stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191400,11351240050,32050,32050,32050,32050,12389
20240409,191300,11351240050,32050,32050,32050,32050,0
20240409,191200,11351240050,32050,32050,32050,32050,0
20240409,191100,11351240050,32050,32050,32050,32050,0
20240409,191000,11351240050,32050,32050,32050,32050,0
20240409,190900,11351240050,32050,32050,32050,32050,0
20240409,190800,11351240050,32050,32050,32050,32050,0
20240409,190700,11351240050,32050,32050,32050,32050,0
20240409,190600,11351240050,32050,32050,32050,32050,0
20240409,190500,11351240050,32050,32050,32050,32050,0
20240409,190400,11351240050,32050,32050,32050,32050,0
20240409,190300,11351240050,32050,32050,32050,32050,0
20240409,190200,11351240050,32050,32050,32050,32050,0
20240409,190100,11351240050,32050,32050,32050,32050,0
20240409,190000,11351240050,32050,32050,32050,32050,0
20240409,185900,11351240050,32050,32050,32050,32050,0
20240409,185800,11351240050,32050,32050,32050,32050,0
20240409,185700,11351240050,32050,32050,32050,32050,0
20240409,185600,11351240050,32050,32050,32050,32050,0
20240409,185500,11351240050,32050,32050,32050,32050,0
20240409,185400,11351240050,32050,32050,32050,32050,0
20240409,185300,11351240050,32050,32050,32050,32050,0
20240409,185200,11351240050,32050,32050,32050,32050,0
20240409,185100,11351240050,32050,32050,32050,32050,0
20240409,185000,11351240050,32050,32050,32050,32050,0
20240409,184900,11351240050,32050,32050,32050,32050,0
20240409,184800,11351240050,32050,32050,32050,32050,0
20240409,184700,11351240050,32050,32050,32050,32050,0
20240409,184600,11351240050,32050,32050,32050,32050,0
20240409,184500,11351240050,32050,32050,32050,32050,0
20240409,184400,11351240050,32050,32050,32050,32050,12389
20240409,184300,11351240050,32050,32050,32050,32050,0
20240409,184200,11351240050,32050,32050,32050,32050,0
20240409,184100,11351240050,32050,32050,32050,32050,0
20240409,184000,11351240050,32050,32050,32050,32050,0
20240409,183900,11351240050,32050,32050,32050,32050,0
20240409,183800,11351240050,32050,32050,32050,32050,0
20240409,183700,11351240050,32050,32050,32050,32050,0
20240409,183600,11351240050,32050,32050,32050,32050,0
20240409,183500,11351240050,32050,32050,32050,32050,0
20240409,183400,11351240050,32050,32050,32050,32050,0
20240409,183300,11351240050,32050,32050,32050,32050,0
20240409,183200,11351240050,32050,32050,32050,32050,0
20240409,183100,11351240050,32050,32050,32050,32050,0
20240409,183000,11351240050,32050,32050,32050,32050,0
20240409,182900,11351240050,32050,32050,32050,32050,0
20240409,182800,11351240050,32050,32050,32050,32050,0
20240409,182700,11351240050,32050,32050,32050,32050,0
20240409,182600,11351240050,32050,32050,32050,32050,0
20240409,182500,11351240050,32050,32050,32050,32050,0
20240409,182400,11351240050,32050,32050,32050,32050,0
20240409,182300,11351240050,32050,32050,32050,32050,0
20240409,182200,11351240050,32050,32050,32050,32050,0
20240409,182100,11351240050,32050,32050,32050,32050,0
20240409,182000,11351240050,32050,32050,32050,32050,0
20240409,181900,11351240050,32050,32050,32050,32050,0
20240409,181800,11351240050,32050,32050,32050,32050,0
20240409,181700,11351240050,32050,32050,32050,32050,0
20240409,181600,11351240050,32050,32050,32050,32050,0
20240409,181500,11351240050,32050,32050,32050,32050,0
20240409,181400,11351240050,32050,32050,32050,32050,12389
20240409,181300,11351240050,32050,32050,32050,32050,0
20240409,181200,11351240050,32050,32050,32050,32050,0
20240409,181100,11351240050,32050,32050,32050,32050,0
20240409,181000,11351240050,32050,32050,32050,32050,0
20240409,180900,11351240050,32050,32050,32050,32050,0
20240409,180800,11351240050,32050,32050,32050,32050,0
20240409,180700,11351240050,32050,32050,32050,32050,0
20240409,180600,11351240050,32050,32050,32050,32050,0
20240409,180500,11351240050,32050,32050,32050,32050,0
20240409,180400,11351240050,32050,32050,32050,32050,0
20240409,180300,11351240050,32050,32050,32050,32050,0
20240409,180200,11351240050,32050,32050,32050,32050,0
20240409,180100,11351240050,32050,32050,32050,32050,0
20240409,180000,11351240050,32050,32050,32050,32050,0
20240409,175900,11351240050,32050,32050,32050,32050,0
20240409,175800,11351240050,32050,32050,32050,32050,0
