stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183300,2128670300,22200,22200,22200,22200,2118
20240403,183200,2128670300,22200,22200,22200,22200,0
20240403,183100,2128670300,22200,22200,22200,22200,0
20240403,183000,2128670300,22200,22200,22200,22200,0
20240403,182900,2128670300,22200,22200,22200,22200,0
20240403,182800,2128670300,22200,22200,22200,22200,0
20240403,182700,2128670300,22200,22200,22200,22200,0
20240403,182600,2128670300,22200,22200,22200,22200,0
20240403,182500,2128670300,22200,22200,22200,22200,0
20240403,182400,2128670300,22200,22200,22200,22200,0
20240403,182300,2128670300,22200,22200,22200,22200,0
20240403,182200,2128670300,22200,22200,22200,22200,0
20240403,182100,2128670300,22200,22200,22200,22200,0
20240403,182000,2128670300,22200,22200,22200,22200,0
20240403,181900,2128670300,22200,22200,22200,22200,0
20240403,181800,2128670300,22200,22200,22200,22200,0
20240403,181700,2128670300,22200,22200,22200,22200,0
20240403,181600,2128670300,22200,22200,22200,22200,0
20240403,181500,2128670300,22200,22200,22200,22200,0
20240403,181400,2128670300,22200,22200,22200,22200,0
20240403,181300,2128670300,22200,22200,22200,22200,0
20240403,181200,2128670300,22200,22200,22200,22200,0
20240403,181100,2128670300,22200,22200,22200,22200,0
20240403,181000,2128670300,22200,22200,22200,22200,0
20240403,180900,2128670300,22200,22200,22200,22200,0
20240403,180800,2128670300,22200,22200,22200,22200,0
20240403,180700,2128670300,22200,22200,22200,22200,0
20240403,180600,2128670300,22200,22200,22200,22200,0
20240403,180500,2128670300,22200,22200,22200,22200,0
20240403,180400,2128670300,22200,22200,22200,22200,0
20240403,180300,2128670300,22200,22200,22200,22200,2118
20240403,180200,2128670300,22200,22200,22200,22200,0
20240403,180100,2128670300,22200,22200,22200,22200,0
20240403,180000,2128670300,22200,22200,22200,22200,0
20240403,175900,2128670300,22200,22200,22200,22200,0
20240403,175800,2128670300,22200,22200,22200,22200,0
20240403,175700,2128670300,22200,22200,22200,22200,0
20240403,175600,2128670300,22200,22200,22200,22200,0
20240403,175500,2128670300,22200,22200,22200,22200,0
20240403,175400,2128670300,22200,22200,22200,22200,0
20240403,175300,2128670300,22200,22200,22200,22200,0
20240403,175200,2128670300,22200,22200,22200,22200,0
20240403,175100,2128670300,22200,22200,22200,22200,0
20240403,175000,2128670300,22200,22200,22200,22200,0
20240403,174900,2128670300,22200,22200,22200,22200,0
20240403,174800,2128670300,22200,22200,22200,22200,0
20240403,174700,2128670300,22200,22200,22200,22200,0
20240403,174600,2128670300,22200,22200,22200,22200,0
20240403,174500,2128670300,22200,22200,22200,22200,0
20240403,174400,2128670300,22200,22200,22200,22200,0
20240403,174300,2128670300,22200,22200,22200,22200,0
20240403,174200,2128670300,22200,22200,22200,22200,0
20240403,174100,2128670300,22200,22200,22200,22200,0
20240403,174000,2128670300,22200,22200,22200,22200,0
20240403,173900,2128670300,22200,22200,22200,22200,0
20240403,173800,2128670300,22200,22200,22200,22200,0
20240403,173700,2128670300,22200,22200,22200,22200,0
20240403,173600,2128670300,22200,22200,22200,22200,0
20240403,173500,2128670300,22200,22200,22200,22200,0
20240403,173400,2128670300,22200,22200,22200,22200,0
20240403,173300,2128670300,22200,22200,22200,22200,2118
20240403,173200,2128670300,22200,22200,22200,22200,0
20240403,173100,2128670300,22200,22200,22200,22200,0
20240403,173000,2128670300,22200,22200,22200,22200,0
20240403,172900,2128670300,22200,22200,22200,22200,0
20240403,172800,2128670300,22200,22200,22200,22200,0
20240403,172700,2128670300,22200,22200,22200,22200,0
20240403,172600,2128670300,22200,22200,22200,22200,0
20240403,172500,2128670300,22200,22200,22200,22200,0
20240403,172400,2128670300,22200,22200,22200,22200,0
20240403,172300,2128670300,22200,22200,22200,22200,0
20240403,172200,2128670300,22200,22200,22200,22200,0
