stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,193700,23053191750,33550,33550,33550,33550,8709
20240402,193600,23053191750,33550,33550,33550,33550,0
20240402,193500,23053191750,33550,33550,33550,33550,0
20240402,193400,23053191750,33550,33550,33550,33550,0
20240402,193300,23053191750,33550,33550,33550,33550,0
20240402,193200,23053191750,33550,33550,33550,33550,0
20240402,193100,23053191750,33550,33550,33550,33550,0
20240402,193000,23053191750,33550,33550,33550,33550,0
20240402,192900,23053191750,33550,33550,33550,33550,0
20240402,192800,23053191750,33550,33550,33550,33550,0
20240402,192700,23053191750,33550,33550,33550,33550,0
20240402,192600,23053191750,33550,33550,33550,33550,0
20240402,192500,23053191750,33550,33550,33550,33550,0
20240402,192400,23053191750,33550,33550,33550,33550,0
20240402,192300,23053191750,33550,33550,33550,33550,0
20240402,192200,23053191750,33550,33550,33550,33550,0
20240402,192100,23053191750,33550,33550,33550,33550,0
20240402,192000,23053191750,33550,33550,33550,33550,0
20240402,191900,23053191750,33550,33550,33550,33550,0
20240402,191800,23053191750,33550,33550,33550,33550,0
20240402,191700,23053191750,33550,33550,33550,33550,0
20240402,191600,23053191750,33550,33550,33550,33550,0
20240402,191500,23053191750,33550,33550,33550,33550,0
20240402,191400,23053191750,33550,33550,33550,33550,0
20240402,191300,23053191750,33550,33550,33550,33550,0
20240402,191200,23053191750,33550,33550,33550,33550,0
20240402,191100,23053191750,33550,33550,33550,33550,0
20240402,191000,23053191750,33550,33550,33550,33550,0
20240402,190900,23053191750,33550,33550,33550,33550,0
20240402,190800,23053191750,33550,33550,33550,33550,0
20240402,190700,23053191750,33550,33550,33550,33550,8709
20240402,190600,23053191750,33550,33550,33550,33550,0
20240402,190500,23053191750,33550,33550,33550,33550,0
20240402,190400,23053191750,33550,33550,33550,33550,0
20240402,190300,23053191750,33550,33550,33550,33550,0
20240402,190200,23053191750,33550,33550,33550,33550,0
20240402,190100,23053191750,33550,33550,33550,33550,0
20240402,190000,23053191750,33550,33550,33550,33550,0
20240402,185900,23053191750,33550,33550,33550,33550,0
20240402,185800,23053191750,33550,33550,33550,33550,0
20240402,185700,23053191750,33550,33550,33550,33550,0
20240402,185600,23053191750,33550,33550,33550,33550,0
20240402,185500,23053191750,33550,33550,33550,33550,0
20240402,185400,23053191750,33550,33550,33550,33550,0
20240402,185300,23053191750,33550,33550,33550,33550,0
20240402,185200,23053191750,33550,33550,33550,33550,0
20240402,185100,23053191750,33550,33550,33550,33550,0
20240402,185000,23053191750,33550,33550,33550,33550,0
20240402,184900,23053191750,33550,33550,33550,33550,0
20240402,184800,23053191750,33550,33550,33550,33550,0
20240402,184700,23053191750,33550,33550,33550,33550,0
20240402,184600,23053191750,33550,33550,33550,33550,0
20240402,184500,23053191750,33550,33550,33550,33550,0
20240402,184400,23053191750,33550,33550,33550,33550,0
20240402,184300,23053191750,33550,33550,33550,33550,0
20240402,184200,23053191750,33550,33550,33550,33550,0
20240402,184100,23053191750,33550,33550,33550,33550,0
20240402,184000,23053191750,33550,33550,33550,33550,0
20240402,183900,23053191750,33550,33550,33550,33550,0
20240402,183800,23053191750,33550,33550,33550,33550,0
20240402,183700,23053191750,33550,33550,33550,33550,8709
20240402,183600,23053191750,33550,33550,33550,33550,0
20240402,183500,23053191750,33550,33550,33550,33550,0
20240402,183400,23053191750,33550,33550,33550,33550,0
20240402,183300,23053191750,33550,33550,33550,33550,0
20240402,183200,23053191750,33550,33550,33550,33550,0
20240402,183100,23053191750,33550,33550,33550,33550,0
20240402,183000,23053191750,33550,33550,33550,33550,0
20240402,182900,23053191750,33550,33550,33550,33550,0
20240402,182800,23053191750,33550,33550,33550,33550,0
20240402,182700,23053191750,33550,33550,33550,33550,0
20240402,182600,23053191750,33550,33550,33550,33550,0
20240402,182500,23053191750,33550,33550,33550,33550,0
20240402,182400,23053191750,33550,33550,33550,33550,0
20240402,182300,23053191750,33550,33550,33550,33550,0
20240402,182200,23053191750,33550,33550,33550,33550,0
20240402,182100,23053191750,33550,33550,33550,33550,0
20240402,182000,23053191750,33550,33550,33550,33550,0
20240402,181900,23053191750,33550,33550,33550,33550,0
20240402,181800,23053191750,33550,33550,33550,33550,0
20240402,181700,23053191750,33550,33550,33550,33550,0