20240409,175700,11351240050,32050,32050,32050,32050,0
20240409,175600,11351240050,32050,32050,32050,32050,0
20240409,175500,11351240050,32050,32050,32050,32050,0
20240409,175400,11351240050,32050,32050,32050,32050,0
20240409,175300,11351240050,32050,32050,32050,32050,0
20240409,175200,11351240050,32050,32050,32050,32050,0
20240409,175100,11351240050,32050,32050,32050,32050,0
20240409,175000,11351240050,32050,32050,32050,32050,0
20240409,174900,11351240050,32050,32050,32050,32050,0
20240409,174800,11351240050,32050,32050,32050,32050,0
20240409,174700,11351240050,32050,32050,32050,32050,0
20240409,174600,11351240050,32050,32050,32050,32050,0
20240409,174500,11351240050,32050,32050,32050,32050,0
20240409,174400,11351240050,32050,32050,32050,32050,12389
20240409,174300,11351240050,32050,32050,32050,32050,0
20240409,174200,11351240050,32050,32050,32050,32050,0
20240409,174100,11351240050,32050,32050,32050,32050,0
20240409,174000,11351240050,32050,32050,32050,32050,0
20240409,173900,11351240050,32050,32050,32050,32050,0
20240409,173800,11351240050,32050,32050,32050,32050,0
20240409,173700,11351240050,32050,32050,32050,32050,0
20240409,173600,11351240050,32050,32050,32050,32050,0
20240409,173500,11351240050,32050,32050,32050,32050,0
20240409,173400,11351240050,32050,32050,32050,32050,0
20240409,173300,11351240050,32050,32050,32050,32050,0
20240409,173200,11351240050,32050,32050,32050,32050,0
20240409,173100,11351240050,32050,32050,32050,32050,0
20240409,173000,11351240050,32050,32050,32050,32050,0
20240409,172900,11351240050,32050,32050,32050,32050,0
20240409,172800,11351240050,32050,32050,32050,32050,0
20240409,172700,11351240050,32050,32050,32050,32050,0
20240409,172600,11351240050,32050,32050,32050,32050,0
20240409,172500,11351240050,32050,32050,32050,32050,0
20240409,172400,11351240050,32050,32050,32050,32050,0
20240409,172300,11351240050,32050,32050,32050,32050,0
20240409,172200,11351240050,32050,32050,32050,32050,0
20240409,172100,11351240050,32050,32050,32050,32050,0
20240409,172000,11351240050,32050,32050,32050,32050,0
20240409,171900,11351240050,32050,32050,32050,32050,0
20240409,171800,11351240050,32050,32050,32050,32050,0
20240409,171700,11351240050,32050,32050,32050,32050,0
20240409,171600,11351240050,32050,32050,32050,32050,0
20240409,171500,11351240050,32050,32050,32050,32050,0
20240409,171400,11351240050,32050,32050,32050,32050,12389
20240409,171300,11351240050,32050,32050,32050,32050,0
20240409,171200,11351240050,32050,32050,32050,32050,0
20240409,171100,11351240050,32050,32050,32050,32050,0
20240409,171000,11351240050,32050,32050,32050,32050,0
20240409,170900,11351240050,32050,32050,32050,32050,0
20240409,170800,11351240050,32050,32050,32050,32050,0
20240409,170700,11351240050,32050,32050,32050,32050,0
20240409,170600,11351240050,32050,32050,32050,32050,0
20240409,170500,11351240050,32050,32050,32050,32050,0
20240409,170400,11351240050,32050,32050,32050,32050,0
20240409,170300,11351240050,32050,32050,32050,32050,0
20240409,170200,11351240050,32050,32050,32050,32050,0
20240409,170100,11351240050,32050,32050,32050,32050,0
20240409,170000,11351240050,32050,32050,32050,32050,0
20240409,165900,11351240050,32050,32050,32050,32050,0
20240409,165800,11351240050,32050,32050,32050,32050,0
20240409,165700,11351240050,32050,32050,32050,32050,0
20240409,165600,11351240050,32050,32050,32050,32050,0
20240409,165500,11351240050,32050,32050,32050,32050,0
20240409,165400,11351240050,32050,32050,32050,32050,0
20240409,165300,11351240050,32050,32050,32050,32050,0
20240409,165200,11351240050,32050,32050,32050,32050,0
20240409,165100,11351240050,32050,32050,32050,32050,0
20240409,165000,11351240050,32050,32050,32050,32050,0
20240409,164900,11351240050,32050,32050,32050,32050,0
20240409,164800,11351240050,32050,32050,32050,32050,0
20240409,164700,11351240050,32050,32050,32050,32050,0
20240409,164600,11351240050,32050,32050,32050,32050,0
20240409,164500,11351240050,32050,32050,32050,32050,0
20240409,164400,11351240050,32050,32050,32050,32050,12389
20240409,164300,11351240050,32050,32050,32050,32050,0
20240409,164200,11351240050,32050,32050,32050,32050,0
20240409,164100,11351240050,32050,32050,32050,32050,0
20240409,164000,11351240050,32050,32050,32050,32050,0
