stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210300,3359961400,34400,34400,34400,34400,2146
20240417,210200,3359961400,34400,34400,34400,34400,0
20240417,210100,3359961400,34400,34400,34400,34400,0
20240417,210000,3359961400,34400,34400,34400,34400,0
20240417,205900,3359961400,34400,34400,34400,34400,0
20240417,205800,3359961400,34400,34400,34400,34400,0
20240417,205700,3359961400,34400,34400,34400,34400,0
20240417,205600,3359961400,34400,34400,34400,34400,0
20240417,205500,3359961400,34400,34400,34400,34400,0
20240417,205400,3359961400,34400,34400,34400,34400,0
20240417,205300,3359961400,34400,34400,34400,34400,0
20240417,205200,3359961400,34400,34400,34400,34400,0
20240417,205100,3359961400,34400,34400,34400,34400,0
20240417,205000,3359961400,34400,34400,34400,34400,0
20240417,204900,3359961400,34400,34400,34400,34400,0
20240417,204800,3359961400,34400,34400,34400,34400,0
20240417,204700,3359961400,34400,34400,34400,34400,0
20240417,204600,3359961400,34400,34400,34400,34400,0
20240417,204500,3359961400,34400,34400,34400,34400,0
20240417,204400,3359961400,34400,34400,34400,34400,0
20240417,204300,3359961400,34400,34400,34400,34400,0
20240417,204200,3359961400,34400,34400,34400,34400,0
20240417,204100,3359961400,34400,34400,34400,34400,0
20240417,204000,3359961400,34400,34400,34400,34400,0
20240417,203900,3359961400,34400,34400,34400,34400,0
20240417,203800,3359961400,34400,34400,34400,34400,0
20240417,203700,3359961400,34400,34400,34400,34400,0
20240417,203600,3359961400,34400,34400,34400,34400,0
20240417,203500,3359961400,34400,34400,34400,34400,0
20240417,203400,3359961400,34400,34400,34400,34400,0
20240417,203300,3359961400,34400,34400,34400,34400,2146
20240417,203200,3359961400,34400,34400,34400,34400,0
20240417,203100,3359961400,34400,34400,34400,34400,0
20240417,203000,3359961400,34400,34400,34400,34400,0
20240417,202900,3359961400,34400,34400,34400,34400,0
20240417,202800,3359961400,34400,34400,34400,34400,0
20240417,202700,3359961400,34400,34400,34400,34400,0
20240417,202600,3359961400,34400,34400,34400,34400,0
20240417,202500,3359961400,34400,34400,34400,34400,0
20240417,202400,3359961400,34400,34400,34400,34400,0
20240417,202300,3359961400,34400,34400,34400,34400,0
20240417,202200,3359961400,34400,34400,34400,34400,0
20240417,202100,3359961400,34400,34400,34400,34400,0
20240417,202000,3359961400,34400,34400,34400,34400,0
20240417,201900,3359961400,34400,34400,34400,34400,0
20240417,201800,3359961400,34400,34400,34400,34400,0
20240417,201700,3359961400,34400,34400,34400,34400,0
20240417,201600,3359961400,34400,34400,34400,34400,0
20240417,201500,3359961400,34400,34400,34400,34400,0
20240417,201400,3359961400,34400,34400,34400,34400,0
20240417,201300,3359961400,34400,34400,34400,34400,0
20240417,201200,3359961400,34400,34400,34400,34400,0
20240417,201100,3359961400,34400,34400,34400,34400,0
20240417,201000,3359961400,34400,34400,34400,34400,0
20240417,200900,3359961400,34400,34400,34400,34400,0
20240417,200800,3359961400,34400,34400,34400,34400,0
20240417,200700,3359961400,34400,34400,34400,34400,0
20240417,200600,3359961400,34400,34400,34400,34400,0
20240417,200500,3359961400,34400,34400,34400,34400,0
20240417,200400,3359961400,34400,34400,34400,34400,0
20240417,200300,3359961400,34400,34400,34400,34400,2146
20240417,200200,3359961400,34400,34400,34400,34400,0
20240417,200100,3359961400,34400,34400,34400,34400,0
20240417,200000,3359961400,34400,34400,34400,34400,0
20240417,195900,3359961400,34400,34400,34400,34400,0
20240417,195800,3359961400,34400,34400,34400,34400,0
20240417,195700,3359961400,34400,34400,34400,34400,0
20240417,195600,3359961400,34400,34400,34400,34400,0
20240417,195500,3359961400,34400,34400,34400,34400,0
20240417,195400,3359961400,34400,34400,34400,34400,0
20240417,195300,3359961400,34400,34400,34400,34400,0
20240417,195200,3359961400,34400,34400,34400,34400,0
20240417,195100,3359961400,34400,34400,34400,34400,0
20240417,195000,3359961400,34400,34400,34400,34400,0
20240417,194900,3359961400,34400,34400,34400,34400,0
20240417,194800,3359961400,34400,34400,34400,34400,0
20240417,194700,3359961400,34400,34400,34400,34400,0
20240417,194600,3359961400,34400,34400,34400,34400,0
20240417,194500,3359961400,34400,34400,34400,34400,0
20240417,194400,3359961400,34400,34400,34400,34400,0
20240417,194300,3359961400,34400,34400,34400,34400,0
20240417,194200,3359961400,34400,34400,34400,34400,0
20240417,194100,3359961400,34400,34400,34400,34400,0
20240417,194000,3359961400,34400,34400,34400,34400,0
20240417,193900,3359961400,34400,34400,34400,34400,0
20240417,193800,3359961400,34400,34400,34400,34400,0
20240417,193700,3359961400,34400,34400,34400,34400,0
20240417,193600,3359961400,34400,34400,34400,34400,0
20240417,193500,3359961400,34400,34400,34400,34400,0
20240417,193400,3359961400,34400,34400,34400,34400,0
20240417,193300,3359961400,34400,34400,34400,34400,2146