20240402,181600,23053191750,33550,33550,33550,33550,0
20240402,181500,23053191750,33550,33550,33550,33550,0
20240402,181400,23053191750,33550,33550,33550,33550,0
20240402,181300,23053191750,33550,33550,33550,33550,0
20240402,181200,23053191750,33550,33550,33550,33550,0
20240402,181100,23053191750,33550,33550,33550,33550,0
20240402,181000,23053191750,33550,33550,33550,33550,0
20240402,180900,23053191750,33550,33550,33550,33550,0
20240402,180800,23053191750,33550,33550,33550,33550,0
20240402,180700,23053191750,33550,33550,33550,33550,8709
20240402,180600,23053191750,33550,33550,33550,33550,0
20240402,180500,23053191750,33550,33550,33550,33550,0
20240402,180400,23053191750,33550,33550,33550,33550,0
20240402,180300,23053191750,33550,33550,33550,33550,0
20240402,180200,23053191750,33550,33550,33550,33550,0
20240402,180100,23053191750,33550,33550,33550,33550,0
20240402,180000,23053191750,33550,33550,33550,33550,0
20240402,175900,23053191750,33550,33550,33550,33550,0
20240402,175800,23053191750,33550,33550,33550,33550,0
20240402,175700,23053191750,33550,33550,33550,33550,0
20240402,175600,23053191750,33550,33550,33550,33550,0
20240402,175500,23053191750,33550,33550,33550,33550,0
20240402,175400,23053191750,33550,33550,33550,33550,0
20240402,175300,23053191750,33550,33550,33550,33550,0
20240402,175200,23053191750,33550,33550,33550,33550,0
20240402,175100,23053191750,33550,33550,33550,33550,0
20240402,175000,23053191750,33550,33550,33550,33550,0
20240402,174900,23053191750,33550,33550,33550,33550,0
20240402,174800,23053191750,33550,33550,33550,33550,0
20240402,174700,23053191750,33550,33550,33550,33550,0
20240402,174600,23053191750,33550,33550,33550,33550,0
20240402,174500,23053191750,33550,33550,33550,33550,0
20240402,174400,23053191750,33550,33550,33550,33550,0
20240402,174300,23053191750,33550,33550,33550,33550,0
20240402,174200,23053191750,33550,33550,33550,33550,0
20240402,174100,23053191750,33550,33550,33550,33550,0
20240402,174000,23053191750,33550,33550,33550,33550,0
20240402,173900,23053191750,33550,33550,33550,33550,0
20240402,173800,23053191750,33550,33550,33550,33550,0
20240402,173700,23053191750,33550,33550,33550,33550,8709
20240402,173600,23053191750,33550,33550,33550,33550,0
20240402,173500,23053191750,33550,33550,33550,33550,0
20240402,173400,23053191750,33550,33550,33550,33550,0
20240402,173300,23053191750,33550,33550,33550,33550,0
20240402,173200,23053191750,33550,33550,33550,33550,0
20240402,173100,23053191750,33550,33550,33550,33550,0
20240402,173000,23053191750,33550,33550,33550,33550,0
20240402,172900,23053191750,33550,33550,33550,33550,0
20240402,172800,23053191750,33550,33550,33550,33550,0
20240402,172700,23053191750,33550,33550,33550,33550,0
20240402,172600,23053191750,33550,33550,33550,33550,0
20240402,172500,23053191750,33550,33550,33550,33550,0
20240402,172400,23053191750,33550,33550,33550,33550,0
20240402,172300,23053191750,33550,33550,33550,33550,0
20240402,172200,23053191750,33550,33550,33550,33550,0
20240402,172100,23053191750,33550,33550,33550,33550,0
20240402,172000,23053191750,33550,33550,33550,33550,0
20240402,171900,23053191750,33550,33550,33550,33550,0
20240402,171800,23053191750,33550,33550,33550,33550,0
20240402,171700,23053191750,33550,33550,33550,33550,0
20240402,171600,23053191750,33550,33550,33550,33550,0
20240402,171500,23053191750,33550,33550,33550,33550,0
20240402,171400,23053191750,33550,33550,33550,33550,0
20240402,171300,23053191750,33550,33550,33550,33550,0
20240402,171200,23053191750,33550,33550,33550,33550,0
20240402,171100,23053191750,33550,33550,33550,33550,0
20240402,171000,23053191750,33550,33550,33550,33550,0
20240402,170900,23053191750,33550,33550,33550,33550,0
20240402,170800,23053191750,33550,33550,33550,33550,0
20240402,170700,23053191750,33550,33550,33550,33550,8709
20240402,170600,23053191750,33550,33550,33550,33550,0
20240402,170500,23053191750,33550,33550,33550,33550,0
20240402,170400,23053191750,33550,33550,33550,33550,0
20240402,170300,23053191750,33550,33550,33550,33550,0
20240402,170200,23053191750,33550,33550,33550,33550,0
20240402,170100,23053191750,33550,33550,33550,33550,0
20240402,170000,23053191750,33550,33550,33550,33550,0
20240402,165900,23053191750,33550,33550,33550,33550,0
20240402,165800,23053191750,33550,33550,33550,33550,0
20240402,165700,23053191750,33550,33550,33550,33550,0
20240402,165600,23053191750,33550,33550,33550,33550,0
20240402,165500,23053191750,33550,33550,33550,33550,0