20240409,163900,11351240050,32050,32050,32050,32050,0
20240409,163800,11351240050,32050,32050,32050,32050,0
20240409,163700,11351240050,32050,32050,32050,32050,0
20240409,163600,11351240050,32050,32050,32050,32050,0
20240409,163500,11351240050,32050,32050,32050,32050,0
20240409,163400,11351240050,32050,32050,32050,32050,0
20240409,163300,11351240050,32050,32050,32050,32050,0
20240409,163200,11351240050,32050,32050,32050,32050,0
20240409,163100,11351240050,32050,32050,32050,32050,0
20240409,163000,11351240050,32050,32050,32050,32050,0
20240409,162900,11351240050,32050,32050,32050,32050,0
20240409,162800,11351240050,32050,32050,32050,32050,0
20240409,162700,11351240050,32050,32050,32050,32050,0
20240409,162600,11351240050,32050,32050,32050,32050,0
20240409,162500,11351240050,32050,32050,32050,32050,0
20240409,162400,11351240050,32050,32050,32050,32050,0
20240409,162300,11351240050,32050,32050,32050,32050,0
20240409,162200,11351240050,32050,32050,32050,32050,0
20240409,162100,11351240050,32050,32050,32050,32050,0
20240409,162000,11351240050,32050,32050,32050,32050,0
20240409,161900,11351240050,32050,32050,32050,32050,0
20240409,161800,11351240050,32050,32050,32050,32050,0
20240409,161700,11351240050,32050,32050,32050,32050,0
20240409,161600,11351240050,32050,32050,32050,32050,0
20240409,161500,11351240050,32050,32050,32050,32050,0
20240409,161400,11351240050,32050,32050,32050,32050,12389
20240409,161300,11351240050,32050,32050,32050,32050,0
20240409,161200,11351240050,32050,32050,32050,32050,0
20240409,161100,11351240050,32050,32050,32050,32050,0
20240409,161000,11351240050,32050,32050,32050,32050,0
20240409,160900,11351240050,32050,32050,32050,32050,0
20240409,160800,11351240050,32050,32050,32050,32050,0
20240409,160700,11351240050,32050,32050,32050,32050,0
20240409,160600,11351240050,32050,32050,32050,32050,0
20240409,160500,11351240050,32050,32050,32050,32050,0
20240409,160400,11351240050,32050,32050,32050,32050,0
20240409,160300,11351240050,32050,32050,32050,32050,0
20240409,160200,11351240050,32050,32050,32050,32050,0
20240409,160100,11351240050,32050,32050,32050,32050,0
20240409,160000,11351240050,32050,32050,32050,32050,0
20240409,155900,11351240050,32050,32050,32050,32050,0
20240409,155800,11351240050,32050,32050,32050,32050,0
20240409,155700,11351240050,32050,32050,32050,32050,0
20240409,155600,11351240050,32050,32050,32050,32050,0
20240409,155500,11351240050,32050,32050,32050,32050,0
20240409,155400,11351240050,32050,32050,32050,32050,0
20240409,155300,11351240050,32050,32050,32050,32050,0
20240409,155200,11351240050,32050,32050,32050,32050,0
20240409,155100,11351240050,32050,32050,32050,32050,0
20240409,155000,11351240050,32050,32050,32050,32050,0
20240409,154900,11351240050,32050,32050,32050,32050,0
20240409,154800,11351240050,32050,32050,32050,32050,0
20240409,154700,11351240050,32050,32050,32050,32050,0
20240409,154600,11351240050,32050,32050,32050,32050,0
20240409,154500,11351240050,32050,32050,32050,32050,0
20240409,154400,11351240050,32050,32050,32050,32050,12389
20240409,154300,11351240050,32050,32050,32050,32050,0
20240409,154200,11351240050,32050,32050,32050,32050,0
20240409,154100,11351240050,32050,32050,32050,32050,0
20240409,154000,11351240050,32050,32050,32050,32050,0
20240409,153900,11351240050,32050,32050,32050,32050,0
20240409,153800,11351240050,32050,32050,32050,32050,0
20240409,153700,11351240050,32050,32050,32050,32050,0
20240409,153600,11351240050,32050,32050,32050,32050,0
20240409,153500,11351240050,32050,32050,32050,32050,0
20240409,153400,11351240050,32050,32050,32050,32050,0
20240409,153300,11351240050,32050,32050,32050,32050,0
20240409,153200,11351240050,32050,32050,32050,32050,0
20240409,153100,11351240050,32050,32050,32050,32050,0
20240409,153000,11351240050,32050,32050,32050,32050,12389
20240409,152900,10954172600,32100,32100,32100,32100,0
20240409,152800,10954172600,32100,32100,32100,32100,0
20240409,152700,10954172600,32100,32100,32100,32100,0
20240409,152600,10954172600,32100,32100,32100,32100,0
20240409,152500,10954172600,32100,32100,32100,32100,0
20240409,152400,10954172600,32100,32100,32100,32100,0
20240409,152300,10954172600,32100,32100,32100,32100,0
20240409,152200,10954172600,32100,32100,32100,32100,0