20240417,193200,3359961400,34400,34400,34400,34400,0
20240417,193100,3359961400,34400,34400,34400,34400,0
20240417,193000,3359961400,34400,34400,34400,34400,0
20240417,192900,3359961400,34400,34400,34400,34400,0
20240417,192800,3359961400,34400,34400,34400,34400,0
20240417,192700,3359961400,34400,34400,34400,34400,0
20240417,192600,3359961400,34400,34400,34400,34400,0
20240417,192500,3359961400,34400,34400,34400,34400,0
20240417,192400,3359961400,34400,34400,34400,34400,0
20240417,192300,3359961400,34400,34400,34400,34400,0
20240417,192200,3359961400,34400,34400,34400,34400,0
20240417,192100,3359961400,34400,34400,34400,34400,0
20240417,192000,3359961400,34400,34400,34400,34400,0
20240417,191900,3359961400,34400,34400,34400,34400,0
20240417,191800,3359961400,34400,34400,34400,34400,0
20240417,191700,3359961400,34400,34400,34400,34400,0
20240417,191600,3359961400,34400,34400,34400,34400,0
20240417,191500,3359961400,34400,34400,34400,34400,0
20240417,191400,3359961400,34400,34400,34400,34400,0
20240417,191300,3359961400,34400,34400,34400,34400,0
20240417,191200,3359961400,34400,34400,34400,34400,0
20240417,191100,3359961400,34400,34400,34400,34400,0
20240417,191000,3359961400,34400,34400,34400,34400,0
20240417,190900,3359961400,34400,34400,34400,34400,0
20240417,190800,3359961400,34400,34400,34400,34400,0
20240417,190700,3359961400,34400,34400,34400,34400,0
20240417,190600,3359961400,34400,34400,34400,34400,0
20240417,190500,3359961400,34400,34400,34400,34400,0
20240417,190400,3359961400,34400,34400,34400,34400,0
20240417,190300,3359961400,34400,34400,34400,34400,2146
20240417,190200,3359961400,34400,34400,34400,34400,0
20240417,190100,3359961400,34400,34400,34400,34400,0
20240417,190000,3359961400,34400,34400,34400,34400,0
20240417,185900,3359961400,34400,34400,34400,34400,0
20240417,185800,3359961400,34400,34400,34400,34400,0
20240417,185700,3359961400,34400,34400,34400,34400,0
20240417,185600,3359961400,34400,34400,34400,34400,0
20240417,185500,3359961400,34400,34400,34400,34400,0
20240417,185400,3359961400,34400,34400,34400,34400,0
20240417,185300,3359961400,34400,34400,34400,34400,0
20240417,185200,3359961400,34400,34400,34400,34400,0
20240417,185100,3359961400,34400,34400,34400,34400,0
20240417,185000,3359961400,34400,34400,34400,34400,0
20240417,184900,3359961400,34400,34400,34400,34400,0
20240417,184800,3359961400,34400,34400,34400,34400,0
20240417,184700,3359961400,34400,34400,34400,34400,0
20240417,184600,3359961400,34400,34400,34400,34400,0
20240417,184500,3359961400,34400,34400,34400,34400,0
20240417,184400,3359961400,34400,34400,34400,34400,0
20240417,184300,3359961400,34400,34400,34400,34400,0
20240417,184200,3359961400,34400,34400,34400,34400,0
20240417,184100,3359961400,34400,34400,34400,34400,0
20240417,184000,3359961400,34400,34400,34400,34400,0
20240417,183900,3359961400,34400,34400,34400,34400,0
20240417,183800,3359961400,34400,34400,34400,34400,0
20240417,183700,3359961400,34400,34400,34400,34400,0
20240417,183600,3359961400,34400,34400,34400,34400,0
20240417,183500,3359961400,34400,34400,34400,34400,0
20240417,183400,3359961400,34400,34400,34400,34400,0
20240417,183300,3359961400,34400,34400,34400,34400,2146
20240417,183200,3359961400,34400,34400,34400,34400,0
20240417,183100,3359961400,34400,34400,34400,34400,0
20240417,183000,3359961400,34400,34400,34400,34400,0
20240417,182900,3359961400,34400,34400,34400,34400,0
20240417,182800,3359961400,34400,34400,34400,34400,0
20240417,182700,3359961400,34400,34400,34400,34400,0
20240417,182600,3359961400,34400,34400,34400,34400,0
20240417,182500,3359961400,34400,34400,34400,34400,0
20240417,182400,3359961400,34400,34400,34400,34400,0
20240417,182300,3359961400,34400,34400,34400,34400,0
20240417,182200,3359961400,34400,34400,34400,34400,0
20240417,182100,3359961400,34400,34400,34400,34400,0
20240417,182000,3359961400,34400,34400,34400,34400,0
20240417,181900,3359961400,34400,34400,34400,34400,0
20240417,181800,3359961400,34400,34400,34400,34400,0
20240417,181700,3359961400,34400,34400,34400,34400,0
20240417,181600,3359961400,34400,34400,34400,34400,0
20240417,181500,3359961400,34400,34400,34400,34400,0
20240417,181400,3359961400,34400,34400,34400,34400,0
20240417,181300,3359961400,34400,34400,34400,34400,0
20240417,181200,3359961400,34400,34400,34400,34400,0
20240417,181100,3359961400,34400,34400,34400,34400,0
20240417,181000,3359961400,34400,34400,34400,34400,0
20240417,180900,3359961400,34400,34400,34400,34400,0
20240417,180800,3359961400,34400,34400,34400,34400,0
20240417,180700,3359961400,34400,34400,34400,34400,0
20240417,180600,3359961400,34400,34400,34400,34400,0
20240417,180500,3359961400,34400,34400,34400,34400,0
20240417,180400,3359961400,34400,34400,34400,34400,0
20240417,180300,3359961400,34400,34400,34400,34400,2146
20240417,180200,3359961400,34400,34400,34400,34400,0
