stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193600,13830109200,33250,33250,33250,33250,5655
20240403,193500,13830109200,33250,33250,33250,33250,0
20240403,193400,13830109200,33250,33250,33250,33250,0
20240403,193300,13830109200,33250,33250,33250,33250,0
20240403,193200,13830109200,33250,33250,33250,33250,0
20240403,193100,13830109200,33250,33250,33250,33250,0
20240403,193000,13830109200,33250,33250,33250,33250,0
20240403,192900,13830109200,33250,33250,33250,33250,0
20240403,192800,13830109200,33250,33250,33250,33250,0
20240403,192700,13830109200,33250,33250,33250,33250,0
20240403,192600,13830109200,33250,33250,33250,33250,0
20240403,192500,13830109200,33250,33250,33250,33250,0
20240403,192400,13830109200,33250,33250,33250,33250,0
20240403,192300,13830109200,33250,33250,33250,33250,0
20240403,192200,13830109200,33250,33250,33250,33250,0
20240403,192100,13830109200,33250,33250,33250,33250,0
20240403,192000,13830109200,33250,33250,33250,33250,0
20240403,191900,13830109200,33250,33250,33250,33250,0
20240403,191800,13830109200,33250,33250,33250,33250,0
20240403,191700,13830109200,33250,33250,33250,33250,0
20240403,191600,13830109200,33250,33250,33250,33250,0
20240403,191500,13830109200,33250,33250,33250,33250,0
20240403,191400,13830109200,33250,33250,33250,33250,0
20240403,191300,13830109200,33250,33250,33250,33250,0
20240403,191200,13830109200,33250,33250,33250,33250,0
20240403,191100,13830109200,33250,33250,33250,33250,0
20240403,191000,13830109200,33250,33250,33250,33250,0
20240403,190900,13830109200,33250,33250,33250,33250,0
20240403,190800,13830109200,33250,33250,33250,33250,0
20240403,190700,13830109200,33250,33250,33250,33250,0
20240403,190600,13830109200,33250,33250,33250,33250,5655
20240403,190500,13830109200,33250,33250,33250,33250,0
20240403,190400,13830109200,33250,33250,33250,33250,0
20240403,190300,13830109200,33250,33250,33250,33250,0
20240403,190200,13830109200,33250,33250,33250,33250,0
20240403,190100,13830109200,33250,33250,33250,33250,0
20240403,190000,13830109200,33250,33250,33250,33250,0
20240403,185900,13830109200,33250,33250,33250,33250,0
20240403,185800,13830109200,33250,33250,33250,33250,0
20240403,185700,13830109200,33250,33250,33250,33250,0
20240403,185600,13830109200,33250,33250,33250,33250,0
20240403,185500,13830109200,33250,33250,33250,33250,0
20240403,185400,13830109200,33250,33250,33250,33250,0
20240403,185300,13830109200,33250,33250,33250,33250,0
20240403,185200,13830109200,33250,33250,33250,33250,0
20240403,185100,13830109200,33250,33250,33250,33250,0
20240403,185000,13830109200,33250,33250,33250,33250,0
20240403,184900,13830109200,33250,33250,33250,33250,0
20240403,184800,13830109200,33250,33250,33250,33250,0
20240403,184700,13830109200,33250,33250,33250,33250,0
20240403,184600,13830109200,33250,33250,33250,33250,0
20240403,184500,13830109200,33250,33250,33250,33250,0
20240403,184400,13830109200,33250,33250,33250,33250,0
20240403,184300,13830109200,33250,33250,33250,33250,0
20240403,184200,13830109200,33250,33250,33250,33250,0
20240403,184100,13830109200,33250,33250,33250,33250,0
20240403,184000,13830109200,33250,33250,33250,33250,0
20240403,183900,13830109200,33250,33250,33250,33250,0
20240403,183800,13830109200,33250,33250,33250,33250,0
20240403,183700,13830109200,33250,33250,33250,33250,0
20240403,183600,13830109200,33250,33250,33250,33250,5655
20240403,183500,13830109200,33250,33250,33250,33250,0
20240403,183400,13830109200,33250,33250,33250,33250,0
20240403,183300,13830109200,33250,33250,33250,33250,0
20240403,183200,13830109200,33250,33250,33250,33250,0
20240403,183100,13830109200,33250,33250,33250,33250,0
20240403,183000,13830109200,33250,33250,33250,33250,0
20240403,182900,13830109200,33250,33250,33250,33250,0
20240403,182800,13830109200,33250,33250,33250,33250,0
20240403,182700,13830109200,33250,33250,33250,33250,0
20240403,182600,13830109200,33250,33250,33250,33250,0
20240403,182500,13830109200,33250,33250,33250,33250,0
20240403,182400,13830109200,33250,33250,33250,33250,0
20240403,182300,13830109200,33250,33250,33250,33250,0
20240403,182200,13830109200,33250,33250,33250,33250,0
20240403,182100,13830109200,33250,33250,33250,33250,0
20240403,182000,13830109200,33250,33250,33250,33250,0