20240409,152100,10954172600,32100,32100,32100,32100,0
20240409,152000,10954172600,32100,32100,32100,32100,0
20240409,151900,10954172600,32100,32150,32150,32100,549
20240409,151800,10936539550,32150,32150,32150,32100,727
20240409,151700,10913200300,32150,32150,32150,32100,897
20240409,151600,10884374600,32150,32100,32200,32100,673
20240409,151500,10862723950,32150,32150,32150,32100,618
20240409,151400,10842867850,32150,32050,32200,32050,2197
20240409,151300,10772282150,32100,32100,32100,32050,862
20240409,151200,10744635950,32100,32150,32150,32100,2520
20240409,151100,10663733000,32150,32150,32150,32100,1131
20240409,151000,10627398800,32100,32200,32200,32100,2714
20240409,150900,10540150900,32150,32200,32200,32150,571
20240409,150800,10521789150,32150,32200,32200,32150,785
20240409,150700,10496533900,32150,32200,32250,32150,1104
20240409,150600,10460993550,32200,32200,32250,32200,1563
20240409,150500,10410663500,32200,32200,32250,32150,737
20240409,150400,10386935550,32150,32200,32250,32150,527
20240409,150300,10369970000,32200,32250,32300,32150,654
20240409,150200,10348897100,32200,32200,32300,32150,2082
20240409,150100,10281786150,32200,32200,32200,32100,958
20240409,150000,10250973550,32200,32200,32200,32150,1118
20240409,145900,10215013100,32150,32200,32200,32100,1813
20240409,145800,10156751450,32150,32150,32200,32150,1152
20240409,145700,10119703350,32200,32150,32200,32100,1823
20240409,145600,10061064350,32150,32150,32200,32100,4278
20240409,145500,9923651500,32200,32200,32250,32100,1946
20240409,145400,9861064900,32200,32200,32250,32100,1388
20240409,145300,9816390600,32300,32250,32300,32150,2495
20240409,145200,9736065400,32250,32250,32300,32200,1600
20240409,145100,9684475500,32200,32250,32250,32150,1238
20240409,145000,9644652800,32150,32200,32200,32100,1685
20240409,144900,9590464150,32150,32200,32250,32150,1242
20240409,144800,9550507400,32200,32150,32200,32150,2364
20240409,144700,9474442800,32200,32100,32250,32100,1341
20240409,144600,9431300650,32150,32150,32200,32150,2018
20240409,144500,9366417050,32150,32150,32250,32100,1505
20240409,144400,9318029500,32150,32200,32250,32150,1331
20240409,144300,9275214650,32200,32150,32250,32150,1294
20240409,144200,9233579200,32200,32150,32250,32100,4041
20240409,144100,9103615350,32150,32200,32250,32150,4272
20240409,144000,8966045850,32250,32250,32300,32200,1380
20240409,143900,8921550100,32300,32200,32300,32200,1403
20240409,143800,8876340850,32200,32300,32300,32200,1192
20240409,143700,8837904950,32250,32250,32350,32250,1305
20240409,143600,8795817350,32350,32300,32350,32250,1333
20240409,143500,8752798250,32350,32250,32350,32250,1705
20240409,143400,8697766000,32250,32300,32350,32250,1024
20240409,143300,8664697500,32300,32200,32300,32200,1902
20240409,143200,8603323250,32250,32250,32300,32250,1524
20240409,143100,8554166900,32300,32250,32350,32250,1299
20240409,143000,8512258550,32250,32300,32350,32250,1951
20240409,142900,8449306750,32300,32300,32350,32250,1476
20240409,142800,8401650100,32250,32300,32400,32250,1451
20240409,142700,8354804950,32250,32300,32350,32250,2472
20240409,142600,8275020800,32300,32300,32350,32250,1548
20240409,142500,8225013000,32250,32350,32350,32250,5157
20240409,142400,8058499450,32300,32350,32400,32300,2116
20240409,142300,7990084750,32350,32400,32450,32350,2063
20240409,142200,7923274600,32400,32400,32450,32400,1475
20240409,142100,7875472300,32400,32650,32650,32400,16791
20240409,142000,7330081950,32700,32550,32700,32500,1289
20240409,141900,7288166100,32550,32500,32700,32500,2486
20240409,141800,7207231100,32500,32550,32600,32500,1836
20240409,141700,7147553250,32550,32500,32550,32500,914
20240409,141600,7117840250,32500,32550,32550,32500,1230
20240409,141500,7077848450,32500,32550,32700,32500,9251
20240409,141400,6776702350,32600,32550,32650,32550,1344
20240409,141300,6732925400,32550,32600,32650,32550,3098
20240409,141200,6631955250,32600,32700,32700,32600,1412
20240409,141100,6585911000,32750,32650,32750,32650,1169
20240409,141000,6547726000,32650,32600,32850,32600,1059
20240409,140900,6513133650,32600,32700,32700,32600,1219
20240409,140800,6473372300,32850,32650,32850,32600,1610
20240409,140700,6420855500,32700,32650,32700,32600,1982
