stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,210200,2050088550,34850,34850,34850,34850,1497
20240418,210100,2050088550,34850,34850,34850,34850,0
20240418,210000,2050088550,34850,34850,34850,34850,0
20240418,205900,2050088550,34850,34850,34850,34850,0
20240418,205800,2050088550,34850,34850,34850,34850,0
20240418,205700,2050088550,34850,34850,34850,34850,0
20240418,205600,2050088550,34850,34850,34850,34850,0
20240418,205500,2050088550,34850,34850,34850,34850,0
20240418,205400,2050088550,34850,34850,34850,34850,0
20240418,205300,2050088550,34850,34850,34850,34850,0
20240418,205200,2050088550,34850,34850,34850,34850,0
20240418,205100,2050088550,34850,34850,34850,34850,0
20240418,205000,2050088550,34850,34850,34850,34850,0
20240418,204900,2050088550,34850,34850,34850,34850,0
20240418,204800,2050088550,34850,34850,34850,34850,0
20240418,204700,2050088550,34850,34850,34850,34850,0
20240418,204600,2050088550,34850,34850,34850,34850,0
20240418,204500,2050088550,34850,34850,34850,34850,0
20240418,204400,2050088550,34850,34850,34850,34850,0
20240418,204300,2050088550,34850,34850,34850,34850,0
20240418,204200,2050088550,34850,34850,34850,34850,0
20240418,204100,2050088550,34850,34850,34850,34850,0
20240418,204000,2050088550,34850,34850,34850,34850,0
20240418,203900,2050088550,34850,34850,34850,34850,0
20240418,203800,2050088550,34850,34850,34850,34850,0
20240418,203700,2050088550,34850,34850,34850,34850,0
20240418,203600,2050088550,34850,34850,34850,34850,0
20240418,203500,2050088550,34850,34850,34850,34850,0
20240418,203400,2050088550,34850,34850,34850,34850,0
20240418,203300,2050088550,34850,34850,34850,34850,0
20240418,203200,2050088550,34850,34850,34850,34850,1497
20240418,203100,2050088550,34850,34850,34850,34850,0
20240418,203000,2050088550,34850,34850,34850,34850,0
20240418,202900,2050088550,34850,34850,34850,34850,0
20240418,202800,2050088550,34850,34850,34850,34850,0
20240418,202700,2050088550,34850,34850,34850,34850,0
20240418,202600,2050088550,34850,34850,34850,34850,0
20240418,202500,2050088550,34850,34850,34850,34850,0
20240418,202400,2050088550,34850,34850,34850,34850,0
20240418,202300,2050088550,34850,34850,34850,34850,0
20240418,202200,2050088550,34850,34850,34850,34850,0
20240418,202100,2050088550,34850,34850,34850,34850,0
20240418,202000,2050088550,34850,34850,34850,34850,0
20240418,201900,2050088550,34850,34850,34850,34850,0
20240418,201800,2050088550,34850,34850,34850,34850,0
20240418,201700,2050088550,34850,34850,34850,34850,0
20240418,201600,2050088550,34850,34850,34850,34850,0
20240418,201500,2050088550,34850,34850,34850,34850,0
20240418,201400,2050088550,34850,34850,34850,34850,0
20240418,201300,2050088550,34850,34850,34850,34850,0
20240418,201200,2050088550,34850,34850,34850,34850,0
20240418,201100,2050088550,34850,34850,34850,34850,0
20240418,201000,2050088550,34850,34850,34850,34850,0
20240418,200900,2050088550,34850,34850,34850,34850,0
20240418,200800,2050088550,34850,34850,34850,34850,0
20240418,200700,2050088550,34850,34850,34850,34850,0
20240418,200600,2050088550,34850,34850,34850,34850,0
20240418,200500,2050088550,34850,34850,34850,34850,0
20240418,200400,2050088550,34850,34850,34850,34850,0
20240418,200300,2050088550,34850,34850,34850,34850,0
20240418,200200,2050088550,34850,34850,34850,34850,1497
20240418,200100,2050088550,34850,34850,34850,34850,0
20240418,200000,2050088550,34850,34850,34850,34850,0
20240418,195900,2050088550,34850,34850,34850,34850,0
20240418,195800,2050088550,34850,34850,34850,34850,0
20240418,195700,2050088550,34850,34850,34850,34850,0
20240418,195600,2050088550,34850,34850,34850,34850,0
20240418,195500,2050088550,34850,34850,34850,34850,0
20240418,195400,2050088550,34850,34850,34850,34850,0
20240418,195300,2050088550,34850,34850,34850,34850,0
20240418,195200,2050088550,34850,34850,34850,34850,0
20240418,195100,2050088550,34850,34850,34850,34850,0
20240418,195000,2050088550,34850,34850,34850,34850,0
20240418,194900,2050088550,34850,34850,34850,34850,0
20240418,194800,2050088550,34850,34850,34850,34850,0
20240418,194700,2050088550,34850,34850,34850,34850,0
20240418,194600,2050088550,34850,34850,34850,34850,0
20240418,194500,2050088550,34850,34850,34850,34850,0
20240418,194400,2050088550,34850,34850,34850,34850,0
20240418,194300,2050088550,34850,34850,34850,34850,0
20240418,194200,2050088550,34850,34850,34850,34850,0
20240418,194100,2050088550,34850,34850,34850,34850,0
20240418,194000,2050088550,34850,34850,34850,34850,0
20240418,193900,2050088550,34850,34850,34850,34850,0
20240418,193800,2050088550,34850,34850,34850,34850,0
20240418,193700,2050088550,34850,34850,34850,34850,0
20240418,193600,2050088550,34850,34850,34850,34850,0
20240418,193500,2050088550,34850,34850,34850,34850,0
20240418,193400,2050088550,34850,34850,34850,34850,0
20240418,193300,2050088550,34850,34850,34850,34850,0