20240403,172100,2128670300,22200,22200,22200,22200,0
20240403,172000,2128670300,22200,22200,22200,22200,0
20240403,171900,2128670300,22200,22200,22200,22200,0
20240403,171800,2128670300,22200,22200,22200,22200,0
20240403,171700,2128670300,22200,22200,22200,22200,0
20240403,171600,2128670300,22200,22200,22200,22200,0
20240403,171500,2128670300,22200,22200,22200,22200,0
20240403,171400,2128670300,22200,22200,22200,22200,0
20240403,171300,2128670300,22200,22200,22200,22200,0
20240403,171200,2128670300,22200,22200,22200,22200,0
20240403,171100,2128670300,22200,22200,22200,22200,0
20240403,171000,2128670300,22200,22200,22200,22200,0
20240403,170900,2128670300,22200,22200,22200,22200,0
20240403,170800,2128670300,22200,22200,22200,22200,0
20240403,170700,2128670300,22200,22200,22200,22200,0
20240403,170600,2128670300,22200,22200,22200,22200,0
20240403,170500,2128670300,22200,22200,22200,22200,0
20240403,170400,2128670300,22200,22200,22200,22200,0
20240403,170300,2128670300,22200,22200,22200,22200,2118
20240403,170200,2128670300,22200,22200,22200,22200,0
20240403,170100,2128670300,22200,22200,22200,22200,0
20240403,170000,2128670300,22200,22200,22200,22200,0
20240403,165900,2128670300,22200,22200,22200,22200,0
20240403,165800,2128670300,22200,22200,22200,22200,0
20240403,165700,2128670300,22200,22200,22200,22200,0
20240403,165600,2128670300,22200,22200,22200,22200,0
20240403,165500,2128670300,22200,22200,22200,22200,0
20240403,165400,2128670300,22200,22200,22200,22200,0
20240403,165300,2128670300,22200,22200,22200,22200,0
20240403,165200,2128670300,22200,22200,22200,22200,0
20240403,165100,2128670300,22200,22200,22200,22200,0
20240403,165000,2128670300,22200,22200,22200,22200,0
20240403,164900,2128670300,22200,22200,22200,22200,0
20240403,164800,2128670300,22200,22200,22200,22200,0
20240403,164700,2128670300,22200,22200,22200,22200,0
20240403,164600,2128670300,22200,22200,22200,22200,0
20240403,164500,2128670300,22200,22200,22200,22200,0
20240403,164400,2128670300,22200,22200,22200,22200,0
20240403,164300,2128670300,22200,22200,22200,22200,0
20240403,164200,2128670300,22200,22200,22200,22200,0
20240403,164100,2128670300,22200,22200,22200,22200,0
20240403,164000,2128670300,22200,22200,22200,22200,0
20240403,163900,2128670300,22200,22200,22200,22200,0
20240403,163800,2128670300,22200,22200,22200,22200,0
20240403,163700,2128670300,22200,22200,22200,22200,0
20240403,163600,2128670300,22200,22200,22200,22200,0
20240403,163500,2128670300,22200,22200,22200,22200,0
20240403,163400,2128670300,22200,22200,22200,22200,0
20240403,163300,2128670300,22200,22200,22200,22200,2118
20240403,163200,2128670300,22200,22200,22200,22200,0
20240403,163100,2128670300,22200,22200,22200,22200,0
20240403,163000,2128670300,22200,22200,22200,22200,0
20240403,162900,2128670300,22200,22200,22200,22200,0
20240403,162800,2128670300,22200,22200,22200,22200,0
20240403,162700,2128670300,22200,22200,22200,22200,0
20240403,162600,2128670300,22200,22200,22200,22200,0
20240403,162500,2128670300,22200,22200,22200,22200,0
20240403,162400,2128670300,22200,22200,22200,22200,0
20240403,162300,2128670300,22200,22200,22200,22200,0
20240403,162200,2128670300,22200,22200,22200,22200,0
20240403,162100,2128670300,22200,22200,22200,22200,0
20240403,162000,2128670300,22200,22200,22200,22200,0
20240403,161900,2128670300,22200,22200,22200,22200,0
20240403,161800,2128670300,22200,22200,22200,22200,0
20240403,161700,2128670300,22200,22200,22200,22200,0
20240403,161600,2128670300,22200,22200,22200,22200,0
20240403,161500,2128670300,22200,22200,22200,22200,0
20240403,161400,2128670300,22200,22200,22200,22200,0
20240403,161300,2128670300,22200,22200,22200,22200,0
20240403,161200,2128670300,22200,22200,22200,22200,0
20240403,161100,2128670300,22200,22200,22200,22200,0
20240403,161000,2128670300,22200,22200,22200,22200,0
20240403,160900,2128670300,22200,22200,22200,22200,0
