174800,3015187100,33300,33300,33300,33300,0
20240415,174700,3015187100,33300,33300,33300,33300,0
20240415,174600,3015187100,33300,33300,33300,33300,0
20240415,174500,3015187100,33300,33300,33300,33300,0
20240415,174400,3015187100,33300,33300,33300,33300,0
20240415,174300,3015187100,33300,33300,33300,33300,0
20240415,174200,3015187100,33300,33300,33300,33300,0
20240415,174100,3015187100,33300,33300,33300,33300,0
20240415,174000,3015187100,33300,33300,33300,33300,0
20240415,173900,3015187100,33300,33300,33300,33300,0
20240415,173800,3015187100,33300,33300,33300,33300,0
20240415,173700,3015187100,33300,33300,33300,33300,0
20240415,173600,3015187100,33300,33300,33300,33300,0
20240415,173500,3015187100,33300,33300,33300,33300,0
20240415,173400,3015187100,33300,33300,33300,33300,0
20240415,173300,3015187100,33300,33300,33300,33300,0
20240415,173200,3015187100,33300,33300,33300,33300,0
20240415,173100,3015187100,33300,33300,33300,33300,4527
20240415,173000,3015187100,33300,33300,33300,33300,0
20240415,172900,3015187100,33300,33300,33300,33300,0
20240415,172800,3015187100,33300,33300,33300,33300,0
20240415,172700,3015187100,33300,33300,33300,33300,0
20240415,172600,3015187100,33300,33300,33300,33300,0
20240415,172500,3015187100,33300,33300,33300,33300,0
20240415,172400,3015187100,33300,33300,33300,33300,0
20240415,172300,3015187100,33300,33300,33300,33300,0
20240415,172200,3015187100,33300,33300,33300,33300,0
20240415,172100,3015187100,33300,33300,33300,33300,0
20240415,172000,3015187100,33300,33300,33300,33300,0
20240415,171900,3015187100,33300,33300,33300,33300,0
20240415,171800,3015187100,33300,33300,33300,33300,0
20240415,171700,3015187100,33300,33300,33300,33300,0
20240415,171600,3015187100,33300,33300,33300,33300,0
20240415,171500,3015187100,33300,33300,33300,33300,0
20240415,171400,3015187100,33300,33300,33300,33300,0
20240415,171300,3015187100,33300,33300,33300,33300,0
20240415,171200,3015187100,33300,33300,33300,33300,0
20240415,171100,3015187100,33300,33300,33300,33300,0
20240415,171000,3015187100,33300,33300,33300,33300,0
20240415,170900,3015187100,33300,33300,33300,33300,0
20240415,170800,3015187100,33300,33300,33300,33300,0
20240415,170700,3015187100,33300,33300,33300,33300,0
20240415,170600,3015187100,33300,33300,33300,33300,0
20240415,170500,3015187100,33300,33300,33300,33300,0
20240415,170400,3015187100,33300,33300,33300,33300,0
20240415,170300,3015187100,33300,33300,33300,33300,0
20240415,170200,3015187100,33300,33300,33300,33300,0
20240415,170100,3015187100,33300,33300,33300,33300,4527
20240415,170000,3015187100,33300,33300,33300,33300,0
20240415,165900,3015187100,33300,33300,33300,33300,0
20240415,165800,3015187100,33300,33300,33300,33300,0
20240415,165700,3015187100,33300,33300,33300,33300,0
20240415,165600,3015187100,33300,33300,33300,33300,0
20240415,165500,3015187100,33300,33300,33300,33300,0
20240415,165400,3015187100,33300,33300,33300,33300,0
20240415,165300,3015187100,33300,33300,33300,33300,0
20240415,165200,3015187100,33300,33300,33300,33300,0
20240415,165100,3015187100,33300,33300,33300,33300,0
20240415,165000,3015187100,33300,33300,33300,33300,0
20240415,164900,3015187100,33300,33300,33300,33300,0
20240415,164800,3015187100,33300,33300,33300,33300,0
20240415,164700,3015187100,33300,33300,33300,33300,0
20240415,164600,3015187100,33300,33300,33300,33300,0
20240415,164500,3015187100,33300,33300,33300,33300,0
20240415,164400,3015187100,33300,33300,33300,33300,0
20240415,164300,3015187100,33300,33300,33300,33300,0
20240415,164200,3015187100,33300,33300,33300,33300,0