20240417,180100,3359961400,34400,34400,34400,34400,0
20240417,180000,3359961400,34400,34400,34400,34400,0
20240417,175900,3359961400,34400,34400,34400,34400,0
20240417,175800,3359961400,34400,34400,34400,34400,0
20240417,175700,3359961400,34400,34400,34400,34400,0
20240417,175600,3359961400,34400,34400,34400,34400,0
20240417,175500,3359961400,34400,34400,34400,34400,0
20240417,175400,3359961400,34400,34400,34400,34400,0
20240417,175300,3359961400,34400,34400,34400,34400,0
20240417,175200,3359961400,34400,34400,34400,34400,0
20240417,175100,3359961400,34400,34400,34400,34400,0
20240417,175000,3359961400,34400,34400,34400,34400,0
20240417,174900,3359961400,34400,34400,34400,34400,0
20240417,174800,3359961400,34400,34400,34400,34400,0
20240417,174700,3359961400,34400,34400,34400,34400,0
20240417,174600,3359961400,34400,34400,34400,34400,0
20240417,174500,3359961400,34400,34400,34400,34400,0
20240417,174400,3359961400,34400,34400,34400,34400,0
20240417,174300,3359961400,34400,34400,34400,34400,0
20240417,174200,3359961400,34400,34400,34400,34400,0
20240417,174100,3359961400,34400,34400,34400,34400,0
20240417,174000,3359961400,34400,34400,34400,34400,0
20240417,173900,3359961400,34400,34400,34400,34400,0
20240417,173800,3359961400,34400,34400,34400,34400,0
20240417,173700,3359961400,34400,34400,34400,34400,0
20240417,173600,3359961400,34400,34400,34400,34400,0
20240417,173500,3359961400,34400,34400,34400,34400,0
20240417,173400,3359961400,34400,34400,34400,34400,0
20240417,173300,3359961400,34400,34400,34400,34400,2146
20240417,173200,3359961400,34400,34400,34400,34400,0
20240417,173100,3359961400,34400,34400,34400,34400,0
20240417,173000,3359961400,34400,34400,34400,34400,0
20240417,172900,3359961400,34400,34400,34400,34400,0
20240417,172800,3359961400,34400,34400,34400,34400,0
20240417,172700,3359961400,34400,34400,34400,34400,0
20240417,172600,3359961400,34400,34400,34400,34400,0
20240417,172500,3359961400,34400,34400,34400,34400,0
20240417,172400,3359961400,34400,34400,34400,34400,0
20240417,172300,3359961400,34400,34400,34400,34400,0
20240417,172200,3359961400,34400,34400,34400,34400,0
20240417,172100,3359961400,34400,34400,34400,34400,0
20240417,172000,3359961400,34400,34400,34400,34400,0
20240417,171900,3359961400,34400,34400,34400,34400,0
20240417,171800,3359961400,34400,34400,34400,34400,0
20240417,171700,3359961400,34400,34400,34400,34400,0
20240417,171600,3359961400,34400,34400,34400,34400,0
20240417,171500,3359961400,34400,34400,34400,34400,0
20240417,171400,3359961400,34400,34400,34400,34400,0
20240417,171300,3359961400,34400,34400,34400,34400,0
20240417,171200,3359961400,34400,34400,34400,34400,0
20240417,171100,3359961400,34400,34400,34400,34400,0
20240417,171000,3359961400,34400,34400,34400,34400,0
20240417,170900,3359961400,34400,34400,34400,34400,0
20240417,170800,3359961400,34400,34400,34400,34400,0
20240417,170700,3359961400,34400,34400,34400,34400,0
20240417,170600,3359961400,34400,34400,34400,34400,0
20240417,170500,3359961400,34400,34400,34400,34400,0
20240417,170400,3359961400,34400,34400,34400,34400,0
20240417,170300,3359961400,34400,34400,34400,34400,2146
20240417,170200,3359961400,34400,34400,34400,34400,0
20240417,170100,3359961400,34400,34400,34400,34400,0
20240417,170000,3359961400,34400,34400,34400,34400,0
20240417,165900,3359961400,34400,34400,34400,34400,0
20240417,165800,3359961400,34400,34400,34400,34400,0
20240417,165700,3359961400,34400,34400,34400,34400,0
20240417,165600,3359961400,34400,34400,34400,34400,0
20240417,165500,3359961400,34400,34400,34400,34400,0
20240417,165400,3359961400,34400,34400,34400,34400,0
20240417,165300,3359961400,34400,34400,34400,34400,0
20240417,165200,3359961400,34400,34400,34400,34400,0
20240417,165100,3359961400,34400,34400,34400,34400,0
20240417,165000,3359961400,34400,34400,34400,34400,0
20240417,164900,3359961400,34400,34400,34400,34400,0
20240417,164800,3359961400,34400,34400,34400,34400,0
20240417,164700,3359961400,34400,34400,34400,34400,0
20240417,164600,3359961400,34400,34400,34400,34400,0
20240417,164500,3359961400,34400,34400,34400,34400,0
20240417,164400,3359961400,34400,34400,34400,34400,0
20240417,164300,3359961400,34400,34400,34400,34400,0
20240417,164200,3359961400,34400,34400,34400,34400,0
20240417,164100,3359961400,34400,34400,34400,34400,0
20240417,164000,3359961400,34400,34400,34400,34400,0
20240417,163900,3359961400,34400,34400,34400,34400,0
20240417,163800,3359961400,34400,34400,34400,34400,0
20240417,163700,3359961400,34400,34400,34400,34400,0
20240417,163600,3359961400,34400,34400,34400,34400,0
20240417,163500,3359961400,34400,34400,34400,34400,0
20240417,163400,3359961400,34400,34400,34400,34400,0
20240417,163300,3359961400,34400,34400,34400,34400,2146
20240417,163200,3359961400,34400,34400,34400,34400,0
20240417,163100,3359961400,34400,34400,34400,34400,0
20240417,163000,3359961400,34400,34400,34400,34400,0