20240403,181900,13830109200,33250,33250,33250,33250,0
20240403,181800,13830109200,33250,33250,33250,33250,0
20240403,181700,13830109200,33250,33250,33250,33250,0
20240403,181600,13830109200,33250,33250,33250,33250,0
20240403,181500,13830109200,33250,33250,33250,33250,0
20240403,181400,13830109200,33250,33250,33250,33250,0
20240403,181300,13830109200,33250,33250,33250,33250,0
20240403,181200,13830109200,33250,33250,33250,33250,0
20240403,181100,13830109200,33250,33250,33250,33250,0
20240403,181000,13830109200,33250,33250,33250,33250,0
20240403,180900,13830109200,33250,33250,33250,33250,0
20240403,180800,13830109200,33250,33250,33250,33250,0
20240403,180700,13830109200,33250,33250,33250,33250,0
20240403,180600,13830109200,33250,33250,33250,33250,5655
20240403,180500,13830109200,33250,33250,33250,33250,0
20240403,180400,13830109200,33250,33250,33250,33250,0
20240403,180300,13830109200,33250,33250,33250,33250,0
20240403,180200,13830109200,33250,33250,33250,33250,0
20240403,180100,13830109200,33250,33250,33250,33250,0
20240403,180000,13830109200,33250,33250,33250,33250,0
20240403,175900,13830109200,33250,33250,33250,33250,0
20240403,175800,13830109200,33250,33250,33250,33250,0
20240403,175700,13830109200,33250,33250,33250,33250,0
20240403,175600,13830109200,33250,33250,33250,33250,0
20240403,175500,13830109200,33250,33250,33250,33250,0
20240403,175400,13830109200,33250,33250,33250,33250,0
20240403,175300,13830109200,33250,33250,33250,33250,0
20240403,175200,13830109200,33250,33250,33250,33250,0
20240403,175100,13830109200,33250,33250,33250,33250,0
20240403,175000,13830109200,33250,33250,33250,33250,0
20240403,174900,13830109200,33250,33250,33250,33250,0
20240403,174800,13830109200,33250,33250,33250,33250,0
20240403,174700,13830109200,33250,33250,33250,33250,0
20240403,174600,13830109200,33250,33250,33250,33250,0
20240403,174500,13830109200,33250,33250,33250,33250,0
20240403,174400,13830109200,33250,33250,33250,33250,0
20240403,174300,13830109200,33250,33250,33250,33250,0
20240403,174200,13830109200,33250,33250,33250,33250,0
20240403,174100,13830109200,33250,33250,33250,33250,0
20240403,174000,13830109200,33250,33250,33250,33250,0
20240403,173900,13830109200,33250,33250,33250,33250,0
20240403,173800,13830109200,33250,33250,33250,33250,0
20240403,173700,13830109200,33250,33250,33250,33250,0
20240403,173600,13830109200,33250,33250,33250,33250,5655
20240403,173500,13830109200,33250,33250,33250,33250,0
20240403,173400,13830109200,33250,33250,33250,33250,0
20240403,173300,13830109200,33250,33250,33250,33250,0
20240403,173200,13830109200,33250,33250,33250,33250,0
20240403,173100,13830109200,33250,33250,33250,33250,0
20240403,173000,13830109200,33250,33250,33250,33250,0
20240403,172900,13830109200,33250,33250,33250,33250,0
20240403,172800,13830109200,33250,33250,33250,33250,0
20240403,172700,13830109200,33250,33250,33250,33250,0
20240403,172600,13830109200,33250,33250,33250,33250,0
20240403,172500,13830109200,33250,33250,33250,33250,0
20240403,172400,13830109200,33250,33250,33250,33250,0
20240403,172300,13830109200,33250,33250,33250,33250,0
20240403,172200,13830109200,33250,33250,33250,33250,0
20240403,172100,13830109200,33250,33250,33250,33250,0
20240403,172000,13830109200,33250,33250,33250,33250,0
20240403,171900,13830109200,33250,33250,33250,33250,0
20240403,171800,13830109200,33250,33250,33250,33250,0
20240403,171700,13830109200,33250,33250,33250,33250,0
20240403,171600,13830109200,33250,33250,33250,33250,0
20240403,171500,13830109200,33250,33250,33250,33250,0
20240403,171400,13830109200,33250,33250,33250,33250,0
20240403,171300,13830109200,33250,33250,33250,33250,0
20240403,171200,13830109200,33250,33250,33250,33250,0
20240403,171100,13830109200,33250,33250,33250,33250,0
20240403,171000,13830109200,33250,33250,33250,33250,0
20240403,170900,13830109200,33250,33250,33250,33250,0
20240403,170800,13830109200,33250,33250,33250,33250,0
20240403,170700,13830109200,33250,33250,33250,33250,0
20240403,170600,13830109200,33250,33250,33250,33250,5655
20240403,170500,13830109200,33250,33250,33250,33250,0
20240403,170400,13830109200,33250,33250,33250,33250,0
20240403,170300,13830109200,33250,33250,33250,33250,0
20240403,170200,13830109200,33250,33250,33250,33250,0