20240415,164100,3015187100,33300,33300,33300,33300,0
20240415,164000,3015187100,33300,33300,33300,33300,0
20240415,163900,3015187100,33300,33300,33300,33300,0
20240415,163800,3015187100,33300,33300,33300,33300,0
20240415,163700,3015187100,33300,33300,33300,33300,0
20240415,163600,3015187100,33300,33300,33300,33300,0
20240415,163500,3015187100,33300,33300,33300,33300,0
20240415,163400,3015187100,33300,33300,33300,33300,0
20240415,163300,3015187100,33300,33300,33300,33300,0
20240415,163200,3015187100,33300,33300,33300,33300,0
20240415,163100,3015187100,33300,33300,33300,33300,4527
20240415,163000,3015187100,33300,33300,33300,33300,0
20240415,162900,3015187100,33300,33300,33300,33300,0
20240415,162800,3015187100,33300,33300,33300,33300,0
20240415,162700,3015187100,33300,33300,33300,33300,0
20240415,162600,3015187100,33300,33300,33300,33300,0
20240415,162500,3015187100,33300,33300,33300,33300,0
20240415,162400,3015187100,33300,33300,33300,33300,0
20240415,162300,3015187100,33300,33300,33300,33300,0
20240415,162200,3015187100,33300,33300,33300,33300,0
20240415,162100,3015187100,33300,33300,33300,33300,0
20240415,162000,3015187100,33300,33300,33300,33300,0
20240415,161900,3015187100,33300,33300,33300,33300,0
20240415,161800,3015187100,33300,33300,33300,33300,0
20240415,161700,3015187100,33300,33300,33300,33300,0
20240415,161600,3015187100,33300,33300,33300,33300,0
20240415,161500,3015187100,33300,33300,33300,33300,0
20240415,161400,3015187100,33300,33300,33300,33300,0
20240415,161300,3015187100,33300,33300,33300,33300,0
20240415,161200,3015187100,33300,33300,33300,33300,0
20240415,161100,3015187100,33300,33300,33300,33300,0
20240415,161000,3015187100,33300,33300,33300,33300,0
20240415,160900,3015187100,33300,33300,33300,33300,0
20240415,160800,3015187100,33300,33300,33300,33300,0
20240415,160700,3015187100,33300,33300,33300,33300,0
20240415,160600,3015187100,33300,33300,33300,33300,0
20240415,160500,3015187100,33300,33300,33300,33300,0
20240415,160400,3015187100,33300,33300,33300,33300,0
20240415,160300,3015187100,33300,33300,33300,33300,0
20240415,160200,3015187100,33300,33300,33300,33300,0
20240415,160100,3015187100,33300,33300,33300,33300,4527
20240415,160000,3015187100,33300,33300,33300,33300,0
20240415,155900,3015187100,33300,33300,33300,33300,0
20240415,155800,3015187100,33300,33300,33300,33300,0
20240415,155700,3015187100,33300,33300,33300,33300,0
20240415,155600,3015187100,33300,33300,33300,33300,0
20240415,155500,3015187100,33300,33300,33300,33300,0
20240415,155400,3015187100,33300,33300,33300,33300,0
20240415,155300,3015187100,33300,33300,33300,33300,0
20240415,155200,3015187100,33300,33300,33300,33300,0
20240415,155100,3015187100,33300,33300,33300,33300,0
20240415,155000,3015187100,33300,33300,33300,33300,0
20240415,154900,3015187100,33300,33300,33300,33300,0
20240415,154800,3015187100,33300,33300,33300,33300,0
20240415,154700,3015187100,33300,33300,33300,33300,0
20240415,154600,3015187100,33300,33300,33300,33300,0
20240415,154500,3015187100,33300,33300,33300,33300,0
20240415,154400,3015187100,33300,33300,33300,33300,0
20240415,154300,3015187100,33300,33300,33300,33300,0
20240415,154200,3015187100,33300,33300,33300,33300,0
20240415,154100,3015187100,33300,33300,33300,33300,0
20240415,154000,3015187100,33300,33300,33300,33300,0
20240415,153900,3015187100,33300,33300,33300,33300,0
20240415,153800,3015187100,33300,33300,33300,33300,0
20240415,153700,3015187100,33300,33300,33300,33300,0
20240415,153600,3015187100,33300,33300,33300,33300,0
20240415,153500,3015187100,33300,33300,33300,33300,0