20240409,140600,6356139900,32650,32700,32700,32650,1094
20240409,140500,6320398600,32700,32750,32750,32700,1696
20240409,140400,6264930000,32750,32750,32800,32750,812
20240409,140300,6238318900,32800,32800,32800,32750,1740
20240409,140200,6181318950,32800,32800,32850,32750,2512
20240409,140100,6098923100,32800,32850,32850,32800,767
20240409,140000,6073736100,32900,32900,32900,32850,1419
20240409,135900,6027095200,32900,32900,33000,32900,74
20240409,135800,6024660200,32950,32900,33000,32900,257
20240409,135700,6016195750,32950,32900,32950,32900,180
20240409,135600,6010266950,32900,32900,33000,32900,55
20240409,135500,6008456700,32900,32900,32950,32900,673
20240409,135400,5986307650,32900,32950,33000,32900,219
20240409,135300,5979095100,32900,32900,32950,32900,77
20240409,135200,5976560650,32950,32900,32950,32900,203
20240409,135100,5969875550,32900,32950,33000,32900,542
20240409,135000,5952021750,32950,32950,33000,32900,1099
20240409,134900,5915830650,32950,33000,33000,32950,1479
20240409,134800,5867025250,33000,33000,33050,33000,242
20240409,134700,5859031050,33000,33050,33100,33000,457
20240409,134600,5843917150,33100,33050,33100,33050,265
20240409,134500,5835152500,33050,33050,33100,33050,372
20240409,134400,5822851650,33100,33050,33100,33050,122
20240409,134300,5818819100,33000,33050,33100,33000,78
20240409,134200,5816244350,33000,33050,33050,33000,229
20240409,134100,5808679000,33050,33000,33050,33000,513
20240409,134000,5791729300,33000,33000,33050,33000,117
20240409,133900,5787865100,33000,33000,33050,33000,219
20240409,133800,5780630950,33000,33050,33050,33000,517
20240409,133700,5763560350,33000,33000,33050,33000,69
20240409,133600,5761283200,33050,33000,33050,33000,255
20240409,133500,5752861750,33050,33000,33050,33000,288
20240409,133400,5743351100,33000,33050,33050,33000,114
20240409,133300,5739588950,33000,33000,33050,33000,177
20240409,133200,5733741450,33050,33000,33050,33000,222
20240409,133100,5726408350,33000,33050,33050,33000,135
20240409,133000,5721952200,33050,33000,33050,33000,247
20240409,132900,5713793650,33000,33050,33050,33000,226
20240409,132800,5706327600,33000,33000,33050,33000,318
20240409,132700,5695824800,33050,33000,33050,33000,235
20240409,132600,5688061350,33000,33050,33100,33000,410
20240409,132500,5674505100,33050,33050,33100,33050,157
20240409,132400,5669314300,33050,33050,33050,33000,162
20240409,132300,5663963700,33050,33050,33100,33000,196
20240409,132200,5657484250,33000,33100,33100,33000,243
20240409,132100,5649449400,33000,33100,33100,33000,180
20240409,132000,5643493750,33050,33050,33100,33050,207
20240409,131900,5636646150,33050,33050,33100,33000,305
20240409,131800,5626566950,33050,33050,33050,33000,455
20240409,131700,5611547400,33000,33000,33050,33000,233
20240409,131600,5603848450,33050,33050,33050,33000,294
20240409,131500,5594135150,33000,33050,33050,33000,549
20240409,131400,5575995200,33000,33000,33050,33000,229
20240409,131300,5568431250,33000,33000,33050,32950,2095
20240409,131200,5499287850,33000,32900,33000,32900,923
20240409,131100,5468870150,32900,32800,32900,32800,176
20240409,131000,5463084050,32900,32900,32900,32850,341
20240409,130900,5451874250,32950,32900,32950,32850,68
20240409,130800,5449637250,32900,32850,32900,32850,128
20240409,130700,5445427900,32850,32800,32900,32800,114
20240409,130600,5441682700,32850,32800,32850,32800,123
20240409,130500,5437643850,32800,32800,32800,32750,95
20240409,130400,5434531000,32750,32800,32850,32750,264
20240409,130300,5425865600,32850,32850,32900,32800,112
20240409,130200,5422187400,32850,32850,32850,32750,83
20240409,130100,5419465550,32800,32850,32850,32750,181
20240409,130000,5413530850,32850,32900,32900,32800,499
20240409,125900,5397150900,32800,32850,32950,32800,452
20240409,125800,5382262600,32800,32850,32850,32800,251
20240409,125700,5374018550,32900,32900,32900,32900,122
20240409,125600,5370004750,32900,32900,32950,32900,240
20240409,125500,5362108550,32900,32900,32950,32900,55
20240409,125400,5360298850,32950,32950,32950,32900,167
20240409,125300,5354798900,32950,32900,32950,32900,137
20240409,125200,5350285100,32900,32900,32950,32900,67
20240409,125100,5348080700,32900,32900,32950,32900,117
20240409,125000,5344229350,32900,32900,32950,32900,59