20240417,162900,3359961400,34400,34400,34400,34400,0
20240417,162800,3359961400,34400,34400,34400,34400,0
20240417,162700,3359961400,34400,34400,34400,34400,0
20240417,162600,3359961400,34400,34400,34400,34400,0
20240417,162500,3359961400,34400,34400,34400,34400,0
20240417,162400,3359961400,34400,34400,34400,34400,0
20240417,162300,3359961400,34400,34400,34400,34400,0
20240417,162200,3359961400,34400,34400,34400,34400,0
20240417,162100,3359961400,34400,34400,34400,34400,0
20240417,162000,3359961400,34400,34400,34400,34400,0
20240417,161900,3359961400,34400,34400,34400,34400,0
20240417,161800,3359961400,34400,34400,34400,34400,0
20240417,161700,3359961400,34400,34400,34400,34400,0
20240417,161600,3359961400,34400,34400,34400,34400,0
20240417,161500,3359961400,34400,34400,34400,34400,0
20240417,161400,3359961400,34400,34400,34400,34400,0
20240417,161300,3359961400,34400,34400,34400,34400,0
20240417,161200,3359961400,34400,34400,34400,34400,0
20240417,161100,3359961400,34400,34400,34400,34400,0
20240417,161000,3359961400,34400,34400,34400,34400,0
20240417,160900,3359961400,34400,34400,34400,34400,0
20240417,160800,3359961400,34400,34400,34400,34400,0
20240417,160700,3359961400,34400,34400,34400,34400,0
20240417,160600,3359961400,34400,34400,34400,34400,0
20240417,160500,3359961400,34400,34400,34400,34400,0
20240417,160400,3359961400,34400,34400,34400,34400,0
20240417,160300,3359961400,34400,34400,34400,34400,2146
20240417,160200,3359961400,34400,34400,34400,34400,0
20240417,160100,3359961400,34400,34400,34400,34400,0
20240417,160000,3359961400,34400,34400,34400,34400,0
20240417,155900,3359961400,34400,34400,34400,34400,0
20240417,155800,3359961400,34400,34400,34400,34400,0
20240417,155700,3359961400,34400,34400,34400,34400,0
20240417,155600,3359961400,34400,34400,34400,34400,0
20240417,155500,3359961400,34400,34400,34400,34400,0
20240417,155400,3359961400,34400,34400,34400,34400,0
20240417,155300,3359961400,34400,34400,34400,34400,0
20240417,155200,3359961400,34400,34400,34400,34400,0
20240417,155100,3359961400,34400,34400,34400,34400,0
20240417,155000,3359961400,34400,34400,34400,34400,0
20240417,154900,3359961400,34400,34400,34400,34400,0
20240417,154800,3359961400,34400,34400,34400,34400,0
20240417,154700,3359961400,34400,34400,34400,34400,0
20240417,154600,3359961400,34400,34400,34400,34400,0
20240417,154500,3359961400,34400,34400,34400,34400,0
20240417,154400,3359961400,34400,34400,34400,34400,0
20240417,154300,3359961400,34400,34400,34400,34400,0
20240417,154200,3359961400,34400,34400,34400,34400,0
20240417,154100,3359961400,34400,34400,34400,34400,0
20240417,154000,3359961400,34400,34400,34400,34400,0
20240417,153900,3359961400,34400,34400,34400,34400,0
20240417,153800,3359961400,34400,34400,34400,34400,0
20240417,153700,3359961400,34400,34400,34400,34400,0
20240417,153600,3359961400,34400,34400,34400,34400,0
20240417,153500,3359961400,34400,34400,34400,34400,0
20240417,153400,3359961400,34400,34400,34400,34400,0
20240417,153300,3359961400,34400,34400,34400,34400,2146
20240417,153200,3359961400,34400,34400,34400,34400,0
20240417,153100,3359961400,34400,34400,34400,34400,0
20240417,153000,3359961400,34400,34400,34400,34400,2146
20240417,152900,3286139000,34350,34350,34350,34350,0
20240417,152800,3286139000,34350,34350,34350,34350,0
20240417,152700,3286139000,34350,34350,34350,34350,0
20240417,152600,3286139000,34350,34350,34350,34350,0
20240417,152500,3286139000,34350,34350,34350,34350,0
20240417,152400,3286139000,34350,34350,34350,34350,0
20240417,152300,3286139000,34350,34350,34350,34350,0
20240417,152200,3286139000,34350,34350,34350,34350,0
20240417,152100,3286139000,34350,34350,34350,34350,0
20240417,152000,3286139000,34350,34350,34350,34350,0
20240417,151900,3286139000,34350,34200,34400,34200,722
20240417,151800,3261358150,34200,34150,34200,34150,530
20240417,151700,3243254000,34150,34200,34200,34150,171
20240417,151600,3237408600,34250,34200,34250,34200,100
20240417,151500,3233988550,34150,34200,34200,34150,147
20240417,151400,3228968300,34150,34150,34150,34150,122
20240417,151300,3224802000,34200,34200,34200,34200,885
20240417,151200,3194535000,34200,34250,34250,34200,315
20240417,151100,3183759200,34350,34300,34350,34250,90
20240417,151000,3180673900,34300,34400,34400,34300,205
20240417,150900,3173637050,34400,34300,34400,34300,199
20240417,150800,3166797000,34300,34250,34350,34250,153
20240417,150700,3161551550,34300,34200,34300,34200,363
20240417,150600,3149124650,34150,34150,34200,34150,219
20240417,150500,3141645100,34250,34250,34250,34250,0
20240417,150400,3141645100,34250,34200,34250,34150,51
20240417,150300,3139902300,34150,34100,34150,34000,323
20240417,150200,3128896100,34000,34000,34050,34000,434
20240417,150100,3114139850,34000,34200,34200,34000,1156
20240417,150000,3074735800,34300,34200,34300,34200,247
20240417,145900,3066288300,34200,34200,34300,34200,81