20240415,153400,3015187100,33300,33300,33300,33300,0
20240415,153300,3015187100,33300,33300,33300,33300,0
20240415,153200,3015187100,33300,33300,33300,33300,0
20240415,153100,3015187100,33300,33300,33300,33300,4527
20240415,153000,3015187100,33300,33300,33300,33300,4527
20240415,152900,2864438000,33550,33550,33550,33550,0
20240415,152800,2864438000,33550,33550,33550,33550,0
20240415,152700,2864438000,33550,33550,33550,33550,0
20240415,152600,2864438000,33550,33550,33550,33550,0
20240415,152500,2864438000,33550,33550,33550,33550,0
20240415,152400,2864438000,33550,33550,33550,33550,0
20240415,152300,2864438000,33550,33550,33550,33550,0
20240415,152200,2864438000,33550,33550,33550,33550,0
20240415,152100,2864438000,33550,33550,33550,33550,0
20240415,152000,2864438000,33550,33550,33550,33550,0
20240415,151900,2864438000,33550,33600,33600,33550,1058
20240415,151800,2828921650,33650,33600,33650,33550,84
20240415,151700,2826101200,33550,33600,33650,33550,160
20240415,151600,2820729200,33600,33550,33650,33550,478
20240415,151500,2804663700,33550,33600,33600,33550,236
20240415,151400,2796735250,33650,33600,33650,33550,743
20240415,151300,2771785450,33600,33550,33650,33500,531
20240415,151200,2753960550,33550,33600,33650,33500,2474
20240415,151100,2670947050,33650,33700,33700,33650,208
20240415,151000,2663944150,33650,33650,33650,33600,157
20240415,150900,2658663500,33650,33650,33700,33650,325
20240415,150800,2647727050,33700,33650,33700,33650,34
20240415,150700,2646581550,33700,33700,33700,33700,4
20240415,150600,2646446750,33600,33600,33700,33600,16
20240415,150500,2645909050,33600,33750,33750,33500,4580
20240415,150400,2492107000,33700,33750,33800,33700,264
20240415,150300,2483209750,33800,33700,33800,33700,7
20240415,150200,2482973250,33800,33750,33800,33700,105
20240415,150100,2479434150,33700,33850,33850,33700,261
20240415,150000,2470633500,33750,33850,33850,33750,215
20240415,145900,2463373500,33850,33800,33900,33800,12
20240415,145800,2462966900,33900,33850,33900,33850,5
20240415,145700,2462797450,33900,33850,33900,33850,100
20240415,145600,2459411900,33950,33750,33950,33700,201
20240415,145500,2452633500,34000,33800,34000,33700,737
20240415,145400,2427709550,33800,33800,33800,33800,459
20240415,145300,2412195350,33800,33800,33800,33750,436
20240415,145200,2397461050,33800,33900,33900,33750,517
20240415,145100,2379977300,33900,33750,33900,33750,46
20240415,145000,2378423600,33700,33850,33850,33700,146
20240415,144900,2373500550,33850,33900,33900,33650,3165
20240415,144800,2266670800,33900,34000,34000,33900,1033
20240415,144700,2231636050,34000,34000,34000,33950,222
20240415,144600,2224098400,34000,34000,34000,33950,80
20240415,144500,2221380600,34000,34000,34000,34000,274
20240415,144400,2212064600,34000,34100,34100,34000,2481
20240415,144300,2127644950,34150,34150,34150,34150,29
20240415,144200,2126654600,34150,34150,34150,34150,2
20240415,144100,2126586300,34100,34100,34100,34100,1
20240415,144000,2126552200,34150,34150,34150,34150,1
20240415,143900,2126518050,34150,34150,34150,34150,4
20240415,143800,2126381450,34150,34150,34150,34150,12
20240415,143700,2125971650,34150,34200,34200,34150,2
20240415,143600,2125903300,34150,34150,34150,34100,131
20240415,143500,2121430600,34150,34150,34150,34150,73
20240415,143400,2118937650,34150,34150,34150,34150,1
20240415,143300,2118903500,34150,34150,34150,34150,174
20240415,143200,2112961400,34150,34150,34150,34150,0
20240415,143100,2112961400,34150,34100,34150,34100,51
20240415,143000,2111222250,34150,34150,34150,34150,17
20240415,142900,2110641700,34100,34100,34100,34100,2