20240402,165400,23053191750,33550,33550,33550,33550,0
20240402,165300,23053191750,33550,33550,33550,33550,0
20240402,165200,23053191750,33550,33550,33550,33550,0
20240402,165100,23053191750,33550,33550,33550,33550,0
20240402,165000,23053191750,33550,33550,33550,33550,0
20240402,164900,23053191750,33550,33550,33550,33550,0
20240402,164800,23053191750,33550,33550,33550,33550,0
20240402,164700,23053191750,33550,33550,33550,33550,0
20240402,164600,23053191750,33550,33550,33550,33550,0
20240402,164500,23053191750,33550,33550,33550,33550,0
20240402,164400,23053191750,33550,33550,33550,33550,0
20240402,164300,23053191750,33550,33550,33550,33550,0
20240402,164200,23053191750,33550,33550,33550,33550,0
20240402,164100,23053191750,33550,33550,33550,33550,0
20240402,164000,23053191750,33550,33550,33550,33550,0
20240402,163900,23053191750,33550,33550,33550,33550,0
20240402,163800,23053191750,33550,33550,33550,33550,0
20240402,163700,23053191750,33550,33550,33550,33550,8709
20240402,163600,23053191750,33550,33550,33550,33550,0
20240402,163500,23053191750,33550,33550,33550,33550,0
20240402,163400,23053191750,33550,33550,33550,33550,0
20240402,163300,23053191750,33550,33550,33550,33550,0
20240402,163200,23053191750,33550,33550,33550,33550,0
20240402,163100,23053191750,33550,33550,33550,33550,0
20240402,163000,23053191750,33550,33550,33550,33550,0
20240402,162900,23053191750,33550,33550,33550,33550,0
20240402,162800,23053191750,33550,33550,33550,33550,0
20240402,162700,23053191750,33550,33550,33550,33550,0
20240402,162600,23053191750,33550,33550,33550,33550,0
20240402,162500,23053191750,33550,33550,33550,33550,0
20240402,162400,23053191750,33550,33550,33550,33550,0
20240402,162300,23053191750,33550,33550,33550,33550,0
20240402,162200,23053191750,33550,33550,33550,33550,0
20240402,162100,23053191750,33550,33550,33550,33550,0
20240402,162000,23053191750,33550,33550,33550,33550,0
20240402,161900,23053191750,33550,33550,33550,33550,0
20240402,161800,23053191750,33550,33550,33550,33550,0
20240402,161700,23053191750,33550,33550,33550,33550,0
20240402,161600,23053191750,33550,33550,33550,33550,0
20240402,161500,23053191750,33550,33550,33550,33550,0
20240402,161400,23053191750,33550,33550,33550,33550,0
20240402,161300,23053191750,33550,33550,33550,33550,0
20240402,161200,23053191750,33550,33550,33550,33550,0
20240402,161100,23053191750,33550,33550,33550,33550,0
20240402,161000,23053191750,33550,33550,33550,33550,0
20240402,160900,23053191750,33550,33550,33550,33550,0
20240402,160800,23053191750,33550,33550,33550,33550,0
20240402,160700,23053191750,33550,33550,33550,33550,8709
20240402,160600,23053191750,33550,33550,33550,33550,0
20240402,160500,23053191750,33550,33550,33550,33550,0
20240402,160400,23053191750,33550,33550,33550,33550,0
20240402,160300,23053191750,33550,33550,33550,33550,0
20240402,160200,23053191750,33550,33550,33550,33550,0
20240402,160100,23053191750,33550,33550,33550,33550,0
20240402,160000,23053191750,33550,33550,33550,33550,0
20240402,155900,23053191750,33550,33550,33550,33550,0
20240402,155800,23053191750,33550,33550,33550,33550,0
20240402,155700,23053191750,33550,33550,33550,33550,0
20240402,155600,23053191750,33550,33550,33550,33550,0
20240402,155500,23053191750,33550,33550,33550,33550,0
20240402,155400,23053191750,33550,33550,33550,33550,0
20240402,155300,23053191750,33550,33550,33550,33550,0
20240402,155200,23053191750,33550,33550,33550,33550,0
20240402,155100,23053191750,33550,33550,33550,33550,0
20240402,155000,23053191750,33550,33550,33550,33550,0
20240402,154900,23053191750,33550,33550,33550,33550,0
20240402,154800,23053191750,33550,33550,33550,33550,0
20240402,154700,23053191750,33550,33550,33550,33550,0
20240402,154600,23053191750,33550,33550,33550,33550,0
20240402,154500,23053191750,33550,33550,33550,33550,0
20240402,154400,23053191750,33550,33550,33550,33550,0
20240402,154300,23053191750,33550,33550,33550,33550,0
20240402,154200,23053191750,33550,33550,33550,33550,0
20240402,154100,23053191750,33550,33550,33550,33550,0
20240402,154000,23053191750,33550,33550,33550,33550,0
20240402,153900,23053191750,33550,33550,33550,33550,0
20240402,153800,23053191750,33550,33550,33550,33550,0
20240402,153700,23053191750,33550,33550,33550,33550,8709
20240402,153600,23053191750,33550,33550,33550,33550,0
20240402,153500,23053191750,33550,33550,33550,33550,0
20240402,153400,23053191750,33550,33550,33550,33550,0