20240417,145800,3063516350,34150,34150,34200,34150,399
20240417,145700,3049888700,34200,34350,34350,34200,343
20240417,145600,3038142900,34350,34350,34350,34350,43
20240417,145500,3036665850,34200,34500,34500,34200,846
20240417,145400,3007585300,34550,34550,34550,34550,0
20240417,145300,3007585300,34550,34500,34550,34500,122
20240417,145200,3003375150,34450,34450,34500,34450,258
20240417,145100,2994479850,34500,34550,34550,34500,170
20240417,145000,2988614800,34500,34500,34500,34500,179
20240417,144900,2982439300,34550,34550,34550,34450,397
20240417,144800,2968735500,34600,34600,34700,34600,575
20240417,144700,2948838900,34650,34650,34650,34600,134
20240417,144600,2944198450,34650,34700,34700,34650,107
20240417,144500,2940489050,34700,34650,34700,34650,160
20240417,144400,2934944450,34650,34650,34650,34650,167
20240417,144300,2929157900,34600,34650,34700,34600,243
20240417,144200,2920737850,34650,34700,34700,34650,501
20240417,144100,2903377200,34700,34700,34700,34700,326
20240417,144000,2892065000,34700,34650,34700,34650,474
20240417,143900,2875623100,34600,34550,34600,34550,224
20240417,143800,2867883450,34550,34500,34600,34500,437
20240417,143700,2852788300,34500,34450,34500,34450,70
20240417,143600,2850376400,34450,34750,34750,34450,690
20240417,143500,2826529800,34750,34800,34800,34650,484
20240417,143400,2809725650,34800,34800,34800,34700,584
20240417,143300,2789447600,34800,34750,34800,34650,1732
20240417,143200,2729265650,34750,34500,34750,34500,1452
20240417,143100,2679016400,34500,34500,34550,34500,241
20240417,143000,2670697850,34500,34500,34500,34500,40
20240417,142900,2669317850,34500,34550,34550,34500,13
20240417,142800,2668869200,34550,34400,34550,34400,918
20240417,142700,2637231450,34400,34400,34400,34400,95
20240417,142600,2633963450,34400,34450,34450,34400,109
20240417,142500,2630213050,34450,34450,34500,34450,378
20240417,142400,2617190500,34450,34400,34450,34400,23
20240417,142300,2616399250,34450,34350,34450,34350,330
20240417,142200,2605051700,34300,34250,34300,34250,153
20240417,142100,2599807750,34250,34350,34350,34250,357
20240417,142000,2587570150,34350,34450,34500,34350,668
20240417,141900,2564583400,34450,34500,34500,34450,611
20240417,141800,2543523950,34500,34450,34500,34400,533
20240417,141700,2525181350,34450,34450,34500,34400,1173
20240417,141600,2484788600,34450,34350,34500,34350,1045
20240417,141500,2448810200,34350,34100,34350,34100,1624
20240417,141400,2393236700,34100,34050,34100,34050,200
20240417,141300,2386424800,34050,33900,34050,33900,526
20240417,141200,2368552650,33900,33900,33900,33900,123
20240417,141100,2364382950,33850,33850,33850,33850,0
20240417,141000,2364382950,33850,33850,33850,33850,2
20240417,140900,2364315250,33900,33850,33900,33850,5
20240417,140800,2364145800,33850,33900,33900,33850,101
20240417,140700,2360722550,33900,33900,33900,33900,0
20240417,140600,2360722550,33900,33900,33900,33900,4
20240417,140500,2360586950,33900,33900,33900,33850,22
20240417,140400,2359841200,33850,33850,33850,33850,100
20240417,140300,2356456200,33950,33950,33950,33950,0
20240417,140200,2356456200,33950,33950,33950,33950,0
20240417,140100,2356456200,33950,33950,33950,33950,0
20240417,140000,2356456200,33950,33950,33950,33950,0
20240417,135900,2356456200,33950,33950,33950,33950,0
20240417,135800,2356456200,33950,33850,33950,33850,30
20240417,135700,2355440200,33800,33800,33800,33800,2
20240417,135600,2355372600,33800,33850,33850,33800,48
20240417,135500,2353748050,33950,33950,33950,33950,10
20240417,135400,2353408550,33950,33950,33950,33950,0
20240417,135300,2353408550,33950,33950,33950,33950,1
20240417,135200,2353374600,33800,33800,33800,33800,50
20240417,135100,2351684600,33800,33800,33800,33800,0
20240417,135000,2351684600,33800,33800,33800,33800,0
20240417,134900,2351684600,33800,33800,33800,33800,1
20240417,134800,2351650800,33800,33850,33850,33800,268
20240417,134700,2342585800,33850,33900,33900,33850,51
20240417,134600,2340858150,33900,33900,33900,33900,41
20240417,134500,2339468250,33900,33950,33950,33900,14
20240417,134400,2338993600,33950,33850,33950,33850,42
20240417,134300,2337569900,33850,33850,33850,33850,58
20240417,134200,2335606600,33800,33850,33850,33800,36
20240417,134100,2334388050,33850,33850,33850,33850,87
20240417,134000,2331443100,33850,33850,33850,33850,10
20240417,133900,2331104600,33900,33950,33950,33900,44
20240417,133800,2329610850,33900,33850,33900,33850,11
20240417,133700,2329238000,33800,33800,33800,33800,82
20240417,133600,2326466400,33750,33950,33950,33750,480
20240417,133500,2310222300,34000,33950,34000,33950,34
20240417,133400,2309067400,33950,33950,33950,33950,49
20240417,133300,2307403850,33950,33900,33950,33900,81
20240417,133200,2304657450,33900,33900,33900,33900,3
20240417,133100,2304555750,33900,33900,33900,33900,25
20240417,133000,2303708250,33900,33900,33900,33900,2
20240417,132900,2303640450,33900,33900,33900,33900,67