20240409,124900,5342286300,32900,33000,33000,32900,189
20240409,124800,5336060750,33000,32900,33000,32900,928
20240409,124700,5305503650,32850,32900,32900,32800,174
20240409,124600,5299786200,32850,32850,32900,32800,85
20240409,124500,5296994000,32800,32800,32850,32750,152
20240409,124400,5292006800,32850,32900,32900,32750,162
20240409,124300,5286694650,32900,32900,32950,32900,67
20240409,124200,5284489900,32900,32950,33000,32850,972
20240409,124100,5252474350,32950,32900,33000,32850,1266
20240409,124000,5210770800,32800,32900,32950,32800,623
20240409,123900,5190277400,32850,32900,32900,32750,958
20240409,123800,5158825250,32900,32800,32900,32750,312
20240409,123700,5148577950,32750,32750,32850,32750,578
20240409,123600,5129621050,32750,32800,32800,32750,108
20240409,123500,5126083150,32750,32750,32800,32750,99
20240409,123400,5122840700,32750,32750,32750,32700,477
20240409,123300,5107221000,32700,32700,32700,32700,46
20240409,123200,5105716800,32700,32700,32750,32700,68
20240409,123100,5103492900,32700,32700,32700,32700,129
20240409,123000,5099274600,32700,32650,32700,32650,75
20240409,122900,5096822950,32650,32700,32700,32650,214
20240409,122800,5089835800,32650,32700,32750,32650,229
20240409,122700,5082347600,32700,32600,32700,32600,276
20240409,122600,5073326850,32650,32650,32650,32600,122
20240409,122500,5069345000,32650,32650,32700,32650,124
20240409,122400,5065292900,32700,32650,32700,32600,81
20240409,122300,5062648050,32700,32650,32700,32650,20
20240409,122200,5061994600,32600,32650,32650,32600,70
20240409,122100,5059711350,32600,32650,32700,32600,134
20240409,122000,5055340000,32650,32650,32700,32600,35
20240409,121900,5054198100,32650,32600,32650,32600,41
20240409,121800,5052860150,32600,32650,32700,32550,462
20240409,121700,5037777800,32700,32650,32700,32650,14
20240409,121600,5037320650,32650,32650,32650,32600,929
20240409,121500,5007032000,32600,32650,32650,32600,186
20240409,121400,5000962900,32650,32600,32700,32600,199
20240409,121300,4994467050,32600,32650,32650,32600,150
20240409,121200,4989574300,32600,32700,32700,32600,111
20240409,121100,4985952650,32700,32650,32700,32650,47
20240409,121000,4984417250,32650,32650,32700,32600,127
20240409,120900,4980273100,32600,32800,32800,32600,272
20240409,120800,4971382350,32750,32750,32800,32700,172
20240409,120700,4965749150,32800,32800,32800,32700,61
20240409,120600,4963752250,32850,32800,32850,32750,637
20240409,120500,4942861750,32750,32700,32750,32650,251
20240409,120400,4934643150,32650,32700,32750,32650,71
20240409,120300,4932323050,32700,32700,32700,32600,151
20240409,120200,4927387850,32700,32700,32750,32650,108
20240409,120100,4923856350,32750,32650,32750,32600,292
20240409,120000,4914314700,32650,32650,32650,32550,235
20240409,115900,4906652450,32650,32650,32700,32600,319
20240409,115800,4896247850,32650,32600,32650,32550,626
20240409,115700,4875832500,32600,32550,32600,32550,118
20240409,115600,4871989650,32650,32600,32650,32600,220
20240409,115500,4864812050,32600,32600,32650,32600,248
20240409,115400,4856727050,32650,32600,32650,32600,152
20240409,115300,4851771550,32600,32650,32700,32600,313
20240409,115200,4841561050,32650,32650,32650,32600,351
20240409,115100,4830113300,32600,32650,32700,32600,382
20240409,115000,4817646650,32650,32650,32700,32600,153
20240409,114900,4812651450,32650,32700,32700,32650,380
20240409,114800,4800241400,32700,32650,32750,32650,176
20240409,114700,4794492300,32650,32750,32750,32650,233
20240409,114600,4786870100,32750,32850,32850,32700,138
20240409,114500,4782348800,32800,32750,32800,32650,212
20240409,114400,4775405100,32650,32800,32800,32650,856
20240409,114300,4747350550,32750,32700,32800,32700,220
20240409,114200,4740148950,32700,32600,32750,32600,808
20240409,114100,4713723850,32600,32600,32650,32500,404
20240409,114000,4700544600,32600,32550,32650,32550,683
20240409,113900,4678296750,32600,32550,32650,32500,5748
20240409,113800,4491438300,32550,32550,32600,32550,436
20240409,113700,4477246450,32550,32550,32550,32550,123
20240409,113600,4473242800,32600,32550,32600,32550,475
20240409,113500,4457779000,32600,32600,32600,32550,781
20240409,113400,4432354300,32600,32600,32650,32600,304
20240409,113300,4422443850,32650,32650,32650,32600,172