20240402,153300,23053191750,33550,33550,33550,33550,0
20240402,153200,23053191750,33550,33550,33550,33550,0
20240402,153100,23053191750,33550,33550,33550,33550,0
20240402,153000,23053191750,33550,33550,33550,33550,8709
20240402,152900,22761004800,33500,33500,33500,33500,0
20240402,152800,22761004800,33500,33500,33500,33500,0
20240402,152700,22761004800,33500,33500,33500,33500,0
20240402,152600,22761004800,33500,33500,33500,33500,0
20240402,152500,22761004800,33500,33500,33500,33500,0
20240402,152400,22761004800,33500,33500,33500,33500,0
20240402,152300,22761004800,33500,33500,33500,33500,0
20240402,152200,22761004800,33500,33500,33500,33500,0
20240402,152100,22761004800,33500,33500,33500,33500,0
20240402,152000,22761004800,33500,33500,33500,33500,0
20240402,151900,22761004800,33500,33450,33500,33450,924
20240402,151800,22730073650,33500,33400,33500,33400,1673
20240402,151700,22674109150,33450,33450,33450,33400,848
20240402,151600,22645777300,33450,33500,33500,33400,904
20240402,151500,22615558750,33500,33450,33500,33400,3279
20240402,151400,22505942800,33450,33400,33500,33400,298
20240402,151300,22495973000,33500,33450,33500,33400,3509
20240402,151200,22378578850,33500,33450,33500,33450,371
20240402,151100,22366163650,33500,33500,33500,33450,472
20240402,151000,22350358000,33500,33450,33500,33450,540
20240402,150900,22332276350,33500,33500,33500,33450,410
20240402,150800,22318557950,33450,33500,33500,33450,134
20240402,150700,22314071400,33450,33450,33500,33450,264
20240402,150600,22305235900,33450,33400,33500,33350,2020
20240402,150500,22237689650,33400,33400,33450,33400,861
20240402,150400,22208927900,33400,33450,33450,33350,777
20240402,150300,22182973600,33400,33400,33450,33400,614
20240402,150200,22162457050,33400,33400,33450,33350,999
20240402,150100,22129082250,33400,33400,33450,33350,1264
20240402,150000,22086850800,33400,33450,33450,33400,503
20240402,145900,22070039600,33450,33400,33450,33400,1684
20240402,145800,22013790400,33400,33450,33450,33400,966
20240402,145700,21981522650,33450,33450,33450,33400,372
20240402,145600,21969094500,33450,33400,33450,33400,269
20240402,145500,21960105300,33450,33350,33450,33350,1268
20240402,145400,21917772650,33400,33450,33450,33350,503
20240402,145300,21900981800,33450,33450,33450,33350,6526
20240402,145200,21683270300,33450,33500,33500,33450,856
20240402,145100,21654622400,33500,33500,33500,33450,317
20240402,145000,21644013700,33450,33450,33450,33400,849
20240402,144900,21615640500,33450,33400,33450,33400,211
20240402,144800,21608588000,33400,33400,33450,33400,374
20240402,144700,21596093800,33450,33400,33450,33400,768
20240402,144600,21570426950,33400,33500,33500,33400,1928
20240402,144500,21506019800,33500,33600,33600,33400,5639
20240402,144400,21317164450,33600,33600,33650,33600,1785
20240402,144300,21257187300,33600,33550,33650,33550,238
20240402,144200,21249188100,33550,33700,33700,33550,1348
20240402,144100,21203887200,33700,33600,33700,33600,1007
20240402,144000,21170039600,33600,33600,33600,33550,718
20240402,143900,21145915500,33600,33600,33600,33550,563
20240402,143800,21127024050,33600,33600,33600,33550,385
20240402,143700,21114091500,33600,33600,33600,33550,295
20240402,143600,21104183650,33550,33550,33600,33550,717
20240402,143500,21080119050,33600,33600,33600,33550,760
20240402,143400,21054584800,33550,33600,33600,33550,223
20240402,143300,21047100450,33550,33500,33650,33500,1476
20240402,143200,20997573400,33500,33450,33500,33400,2005
20240402,143100,20930485800,33400,33450,33450,33350,1765
20240402,143000,20871570000,33450,33500,33500,33350,3452
20240402,142900,20756284200,33500,33550,33550,33450,540
20240402,142800,20738193500,33500,33600,33600,33400,4145
20240402,142700,20599506150,33600,33600,33600,33500,360
20240402,142600,20587428250,33500,33550,33600,33500,548
20240402,142500,20569031450,33550,33550,33550,33500,120
20240402,142400,20565006450,33500,33500,33550,33500,216
20240402,142300,20557769850,33500,33550,33550,33500,927
20240402,142200,20526702850,33550,33550,33550,33500,184
20240402,142100,20520534650,33500,33550,33550,33500,506
20240402,142000,20503570350,33550,33550,33550,33500,648
20240402,141900,20481832600,33500,33550,33550,33500,2118
20240402,141800,20410838250,33500,33500,33550,33500,765
20240402,141700,20385208900,33550,33550,33550,33500,218
20240402,141600,20377901250,33500,33450,33500,33450,609
20240402,141500,20357511150,33450,33550,33550,33450,520
20240402,141400,20340090050,33550,33550,33550,33550,53