20240415,142800,2110573500,34150,34150,34150,34150,3
20240415,142700,2110471050,34150,34150,34150,34150,6
20240415,142600,2110266150,34150,34150,34150,34150,17
20240415,142500,2109685600,34150,34150,34150,34150,0
20240415,142400,2109685600,34150,34100,34150,34100,175
20240415,142300,2103718050,34150,34150,34150,34150,379
20240415,142200,2090775200,34150,34150,34150,34150,139
20240415,142100,2086028350,34250,34250,34250,34250,1
20240415,142000,2085994100,34250,34250,34250,34250,2
20240415,141900,2085925600,34100,34250,34250,34100,202
20240415,141800,2079027200,34250,34250,34250,34250,5
20240415,141700,2078855950,34250,34250,34250,34250,100
20240415,141600,2075430950,34250,34250,34250,34250,0
20240415,141500,2075430950,34250,34100,34250,34100,3
20240415,141400,2075328500,34100,34100,34100,34100,79
20240415,141300,2072634600,34150,34200,34200,34150,91
20240415,141200,2069525950,34200,34200,34200,34200,14
20240415,141100,2069047150,34200,34150,34200,34150,63
20240415,141000,2066895450,34200,34200,34200,34200,2
20240415,140900,2066827050,34200,34200,34200,34200,13
20240415,140800,2066382450,34250,34250,34250,34250,1
20240415,140700,2066348200,34300,34300,34300,34300,0
20240415,140600,2066348200,34300,34300,34350,34300,39
20240415,140500,2065010000,34300,34300,34350,34300,38
20240415,140400,2063706300,34300,34300,34300,34300,1
20240415,140300,2063672000,34300,34200,34300,34200,241
20240415,140200,2055409600,34150,34150,34150,34100,12
20240415,140100,2054999850,34150,34150,34150,34100,207
20240415,140000,2047931300,34150,34150,34150,34150,89
20240415,135900,2044891950,34200,34200,34200,34200,0
20240415,135800,2044891950,34200,34200,34200,34200,7
20240415,135700,2044652550,34150,34050,34150,34050,177
20240415,135600,2038615850,34050,34100,34100,34050,35
20240415,135500,2037423950,34100,34100,34100,34100,0
20240415,135400,2037423950,34100,34100,34150,34100,4
20240415,135300,2037287500,34050,34050,34050,34050,958
20240415,135200,2004667600,34050,34100,34100,34050,63
20240415,135100,2002522200,34100,34100,34100,34100,51
20240415,135000,2000783100,34150,34150,34150,34100,74
20240415,134900,1998257500,34150,34150,34150,34150,40
20240415,134800,1996891500,34200,34200,34200,34200,15
20240415,134700,1996378500,34200,34150,34200,34150,103
20240415,134600,1992860950,34150,34150,34200,34150,25
20240415,134500,1992007150,34150,34100,34150,34100,15
20240415,134400,1991495150,34100,34100,34100,34100,1
20240415,134300,1991461050,34100,34100,34100,34100,3
20240415,134200,1991358750,34100,34100,34100,34100,2
20240415,134100,1991290550,34150,34150,34150,34150,12
20240415,134000,1990880750,34050,34050,34050,34050,89
20240415,133900,1987850300,34050,34050,34050,34050,4
20240415,133800,1987714100,34050,34050,34050,34050,48
20240415,133700,1986079700,34050,34050,34100,34050,930
20240415,133600,1954412650,34050,34050,34050,34050,10
20240415,133500,1954072150,34100,34100,34100,34100,118
20240415,133400,1950048350,34100,34050,34100,34050,37
20240415,133300,1948786900,34050,34050,34050,34050,18
20240415,133200,1948174000,34050,34100,34100,34050,100
20240415,133100,1944766750,34100,34100,34100,34100,30
20240415,133000,1943743750,34100,34100,34100,34100,41
20240415,132900,1942345650,34100,34100,34100,34100,44
20240415,132800,1940845250,34100,34100,34100,34100,29
20240415,132700,1939856350,34100,34100,34100,34050,16
20240415,132600,1939310850,34050,34050,34050,34050,33
20240415,132500,1938187200,34050,34050,34050,34050,218
20240415,132400,1930764300,34050,34050,34050,34050,70
20240415,132300,1928380800,34050,34050,34050,34050,927