20240409,113200,4416833300,32600,32650,32700,32600,455
20240409,113100,4401997350,32650,32650,32650,32550,1322
20240409,113000,4358845650,32650,32600,32650,32550,202
20240409,112900,4352261350,32600,32600,32600,32550,317
20240409,112800,4341935550,32600,32550,32600,32550,383
20240409,112700,4329455950,32550,32600,32600,32550,1183
20240409,112600,4290890200,32600,32600,32650,32600,1060
20240409,112500,4256334050,32600,32600,32650,32600,933
20240409,112400,4225918200,32600,32600,32650,32600,532
20240409,112300,4208574300,32600,32650,32650,32600,564
20240409,112200,4190167750,32650,32650,32700,32650,194
20240409,112100,4183833100,32700,32650,32700,32650,174
20240409,112000,4178150800,32650,32600,32700,32600,206
20240409,111900,4171424900,32700,32650,32700,32600,145
20240409,111800,4166691600,32650,32650,32750,32600,528
20240409,111700,4149461350,32650,32650,32700,32650,369
20240409,111600,4137409300,32650,32650,32700,32650,237
20240409,111500,4129670000,32650,32650,32700,32650,339
20240409,111400,4118598850,32650,32600,32650,32600,303
20240409,111300,4108711750,32600,32650,32650,32600,442
20240409,111200,4094299800,32600,32600,32600,32550,272
20240409,111100,4085437950,32600,32600,32650,32600,252
20240409,111000,4077221000,32600,32650,32650,32600,203
20240409,110900,4070599900,32700,32650,32700,32650,207
20240409,110800,4063840850,32700,32700,32700,32600,216
20240409,110700,4056791050,32700,32600,32750,32550,175
20240409,110600,4051085400,32600,32550,32650,32550,1402
20240409,110500,4005439150,32550,32600,32600,32550,1130
20240409,110400,3968646100,32550,32600,32650,32550,427
20240409,110300,3954727250,32600,32600,32600,32600,754
20240409,110200,3930146850,32600,32700,32700,32600,228
20240409,110100,3922713400,32600,32700,32700,32600,1771
20240409,110000,3864960900,32650,32650,32700,32650,303
20240409,105900,3855067850,32650,32650,32700,32650,371
20240409,105800,3842954650,32650,32650,32650,32650,395
20240409,105700,3830057900,32700,32700,32700,32700,289
20240409,105600,3820607600,32700,32750,32800,32700,122
20240409,105500,3816612300,32750,32750,32800,32700,288
20240409,105400,3807187100,32800,32750,32800,32700,502
20240409,105300,3790756050,32750,32700,32800,32700,350
20240409,105200,3779295300,32700,32700,32850,32700,366
20240409,105100,3767312150,32750,32800,32850,32700,2406
20240409,105000,3688463700,32900,32800,32900,32800,423
20240409,104900,3674574500,32800,32800,32850,32800,581
20240409,104800,3655495500,32800,32800,32850,32800,273
20240409,104700,3646540200,32800,32800,33100,32800,2135
20240409,104600,3575994050,32800,32750,32900,32750,695
20240409,104500,3553194200,32750,32700,32750,32700,194
20240409,104400,3546844850,32750,32650,32750,32650,419
20240409,104300,3533151000,32650,32700,32750,32650,363
20240409,104200,3521285250,32750,32700,32750,32650,243
20240409,104100,3513338600,32700,32600,32700,32600,1254
20240409,104000,3472391300,32600,32600,32600,32550,303
20240409,103900,3462524750,32650,32650,32650,32600,414
20240409,103800,3449027600,32650,32600,32650,32550,533
20240409,103700,3431653250,32550,32600,32600,32550,463
20240409,103600,3416582100,32550,32550,32600,32500,10494
20240409,103500,3075266550,32550,32550,32600,32550,533
20240409,103400,3057904250,32550,32600,32650,32550,582
20240409,103300,3038935150,32600,32600,32650,32600,1375
20240409,103200,2994108650,32650,32650,32700,32650,807
20240409,103100,2967759900,32650,32600,32700,32600,1398
20240409,103000,2922095350,32650,32650,32650,32550,2461
20240409,102900,2841871450,32650,32750,32750,32600,3445
20240409,102800,2729356000,32750,32800,32900,32700,2407
20240409,102700,2650405450,32800,32850,32900,32800,489
20240409,102600,2634341550,32850,32950,32950,32850,933
20240409,102500,2603668550,33000,32950,33050,32950,163
20240409,102400,2598293900,32950,33000,33050,32950,317
20240409,102300,2587840350,33000,32950,33000,32950,1296
20240409,102200,2545081700,33000,32950,33050,32950,1530
20240409,102100,2494597850,32950,32900,33000,32900,658
20240409,102000,2472920200,32900,32900,32950,32850,538
20240409,101900,2455224200,32850,32850,32900,32850,444
20240409,101800,2440632750,32850,32850,32900,32850,844
20240409,101700,2412906100,32850,32950,32950,32850,1876