20240403,160800,2128670300,22200,22200,22200,22200,0
20240403,160700,2128670300,22200,22200,22200,22200,0
20240403,160600,2128670300,22200,22200,22200,22200,0
20240403,160500,2128670300,22200,22200,22200,22200,0
20240403,160400,2128670300,22200,22200,22200,22200,0
20240403,160300,2128670300,22200,22200,22200,22200,2118
20240403,160200,2128670300,22200,22200,22200,22200,0
20240403,160100,2128670300,22200,22200,22200,22200,0
20240403,160000,2128670300,22200,22200,22200,22200,0
20240403,155900,2128670300,22200,22200,22200,22200,0
20240403,155800,2128670300,22200,22200,22200,22200,0
20240403,155700,2128670300,22200,22200,22200,22200,0
20240403,155600,2128670300,22200,22200,22200,22200,0
20240403,155500,2128670300,22200,22200,22200,22200,0
20240403,155400,2128670300,22200,22200,22200,22200,0
20240403,155300,2128670300,22200,22200,22200,22200,0
20240403,155200,2128670300,22200,22200,22200,22200,0
20240403,155100,2128670300,22200,22200,22200,22200,0
20240403,155000,2128670300,22200,22200,22200,22200,0
20240403,154900,2128670300,22200,22200,22200,22200,0
20240403,154800,2128670300,22200,22200,22200,22200,0
20240403,154700,2128670300,22200,22200,22200,22200,0
20240403,154600,2128670300,22200,22200,22200,22200,0
20240403,154500,2128670300,22200,22200,22200,22200,0
20240403,154400,2128670300,22200,22200,22200,22200,0
20240403,154300,2128670300,22200,22200,22200,22200,0
20240403,154200,2128670300,22200,22200,22200,22200,0
20240403,154100,2128670300,22200,22200,22200,22200,0
20240403,154000,2128670300,22200,22200,22200,22200,0
20240403,153900,2128670300,22200,22200,22200,22200,0
20240403,153800,2128670300,22200,22200,22200,22200,0
20240403,153700,2128670300,22200,22200,22200,22200,0
20240403,153600,2128670300,22200,22200,22200,22200,0
20240403,153500,2128670300,22200,22200,22200,22200,0
20240403,153400,2128670300,22200,22200,22200,22200,0
20240403,153300,2128670300,22200,22200,22200,22200,2118
20240403,153200,2128670300,22200,22200,22200,22200,0
20240403,153100,2128670300,22200,22200,22200,22200,0
20240403,153000,2128670300,22200,22200,22200,22200,2118
20240403,152900,2081650700,22200,22200,22200,22200,0
20240403,152800,2081650700,22200,22200,22200,22200,0
20240403,152700,2081650700,22200,22200,22200,22200,0
20240403,152600,2081650700,22200,22200,22200,22200,0
20240403,152500,2081650700,22200,22200,22200,22200,0
20240403,152400,2081650700,22200,22200,22200,22200,0
20240403,152300,2081650700,22200,22200,22200,22200,0
20240403,152200,2081650700,22200,22200,22200,22200,0
20240403,152100,2081650700,22200,22200,22200,22200,0
20240403,152000,2081650700,22200,22200,22200,22200,0
20240403,151900,2081650700,22200,22150,22200,22100,68
20240403,151800,2080144200,22150,22100,22150,22100,291
20240403,151700,2073710150,22150,22150,22200,22100,17
20240403,151600,2073333550,22200,22150,22200,22150,193
20240403,151500,2069049650,22150,22100,22150,22100,86
20240403,151400,2067146650,22100,22200,22200,22100,1116
20240403,151300,2042432100,22150,22150,22200,22150,18
20240403,151200,2042033350,22200,22150,22200,22150,40
20240403,151100,2041146850,22200,22150,22200,22150,196
20240403,151000,2036796500,22150,22150,22200,22150,20
20240403,150900,2036353450,22150,22150,22200,22150,192
20240403,150800,2032092000,22150,22150,22150,22150,16
20240403,150700,2031737600,22150,22100,22200,22100,313
20240403,150600,2024789700,22100,22150,22150,22100,40
20240403,150500,2023903950,22150,22150,22150,22150,30
20240403,150400,2023239450,22150,22150,22200,22150,201
20240403,150300,2018778600,22150,22150,22200,22150,137
20240403,150200,2015744000,22150,22100,22150,22100,10
20240403,150100,2015522600,22100,22150,22150,22100,16
20240403,150000,2015168450,22100,22150,22200,22100,30
20240403,145900,2014504000,22100,22150,22200,22100,290
20240403,145800,2008070850,22200,22200,22200,22150,46
20240403,145700,2007051050,22200,22200,22200,22150,212