20240418,193200,2050088550,34850,34850,34850,34850,1497
20240418,193100,2050088550,34850,34850,34850,34850,0
20240418,193000,2050088550,34850,34850,34850,34850,0
20240418,192900,2050088550,34850,34850,34850,34850,0
20240418,192800,2050088550,34850,34850,34850,34850,0
20240418,192700,2050088550,34850,34850,34850,34850,0
20240418,192600,2050088550,34850,34850,34850,34850,0
20240418,192500,2050088550,34850,34850,34850,34850,0
20240418,192400,2050088550,34850,34850,34850,34850,0
20240418,192300,2050088550,34850,34850,34850,34850,0
20240418,192200,2050088550,34850,34850,34850,34850,0
20240418,192100,2050088550,34850,34850,34850,34850,0
20240418,192000,2050088550,34850,34850,34850,34850,0
20240418,191900,2050088550,34850,34850,34850,34850,0
20240418,191800,2050088550,34850,34850,34850,34850,0
20240418,191700,2050088550,34850,34850,34850,34850,0
20240418,191600,2050088550,34850,34850,34850,34850,0
20240418,191500,2050088550,34850,34850,34850,34850,0
20240418,191400,2050088550,34850,34850,34850,34850,0
20240418,191300,2050088550,34850,34850,34850,34850,0
20240418,191200,2050088550,34850,34850,34850,34850,0
20240418,191100,2050088550,34850,34850,34850,34850,0
20240418,191000,2050088550,34850,34850,34850,34850,0
20240418,190900,2050088550,34850,34850,34850,34850,0
20240418,190800,2050088550,34850,34850,34850,34850,0
20240418,190700,2050088550,34850,34850,34850,34850,0
20240418,190600,2050088550,34850,34850,34850,34850,0
20240418,190500,2050088550,34850,34850,34850,34850,0
20240418,190400,2050088550,34850,34850,34850,34850,0
20240418,190300,2050088550,34850,34850,34850,34850,0
20240418,190200,2050088550,34850,34850,34850,34850,1497
20240418,190100,2050088550,34850,34850,34850,34850,0
20240418,190000,2050088550,34850,34850,34850,34850,0
20240418,185900,2050088550,34850,34850,34850,34850,0
20240418,185800,2050088550,34850,34850,34850,34850,0
20240418,185700,2050088550,34850,34850,34850,34850,0
20240418,185600,2050088550,34850,34850,34850,34850,0
20240418,185500,2050088550,34850,34850,34850,34850,0
20240418,185400,2050088550,34850,34850,34850,34850,0
20240418,185300,2050088550,34850,34850,34850,34850,0
20240418,185200,2050088550,34850,34850,34850,34850,0
20240418,185100,2050088550,34850,34850,34850,34850,0
20240418,185000,2050088550,34850,34850,34850,34850,0
20240418,184900,2050088550,34850,34850,34850,34850,0
20240418,184800,2050088550,34850,34850,34850,34850,0
20240418,184700,2050088550,34850,34850,34850,34850,0
20240418,184600,2050088550,34850,34850,34850,34850,0
20240418,184500,2050088550,34850,34850,34850,34850,0
20240418,184400,2050088550,34850,34850,34850,34850,0
20240418,184300,2050088550,34850,34850,34850,34850,0
20240418,184200,2050088550,34850,34850,34850,34850,0
20240418,184100,2050088550,34850,34850,34850,34850,0
20240418,184000,2050088550,34850,34850,34850,34850,0
20240418,183900,2050088550,34850,34850,34850,34850,0
20240418,183800,2050088550,34850,34850,34850,34850,0
20240418,183700,2050088550,34850,34850,34850,34850,0
20240418,183600,2050088550,34850,34850,34850,34850,0
20240418,183500,2050088550,34850,34850,34850,34850,0
20240418,183400,2050088550,34850,34850,34850,34850,0
20240418,183300,2050088550,34850,34850,34850,34850,0
20240418,183200,2050088550,34850,34850,34850,34850,1497
20240418,183100,2050088550,34850,34850,34850,34850,0
20240418,183000,2050088550,34850,34850,34850,34850,0
20240418,182900,2050088550,34850,34850,34850,34850,0
20240418,182800,2050088550,34850,34850,34850,34850,0
20240418,182700,2050088550,34850,34850,34850,34850,0
20240418,182600,2050088550,34850,34850,34850,34850,0
20240418,182500,2050088550,34850,34850,34850,34850,0
20240418,182400,2050088550,34850,34850,34850,34850,0
20240418,182300,2050088550,34850,34850,34850,34850,0
20240418,182200,2050088550,34850,34850,34850,34850,0
20240418,182100,2050088550,34850,34850,34850,34850,0
20240418,182000,2050088550,34850,34850,34850,34850,0
20240418,181900,2050088550,34850,34850,34850,34850,0
20240418,181800,2050088550,34850,34850,34850,34850,0
20240418,181700,2050088550,34850,34850,34850,34850,0
20240418,181600,2050088550,34850,34850,34850,34850,0
20240418,181500,2050088550,34850,34850,34850,34850,0
20240418,181400,2050088550,34850,34850,34850,34850,0
20240418,181300,2050088550,34850,34850,34850,34850,0
20240418,181200,2050088550,34850,34850,34850,34850,0
20240418,181100,2050088550,34850,34850,34850,34850,0
20240418,181000,2050088550,34850,34850,34850,34850,0
20240418,180900,2050088550,34850,34850,34850,34850,0
20240418,180800,2050088550,34850,34850,34850,34850,0
20240418,180700,2050088550,34850,34850,34850,34850,0
20240418,180600,2050088550,34850,34850,34850,34850,0
20240418,180500,2050088550,34850,34850,34850,34850,0
20240418,180400,2050088550,34850,34850,34850,34850,0
20240418,180300,2050088550,34850,34850,34850,34850,0
20240418,180200,2050088550,34850,34850,34850,34850,1497