20240409,101600,2351228900,32900,33000,33000,32900,1182
20240409,101500,2312302150,32950,32950,33000,32950,905
20240409,101400,2282481850,33000,33050,33050,32950,4302
20240409,101300,2140507600,33050,33050,33100,33050,438
20240409,101200,2126031550,33100,33050,33100,33050,450
20240409,101100,2111152150,33100,33050,33100,33000,627
20240409,101000,2090429750,33050,33050,33050,33000,350
20240409,100900,2078872650,33000,33000,33050,33000,1004
20240409,100800,2045729550,33000,33000,33050,33000,204
20240409,100700,2038991150,33100,33050,33100,33000,767
20240409,100600,2013666850,33050,33100,33150,33000,6591
20240409,100500,1795853400,33100,33150,33200,33100,1446
20240409,100400,1747919550,33150,33300,33300,33150,957
20240409,100300,1716151950,33250,33300,33300,33250,189
20240409,100200,1709867450,33300,33200,33300,33200,280
20240409,100100,1700558150,33250,33200,33250,33150,197
20240409,100000,1694017200,33200,33150,33200,33150,640
20240409,095900,1672792450,33200,33200,33250,33150,127
20240409,095800,1668575700,33200,33200,33200,33150,324
20240409,095700,1657820400,33150,33200,33300,33150,1204
20240409,095600,1617851100,33250,33250,33250,33200,960
20240409,095500,1585956300,33250,33300,33300,33250,1098
20240409,095400,1549446650,33250,33300,33300,33250,566
20240409,095300,1530599000,33300,33350,33400,33300,434
20240409,095200,1516136900,33350,33450,33450,33350,652
20240409,095100,1494376050,33450,33450,33450,33400,178
20240409,095000,1488423500,33450,33400,33450,33400,525
20240409,094900,1470865300,33400,33400,33450,33350,622
20240409,094800,1450090550,33350,33350,33350,33300,103
20240409,094700,1446655700,33350,33350,33350,33300,64
20240409,094600,1444521450,33300,33300,33350,33300,102
20240409,094500,1441123600,33300,33350,33350,33250,1171
20240409,094400,1402126050,33350,33350,33350,33300,436
20240409,094300,1387586100,33300,33300,33350,33250,370
20240409,094200,1375265100,33350,33300,33350,33250,506
20240409,094100,1358414400,33250,33300,33300,33250,877
20240409,094000,1329210450,33300,33400,33400,33300,741
20240409,093900,1304494400,33400,33500,33550,33400,997
20240409,093800,1271120550,33550,33550,33550,33500,281
20240409,093700,1261693700,33500,33500,33550,33500,255
20240409,093600,1253140500,33500,33450,33500,33450,203
20240409,093500,1246348150,33450,33400,33550,33400,1379
20240409,093400,1200218500,33400,33400,33450,33350,470
20240409,093300,1184516850,33400,33400,33450,33350,159
20240409,093200,1179206200,33450,33450,33450,33350,409
20240409,093100,1165538350,33450,33600,33600,33400,3107
20240409,093000,1061431500,33600,33550,33600,33500,375
20240409,092900,1048861050,33450,33400,33500,33350,861
20240409,092800,1020098600,33400,33550,33600,33400,1070
20240409,092700,984273650,33500,33600,33600,33500,284
20240409,092600,974735650,33600,33450,33600,33450,183
20240409,092500,968588400,33600,33500,33600,33450,1131
20240409,092400,930626350,33500,33500,33550,33450,312
20240409,092300,920174200,33500,33400,33500,33400,968
20240409,092200,887814050,33350,33350,33400,33300,343
20240409,092100,876367500,33350,33250,33350,33250,72
20240409,092000,873968100,33300,33400,33400,33100,2527
20240409,091900,789944950,33400,33300,33400,33300,636
20240409,091800,768757100,33350,33400,33400,33350,215
20240409,091700,761586250,33400,33550,33550,33400,786
20240409,091600,735299900,33500,33450,33500,33450,1206
20240409,091500,694912600,33450,33450,33500,33450,198
20240409,091400,688285700,33400,33400,33450,33400,364
20240409,091300,676128050,33400,33700,33700,33400,1966
20240409,091200,610113800,33700,33400,33700,33300,2460
20240409,091100,527447150,33300,33200,33300,33200,167
20240409,091000,521888700,33200,33100,33200,33100,1373
20240409,090900,476430350,33050,33050,33100,33050,1307
20240409,090800,433233850,33100,33050,33100,33000,2053
20240409,090700,365381150,33100,33100,33100,33050,573
20240409,090600,346442750,33050,33150,33250,33050,378
20240409,090500,333930100,33100,33200,33250,33050,883
20240409,090400,304705650,33300,33250,33300,33200,639
20240409,090300,283485550,33250,33350,33400,33250,617
20240409,090200,262941550,33350,33300,33400,33300,2016
20240409,090100,195666400,33350,33250,33350,33150,1681
20240409,090000,139780150,33400,33000,33450,33000,3778