20240415,132200,1896816450,34100,34100,34100,34100,518
20240415,132100,1879152650,34100,34100,34100,34100,224
20240415,132000,1871514250,34150,34150,34150,34150,0
20240415,131900,1871514250,34150,34150,34150,34150,537
20240415,131800,1853175700,34100,34200,34200,34100,63
20240415,131700,1851025350,34200,34200,34200,34200,130
20240415,131600,1846579350,34150,34100,34150,34100,117
20240415,131500,1842585450,34150,34150,34150,34150,416
20240415,131400,1828379050,34150,34150,34150,34150,72
20240415,131300,1825920250,34200,34200,34200,34200,2
20240415,131200,1825851850,34200,34200,34200,34200,4
20240415,131100,1825715050,34200,34200,34200,34200,31
20240415,131000,1824654850,34200,34200,34200,34150,100
20240415,130900,1821236350,34200,34200,34200,34200,103
20240415,130800,1817713750,34200,34200,34200,34200,86
20240415,130700,1814772550,34200,34200,34200,34200,100
20240415,130600,1811352550,34200,34200,34200,34200,1
20240415,130500,1811318350,34200,34200,34200,34200,24
20240415,130400,1810497550,34250,34250,34250,34250,3
20240415,130300,1810394800,34300,34300,34300,34300,300
20240415,130200,1800104800,34300,34300,34300,34300,0
20240415,130100,1800104800,34300,34300,34300,34300,0
20240415,130000,1800104800,34300,34200,34300,34200,200
20240415,125900,1793247100,34300,34300,34300,34300,30
20240415,125800,1792218100,34300,34250,34300,34250,33
20240415,125700,1791086350,34300,34300,34300,34300,23
20240415,125600,1790297450,34300,34200,34300,34200,146
20240415,125500,1785295700,34200,34150,34200,34150,17
20240415,125400,1784715100,34150,34150,34150,34150,1
20240415,125300,1784680950,34150,34100,34150,34100,5
20240415,125200,1784510300,34100,34100,34100,34100,15
20240415,125100,1783998800,34150,34150,34150,34150,0
20240415,125000,1783998800,34150,34150,34150,34150,0
20240415,124900,1783998800,34150,34150,34150,34150,9
20240415,124800,1783691450,34150,34150,34150,34100,47
20240415,124700,1782086600,34150,34100,34150,34100,52
20240415,124600,1780310850,34050,34100,34100,34050,497
20240415,124500,1763387900,34100,34100,34100,34100,10
20240415,124400,1763046900,34050,34100,34100,34050,125
20240415,124300,1758789950,34050,34050,34050,34050,0
20240415,124200,1758789950,34050,34100,34100,34050,176
20240415,124100,1752790850,34100,34100,34100,34100,41
20240415,124000,1751392750,34150,34100,34150,34100,103
20240415,123900,1747880400,34100,34100,34100,34100,0
20240415,123800,1747880400,34100,34100,34100,34100,37
20240415,123700,1746618700,34100,34100,34100,34100,30
20240415,123600,1745595700,34250,34250,34250,34250,0
20240415,123500,1745595700,34250,34100,34250,34100,57
20240415,123400,1743644800,34100,34100,34250,34100,17
20240415,123300,1743063450,34100,34200,34200,34100,54
20240415,123200,1741221550,34200,34200,34200,34200,5
20240415,123100,1741050550,34200,34200,34200,34200,1
20240415,123000,1741016350,34200,34200,34200,34200,1
20240415,122900,1740982150,34100,34100,34100,34100,0
20240415,122800,1740982150,34100,34100,34100,34100,39
20240415,122700,1739652250,34200,34200,34200,34200,9
20240415,122600,1739344450,34250,34100,34250,34100,13
20240415,122500,1738900750,34100,34100,34100,34100,6
20240415,122400,1738696150,34150,34100,34150,34100,2
20240415,122300,1738627900,34100,34100,34100,34100,0
20240415,122200,1738627900,34100,34050,34100,34050,106
20240415,122100,1735015650,34050,34050,34050,34050,375
20240415,122000,1722246900,34050,34050,34050,34050,61
20240415,121900,1720169850,34050,34050,34050,34050,200
20240415,121800,1713359850,34050,34050,34050,34050,1
20240415,121700,1713325800,34050,34100,34100,34050,51