20240418,180100,2050088550,34850,34850,34850,34850,0
20240418,180000,2050088550,34850,34850,34850,34850,0
20240418,175900,2050088550,34850,34850,34850,34850,0
20240418,175800,2050088550,34850,34850,34850,34850,0
20240418,175700,2050088550,34850,34850,34850,34850,0
20240418,175600,2050088550,34850,34850,34850,34850,0
20240418,175500,2050088550,34850,34850,34850,34850,0
20240418,175400,2050088550,34850,34850,34850,34850,0
20240418,175300,2050088550,34850,34850,34850,34850,0
20240418,175200,2050088550,34850,34850,34850,34850,0
20240418,175100,2050088550,34850,34850,34850,34850,0
20240418,175000,2050088550,34850,34850,34850,34850,0
20240418,174900,2050088550,34850,34850,34850,34850,0
20240418,174800,2050088550,34850,34850,34850,34850,0
20240418,174700,2050088550,34850,34850,34850,34850,0
20240418,174600,2050088550,34850,34850,34850,34850,0
20240418,174500,2050088550,34850,34850,34850,34850,0
20240418,174400,2050088550,34850,34850,34850,34850,0
20240418,174300,2050088550,34850,34850,34850,34850,0
20240418,174200,2050088550,34850,34850,34850,34850,0
20240418,174100,2050088550,34850,34850,34850,34850,0
20240418,174000,2050088550,34850,34850,34850,34850,0
20240418,173900,2050088550,34850,34850,34850,34850,0
20240418,173800,2050088550,34850,34850,34850,34850,0
20240418,173700,2050088550,34850,34850,34850,34850,0
20240418,173600,2050088550,34850,34850,34850,34850,0
20240418,173500,2050088550,34850,34850,34850,34850,0
20240418,173400,2050088550,34850,34850,34850,34850,0
20240418,173300,2050088550,34850,34850,34850,34850,0
20240418,173200,2050088550,34850,34850,34850,34850,1497
20240418,173100,2050088550,34850,34850,34850,34850,0
20240418,173000,2050088550,34850,34850,34850,34850,0
20240418,172900,2050088550,34850,34850,34850,34850,0
20240418,172800,2050088550,34850,34850,34850,34850,0
20240418,172700,2050088550,34850,34850,34850,34850,0
20240418,172600,2050088550,34850,34850,34850,34850,0
20240418,172500,2050088550,34850,34850,34850,34850,0
20240418,172400,2050088550,34850,34850,34850,34850,0
20240418,172300,2050088550,34850,34850,34850,34850,0
20240418,172200,2050088550,34850,34850,34850,34850,0
20240418,172100,2050088550,34850,34850,34850,34850,0
20240418,172000,2050088550,34850,34850,34850,34850,0
20240418,171900,2050088550,34850,34850,34850,34850,0
20240418,171800,2050088550,34850,34850,34850,34850,0
20240418,171700,2050088550,34850,34850,34850,34850,0
20240418,171600,2050088550,34850,34850,34850,34850,0
20240418,171500,2050088550,34850,34850,34850,34850,0
20240418,171400,2050088550,34850,34850,34850,34850,0
20240418,171300,2050088550,34850,34850,34850,34850,0
20240418,171200,2050088550,34850,34850,34850,34850,0
20240418,171100,2050088550,34850,34850,34850,34850,0
20240418,171000,2050088550,34850,34850,34850,34850,0
20240418,170900,2050088550,34850,34850,34850,34850,0
20240418,170800,2050088550,34850,34850,34850,34850,0
20240418,170700,2050088550,34850,34850,34850,34850,0
20240418,170600,2050088550,34850,34850,34850,34850,0
20240418,170500,2050088550,34850,34850,34850,34850,0
20240418,170400,2050088550,34850,34850,34850,34850,0
20240418,170300,2050088550,34850,34850,34850,34850,0
20240418,170200,2050088550,34850,34850,34850,34850,1497
20240418,170100,2050088550,34850,34850,34850,34850,0
20240418,170000,2050088550,34850,34850,34850,34850,0
20240418,165900,2050088550,34850,34850,34850,34850,0
20240418,165800,2050088550,34850,34850,34850,34850,0
20240418,165700,2050088550,34850,34850,34850,34850,0
20240418,165600,2050088550,34850,34850,34850,34850,0
20240418,165500,2050088550,34850,34850,34850,34850,0
20240418,165400,2050088550,34850,34850,34850,34850,0
20240418,165300,2050088550,34850,34850,34850,34850,0
20240418,165200,2050088550,34850,34850,34850,34850,0
20240418,165100,2050088550,34850,34850,34850,34850,0
20240418,165000,2050088550,34850,34850,34850,34850,0
20240418,164900,2050088550,34850,34850,34850,34850,0
20240418,164800,2050088550,34850,34850,34850,34850,0
20240418,164700,2050088550,34850,34850,34850,34850,0
20240418,164600,2050088550,34850,34850,34850,34850,0
20240418,164500,2050088550,34850,34850,34850,34850,0
20240418,164400,2050088550,34850,34850,34850,34850,0
20240418,164300,2050088550,34850,34850,34850,34850,0
20240418,164200,2050088550,34850,34850,34850,34850,0
20240418,164100,2050088550,34850,34850,34850,34850,0
20240418,164000,2050088550,34850,34850,34850,34850,0
20240418,163900,2050088550,34850,34850,34850,34850,0
20240418,163800,2050088550,34850,34850,34850,34850,0
20240418,163700,2050088550,34850,34850,34850,34850,0
20240418,163600,2050088550,34850,34850,34850,34850,0
20240418,163500,2050088550,34850,34850,34850,34850,0
20240418,163400,2050088550,34850,34850,34850,34850,0
20240418,163300,2050088550,34850,34850,34850,34850,0
20240418,163200,2050088550,34850,34850,34850,34850,1497
20240418,163100,2050088550,34850,34850,34850,34850,0