20240403,145600,2002346150,22150,22150,22200,22150,35
20240403,145500,2001570600,22150,22200,22200,22150,14
20240403,145400,2001260350,22200,22100,22200,22100,352
20240403,145300,1993455150,22100,22200,22200,22100,31
20240403,145200,1992769350,22150,22200,22200,22150,212
20240403,145100,1988064050,22150,22150,22200,22150,34
20240403,145000,1987310750,22150,22250,22250,22150,12
20240403,144900,1987044500,22150,22100,22200,22100,283
20240403,144800,1980771550,22100,22100,22200,22100,176
20240403,144700,1976877050,22250,22100,22250,22100,197
20240403,144600,1972503200,22200,22100,22200,22100,26
20240403,144500,1971926950,22200,22200,22200,22100,35
20240403,144400,1971150400,22200,22100,22250,22100,189
20240403,144300,1966954550,22150,22200,22250,22150,1525
20240403,144200,1933174800,22200,22150,22250,22150,297
20240403,144100,1926582400,22200,22200,22200,22150,45
20240403,144000,1925583500,22200,22250,22250,22200,254
20240403,143900,1919944500,22200,22200,22250,22200,209
20240403,143800,1915295350,22200,22250,22250,22200,70
20240403,143700,1913738500,22200,22200,22250,22200,241
20240403,143600,1908379100,22250,22200,22250,22200,534
20240403,143500,1896523800,22250,22200,22250,22200,23
20240403,143400,1896012800,22250,22200,22250,22200,193
20240403,143300,1891719150,22200,22200,22250,22200,48
20240403,143200,1890653350,22200,22250,22250,22200,210
20240403,143100,1885981900,22250,22200,22250,22200,21
20240403,143000,1885515250,22200,22200,22250,22200,35
20240403,142900,1884738050,22250,22250,22250,22200,198
20240403,142800,1880333150,22200,22250,22250,22200,5
20240403,142700,1880221950,22200,22300,22300,22200,422
20240403,142600,1870823750,22300,22300,22300,22250,13
20240403,142500,1870533900,22300,22350,22350,22300,25
20240403,142400,1869976150,22350,22250,22350,22250,199
20240403,142300,1865539200,22250,22350,22350,22250,29
20240403,142200,1864891900,22350,22250,22350,22250,201
20240403,142100,1860409950,22300,22250,22300,22250,16
20240403,142000,1860053500,22300,22350,22350,22300,6
20240403,141900,1859919550,22250,22300,22300,22250,191
20240403,141800,1855660300,22300,22300,22350,22250,97
20240403,141700,1853498000,22300,22250,22300,22250,198
20240403,141600,1849082650,22300,22300,22300,22250,61
20240403,141500,1847722400,22350,22250,22350,22250,22
20240403,141400,1847232400,22300,22300,22300,22250,212
20240403,141300,1842504900,22350,22300,22350,22300,6
20240403,141200,1842370950,22300,22300,22300,22300,275
20240403,141100,1836238450,22300,22250,22300,22250,74
20240403,141000,1834589550,22250,22300,22300,22250,16
20240403,140900,1834233350,22300,22250,22300,22250,221
20240403,140800,1829307100,22250,22300,22300,22250,9
20240403,140700,1829106450,22250,22250,22300,22250,50
20240403,140600,1827993900,22250,22200,22300,22200,36
20240403,140500,1827192750,22250,22350,22350,22250,35
20240403,140400,1826413400,22300,22250,22300,22250,319
20240403,140300,1819303550,22250,22300,22300,22250,20
20240403,140200,1818858300,22300,22250,22300,22250,90
20240403,140100,1816855650,22300,22300,22300,22250,63
20240403,140000,1815452650,22300,22250,22300,22250,21
20240403,135900,1814985150,22300,22250,22300,22250,203
20240403,135800,1810459200,22300,22250,22300,22250,298
20240403,135700,1803816500,22250,22300,22300,22250,206
20240403,135600,1799223050,22300,22300,22300,22300,41
20240403,135500,1798308750,22300,22300,22300,22250,39
20240403,135400,1797439250,22250,22200,22300,22200,76
20240403,135300,1795750100,22150,22250,22350,22150,49
20240403,135200,1794661650,22250,22300,22300,22250,193
20240403,135100,1790358700,22300,22200,22300,22200,27
20240403,135000,1789757000,22200,22350,22350,22200,221
20240403,134900,1784831550,22300,22300,22300,22300,16
20240403,134800,1784474750,22300,22350,22350,22300,12
20240403,134700,1784206950,22250,22300,22350,22250,215
20240403,134600,1779414250,22350,22300,22350,22300,21