20240402,141300,20338311900,33550,33500,33550,33450,501
20240402,141200,20321530900,33500,33500,33550,33500,1891
20240402,141100,20258181000,33550,33500,33550,33500,518
20240402,141000,20240822000,33500,33550,33600,33500,1989
20240402,140900,20174097800,33600,33600,33650,33550,1103
20240402,140800,20137081050,33600,33550,33600,33550,846
20240402,140700,20108680600,33550,33550,33650,33550,191
20240402,140600,20102267550,33550,33650,33650,33550,2357
20240402,140500,20023077450,33700,33650,33700,33600,256
20240402,140400,20014466200,33600,33650,33650,33600,171
20240402,140300,20008712300,33650,33600,33650,33600,552
20240402,140200,19990151200,33650,33650,33650,33600,374
20240402,140100,19977573050,33650,33600,33700,33600,426
20240402,140000,19963244500,33600,33650,33650,33600,209
20240402,135900,19956217100,33650,33650,33650,33600,219
20240402,135800,19948847800,33600,33650,33700,33600,1049
20240402,135700,19913546600,33650,33600,33650,33600,913
20240402,135600,19882856150,33600,33600,33650,33600,301
20240402,135500,19872731150,33600,33600,33650,33600,193
20240402,135400,19866240300,33600,33650,33650,33600,377
20240402,135300,19853563050,33650,33650,33650,33600,277
20240402,135200,19844242850,33600,33600,33650,33600,1255
20240402,135100,19802015100,33600,33650,33700,33600,305
20240402,135000,19791758600,33650,33700,33700,33600,3533
20240402,134900,19672934850,33700,33650,33700,33650,73
20240402,134800,19670476100,33650,33650,33700,33650,238
20240402,134700,19662465400,33700,33650,33700,33650,2316
20240402,134600,19584528600,33700,33750,33750,33700,2010
20240402,134500,19516783800,33750,33750,33750,33700,197
20240402,134400,19510142450,33750,33750,33750,33700,559
20240402,134300,19491293200,33750,33700,33750,33700,271
20240402,134200,19482147000,33700,33750,33750,33700,225
20240402,134100,19474562850,33750,33700,33750,33700,122
20240402,134000,19470445400,33700,33750,33750,33700,229
20240402,133900,19462718600,33700,33800,33800,33700,246
20240402,133800,19454417500,33800,33700,33800,33700,532
20240402,133700,19436471100,33700,33800,33800,33700,4041
20240402,133600,19299963400,33850,33850,33850,33800,585
20240402,133500,19280181800,33850,33800,33850,33800,427
20240402,133400,19265731700,33850,33850,33850,33800,251
20240402,133300,19257236650,33850,33850,33850,33800,475
20240402,133200,19241169450,33850,33800,33850,33800,183
20240402,133100,19234975950,33850,33850,33850,33800,347
20240402,133000,19223235750,33800,33850,33850,33800,250
20240402,132900,19214780000,33900,33850,33900,33850,370
20240402,132800,19202247050,33850,33800,33850,33800,133
20240402,132700,19197745850,33800,33850,33850,33800,640
20240402,132600,19176093650,33850,33850,33850,33800,211
20240402,132500,19168953700,33800,33800,33850,33800,285
20240402,132400,19159314300,33800,33850,33850,33800,307
20240402,132300,19148933900,33850,33800,33900,33800,368
20240402,132200,19136473700,33800,33850,33900,33800,455
20240402,132100,19121085900,33800,33900,33900,33800,1319
20240402,132000,19076400300,33900,33850,33900,33800,603
20240402,131900,19055985750,33850,33850,33850,33800,328
20240402,131800,19044889050,33800,33850,33850,33800,619
20240402,131700,19023950000,33800,33850,33850,33800,313
20240402,131600,19013355000,33850,33900,33900,33850,1431
20240402,131500,18964909900,33850,33950,33950,33850,1179
20240402,131400,18924944800,33950,33950,33950,33900,169
20240402,131300,18919208250,33950,33900,33950,33900,137
20240402,131200,18914558750,33900,33900,33950,33900,359
20240402,131100,18902387350,33950,34000,34000,33900,354
20240402,131000,18890370200,34000,33900,34000,33900,259
20240402,130900,18881577750,33950,34000,34000,33950,3523
20240402,130800,18761950950,34000,34000,34050,33950,1971
20240402,130700,18694933600,34000,33950,34050,33950,2134
20240402,130600,18622378350,33950,33900,33950,33850,1255
20240402,130500,18579782450,33900,33950,33950,33900,400
20240402,130400,18566219850,33900,33950,33950,33900,737
20240402,130300,18541200650,33950,33950,33950,33850,362
20240402,130200,18528928000,33900,33950,34000,33850,3713
20240402,130100,18403006700,33950,33950,33950,33850,191
20240402,130000,18396530650,33850,33850,33950,33850,818
20240402,125900,18368807000,33900,33850,33900,33850,239
20240402,125800,18360705850,33850,33800,33850,33800,151
20240402,125700,18355597000,33800,33850,33850,33800,275
20240402,125600,18346295500,33850,33800,33850,33800,442