20240418,163000,2050088550,34850,34850,34850,34850,0
20240418,162900,2050088550,34850,34850,34850,34850,0
20240418,162800,2050088550,34850,34850,34850,34850,0
20240418,162700,2050088550,34850,34850,34850,34850,0
20240418,162600,2050088550,34850,34850,34850,34850,0
20240418,162500,2050088550,34850,34850,34850,34850,0
20240418,162400,2050088550,34850,34850,34850,34850,0
20240418,162300,2050088550,34850,34850,34850,34850,0
20240418,162200,2050088550,34850,34850,34850,34850,0
20240418,162100,2050088550,34850,34850,34850,34850,0
20240418,162000,2050088550,34850,34850,34850,34850,0
20240418,161900,2050088550,34850,34850,34850,34850,0
20240418,161800,2050088550,34850,34850,34850,34850,0
20240418,161700,2050088550,34850,34850,34850,34850,0
20240418,161600,2050088550,34850,34850,34850,34850,0
20240418,161500,2050088550,34850,34850,34850,34850,0
20240418,161400,2050088550,34850,34850,34850,34850,0
20240418,161300,2050088550,34850,34850,34850,34850,0
20240418,161200,2050088550,34850,34850,34850,34850,0
20240418,161100,2050088550,34850,34850,34850,34850,0
20240418,161000,2050088550,34850,34850,34850,34850,0
20240418,160900,2050088550,34850,34850,34850,34850,0
20240418,160800,2050088550,34850,34850,34850,34850,0
20240418,160700,2050088550,34850,34850,34850,34850,0
20240418,160600,2050088550,34850,34850,34850,34850,0
20240418,160500,2050088550,34850,34850,34850,34850,0
20240418,160400,2050088550,34850,34850,34850,34850,0
20240418,160300,2050088550,34850,34850,34850,34850,0
20240418,160200,2050088550,34850,34850,34850,34850,1497
20240418,160100,2050088550,34850,34850,34850,34850,0
20240418,160000,2050088550,34850,34850,34850,34850,0
20240418,155900,2050088550,34850,34850,34850,34850,0
20240418,155800,2050088550,34850,34850,34850,34850,0
20240418,155700,2050088550,34850,34850,34850,34850,0
20240418,155600,2050088550,34850,34850,34850,34850,0
20240418,155500,2050088550,34850,34850,34850,34850,0
20240418,155400,2050088550,34850,34850,34850,34850,0
20240418,155300,2050088550,34850,34850,34850,34850,0
20240418,155200,2050088550,34850,34850,34850,34850,0
20240418,155100,2050088550,34850,34850,34850,34850,0
20240418,155000,2050088550,34850,34850,34850,34850,0
20240418,154900,2050088550,34850,34850,34850,34850,0
20240418,154800,2050088550,34850,34850,34850,34850,0
20240418,154700,2050088550,34850,34850,34850,34850,0
20240418,154600,2050088550,34850,34850,34850,34850,0
20240418,154500,2050088550,34850,34850,34850,34850,0
20240418,154400,2050088550,34850,34850,34850,34850,0
20240418,154300,2050088550,34850,34850,34850,34850,0
20240418,154200,2050088550,34850,34850,34850,34850,0
20240418,154100,2050088550,34850,34850,34850,34850,0
20240418,154000,2050088550,34850,34850,34850,34850,0
20240418,153900,2050088550,34850,34850,34850,34850,0
20240418,153800,2050088550,34850,34850,34850,34850,0
20240418,153700,2050088550,34850,34850,34850,34850,0
20240418,153600,2050088550,34850,34850,34850,34850,0
20240418,153500,2050088550,34850,34850,34850,34850,0
20240418,153400,2050088550,34850,34850,34850,34850,0
20240418,153300,2050088550,34850,34850,34850,34850,0
20240418,153200,2050088550,34850,34850,34850,34850,1497
20240418,153100,2050088550,34850,34850,34850,34850,0
20240418,153000,2050088550,34850,34850,34850,34850,1497
20240418,152900,1997918100,34450,34450,34450,34450,0
20240418,152800,1997918100,34450,34450,34450,34450,0
20240418,152700,1997918100,34450,34450,34450,34450,0
20240418,152600,1997918100,34450,34450,34450,34450,0
20240418,152500,1997918100,34450,34450,34450,34450,0
20240418,152400,1997918100,34450,34450,34450,34450,0
20240418,152300,1997918100,34450,34450,34450,34450,0
20240418,152200,1997918100,34450,34450,34450,34450,0
20240418,152100,1997918100,34450,34450,34450,34450,0
20240418,152000,1997918100,34450,34450,34450,34450,0
20240418,151900,1997918100,34450,34450,34450,34450,130
20240418,151800,1993439600,34500,34500,34500,34500,28
20240418,151700,1992473600,34500,34500,34500,34500,40
20240418,151600,1991093600,34600,34800,34800,34600,100
20240418,151500,1987624900,34800,34700,34850,34700,132
20240418,151400,1983037100,34950,34600,35000,34600,1286
20240418,151300,1938275450,34600,34400,34600,34400,1168
20240418,151200,1898009600,34400,34350,34400,34350,147
20240418,151100,1892956450,34400,34400,34400,34350,162
20240418,151000,1887388100,34400,34400,34400,34350,529
20240418,150900,1869190550,34400,34350,34400,34350,99
20240418,150800,1865785200,34400,34400,34400,34400,2
20240418,150700,1865716400,34400,34400,34400,34350,131
20240418,150600,1861211000,34350,34450,34450,34350,301
20240418,150500,1850864450,34400,34400,34400,34400,158
20240418,150400,1845429250,34400,34450,34450,34400,91
20240418,150300,1842297800,34400,34400,34400,34400,43
20240418,150200,1840818600,34400,34400,34400,34400,129
20240418,150100,1836381000,34400,34400,34400,34400,0
20240418,150000,1836381000,34400,34400,34400,34400,72