20240417,132800,2301369150,33900,33900,33900,33900,0
20240417,132700,2301369150,33900,33900,33900,33900,51
20240417,132600,2299640250,33900,33900,33900,33900,0
20240417,132500,2299640250,33900,33900,33900,33900,0
20240417,132400,2299640250,33900,33700,33900,33650,115
20240417,132300,2295769000,33700,33700,33750,33700,95
20240417,132200,2292565000,33750,33750,33750,33600,1172
20240417,132100,2253095450,33750,33900,33900,33750,786
20240417,132000,2226498800,33900,33900,33900,33900,3
20240417,131900,2226397100,33900,33900,33900,33900,171
20240417,131800,2220600200,33900,33900,33900,33900,10
20240417,131700,2220261200,33900,33900,33900,33900,11
20240417,131600,2219888300,33900,33900,33900,33900,165
20240417,131500,2214294800,33900,33900,33900,33900,80
20240417,131400,2211582800,33900,33900,33900,33900,0
20240417,131300,2211582800,33900,33900,33900,33900,45
20240417,131200,2210057300,33900,33900,33900,33900,10
20240417,131100,2209718300,33900,33900,33900,33900,0
20240417,131000,2209718300,33900,33900,33900,33900,119
20240417,130900,2205684200,33950,33950,33950,33950,100
20240417,130800,2202289200,34000,33950,34000,33950,30
20240417,130700,2201270650,34000,34000,34000,34000,0
20240417,130600,2201270650,34000,33900,34000,33900,16
20240417,130500,2200728150,33900,33950,33950,33900,266
20240417,130400,2191701450,33900,33850,33950,33850,41
20240417,130300,2190311850,33850,33850,33850,33850,0
20240417,130200,2190311850,33850,33850,33850,33850,0
20240417,130100,2190311850,33850,33850,33850,33850,40
20240417,130000,2188957850,33850,33850,33850,33850,10
20240417,125900,2188619350,33800,33800,33800,33800,165
20240417,125800,2183042350,33850,33900,33900,33850,393
20240417,125700,2169732050,33900,33900,33900,33900,15
20240417,125600,2169223550,33900,33950,33950,33900,162
20240417,125500,2163728650,33950,33950,33950,33950,390
20240417,125400,2150488150,33950,33950,33950,33950,3
20240417,125300,2150386300,34000,34000,34000,34000,0
20240417,125200,2150386300,34000,34050,34050,34000,280
20240417,125100,2140866250,34050,34050,34050,34050,31
20240417,125000,2139810700,34050,34050,34050,34050,30
20240417,124900,2138789200,34100,34100,34100,34100,1
20240417,124800,2138755100,34100,34150,34150,34100,89
20240417,124700,2135718250,34150,34050,34150,34050,65
20240417,124600,2133504900,34000,34000,34000,34000,37
20240417,124500,2132246900,34000,34000,34150,33950,24
20240417,124400,2131431100,34150,34100,34150,34100,2
20240417,124300,2131362850,34000,34000,34000,34000,106
20240417,124200,2127758850,34000,34050,34050,34000,149
20240417,124100,2122689250,34150,34150,34150,34150,0
20240417,124000,2122689250,34150,34150,34150,34150,193
20240417,123900,2116098300,34150,34150,34150,34050,110
20240417,123800,2112346600,34150,34200,34200,34150,87
20240417,123700,2109371950,34200,34150,34200,34150,11
20240417,123600,2108996250,34150,34150,34150,34150,53
20240417,123500,2107186300,34150,34100,34150,34100,65
20240417,123400,2104968350,34100,34100,34100,34100,24
20240417,123300,2104149950,34100,34150,34150,34100,47
20240417,123200,2102546250,34150,34200,34200,34150,60
20240417,123100,2100496750,34200,34200,34250,34200,413
20240417,123000,2086368250,34150,34150,34150,34150,87
20240417,122900,2083397200,34100,34100,34100,34100,90
20240417,122800,2080328200,34100,34000,34100,34000,564
20240417,122700,2061142350,34000,34000,34000,34000,37
20240417,122600,2059884350,34000,34000,34000,34000,126
20240417,122500,2055600350,33950,33950,33950,33950,104
20240417,122400,2052069550,33950,33950,33950,33950,12
20240417,122300,2051662150,34000,33950,34000,33950,93
20240417,122200,2048504650,33900,33900,33900,33900,2
20240417,122100,2048436850,33950,33950,33950,33950,41
20240417,122000,2047044900,33950,33950,33950,33950,0
20240417,121900,2047044900,33950,33900,33950,33900,143
20240417,121800,2042196700,33900,33900,33900,33900,80
20240417,121700,2039484700,33900,33900,33900,33900,55
20240417,121600,2037620200,33900,33900,33900,33850,13
20240417,121500,2037180000,33850,33850,33850,33850,5
20240417,121400,2037010750,33850,33850,33850,33850,10
20240417,121300,2036672250,33850,33850,33850,33850,0
20240417,121200,2036672250,33850,33850,33850,33850,70
20240417,121100,2034302750,33900,33900,33900,33900,50
20240417,121000,2032607750,33900,33900,33900,33900,46
20240417,120900,2031048350,33900,33900,33900,33900,0
20240417,120800,2031048350,33900,34000,34050,33900,370
20240417,120700,2018496750,33900,33900,33900,33900,51
20240417,120600,2016767850,33900,33900,33900,33900,37
20240417,120500,2015513550,34000,33900,34000,33900,106
20240417,120400,2011919950,33900,33900,33900,33900,72
20240417,120300,2009479150,33900,33900,33900,33900,163
20240417,120200,2003953450,33900,33900,33900,33900,2
20240417,120100,2003885650,33900,33900,33900,33900,1
20240417,120000,2003851750,33950,33950,33950,33950,2
20240417,115900,2003783850,34050,34050,34050,34050,11