20240402,125500,18331349750,33800,33700,33800,33700,446
20240402,125400,18316280350,33800,33750,33800,33700,362
20240402,125300,18304067800,33750,33750,33750,33700,322
20240402,125200,18293200950,33750,33700,33750,33700,225
20240402,125100,18285608500,33700,33750,33750,33700,159
20240402,125000,18280248700,33750,33750,33750,33700,549
20240402,124900,18261729800,33700,33700,33750,33650,696
20240402,124800,18238274300,33650,33750,33800,33650,1605
20240402,124700,18184160050,33750,33700,33750,33700,530
20240402,124600,18166278850,33700,33800,33800,33700,1302
20240402,124500,18122352400,33800,33800,33800,33750,185
20240402,124400,18116106450,33800,33650,33800,33650,1051
20240402,124300,18080657500,33700,33700,33700,33650,597
20240402,124200,18060556000,33650,33700,33700,33650,622
20240402,124100,18039617900,33700,33700,33700,33700,123
20240402,124000,18035472800,33700,33700,33700,33650,330
20240402,123900,18024363750,33650,33700,33700,33650,1112
20240402,123800,17986938700,33700,33750,33750,33700,1274
20240402,123700,17944001600,33700,33800,33800,33700,190
20240402,123600,17937584000,33650,33800,33800,33650,2969
20240402,123500,17837606850,33700,33800,33800,33700,1697
20240402,123400,17780357800,33750,33800,33800,33750,191
20240402,123300,17773903200,33750,33800,33850,33750,457
20240402,123200,17758456950,33800,33800,33850,33750,615
20240402,123100,17737673200,33800,33800,33850,33800,428
20240402,123000,17723204450,33800,33850,33850,33750,220
20240402,122900,17715773650,33800,33800,33850,33750,357
20240402,122800,17703706300,33850,33800,33850,33800,176
20240402,122700,17697755100,33800,33800,33800,33750,642
20240402,122600,17676076450,33800,33800,33800,33750,168
20240402,122500,17670398200,33800,33850,33850,33750,1001
20240402,122400,17636602450,33800,33950,33950,33800,1528
20240402,122300,17584868400,33950,33950,33950,33900,116
20240402,122200,17580930450,33950,33950,33950,33900,55
20240402,122100,17579064050,33900,33900,33950,33850,351
20240402,122000,17567166700,33900,33900,33900,33850,222
20240402,121900,17559642050,33900,33900,33900,33800,168
20240402,121800,17553951700,33800,33900,33900,33800,348
20240402,121700,17542178900,33900,33900,33900,33800,324
20240402,121600,17531215650,33900,33800,33900,33800,29
20240402,121500,17530234050,33900,33900,34000,33850,1446
20240402,121400,17481234200,33900,33950,33950,33900,302
20240402,121300,17470985400,33950,33950,33950,33950,124
20240402,121200,17466775600,33900,33900,33950,33900,676
20240402,121100,17443858100,33950,33950,33950,33900,149
20240402,121000,17438801500,33950,33950,34000,33950,105
20240402,120900,17435236550,33950,34050,34050,33950,2256
20240402,120800,17358623900,34000,34050,34050,33950,616
20240402,120700,17337675550,34000,34000,34000,33950,470
20240402,120600,17321697500,34000,34050,34050,33950,1796
20240402,120500,17260618450,34100,34100,34100,34050,187
20240402,120400,17254246750,34100,34050,34100,34000,359
20240402,120300,17242019350,34050,34050,34050,34000,512
20240402,120200,17224587100,34050,34100,34100,34000,549
20240402,120100,17205893700,34050,34100,34100,34050,294
20240402,120000,17195878650,34100,34000,34100,34000,995
20240402,115900,17161998400,34050,34050,34100,34000,205
20240402,115800,17155017750,34100,34000,34100,33950,851
20240402,115700,17126076300,34000,34000,34000,33950,378
20240402,115600,17113234200,34000,33950,34000,33950,354
20240402,115500,17101208800,33950,33950,34000,33950,361
20240402,115400,17088940150,34000,33950,34000,33950,154
20240402,115300,17083708400,33950,33950,34000,33950,341
20240402,115200,17072122500,34000,34000,34000,33950,144
20240402,115100,17067230000,34000,33950,34000,33950,288
20240402,115000,17057447900,33950,34000,34100,33950,818
20240402,114900,17029634050,34050,34000,34050,34000,394
20240402,114800,17016227150,34050,34000,34050,33950,318
20240402,114700,17005415300,34050,34000,34050,34000,1741
20240402,114600,16946204300,34000,34000,34000,34000,76
20240402,114500,16943620300,33950,33950,34000,33950,311
20240402,114400,16933056800,34000,33950,34000,33950,296
20240402,114300,16923004400,33950,33900,34000,33900,881
20240402,114200,16893099150,33900,33950,33950,33900,173
20240402,114100,16887231700,33950,33950,33950,33900,153
20240402,114000,16882040500,33950,33950,33950,33900,1362
20240402,113900,16835826500,33950,33950,33950,33900,235
20240402,113800,16827851250,33950,33950,33950,33900,154
20240402,113700,16822625900,33950,33850,33950,33850,80