20240403,134500,1778945300,22350,22350,22350,22350,177
20240403,134400,1774989350,22150,22300,22350,22150,82
20240403,134300,1773165150,22300,22350,22350,22300,40
20240403,134200,1772272950,22300,22300,22300,22200,148
20240403,134100,1768973700,22350,22300,22350,22250,184
20240403,134000,1764871300,22250,22250,22250,22250,194
20240403,133900,1760554800,22200,22200,22250,22150,54
20240403,133800,1759356150,22200,22200,22300,22200,98
20240403,133700,1757180050,22250,22250,22300,22200,217
20240403,133600,1752343150,22250,22250,22300,22250,107
20240403,133500,1749961400,22250,22300,22300,22250,199
20240403,133400,1745524250,22250,22300,22300,22250,27
20240403,133300,1744923000,22250,22300,22300,22250,19
20240403,133200,1744500100,22250,22250,22250,22250,135
20240403,133100,1741496350,22300,22250,22300,22250,151
20240403,133000,1738135650,22250,22250,22250,22150,347
20240403,132900,1730421750,22250,22250,22250,22250,7
20240403,132800,1730266000,22250,22250,22250,22250,4
20240403,132700,1730177000,22200,22150,22200,22150,2223
20240403,132600,1680858450,22150,22150,22150,22150,220
20240403,132500,1675985450,22100,22100,22100,22100,70
20240403,132400,1674438450,22050,22100,22100,22050,55
20240403,132300,1673223200,22100,22100,22150,22100,167
20240403,132200,1669532300,22100,22100,22100,22100,25
20240403,132100,1668979800,22100,22150,22150,22050,38
20240403,132000,1668139800,22150,22100,22150,22100,394
20240403,131900,1659432350,22100,22100,22100,22100,12
20240403,131800,1659167150,22050,22100,22100,22050,40
20240403,131700,1658283850,22100,22100,22100,22100,212
20240403,131600,1653598650,22100,22100,22100,22100,21
20240403,131500,1653134550,22100,22100,22100,22050,188
20240403,131400,1648980000,22100,22100,22100,22100,8
20240403,131300,1648803200,22100,22100,22100,22050,26
20240403,131200,1648229600,22050,22100,22100,22050,7
20240403,131100,1648075150,22100,22050,22100,22050,40
20240403,131000,1647192500,22100,22050,22100,22050,265
20240403,130900,1641336650,22100,22050,22100,22050,807
20240403,130800,1623540300,22050,22050,22050,22050,3
20240403,130700,1623474150,22000,22050,22050,22000,3937
20240403,130600,1536817900,22050,22100,22100,22050,1135
20240403,130500,1511790300,22050,22100,22100,22050,67
20240403,130400,1510312150,22050,22100,22100,22050,19
20240403,130300,1509892850,22050,22050,22100,22050,35
20240403,130200,1509120800,22050,22100,22100,22050,114
20240403,130100,1506602050,22050,22050,22100,22050,35
20240403,130000,1505829650,22050,22100,22100,22050,34
20240403,125900,1505079150,22100,22050,22100,22050,150
20240403,125800,1501764900,22050,22100,22100,22050,126
20240403,125700,1498981400,22050,22050,22100,22050,29
20240403,125600,1498341700,22100,22050,22100,22050,39
20240403,125500,1497480900,22050,22100,22100,22050,713
20240403,125400,1481758450,22050,22100,22100,22050,222
20240403,125300,1476859700,22100,22100,22100,22050,23
20240403,125200,1476352000,22050,22050,22050,22050,27
20240403,125100,1475756650,22100,22050,22100,22050,24
20240403,125000,1475226750,22050,22100,22100,22050,39
20240403,124900,1474366100,22050,22050,22100,22050,35
20240403,124800,1473593500,22100,22050,22100,22050,32
20240403,124700,1472887400,22100,22100,22100,22100,0
20240403,124600,1472887400,22100,22050,22100,22050,70
20240403,124500,1471340700,22100,22100,22100,22100,66
20240403,124400,1469882100,22100,22100,22100,22050,16
20240403,124300,1469528550,22100,22050,22100,22050,30
20240403,124200,1468865750,22100,22050,22100,22050,57
20240403,124100,1467608650,22100,22100,22100,22100,16
20240403,124000,1467255050,22100,22100,22100,22050,23
20240403,123900,1466747100,22100,22100,22100,22050,3063
20240403,123800,1399206800,22050,22050,22100,22050,358
20240403,123700,1391312600,22050,22050,22050,22050,206
20240403,123600,1386770300,22100,22100,22100,22050,255
20240403,123500,1381135350,22100,22100,22100,22050,35