20240415,121600,1711589200,34100,34100,34100,34100,2
20240415,121500,1711521000,34100,34050,34100,34050,22
20240415,121400,1710770850,34100,34050,34100,34050,56
20240415,121300,1708862350,34050,34050,34050,34050,131
20240415,121200,1704401800,34150,34150,34150,34150,3
20240415,121100,1704299350,34150,34100,34150,34100,149
20240415,121000,1699216100,34150,34150,34150,34150,0
20240415,120900,1699216100,34150,34150,34150,34150,1
20240415,120800,1699181950,34250,34250,34250,34250,0
20240415,120700,1699181950,34250,34200,34250,34200,6
20240415,120600,1698976650,34200,34200,34300,34200,22
20240415,120500,1698222750,34200,34100,34200,34100,3
20240415,120400,1698120350,34200,34150,34200,34150,82
20240415,120300,1695318450,34150,34050,34150,34050,7
20240415,120200,1695079900,34050,34050,34050,34050,0
20240415,120100,1695079900,34050,34050,34050,34050,18
20240415,120000,1694467000,34100,34100,34100,34100,87
20240415,115900,1691500300,34100,34050,34100,34050,58
20240415,115800,1689525200,34050,34100,34100,34050,102
20240415,115700,1686052050,34100,34050,34100,34050,132
20240415,115600,1681557350,34050,34050,34050,34050,216
20240415,115500,1674202550,34050,34050,34050,34050,16
20240415,115400,1673657750,34100,34050,34100,34050,234
20240415,115300,1665690000,34100,34100,34100,34100,11
20240415,115200,1665314900,34100,34050,34100,34050,215
20240415,115100,1657990600,34050,34100,34100,34050,42
20240415,115000,1656560400,34050,34100,34100,34050,100
20240415,114900,1653154500,34100,34100,34100,34100,110
20240415,114800,1649403500,34100,34100,34100,34100,50
20240415,114700,1647698500,34100,34100,34100,34100,137
20240415,114600,1643026800,34100,34100,34100,34100,140
20240415,114500,1638252800,34100,34100,34100,34100,165
20240415,114400,1632626300,34100,34100,34100,34100,2
20240415,114300,1632558100,34150,34150,34150,34150,2
20240415,114200,1632489800,34100,34100,34100,34100,1
20240415,114100,1632455700,34100,34100,34100,34100,1
20240415,114000,1632421600,34100,34100,34100,34100,43
20240415,113900,1630955300,34150,34150,34150,34150,0
20240415,113800,1630955300,34150,34150,34150,34150,49
20240415,113700,1629281950,34150,34150,34150,34150,41
20240415,113600,1627881800,34150,34200,34200,34150,3
20240415,113500,1627779250,34150,34150,34150,34150,1
20240415,113400,1627745100,34150,34150,34150,34150,76
20240415,113300,1625149700,34200,34200,34200,34200,17
20240415,113200,1624568300,34200,34250,34250,34200,59
20240415,113100,1622550300,34250,34250,34250,34250,54
20240415,113000,1620700800,34250,34300,34300,34250,54
20240415,112900,1618851150,34300,34400,34400,34300,219
20240415,112800,1611327000,34400,34400,34400,34400,1
20240415,112700,1611292600,34350,34350,34350,34350,23
20240415,112600,1610502550,34350,34350,34350,34350,0
20240415,112500,1610502550,34350,34350,34350,34350,1
20240415,112400,1610468200,34300,34300,34300,34300,0
20240415,112300,1610468200,34300,34250,34300,34250,9
20240415,112200,1610159550,34250,34250,34250,34250,11
20240415,112100,1609782800,34250,34250,34250,34250,47
20240415,112000,1608173050,34250,34250,34250,34250,64
20240415,111900,1605981050,34250,34100,34250,34050,666
20240415,111800,1583268600,34150,34350,34350,34150,54
20240415,111700,1581419500,34400,34550,34550,34400,6
20240415,111600,1581212500,34600,34600,34600,34600,5
20240415,111500,1581039500,34600,34600,34600,34600,2
20240415,111400,1580970300,34650,34700,34700,34300,77
20240415,111300,1578318950,34700,34700,34700,34700,19
20240415,111200,1577659650,34700,34700,34700,34700,3
20240415,111100,1577555550,34750,34700,34750,34700,213