20240402,113600,16819910700,33850,33750,33850,33750,1157
20240402,113500,16780804200,33800,33750,33800,33750,658
20240402,113400,16758588300,33800,33800,33800,33750,655
20240402,113300,16736472350,33800,33900,33900,33750,1171
20240402,113200,16696870400,33900,34000,34000,33900,1455
20240402,113100,16647502250,34000,34000,34050,33950,194
20240402,113000,16640906450,34000,34000,34050,33950,1166
20240402,112900,16601268850,34050,34000,34050,34000,70
20240402,112800,16598886600,34000,34050,34050,34000,358
20240402,112700,16586707200,34000,34100,34100,34000,1278
20240402,112600,16543198350,34100,34100,34100,34100,100
20240402,112500,16539788350,34100,34100,34100,34050,166
20240402,112400,16534128300,34100,34150,34150,34050,674
20240402,112300,16511142100,34150,34050,34150,34050,1155
20240402,112200,16471753600,34100,34100,34150,34100,1156
20240402,112100,16432329350,34100,34100,34100,34050,184
20240402,112000,16426059750,34100,34100,34100,34050,260
20240402,111900,16417197300,34100,34150,34150,34050,168
20240402,111800,16411468550,34050,34150,34150,34050,519
20240402,111700,16393769100,34150,34100,34150,34050,586
20240402,111600,16373777500,34100,34050,34100,34050,271
20240402,111500,16364539100,34050,34100,34100,34000,1467
20240402,111400,16314581350,34100,34100,34150,34050,1035
20240402,111300,16279294600,34100,34050,34100,34050,456
20240402,111200,16263752600,34100,34150,34150,34050,1326
20240402,111100,16218540900,34100,34150,34150,34100,285
20240402,111000,16208808450,34150,34050,34200,34050,640
20240402,110900,16186967350,34100,34150,34250,34100,6010
20240402,110800,15981630150,34200,34150,34200,34100,2578
20240402,110700,15893594750,34050,34100,34150,34050,2021
20240402,110600,15824661150,34100,34000,34100,34000,1300
20240402,110500,15780435300,34000,34000,34000,33950,468
20240402,110400,15764537150,34000,33950,34000,33900,1082
20240402,110300,15727801900,33900,33950,33950,33900,469
20240402,110200,15711896050,33950,33900,33950,33900,731
20240402,110100,15687092750,33900,34000,34000,33850,1623
20240402,110000,15632048600,34000,33950,34000,33900,330
20240402,105900,15620847750,33950,33950,33950,33900,389
20240402,105800,15607643900,33950,33950,33950,33900,139
20240402,105700,15602924950,33950,33950,33950,33900,542
20240402,105600,15584532050,33950,33950,33950,33900,747
20240402,105500,15559171500,33950,33950,33950,33900,646
20240402,105400,15537241750,33950,33900,33950,33900,517
20240402,105300,15519702700,33900,33850,33900,33800,506
20240402,105200,15502559800,33900,33750,33900,33750,574
20240402,105100,15483156550,33750,33900,33900,33750,954
20240402,105000,15450881500,33900,33750,33900,33750,1109
20240402,104900,15413342350,33800,33800,33800,33750,555
20240402,104800,15394588350,33800,33750,33800,33700,428
20240402,104700,15380146100,33750,33750,33750,33700,247
20240402,104600,15371812000,33700,33750,33750,33700,246
20240402,104500,15363512400,33750,33650,33750,33650,1082
20240402,104400,15327037800,33700,33700,33700,33650,598
20240402,104300,15306887300,33650,33700,33700,33650,435
20240402,104200,15292240350,33700,33700,33700,33650,365
20240402,104100,15279942900,33650,33700,33700,33650,274
20240402,104000,15270712250,33650,33700,33750,33650,543
20240402,103900,15252413850,33750,33650,33750,33650,937
20240402,103800,15220817200,33700,33750,33750,33700,801
20240402,103700,15193813600,33750,33750,33750,33700,214
20240402,103600,15186594450,33750,33750,33750,33700,979
20240402,103500,15153559150,33750,33700,33750,33650,544
20240402,103400,15135211250,33650,33650,33700,33650,752
20240402,103300,15109883700,33700,33650,33700,33600,453
20240402,103200,15094637600,33650,33600,33650,33550,857
20240402,103100,15065812100,33550,33550,33600,33550,561
20240402,103000,15046969700,33550,33600,33600,33500,853
20240402,102900,15018338750,33600,33600,33650,33550,1533
20240402,102800,14966828850,33550,33500,33600,33500,3051
20240402,102700,14864479800,33450,33500,33550,33450,1127
20240402,102600,14826726800,33500,33500,33550,33450,704
20240402,102500,14803140100,33500,33500,33500,33450,327
20240402,102400,14792189650,33500,33500,33500,33450,1551
20240402,102300,14740295800,33500,33500,33500,33450,529
20240402,102200,14722575050,33500,33450,33500,33450,1515
20240402,102100,14671843900,33450,33550,33550,33450,3251
20240402,102000,14562985300,33550,33550,33550,33500,1134
20240402,101900,14524990750,33550,33550,33550,33500,513
20240402,101800,14507800500,33550,33500,33550,33500,480