20240418,145900,1833904200,34400,34400,34400,34400,188
20240418,145800,1827437000,34400,34400,34400,34400,5
20240418,145700,1827265000,34400,34400,34400,34400,20
20240418,145600,1826577000,34400,34350,34400,34350,80
20240418,145500,1823827500,34400,34350,34400,34350,116
20240418,145400,1819839050,34350,34450,34450,34350,1386
20240418,145300,1772190400,34450,34450,34450,34450,5
20240418,145200,1772018150,34500,34450,34500,34450,58
20240418,145100,1770018550,34500,34500,34500,34500,61
20240418,145000,1767914050,34500,34500,34500,34500,54
20240418,144900,1766051050,34450,34500,34500,34450,211
20240418,144800,1758780650,34500,34500,34500,34450,110
20240418,144700,1754988150,34500,34500,34500,34500,0
20240418,144600,1754988150,34500,34450,34500,34450,143
20240418,144500,1750057550,34450,34450,34450,34450,34
20240418,144400,1748886250,34450,34450,34450,34450,376
20240418,144300,1735933050,34450,34500,34500,34450,218
20240418,144200,1728416850,34500,34500,34500,34500,80
20240418,144100,1725656850,34500,34500,34500,34500,48
20240418,144000,1724000850,34550,34550,34550,34550,10
20240418,143900,1723655350,34550,34550,34550,34500,51
20240418,143800,1721894750,34550,34550,34550,34550,100
20240418,143700,1718439750,34600,34600,34600,34600,13
20240418,143600,1717989950,34600,34600,34600,34600,40
20240418,143500,1716605950,34600,34600,34600,34600,0
20240418,143400,1716605950,34600,34600,34600,34600,0
20240418,143300,1716605950,34600,34550,34600,34550,101
20240418,143200,1713116350,34550,34550,34550,34550,32
20240418,143100,1712010750,34600,34600,34600,34600,0
20240418,143000,1712010750,34600,34600,34600,34600,89
20240418,142900,1708931350,34600,34600,34600,34600,0
20240418,142800,1708931350,34600,34650,34650,34600,12
20240418,142700,1708516100,34650,34650,34650,34650,44
20240418,142600,1706991500,34650,34650,34650,34650,20
20240418,142500,1706298500,34650,34650,34650,34650,40
20240418,142400,1704912500,34650,34650,34650,34650,10
20240418,142300,1704566000,34600,34600,34600,34600,181
20240418,142200,1698303400,34550,34550,34550,34550,9
20240418,142100,1697992450,34550,34550,34550,34550,69
20240418,142000,1695608500,34550,34500,34550,34500,225
20240418,141900,1687837050,34550,34550,34550,34550,1
20240418,141800,1687802500,34500,34500,34500,34500,77
20240418,141700,1685146000,34500,34500,34500,34500,0
20240418,141600,1685146000,34500,34500,34500,34500,277
20240418,141500,1675589500,34550,34550,34550,34550,296
20240418,141400,1665362700,34600,34600,34600,34600,573
20240418,141300,1645536900,34650,34650,34650,34650,5
20240418,141200,1645363650,34600,34650,34650,34600,52
20240418,141100,1643561900,34650,34650,34650,34650,0
20240418,141000,1643561900,34650,34650,34650,34650,22
20240418,140900,1642799600,34600,34650,34650,34600,6
20240418,140800,1642591750,34700,34700,34700,34700,4
20240418,140700,1642452950,34600,34600,34600,34600,7
20240418,140600,1642210750,34600,34600,34600,34600,1
20240418,140500,1642176150,34600,34600,34600,34600,198
20240418,140400,1635325350,34600,34600,34600,34600,0
20240418,140300,1635325350,34600,34600,34600,34600,21
20240418,140200,1634598750,34600,34600,34600,34600,8
20240418,140100,1634321950,34600,34650,34650,34600,66
20240418,140000,1632035150,34650,34600,34650,34600,12
20240418,135900,1631619700,34600,34600,34600,34600,0
20240418,135800,1631619700,34600,34550,34600,34550,204
20240418,135700,1624561400,34550,34550,34550,34550,0
20240418,135600,1624561400,34550,34550,34550,34550,1
20240418,135500,1624526850,34500,34500,34500,34500,4
20240418,135400,1624388850,34500,34500,34500,34500,0
20240418,135300,1624388850,34500,34500,34500,34500,31
20240418,135200,1623319350,34500,34500,34500,34500,0
20240418,135100,1623319350,34500,34500,34500,34500,200
20240418,135000,1616419350,34500,34500,34500,34500,0
20240418,134900,1616419350,34500,34500,34500,34500,0
20240418,134800,1616419350,34500,34550,34550,34500,199
20240418,134700,1609553800,34550,34550,34550,34550,1
20240418,134600,1609519250,34500,34500,34500,34500,1
20240418,134500,1609484750,34500,34500,34500,34500,10
20240418,134400,1609139750,34500,34500,34500,34500,2
20240418,134300,1609070750,34500,34550,34550,34500,524
20240418,134200,1590979250,34550,34550,34550,34550,109
20240418,134100,1587213300,34550,34550,34550,34550,42
20240418,134000,1585762200,34600,34600,34600,34600,1
20240418,133900,1585727600,34600,34600,34600,34600,5
20240418,133800,1585554600,34600,34600,34600,34600,23
20240418,133700,1584758800,34650,34650,34650,34650,0
20240418,133600,1584758800,34650,34600,34650,34600,51
20240418,133500,1582994150,34600,34600,34600,34600,60
20240418,133400,1580918150,34600,34600,34600,34600,1
20240418,133300,1580883550,34550,34550,34550,34550,1
20240418,133200,1580849000,34600,34600,34600,34600,0
20240418,133100,1580849000,34600,34600,34600,34600,7
20240418,133000,1580606800,34600,34600,34600,34600,50