20240415,111000,1570164400,34900,34150,35000,34150,2435
20240415,110900,1485962100,34200,34200,34200,34200,4
20240415,110800,1485825300,34200,34200,34200,34200,1
20240415,110700,1485791100,34250,34200,34250,34200,20
20240415,110600,1485106950,34200,34200,34200,34200,16
20240415,110500,1484559750,34150,34300,34300,34150,223
20240415,110400,1476929200,34300,34200,34300,34200,50
20240415,110300,1475219000,34200,34200,34200,34200,35
20240415,110200,1474022000,34250,34300,34300,34250,4
20240415,110100,1473884950,34250,34250,34250,34250,20
20240415,110000,1473199950,34300,34200,34300,34200,39
20240415,105900,1471864750,34200,34200,34200,34200,1
20240415,105800,1471830550,34200,34150,34200,34150,3
20240415,105700,1471728000,34150,34150,34150,34150,22
20240415,105600,1470976700,34150,34100,34150,34100,461
20240415,105500,1455245300,34150,34150,34150,34150,19
20240415,105400,1454596450,34150,34100,34150,34000,812
20240415,105300,1426979900,34150,34100,34150,34050,244
20240415,105200,1418662100,34100,34050,34100,34000,11
20240415,105100,1418287950,34000,34000,34000,34000,196
20240415,105000,1411623950,33950,33950,34000,33950,24
20240415,104900,1410808950,34000,34100,34100,34000,468
20240415,104800,1394891050,34100,34100,34100,34100,13
20240415,104700,1394447750,34100,34100,34100,34100,2
20240415,104600,1394379550,34050,34050,34050,34050,201
20240415,104500,1387535500,34050,34050,34050,34050,100
20240415,104400,1384130500,34050,34000,34050,34000,582
20240415,104300,1364342100,34050,34050,34050,34000,115
20240415,104200,1360426400,34050,34050,34050,34000,1180
20240415,104100,1320300150,34000,34000,34000,34000,4
20240415,104000,1320164150,34000,34050,34050,34000,709
20240415,103900,1296026800,34100,34100,34100,34050,81
20240415,103800,1293265450,34100,34100,34100,34100,22
20240415,103700,1292515250,34150,34100,34150,34050,234
20240415,103600,1284545350,34100,34100,34100,34100,114
20240415,103500,1280657950,34100,34150,34150,34100,117
20240415,103400,1276665050,34150,34150,34150,34150,0
20240415,103300,1276665050,34150,34050,34150,34050,19
20240415,103200,1276017200,34150,34150,34150,34150,1
20240415,103100,1275983050,34150,34150,34150,34150,21
20240415,103000,1275265900,34150,34050,34200,34000,1471
20240415,102900,1225179700,34100,34200,34200,34100,1036
20240415,102800,1189847050,34200,34300,34300,34200,35
20240415,102700,1188648750,34300,34350,34350,34300,21
20240415,102600,1187928400,34200,34200,34200,34150,299
20240415,102500,1177712600,34200,34200,34200,34200,71
20240415,102400,1175284400,34200,34200,34200,34200,22
20240415,102300,1174532000,34350,34200,34350,34200,101
20240415,102200,1171077650,34200,34250,34300,34200,310
20240415,102100,1160474100,34300,34300,34300,34250,135
20240415,102000,1155843750,34250,34250,34250,34250,71
20240415,101900,1153412000,34250,34200,34250,34200,203
20240415,101800,1146461450,34200,34200,34250,34200,30
20240415,101700,1145434950,34250,34200,34250,34200,44
20240415,101600,1143930050,34200,34150,34200,34150,229
20240415,101500,1136104400,34100,34100,34100,34100,1
20240415,101400,1136070300,34200,34100,34200,34100,128
20240415,101300,1131704900,34050,34100,34100,34050,530
20240415,101200,1113640600,34300,34150,34300,34100,28
20240415,101100,1112684700,34100,34350,34350,34100,545
20240415,101000,1094075850,34300,34400,34400,34300,47
20240415,100900,1092459750,34450,34250,34450,34250,408
20240415,100800,1078451400,34250,34150,34250,34150,37
20240415,100700,1077187250,34150,34250,34250,34150,30
20240415,100600,1076159950,34250,34200,34250,34200,14