20240417,115800,2003409300,34100,33900,34100,33900,14
20240417,115700,2002934500,33900,33900,33900,33900,58
20240417,115600,2000968300,33900,34000,34000,33900,361
20240417,115500,1988712600,34050,34050,34050,34050,29
20240417,115400,1987725150,34050,34100,34100,34050,198
20240417,115300,1980978800,34050,34050,34050,34050,41
20240417,115200,1979582750,34000,34000,34000,34000,98
20240417,115100,1976250750,34050,34050,34050,34050,0
20240417,115000,1976250750,34050,34050,34050,34050,10
20240417,114900,1975910250,34050,34050,34050,34050,221
20240417,114800,1968385200,34050,34050,34050,34050,17
20240417,114700,1967806350,34050,34100,34100,34050,101
20240417,114600,1964366950,34100,34100,34100,34100,132
20240417,114500,1959865750,34050,34050,34050,34050,16
20240417,114400,1959320950,34000,33950,34000,33950,68
20240417,114300,1957011450,33950,33950,33950,33950,186
20240417,114200,1950696750,34050,34100,34100,34050,59
20240417,114100,1948687550,34100,34100,34100,34100,21
20240417,114000,1947971450,34100,34100,34100,34100,116
20240417,113900,1944015850,34100,34100,34100,34100,34
20240417,113800,1942856450,34100,34150,34150,34100,127
20240417,113700,1938525450,34150,34150,34200,34150,671
20240417,113600,1915582550,34100,34100,34100,34050,151
20240417,113500,1910434950,34100,34100,34100,34100,1
20240417,113400,1910400850,34050,34000,34050,34000,522
20240417,113300,1892651750,34000,33900,34000,33900,42
20240417,113200,1891224650,33900,33950,34000,33900,85
20240417,113100,1888337950,34000,34000,34000,34000,0
20240417,113000,1888337950,34000,33950,34000,33900,60
20240417,112900,1886301250,33950,33950,33950,33950,46
20240417,112800,1884739550,33950,33950,33950,33950,350
20240417,112700,1872857050,33900,33850,33900,33850,48
20240417,112600,1871229950,33850,33800,33850,33800,13
20240417,112500,1870790050,33750,33750,33750,33750,0
20240417,112400,1870790050,33750,33750,33750,33750,0
20240417,112300,1870790050,33750,33750,33750,33750,27
20240417,112200,1869878800,33750,33750,33750,33750,60
20240417,112100,1867853800,33750,33750,33750,33750,0
20240417,112000,1867853800,33750,33850,33850,33750,92
20240417,111900,1864746000,33750,33850,33850,33750,626
20240417,111800,1843566650,33900,33900,33900,33900,65
20240417,111700,1841363150,33900,33900,33900,33900,32
20240417,111600,1840278350,33900,34000,34000,33900,167
20240417,111500,1834612900,34000,33950,34000,33950,3
20240417,111400,1834510950,33950,33950,33950,33950,10
20240417,111300,1834171450,33950,33950,33950,33950,29
20240417,111200,1833186900,33950,34000,34050,33950,220
20240417,111100,1825712150,34000,34050,34050,34000,213
20240417,111000,1818465150,34100,34100,34100,34100,77
20240417,110900,1815839450,34100,34150,34150,34100,588
20240417,110800,1795786650,34150,34200,34200,34150,185
20240417,110700,1789466700,34200,34200,34200,34150,245
20240417,110600,1781096100,34250,34150,34250,34150,503
20240417,110500,1763908850,34150,34100,34250,34100,369
20240417,110400,1751304350,34100,34000,34100,34000,94
20240417,110300,1748099950,34000,34050,34050,34000,75
20240417,110200,1745547650,34050,34050,34050,34050,0
20240417,110100,1745547650,34050,34050,34050,34050,1
20240417,110000,1745513600,34000,34050,34050,34000,54
20240417,105900,1743676350,34100,34150,34150,34100,51
20240417,105800,1741935950,34100,34000,34100,34000,233
20240417,105700,1734010150,34000,34000,34000,34000,129
20240417,105600,1729624150,34050,34100,34100,34050,315
20240417,105500,1718893700,34150,34150,34150,34150,1
20240417,105400,1718859550,34150,34150,34150,34150,28
20240417,105300,1717903350,34150,34200,34250,34150,492
20240417,105200,1701087550,34200,34000,34200,34000,448
20240417,105100,1685797800,34050,34000,34050,34000,132
20240417,105000,1681305700,34000,33900,34000,33900,190
20240417,104900,1674848950,33850,33900,34000,33850,433
20240417,104800,1660180800,33850,33800,33900,33800,225
20240417,104700,1652562950,33800,33850,33850,33800,232
20240417,104600,1644718900,33800,33900,33900,33800,389
20240417,104500,1631547950,33900,33900,33900,33900,3
20240417,104400,1631446250,33900,33950,33950,33900,281
20240417,104300,1621919000,33950,33950,33950,33950,78
20240417,104200,1619270900,34000,33900,34000,33900,126
20240417,104100,1614988900,33900,34000,34000,33900,551
20240417,104000,1596304900,34000,33850,34000,33850,16
20240417,103900,1595762900,33900,34000,34000,33900,482
20240417,103800,1579408700,34000,34050,34050,34000,236
20240417,103700,1571374300,34050,34000,34050,34000,843
20240417,103600,1542696750,34000,34100,34100,34000,341
20240417,103500,1531080650,34100,34100,34150,34100,393
20240417,103400,1517676650,34050,34000,34050,34000,428
20240417,103300,1503121550,34000,33900,34000,33900,389
20240417,103200,1489904100,33850,33650,33850,33650,543
20240417,103100,1471558950,33600,33550,33600,33550,136
20240417,103000,1466991750,33550,33600,33600,33550,88