20240418,132900,1578876800,34600,34650,34650,34600,530
20240418,132800,1560513300,34700,34650,34700,34650,528
20240418,132700,1542218050,34700,34750,34750,34700,474
20240418,132600,1525769250,34750,34750,34750,34750,33
20240418,132500,1524622500,34800,34800,34800,34750,178
20240418,132400,1518431600,34800,34800,34800,34750,30
20240418,132300,1517388400,34750,34750,34750,34750,14
20240418,132200,1516901900,34800,34800,34800,34800,143
20240418,132100,1511925500,34850,34850,34850,34850,20
20240418,132000,1511228500,34850,34700,34850,34700,7
20240418,131900,1510985050,34700,34700,34700,34700,10
20240418,131800,1510638050,34750,34700,34750,34700,82
20240418,131700,1507792400,34750,34750,34750,34750,33
20240418,131600,1506645650,34750,34750,34750,34750,0
20240418,131500,1506645650,34750,34700,34750,34700,88
20240418,131400,1503590400,34750,34750,34750,34750,0
20240418,131300,1503590400,34750,34750,34750,34750,73
20240418,131200,1501053650,34800,34850,34850,34800,233
20240418,131100,1492944750,34850,34850,34850,34850,27
20240418,131000,1492003800,34850,34950,34950,34850,827
20240418,130900,1463172750,34900,34950,34950,34900,32
20240418,130800,1462055600,34900,34900,34900,34900,90
20240418,130700,1458914600,34900,34900,34900,34900,173
20240418,130600,1452876900,34900,34900,34900,34900,45
20240418,130500,1451306400,34950,34950,35000,34950,78
20240418,130400,1448579300,35000,34850,35050,34850,1175
20240418,130300,1407472400,34850,34900,34900,34800,106
20240418,130200,1403779850,34900,34900,34900,34900,0
20240418,130100,1403779850,34900,34900,34900,34900,0
20240418,130000,1403779850,34900,34950,34950,34900,563
20240418,125900,1384104750,34950,34800,35000,34700,1733
20240418,125800,1323721000,34900,34950,34950,34900,383
20240418,125700,1310336100,34950,34750,34950,34750,1719
20240418,125600,1250380600,34750,34700,34750,34700,754
20240418,125500,1224193950,34700,34700,34700,34700,1
20240418,125400,1224159250,34650,34650,34650,34650,181
20240418,125300,1217887600,34600,34650,34650,34600,39
20240418,125200,1216536300,34650,34600,34650,34600,313
20240418,125100,1205706200,34550,34550,34550,34550,0
20240418,125000,1205706200,34550,34550,34550,34550,239
20240418,124900,1197448750,34550,34550,34550,34550,50
20240418,124800,1195721250,34550,34500,34550,34500,54
20240418,124700,1193857650,34500,34500,34500,34500,1
20240418,124600,1193823150,34500,34500,34500,34500,0
20240418,124500,1193823150,34500,34450,34500,34450,82
20240418,124400,1190997150,34500,34500,34500,34500,41
20240418,124300,1189582650,34500,34500,34500,34500,8
20240418,124200,1189306650,34500,34500,34500,34500,12
20240418,124100,1188892650,34500,34500,34500,34500,0
20240418,124000,1188892650,34500,34500,34500,34450,191
20240418,123900,1182303200,34450,34450,34450,34450,0
20240418,123800,1182303200,34450,34450,34450,34450,3
20240418,123700,1182199850,34450,34450,34450,34450,100
20240418,123600,1178754850,34450,34500,34500,34450,7
20240418,123500,1178513400,34500,34500,34500,34500,63
20240418,123400,1176339900,34450,34450,34450,34450,0
20240418,123300,1176339900,34450,34450,34450,34450,20
20240418,123200,1175650900,34450,34450,34450,34450,216
20240418,123100,1168209700,34450,34450,34450,34450,0
20240418,123000,1168209700,34450,34450,34450,34450,0
20240418,122900,1168209700,34450,34450,34450,34450,0
20240418,122800,1168209700,34450,34450,34450,34450,18
20240418,122700,1167589600,34500,34500,34500,34500,3
20240418,122600,1167486100,34450,34450,34450,34450,25
20240418,122500,1166624850,34450,34450,34450,34450,0
20240418,122400,1166624850,34450,34450,34450,34450,64
20240418,122300,1164420050,34450,34450,34450,34450,1
20240418,122200,1164385600,34450,34450,34450,34450,93
20240418,122100,1161181750,34450,34550,34550,34450,51
20240418,122000,1159424700,34450,34450,34450,34450,4
20240418,121900,1159286900,34450,34500,34500,34450,95
20240418,121800,1156012350,34500,34500,34500,34500,0
20240418,121700,1156012350,34500,34550,34550,34500,706
20240418,121600,1131655050,34550,34500,34550,34500,10
20240418,121500,1131309950,34500,34500,34500,34500,63
20240418,121400,1129136450,34450,34450,34450,34450,0
20240418,121300,1129136450,34450,34450,34450,34450,2
20240418,121200,1129067550,34450,34450,34450,34450,0
20240418,121100,1129067550,34450,34450,34450,34450,0
20240418,121000,1129067550,34450,34450,34450,34450,39
20240418,120900,1127724000,34450,34400,34450,34400,32
20240418,120800,1126623100,34400,34450,34450,34400,9
20240418,120700,1126313450,34450,34450,34450,34450,4
20240418,120600,1126175650,34450,34450,34450,34450,6
20240418,120500,1125968950,34450,34450,34450,34450,0
20240418,120400,1125968950,34450,34450,34450,34450,0
20240418,120300,1125968950,34450,34450,34450,34450,0
20240418,120200,1125968950,34450,34450,34450,34450,2
20240418,120100,1125900050,34400,34400,34400,34400,41