20240415,100500,1075681100,34200,34100,34200,34100,666
20240415,100400,1052966700,34100,34200,34200,34100,34
20240415,100300,1051804000,34200,34200,34250,34100,305
20240415,100200,1041370000,34100,34050,34200,34050,69
20240415,100100,1039014150,34050,34200,34200,34050,1388
20240415,100000,991705600,34200,34200,34200,34200,86
20240415,095900,988764400,34200,34200,34200,34200,145
20240415,095800,983805400,34250,34200,34250,34200,442
20240415,095700,968687800,34250,34250,34250,34200,248
20240415,095600,960199400,34250,34250,34300,34250,251
20240415,095500,951602150,34300,34250,34300,34250,191
20240415,095400,945060300,34200,34200,34200,34200,176
20240415,095300,939041100,34200,34250,34300,34200,344
20240415,095200,927262300,34250,34300,34300,34250,35
20240415,095100,926062450,34300,34300,34300,34300,62
20240415,095000,923935850,34300,34300,34300,34300,58
20240415,094900,921946450,34300,34250,34300,34250,27
20240415,094800,921021050,34250,34250,34300,34250,3
20240415,094700,920918250,34300,34250,34300,34250,252
20240415,094600,912287100,34250,34250,34350,34250,152
20240415,094500,907081000,34250,34250,34250,34200,194
20240415,094400,900444450,34350,34250,34350,34250,429
20240415,094300,885744850,34250,34250,34250,34250,352
20240415,094200,873688850,34250,34300,34300,34250,830
20240415,094100,845252150,34300,34350,34350,34300,130
20240415,094000,840789000,34350,34350,34350,34350,182
20240415,093900,834537300,34400,34450,34450,34400,378
20240415,093800,821533050,34450,34450,34450,34450,297
20240415,093700,811301400,34450,34500,34500,34450,430
20240415,093600,796486900,34500,34500,34600,34500,228
20240415,093500,788620800,34500,34550,34600,34500,245
20240415,093400,780167800,34500,34600,34600,34500,209
20240415,093300,772951600,34550,34550,34550,34550,69
20240415,093200,770567650,34500,34550,34550,34500,22
20240415,093100,769807600,34550,34500,34550,34500,154
20240415,093000,764494300,34500,34500,34500,34450,287
20240415,092900,754593800,34500,34600,34600,34500,297
20240415,092800,744340650,34550,34500,34550,34500,253
20240415,092700,735601950,34500,34450,34500,34450,118
20240415,092600,731536450,34450,34300,34450,34300,287
20240415,092500,721689600,34300,34350,34350,34300,1351
20240415,092400,675317750,34300,34400,34450,34300,412
20240415,092300,661157950,34400,34450,34450,34400,814
20240415,092200,633153800,34450,34450,34450,34400,294
20240415,092100,623031700,34450,34550,34550,34450,542
20240415,092000,604348350,34500,34600,34600,34500,2438
20240415,091900,520153050,34550,34600,34700,34550,197
20240415,091800,513345000,34550,34700,34700,34500,2156
20240415,091700,438729700,34700,34850,34850,34700,415
20240415,091600,424317900,34850,34900,34900,34850,794
20240415,091500,396635750,34900,34950,34950,34900,31
20240415,091400,395553300,35100,34900,35100,34900,306
20240415,091300,384872100,34950,35200,35200,34950,479
20240415,091200,368124350,35200,34950,35200,34950,1360
20240415,091100,320280250,34950,35200,35200,34950,306
20240415,091000,309510550,34950,35100,35250,34950,600
20240415,090900,288491100,35100,35250,35300,35100,534
20240415,090800,269666600,35250,35200,35250,35050,95
20240415,090700,266325100,35200,35000,35200,35000,87
20240415,090600,263276300,35000,34900,35000,34900,929
20240415,090500,230849000,34900,34900,34900,34700,429
20240415,090400,215941150,34950,34750,35050,34700,690
20240415,090300,191841350,34750,35000,35000,34750,1960
20240415,090200,123468850,35000,35050,35050,35000,233
20240415,090100,115307850,34950,34850,35500,34800,1481
20240415,090000,63576200,34900,35000,35100,34850,1716