20240403,123400,1380362450,22050,22050,22100,22050,22
20240403,123300,1379876850,22100,22100,22100,22050,9
20240403,123200,1379678000,22050,22100,22100,22050,27
20240403,123100,1379082450,22100,22100,22100,22050,118
20240403,123000,1376474900,22100,22100,22100,22100,18
20240403,122900,1376077100,22050,22100,22100,22050,23
20240403,122800,1375569450,22100,22100,22100,22050,16
20240403,122700,1375216200,22050,22100,22100,22050,14
20240403,122600,1374906850,22100,22050,22100,22050,520
20240403,122500,1363439850,22150,22100,22150,22050,157
20240403,122400,1359970300,22100,22100,22100,22100,25
20240403,122300,1359417800,22150,22100,22150,22100,233
20240403,122200,1354268150,22100,22150,22150,22100,576
20240403,122100,1341538350,22150,22150,22150,22100,28
20240403,122000,1340919000,22100,22150,22150,22100,23
20240403,121900,1340410500,22150,22150,22150,22100,23
20240403,121800,1339901300,22150,22150,22150,22100,39
20240403,121700,1339037550,22100,22100,22100,22100,0
20240403,121600,1339037550,22100,22150,22150,22100,22
20240403,121500,1338550600,22150,22150,22150,22100,7
20240403,121400,1338395700,22150,22150,22150,22100,2751
20240403,121300,1277597350,22150,22150,22150,22100,15
20240403,121200,1277265300,22100,22150,22150,22100,112
20240403,121100,1274790000,22150,22150,22150,22100,112
20240403,121000,1272314250,22100,22100,22150,22100,116
20240403,120900,1269750200,22150,22100,22150,22100,3205
20240403,120800,1198917850,22150,22100,22150,22100,22
20240403,120700,1198431250,22100,22100,22150,22100,12
20240403,120600,1198165750,22150,22150,22150,22100,387
20240403,120500,1189594500,22200,22200,22200,22200,6
20240403,120400,1189461300,22200,22100,22200,22100,793
20240403,120300,1171896200,22100,22100,22150,22100,43
20240403,120200,1170945600,22100,22100,22100,22100,12
20240403,120100,1170680400,22150,22150,22150,22100,37
20240403,120000,1169861400,22150,22200,22200,22100,3418
20240403,115900,1094164050,22150,22150,22200,22150,40
20240403,115800,1093277350,22200,22150,22200,22150,48
20240403,115700,1092213600,22150,22150,22150,22150,17
20240403,115600,1091837050,22200,22200,22200,22150,82
20240403,115500,1090017200,22150,22150,22200,22150,48
20240403,115400,1088953150,22150,22150,22200,22150,25
20240403,115300,1088398600,22150,22150,22200,22150,19
20240403,115200,1087977200,22200,22150,22200,22150,28
20240403,115100,1087356850,22150,22200,22200,22150,69
20240403,115000,1085827900,22150,22200,22200,22150,22
20240403,114900,1085340400,22200,22150,22200,22150,156
20240403,114800,1081879000,22150,22200,22200,22150,44
20240403,114700,1080904000,22150,22150,22150,22150,54
20240403,114600,1079707900,22150,22150,22200,22150,49
20240403,114500,1078622050,22200,22200,22200,22150,77
20240403,114400,1076915250,22150,22150,22200,22150,71
20240403,114300,1075341800,22150,22150,22200,22150,120
20240403,114200,1072682200,22150,22150,22150,22150,74
20240403,114100,1071043100,22150,22150,22200,22150,68
20240403,114000,1069536300,22200,22200,22200,22150,49
20240403,113900,1068450600,22150,22200,22200,22150,28
20240403,113800,1067829400,22200,22200,22200,22200,6
20240403,113700,1067696200,22200,22150,22200,22150,47
20240403,113600,1066655100,22200,22200,22200,22200,10
20240403,113500,1066433100,22200,22200,22200,22150,81
20240403,113400,1064635800,22150,22200,22200,22150,75
20240403,113300,1062973650,22150,22150,22200,22150,32
20240403,113200,1062264550,22150,22100,22150,22100,353
20240403,113100,1054447450,22100,22100,22150,22100,27
20240403,113000,1053850150,22150,22150,22150,22100,17
20240403,112900,1053473950,22100,22150,22150,22100,17
20240403,112800,1053097450,22150,22100,22150,22100,61
20240403,112700,1051747950,22150,22150,22150,22150,2
20240403,112600,1051703650,22150,22100,22150,22100,20
20240403,112500,1051261050,22150,22150,22150,22100,26
20240403,112400,1050685650,22100,22150,22150,22100,14