20240418,120000,1124489650,34400,34400,34400,34400,0
20240418,115900,1124489650,34400,34400,34400,34400,0
20240418,115800,1124489650,34400,34400,34400,34400,0
20240418,115700,1124489650,34400,34400,34400,34400,8
20240418,115600,1124214450,34400,34400,34400,34400,15
20240418,115500,1123698450,34400,34400,34400,34400,9
20240418,115400,1123388850,34400,34400,34400,34400,0
20240418,115300,1123388850,34400,34400,34400,34400,50
20240418,115200,1121668850,34400,34400,34400,34400,4
20240418,115100,1121531250,34400,34400,34400,34400,0
20240418,115000,1121531250,34400,34450,34450,34400,117
20240418,114900,1117506300,34400,34400,34400,34400,34
20240418,114800,1116336700,34350,34350,34350,34350,11
20240418,114700,1115958850,34350,34400,34400,34350,24
20240418,114600,1115133900,34350,34350,34350,34350,1
20240418,114500,1115099550,34350,34400,34400,34350,7
20240418,114400,1114858900,34400,34400,34400,34400,10
20240418,114300,1114514900,34400,34400,34400,34400,20
20240418,114200,1113826900,34400,34450,34450,34400,58
20240418,114100,1111831400,34500,34500,34500,34500,1
20240418,114000,1111796900,34500,34500,34500,34500,0
20240418,113900,1111796900,34500,34500,34500,34500,0
20240418,113800,1111796900,34500,34500,34500,34350,111
20240418,113700,1107980200,34500,34500,34500,34400,44
20240418,113600,1106466150,34450,34450,34450,34450,1
20240418,113500,1106431700,34500,34500,34500,34500,11
20240418,113400,1106052200,34500,34500,34500,34500,15
20240418,113300,1105534700,34500,34550,34550,34500,2
20240418,113200,1105465650,34500,34400,34500,34400,39
20240418,113100,1104122350,34400,34500,34500,34400,303
20240418,113000,1093695600,34500,34500,34500,34500,9
20240418,112900,1093385100,34550,34550,34550,34550,6
20240418,112800,1093177800,34500,34500,34500,34500,58
20240418,112700,1091176800,34450,34450,34450,34450,5
20240418,112600,1091004550,34400,34450,34450,34400,13
20240418,112500,1090557200,34450,34400,34450,34400,36
20240418,112400,1089317050,34400,34400,34400,34350,298
20240418,112300,1079068850,34400,34400,34400,34400,320
20240418,112200,1068060850,34450,34450,34450,34450,0
20240418,112100,1068060850,34450,34450,34450,34450,108
20240418,112000,1064340250,34450,34450,34450,34450,1
20240418,111900,1064305800,34450,34450,34450,34450,0
20240418,111800,1064305800,34450,34450,34450,34450,1
20240418,111700,1064271350,34450,34400,34450,34400,84
20240418,111600,1061378400,34400,34350,34400,34350,99
20240418,111500,1057974750,34400,34400,34400,34400,3
20240418,111400,1057871550,34350,34400,34400,34350,50
20240418,111300,1056153750,34350,34350,34350,34350,0
20240418,111200,1056153750,34350,34350,34350,34350,1
20240418,111100,1056119400,34350,34450,34450,34350,327
20240418,111000,1044878800,34450,34500,34500,34450,45
20240418,110900,1043327550,34500,34500,34500,34500,8
20240418,110800,1043051550,34500,34500,34500,34500,0
20240418,110700,1043051550,34500,34600,34600,34500,244
20240418,110600,1034627200,34650,34600,34650,34600,200
20240418,110500,1027704350,34600,34550,34600,34550,219
20240418,110400,1020133700,34550,34400,34550,34400,224
20240418,110300,1012399850,34350,34350,34350,34350,62
20240418,110200,1010270150,34400,34400,34400,34400,23
20240418,110100,1009478950,34400,34400,34400,34400,92
20240418,110000,1006314150,34400,34400,34450,34400,209
20240418,105900,999124400,34450,34450,34500,34450,101
20240418,105800,995640750,34450,34450,34450,34450,1
20240418,105700,995606300,34400,34450,34450,34400,62
20240418,105600,993472200,34450,34400,34450,34400,140
20240418,105500,988650200,34400,34400,34400,34400,100
20240418,105400,985210200,34450,34400,34450,34400,46
20240418,105300,983627650,34450,34450,34450,34450,1
20240418,105200,983593200,34450,34450,34450,34450,0
20240418,105100,983593200,34450,34450,34450,34450,10
20240418,105000,983248700,34450,34400,34450,34400,2
20240418,104900,983179850,34400,34350,34400,34350,64
20240418,104800,980979750,34350,34350,34350,34350,0
20240418,104700,980979750,34350,34350,34350,34350,9
20240418,104600,980670600,34350,34350,34350,34350,21
20240418,104500,979949250,34350,34350,34350,34350,100
20240418,104400,976514250,34350,34350,34350,34350,145
20240418,104300,971533500,34350,34350,34350,34350,112
20240418,104200,967686300,34350,34350,34350,34350,144
20240418,104100,962739900,34350,34350,34350,34350,35
20240418,104000,961537650,34350,34350,34350,34350,314
20240418,103900,950751750,34350,34400,34400,34350,26
20240418,103800,949857400,34400,34400,34400,34350,26
20240418,103700,948963550,34400,34450,34450,34400,73
20240418,103600,946452250,34450,34450,34450,34450,1
20240418,103500,946417800,34450,34450,34450,34450,59
20240418,103400,944385250,34450,34500,34500,34450,32
20240418,103300,943281300,34500,34500,34500,34500,7
20240418,103200,943039800,34450,34450,34450,34450,155
20240418,103100,937700050,34350,34350,34350,34350,0
20240418,103000,937700050,34350,34450,34450,34350,11