20240417,102900,1464037450,33600,33600,33600,33550,80
20240417,102800,1461349950,33600,33600,33600,33600,73
20240417,102700,1458897150,33600,33600,33600,33600,0
20240417,102600,1458897150,33600,33600,33600,33600,51
20240417,102500,1457183550,33450,33400,33700,33400,24
20240417,102400,1456379350,33450,33450,33550,33450,257
20240417,102300,1447769800,33450,33400,33450,33400,109
20240417,102200,1444126250,33400,33400,33400,33400,89
20240417,102100,1441153650,33350,33350,33350,33350,100
20240417,102000,1437818650,33350,33350,33350,33350,196
20240417,101900,1431282050,33400,33450,33450,33400,210
20240417,101800,1424258050,33300,33400,33400,33300,725
20240417,101700,1400064000,33400,33350,33400,33350,193
20240417,101600,1393626450,33350,33350,33400,33350,547
20240417,101500,1375381300,33350,33500,33500,33350,198
20240417,101400,1368764150,33500,33500,33550,33500,804
20240417,101300,1341828650,33550,33650,33650,33550,211
20240417,101200,1334742100,33550,33550,33550,33550,69
20240417,101100,1332427150,33850,33550,33850,33550,503
20240417,101000,1315527850,33500,33650,33650,33500,686
20240417,100900,1292499850,33700,33700,34000,33650,150
20240417,100800,1287438800,33700,33700,33750,33700,576
20240417,100700,1268024100,33750,33800,33800,33750,257
20240417,100600,1259344800,33800,33850,33850,33800,601
20240417,100500,1239021200,34050,33950,34050,33850,235
20240417,100400,1231047000,33900,33950,33950,33850,382
20240417,100300,1218099800,33950,33950,33950,33900,368
20240417,100200,1205623550,33950,34100,34150,33950,938
20240417,100100,1173714850,34100,34050,34100,34050,236
20240417,100000,1165667500,34100,34200,34200,34100,404
20240417,095900,1151868600,34150,34250,34250,34150,383
20240417,095800,1138756950,34250,34250,34400,34200,251
20240417,095700,1130155550,34150,34250,34450,34150,1776
20240417,095600,1069267000,34300,34350,34350,34200,192
20240417,095500,1062677200,34350,34350,34400,34250,1319
20240417,095400,1017434400,34300,34300,34350,34250,444
20240417,095300,1002207150,34450,34100,34500,34000,1405
20240417,095200,954272100,34200,34650,34650,34200,1641
20240417,095100,897866800,34450,34100,34800,34100,3521
20240417,095000,776598950,34050,33850,34100,33850,860
20240417,094900,747390600,33800,33750,33850,33750,438
20240417,094800,732592500,33750,33800,33800,33650,227
20240417,094700,724941100,33800,33900,33900,33800,1061
20240417,094600,689026050,33900,33600,33900,33600,592
20240417,094500,669057000,33650,33450,33700,33450,621
20240417,094400,648188200,33450,33350,33450,33300,767
20240417,094300,622609600,33400,33350,33400,33350,741
20240417,094200,597891700,33350,33300,33350,33300,341
20240417,094100,586528400,33300,33200,33300,33200,511
20240417,094000,569541400,33200,33100,33200,33100,280
20240417,093900,560272900,33100,33050,33100,33050,250
20240417,093800,552010300,33050,33050,33050,33050,0
20240417,093700,552010300,33050,33100,33100,33000,113
20240417,093600,548278300,33100,33000,33100,33000,343
20240417,093500,536943750,33000,33050,33050,33000,84
20240417,093400,534170750,33050,33000,33050,33000,549
20240417,093300,516046750,33000,32950,33000,32950,180
20240417,093200,510115550,32950,32900,32950,32900,22
20240417,093100,509391250,32850,32900,32900,32850,175
20240417,093000,503635050,32900,32850,32900,32850,401
20240417,092900,490446750,32850,32850,32850,32800,17
20240417,092800,489888500,32800,32800,32800,32800,74
20240417,092700,487461300,32800,32800,32800,32750,75
20240417,092600,485003400,32800,32750,32800,32750,304
20240417,092500,475046850,32800,32950,32950,32700,1889
20240417,092400,413030200,32950,33050,33050,32950,317
20240417,092300,402584950,33050,32950,33050,32950,146
20240417,092200,397773000,33000,33000,33000,33000,97
20240417,092100,394572000,32900,32900,32950,32900,556
20240417,092000,376254450,32900,32950,32950,32900,545
20240417,091900,358298250,32950,33050,33050,32950,1366
20240417,091800,313213900,33050,33000,33050,33000,171
20240417,091700,307566000,33050,33100,33100,33050,177
20240417,091600,301713100,33100,33150,33150,33100,187
20240417,091500,295522900,33150,33100,33150,33100,69
20240417,091400,293236400,33100,33100,33200,33100,269
20240417,091300,284331500,33200,33100,33200,33100,303
20240417,091200,274292000,33000,32850,33000,32850,688
20240417,091100,251649400,32850,32800,32850,32800,482
20240417,091000,235836850,32800,32750,32800,32750,1290
20240417,090900,193577900,32750,33000,33000,32750,1604
20240417,090800,140867800,33000,33150,33150,33000,1060
20240417,090700,105809400,33100,33300,33300,33100,952
20240417,090600,74213550,33250,33200,33350,33200,39
20240417,090500,72916750,33200,33200,33250,33200,278
20240417,090400,63685900,33200,33300,33300,33200,382
20240417,090300,50981650,33250,33400,33400,33250,331
20240417,090200,39948700,33400,33400,33400,33400,55
20240417,090100,38111700,33400,33300,33450,33300,200
20240417,090000,31428950,33150,33100,33250,33100,935