20240403,112300,1050375850,22150,22100,22150,22100,31
20240403,112200,1049689600,22150,22150,22150,22100,23
20240403,112100,1049180500,22150,22100,22150,22100,15
20240403,112000,1048848550,22150,22150,22150,22100,14
20240403,111900,1048538500,22100,22150,22150,22100,23
20240403,111800,1048029600,22150,22100,22150,22100,40
20240403,111700,1047144350,22100,22150,22150,22100,21
20240403,111600,1046679500,22150,22150,22150,22100,23
20240403,111500,1046170650,22150,22200,22200,22100,105
20240403,111400,1043849650,22100,22150,22200,22100,203
20240403,111300,1039354100,22150,22150,22150,22100,20
20240403,111200,1038911300,22100,22100,22150,22100,16
20240403,111100,1038557250,22150,22150,22150,22150,844
20240403,111000,1019862650,22150,22100,22150,22100,1666
20240403,110900,983036550,22150,22150,22150,22100,95
20240403,110800,980934200,22100,22150,22150,22100,61
20240403,110700,979584100,22100,22100,22100,22100,27
20240403,110600,978987400,22150,22100,22150,22100,29
20240403,110500,978345950,22100,22150,22150,22100,34
20240403,110400,977594050,22100,22150,22150,22100,51
20240403,110300,976466450,22150,22150,22150,22100,49
20240403,110200,975382400,22100,22150,22150,22100,84
20240403,110100,973525700,22150,22100,22150,22100,360
20240403,110000,965569150,22150,22150,22150,22150,29
20240403,105900,964926800,22100,22150,22150,22100,57
20240403,105800,963666050,22100,22150,22150,22100,44
20240403,105700,962692050,22150,22150,22150,22150,128
20240403,105600,959856850,22150,22150,22150,22100,750
20240403,105500,943244650,22150,22100,22150,22100,69
20240403,105400,941719200,22100,22150,22150,22100,29
20240403,105300,941078000,22150,22150,22150,22100,47
20240403,105200,940037950,22100,22100,22150,22100,57
20240403,105100,938778200,22150,22100,22150,22100,96
20240403,105000,936653500,22100,22100,22150,22100,52
20240403,104900,935503700,22150,22100,22150,22100,38
20240403,104800,934663800,22150,22100,22150,22100,152
20240403,104700,931299000,22100,22100,22100,22100,182
20240403,104600,927276800,22100,22150,22150,22100,6
20240403,104500,927144100,22100,22100,22150,22100,20
20240403,104400,926702000,22100,22150,22200,22100,2223
20240403,104300,877503700,22150,22150,22150,22150,34
20240403,104200,876750600,22200,22150,22200,22150,24
20240403,104100,876218950,22150,22150,22200,22150,50
20240403,104000,875111400,22150,22150,22150,22150,11
20240403,103900,874867750,22150,22150,22200,22150,7
20240403,103800,874712650,22150,22150,22200,22150,28
20240403,103700,874092400,22150,22200,22200,22150,113
20240403,103600,871584450,22150,22150,22150,22150,36
20240403,103500,870787050,22150,22150,22200,22150,36
20240403,103400,869989600,22150,22150,22200,22150,57
20240403,103300,868727000,22150,22150,22200,22150,73
20240403,103200,867108550,22150,22150,22200,22150,34
20240403,103100,866355400,22150,22150,22200,22150,47
20240403,103000,865314300,22200,22150,22200,22150,72
20240403,102900,863719450,22200,22150,22200,22150,14
20240403,102800,863409300,22150,22150,22150,22150,21
20240403,102700,862944150,22150,22150,22200,22150,267
20240403,102600,857030050,22150,22100,22150,22100,9
20240403,102500,856830900,22100,22150,22150,22100,31
20240403,102400,856145300,22100,22150,22150,22100,583
20240403,102300,843234900,22150,22100,22150,22100,59
20240403,102200,841930800,22100,22150,22150,22100,36
20240403,102100,841135100,22100,22150,22150,22100,575
20240403,102000,828402400,22150,22150,22150,22100,69
20240403,101900,826877200,22100,22150,22150,22100,64
20240403,101800,825462650,22150,22150,22150,22100,99
20240403,101700,823273400,22100,22100,22150,22100,106
20240403,101600,820928750,22150,22150,22150,22100,54
20240403,101500,819734350,22100,22150,22150,22100,240
20240403,101400,814421650,22100,22100,22150,22100,187
20240403,101300,810287750,22100,22150,22150,22100,52
20240403,101200,809138400,22150,22150,22150,22100,38