20240418,102900,937322100,34300,34450,34450,34300,220
20240418,102800,929771550,34350,34350,34350,34350,84
20240418,102700,926886150,34350,34350,34350,34350,116
20240418,102600,922901550,34350,34300,34350,34300,255
20240418,102500,914145900,34350,34350,34400,34350,751
20240418,102400,888348100,34450,34450,34450,34450,12
20240418,102300,887934700,34300,34300,34300,34300,143
20240418,102200,883029800,34300,34350,34350,34300,501
20240418,102100,865837500,34300,34500,34500,34300,2331
20240418,102000,785612450,34500,34500,34500,34500,2
20240418,101900,785543450,34550,34550,34550,34550,242
20240418,101800,777182350,34550,34550,34550,34550,10
20240418,101700,776836850,34550,34650,34650,34550,123
20240418,101600,772582900,34600,34650,34650,34600,15
20240418,101500,772063400,34650,34600,34650,34600,28
20240418,101400,771094450,34600,34600,34600,34500,706
20240418,101300,746725200,34600,34650,34650,34600,86
20240418,101200,743749550,34650,34600,34650,34600,2
20240418,101100,743680300,34600,34550,34650,34550,95
20240418,101000,740394050,34550,34600,34600,34550,333
20240418,100900,728880150,34600,34600,34600,34600,151
20240418,100800,723655550,34600,34700,34700,34600,151
20240418,100700,718425850,34600,34700,34700,34600,48
20240418,100600,716760350,34700,34700,34700,34600,441
20240418,100500,701469400,34700,34700,34700,34700,18
20240418,100400,700844800,34750,34700,34750,34700,102
20240418,100300,697301100,34750,34750,34750,34750,4
20240418,100200,697162100,34750,34600,34750,34600,219
20240418,100100,689574500,34600,34750,34750,34600,87
20240418,100000,686560100,34750,34600,34750,34600,138
20240418,095900,681782800,34600,34700,34700,34600,624
20240418,095800,660166100,34750,34750,34750,34700,74
20240418,095700,657597500,34750,34850,34850,34750,397
20240418,095600,643780500,34850,34800,34850,34800,87
20240418,095500,640752850,34800,34800,34800,34800,211
20240418,095400,633410050,34800,34900,34900,34800,257
20240418,095300,624446000,34900,34950,34950,34900,262
20240418,095200,615297950,34950,34850,34950,34850,1621
20240418,095100,558680750,34850,34800,34900,34800,525
20240418,095000,540381400,34750,34750,34800,34750,666
20240418,094900,517213250,34750,34750,34750,34750,2
20240418,094800,517143750,34750,34700,34750,34700,7
20240418,094700,516900550,34700,34800,34800,34700,180
20240418,094600,510654250,34750,34650,34750,34650,745
20240418,094500,484797750,34650,34650,34650,34650,22
20240418,094400,484035450,34600,34600,34600,34600,0
20240418,094300,484035450,34600,34600,34600,34600,183
20240418,094200,477703650,34600,34600,34600,34600,1
20240418,094100,477669050,34600,34600,34650,34600,112
20240418,094000,473792450,34600,34600,34650,34600,307
20240418,093900,463160200,34600,34600,34600,34600,157
20240418,093800,457728000,34600,34450,34600,34450,46
20240418,093700,456138250,34450,34500,34500,34450,228
20240418,093600,448280650,34500,34550,34550,34450,118
20240418,093500,444210200,34550,34450,34550,34450,15
20240418,093400,443693150,34450,34450,34450,34450,38
20240418,093300,442384050,34450,34500,34500,34450,296
20240418,093200,432178000,34500,34550,34600,34500,253
20240418,093100,423435300,34550,34500,34550,34500,8
20240418,093000,423159200,34500,34450,34500,34450,179
20240418,092900,416992200,34500,34550,34550,34500,32
20240418,092800,415888100,34550,34550,34550,34550,6
20240418,092700,415680800,34600,34450,34600,34450,12
20240418,092600,415266350,34400,34400,34400,34400,308
20240418,092500,404671150,34400,34400,34400,34400,501
20240418,092400,387436750,34400,34400,34400,34400,50
20240418,092300,385716750,34400,34550,34550,34400,222
20240418,092200,378069400,34500,34400,34500,34400,105
20240418,092100,374451900,34400,34350,34400,34300,47
20240418,092000,372836500,34300,34300,34300,34300,79
20240418,091900,370126800,34300,34350,34350,34300,752
20240418,091800,344333150,34300,34600,34700,34300,953
20240418,091700,311553350,34450,34450,34450,34450,21
20240418,091600,310829900,34400,34550,34600,34400,1127
20240418,091500,271916300,34600,34600,34600,34600,19
20240418,091400,271258900,34700,34500,34700,34500,383
20240418,091300,258014000,34450,34450,34500,34400,165
20240418,091200,252331250,34400,34500,34500,34400,83
20240418,091100,249472150,34500,34500,34500,34500,62
20240418,091000,247333150,34400,34400,34400,34400,171
20240418,090900,241450750,34400,34450,34500,34400,311
20240418,090800,230748900,34450,34450,34450,34450,109
20240418,090700,226993850,34450,34550,34750,34400,269
20240418,090600,217701900,34800,34400,34950,34400,2313
20240418,090500,137471200,34350,34250,34400,34150,473
20240418,090400,121296200,34250,34250,34400,34250,143
20240418,090300,116391150,34400,34050,34400,34050,82
20240418,090200,113585350,34050,34250,34250,34000,639
20240418,090100,91827700,34250,34450,34450,34050,728
20240418,090000,66806800,34450,34600,34650,34400,1708