20240402,101700,14491715900,33500,33500,33550,33450,1956
20240402,101600,14426245350,33550,33450,33550,33450,1238
20240402,101500,14384743950,33450,33550,33550,33450,506
20240402,101400,14367797200,33550,33450,33550,33450,1145
20240402,101300,14329434650,33450,33450,33550,33400,1450
20240402,101200,14280876750,33450,33400,33450,33400,1192
20240402,101100,14241030400,33450,33450,33450,33400,352
20240402,101000,14229269250,33450,33450,33500,33350,2189
20240402,100900,14156083400,33450,33500,33500,33350,2831
20240402,100800,14061528150,33450,33500,33550,33400,6427
20240402,100700,13846614150,33550,33550,33550,33450,5276
20240402,100600,13669940550,33500,33600,33650,33500,3075
20240402,100500,13566770500,33650,33650,33650,33600,227
20240402,100400,13559136050,33600,33650,33700,33600,1415
20240402,100300,13511566400,33650,33650,33650,33600,407
20240402,100200,13497873000,33650,33700,33700,33650,721
20240402,100100,13473584100,33750,33650,33750,33650,1027
20240402,100000,13438998300,33650,33700,33700,33600,2414
20240402,095900,13357790750,33700,33700,33750,33700,1976
20240402,095800,13291179200,33750,33750,33850,33750,1084
20240402,095700,13254570250,33800,33800,33800,33750,427
20240402,095600,13240150700,33800,33850,33850,33750,579
20240402,095500,13220583050,33800,33750,33850,33750,832
20240402,095400,13192475150,33850,33700,33850,33700,588
20240402,095300,13172635500,33650,33650,33700,33600,1877
20240402,095200,13109471350,33650,33600,33650,33550,1131
20240402,095100,13071486400,33600,33600,33700,33550,2543
20240402,095000,12986029500,33600,33750,33750,33600,1177
20240402,094900,12946407450,33700,33650,33750,33650,578
20240402,094800,12926925200,33650,33850,33850,33650,2319
20240402,094700,12848725050,33800,33850,33850,33800,377
20240402,094600,12835976750,33850,33850,33850,33800,1429
20240402,094500,12787671450,33800,33850,33900,33800,803
20240402,094400,12760499750,33850,33850,33900,33850,548
20240402,094300,12741943600,33800,33850,33850,33800,424
20240402,094200,12727601000,33800,33800,33850,33750,449
20240402,094100,12712437750,33800,33800,33850,33800,625
20240402,094000,12691309450,33850,33850,33900,33800,324
20240402,093900,12680351500,33850,34050,34050,33850,7167
20240402,093800,12436787000,34050,34000,34050,33950,1121
20240402,093700,12398655850,34000,34000,34000,33950,473
20240402,093600,12382578300,34000,34050,34050,33900,1943
20240402,093500,12316547100,34050,34050,34100,34000,1129
20240402,093400,12278127800,34050,34050,34100,34000,1331
20240402,093300,12232839100,34100,34100,34150,34050,2567
20240402,093200,12145322400,34100,34050,34100,34000,2539
20240402,093100,12058885200,34050,34000,34100,33950,3281
20240402,093000,11947201500,34000,33900,34000,33850,6702
20240402,092900,11719559350,33900,33900,33950,33850,1110
20240402,092800,11681941150,33900,33750,33900,33750,973
20240402,092700,11648983300,33750,33750,33850,33700,3326
20240402,092600,11536692900,33800,33700,33800,33550,3746
20240402,092500,11410594050,33650,33550,33800,33500,10363
20240402,092400,11061941900,33600,33550,33650,33450,29276
20240402,092300,10080818700,33550,33700,33800,33550,12019
20240402,092200,9676854850,33800,33700,33800,33650,1550
20240402,092100,9624604600,33600,33800,33800,33600,6278
20240402,092000,9413217250,33800,33950,33950,33750,1558
20240402,091900,9360484000,33950,33750,33950,33750,4125
20240402,091800,9220901850,33800,33650,33800,33650,3309
20240402,091700,9109409350,33700,33750,33800,33600,8015
20240402,091600,8839715050,33800,33800,33850,33650,4609
20240402,091500,8684115300,33800,33850,34000,33750,4192
20240402,091400,8542151750,33800,34050,34100,33550,19223
20240402,091300,7891240450,34050,34100,34150,34050,2888
20240402,091200,7792857150,34100,34100,34150,34050,4091
20240402,091100,7653428950,34100,34250,34300,34050,8823
20240402,091000,7352139950,34250,34350,34400,34200,4674
20240402,090900,7191841150,34400,34500,34500,34350,4917
20240402,090800,7022593800,34550,34550,34650,34400,14499
20240402,090700,6522337200,34550,34600,34650,34500,9683
20240402,090600,6187692200,34550,35100,35100,34550,17627
20240402,090500,5574106150,35100,35100,35150,35000,6547
20240402,090400,5344532300,35050,34950,35300,34950,18920
20240402,090300,4679618500,35000,35100,35150,34950,8948
20240402,090200,4365804200,35100,35300,35400,34750,19873
20240402,090100,3668423200,35250,34900,35400,34800,34411
20240402,090000,2457992100,34900,35000,35200,34900,70164