20240403,101100,808298450,22150,22200,22200,22100,1251
20240403,101000,780615650,22200,22150,22200,22150,77
20240403,100900,778908850,22150,22200,22200,22150,84
20240403,100800,777048100,22200,22200,22200,22150,57
20240403,100700,775785400,22200,22200,22200,22150,76
20240403,100600,774101850,22150,22200,22200,22150,73
20240403,100500,772484750,22150,22200,22200,22150,85
20240403,100400,770600850,22200,22200,22200,22150,65
20240403,100300,769160950,22200,22200,22200,22150,45
20240403,100200,768164100,22200,22250,22250,22150,1178
20240403,100100,742064550,22250,22150,22250,22150,73
20240403,100000,740447300,22150,22250,22250,22150,57
20240403,095900,739182450,22200,22150,22250,22150,221
20240403,095800,734280650,22250,22250,22250,22150,145
20240403,095700,731065900,22150,22150,22250,22150,113
20240403,095600,728562750,22150,22200,22250,22150,572
20240403,095500,715864400,22150,22100,22150,22100,881
20240403,095400,696355800,22100,22150,22150,22100,217
20240403,095300,691559300,22150,22150,22150,22100,216
20240403,095200,686779000,22100,22150,22150,22100,68
20240403,095100,685275750,22100,22100,22150,22100,368
20240403,095000,677129400,22150,22150,22150,22100,82
20240403,094900,675316800,22150,22150,22150,22100,610
20240403,094800,661835300,22100,22150,22150,22100,99
20240403,094700,659646650,22150,22150,22150,22100,57
20240403,094600,658386550,22150,22200,22200,22100,72
20240403,094500,656793500,22200,22150,22200,22100,1401
20240403,094400,625769400,22200,22200,22200,22150,70
20240403,094300,624218750,22150,22150,22200,22150,3138
20240403,094200,554710450,22200,22150,22200,22150,547
20240403,094100,542568950,22200,22200,22250,22200,2299
20240403,094000,491531050,22250,22250,22250,22200,215
20240403,093900,486751050,22200,22200,22250,22200,204
20240403,093800,482222000,22200,22250,22250,22200,129
20240403,093700,479358050,22200,22250,22250,22200,333
20240403,093600,471965300,22200,22250,22250,22150,211
20240403,093500,467280200,22250,22250,22250,22200,109
20240403,093400,464860100,22200,22200,22250,22200,202
20240403,093300,460370950,22200,22200,22250,22150,1375
20240403,093200,429847000,22200,22200,22250,22200,57
20240403,093100,428581400,22250,22250,22250,22250,754
20240403,093000,411804900,22200,22200,22250,22200,121
20240403,092900,409118600,22250,22200,22250,22200,130
20240403,092800,406231400,22200,22200,22200,22200,701
20240403,092700,390669200,22200,22200,22200,22200,365
20240403,092600,382566200,22200,22200,22250,22200,176
20240403,092500,378657950,22200,22250,22250,22200,83
20240403,092400,376814950,22200,22250,22250,22200,1250
20240403,092300,349060300,22300,22250,22300,22200,140
20240403,092200,345943150,22250,22250,22250,22250,105
20240403,092100,343606900,22200,22250,22300,22200,278
20240403,092000,337415500,22250,22250,22250,22250,147
20240403,091900,334144750,22200,22250,22250,22200,147
20240403,091800,330874300,22200,22250,22250,22200,146
20240403,091700,327630750,22250,22250,22300,22200,127
20240403,091600,324805550,22300,22250,22300,22200,1168
20240403,091500,298862150,22200,22250,22250,22200,945
20240403,091400,277871700,22250,22250,22250,22250,17
20240403,091300,277493450,22250,22300,22300,22250,56
20240403,091200,276247150,22200,22250,22250,22200,1109
20240403,091100,251622300,22200,22250,22250,22200,268
20240403,091000,245664650,22250,22200,22350,22200,1335
20240403,090900,216002700,22250,22350,22350,22250,6301
20240403,090800,75606400,22400,22400,22400,22400,33
20240403,090700,74867200,22400,22400,22400,22400,61
20240403,090600,73500800,22400,22350,22400,22350,360
20240403,090500,65438050,22350,22400,22400,22350,55
20240403,090400,64207000,22400,22350,22400,22350,198
20240403,090300,59776700,22300,22400,22400,22300,1336
20240403,090200,29975050,22400,22450,22450,22400,387
20240403,090100,21305150,22450,22500,22500,22400,157
20240403,090000,17780150,22450,22550,22550,22400,790