20240403,170100,13830109200,33250,33250,33250,33250,0
20240403,170000,13830109200,33250,33250,33250,33250,0
20240403,165900,13830109200,33250,33250,33250,33250,0
20240403,165800,13830109200,33250,33250,33250,33250,0
20240403,165700,13830109200,33250,33250,33250,33250,0
20240403,165600,13830109200,33250,33250,33250,33250,0
20240403,165500,13830109200,33250,33250,33250,33250,0
20240403,165400,13830109200,33250,33250,33250,33250,0
20240403,165300,13830109200,33250,33250,33250,33250,0
20240403,165200,13830109200,33250,33250,33250,33250,0
20240403,165100,13830109200,33250,33250,33250,33250,0
20240403,165000,13830109200,33250,33250,33250,33250,0
20240403,164900,13830109200,33250,33250,33250,33250,0
20240403,164800,13830109200,33250,33250,33250,33250,0
20240403,164700,13830109200,33250,33250,33250,33250,0
20240403,164600,13830109200,33250,33250,33250,33250,0
20240403,164500,13830109200,33250,33250,33250,33250,0
20240403,164400,13830109200,33250,33250,33250,33250,0
20240403,164300,13830109200,33250,33250,33250,33250,0
20240403,164200,13830109200,33250,33250,33250,33250,0
20240403,164100,13830109200,33250,33250,33250,33250,0
20240403,164000,13830109200,33250,33250,33250,33250,0
20240403,163900,13830109200,33250,33250,33250,33250,0
20240403,163800,13830109200,33250,33250,33250,33250,0
20240403,163700,13830109200,33250,33250,33250,33250,0
20240403,163600,13830109200,33250,33250,33250,33250,5655
20240403,163500,13830109200,33250,33250,33250,33250,0
20240403,163400,13830109200,33250,33250,33250,33250,0
20240403,163300,13830109200,33250,33250,33250,33250,0
20240403,163200,13830109200,33250,33250,33250,33250,0
20240403,163100,13830109200,33250,33250,33250,33250,0
20240403,163000,13830109200,33250,33250,33250,33250,0
20240403,162900,13830109200,33250,33250,33250,33250,0
20240403,162800,13830109200,33250,33250,33250,33250,0
20240403,162700,13830109200,33250,33250,33250,33250,0
20240403,162600,13830109200,33250,33250,33250,33250,0
20240403,162500,13830109200,33250,33250,33250,33250,0
20240403,162400,13830109200,33250,33250,33250,33250,0
20240403,162300,13830109200,33250,33250,33250,33250,0
20240403,162200,13830109200,33250,33250,33250,33250,0
20240403,162100,13830109200,33250,33250,33250,33250,0
20240403,162000,13830109200,33250,33250,33250,33250,0
20240403,161900,13830109200,33250,33250,33250,33250,0
20240403,161800,13830109200,33250,33250,33250,33250,0
20240403,161700,13830109200,33250,33250,33250,33250,0
20240403,161600,13830109200,33250,33250,33250,33250,0
20240403,161500,13830109200,33250,33250,33250,33250,0
20240403,161400,13830109200,33250,33250,33250,33250,0
20240403,161300,13830109200,33250,33250,33250,33250,0
20240403,161200,13830109200,33250,33250,33250,33250,0
20240403,161100,13830109200,33250,33250,33250,33250,0
20240403,161000,13830109200,33250,33250,33250,33250,0
20240403,160900,13830109200,33250,33250,33250,33250,0
20240403,160800,13830109200,33250,33250,33250,33250,0
20240403,160700,13830109200,33250,33250,33250,33250,0
20240403,160600,13830109200,33250,33250,33250,33250,5655
20240403,160500,13830109200,33250,33250,33250,33250,0
20240403,160400,13830109200,33250,33250,33250,33250,0
20240403,160300,13830109200,33250,33250,33250,33250,0
20240403,160200,13830109200,33250,33250,33250,33250,0
20240403,160100,13830109200,33250,33250,33250,33250,0
20240403,160000,13830109200,33250,33250,33250,33250,0
20240403,155900,13830109200,33250,33250,33250,33250,0
20240403,155800,13830109200,33250,33250,33250,33250,0
20240403,155700,13830109200,33250,33250,33250,33250,0
20240403,155600,13830109200,33250,33250,33250,33250,0
20240403,155500,13830109200,33250,33250,33250,33250,0
20240403,155400,13830109200,33250,33250,33250,33250,0
20240403,155300,13830109200,33250,33250,33250,33250,0
20240403,155200,13830109200,33250,33250,33250,33250,0
20240403,155100,13830109200,33250,33250,33250,33250,0
20240403,155000,13830109200,33250,33250,33250,33250,0
20240403,154900,13830109200,33250,33250,33250,33250,0
20240403,154800,13830109200,33250,33250,33250,33250,0
20240403,154700,13830109200,33250,33250,33250,33250,0
20240403,154600,13830109200,33250,33250,33250,33250,0
20240403,154500,13830109200,33250,33250,33250,33250,0
20240403,154400,13830109200,33250,33250,33250,33250,0
20240403,154300,13830109200,33250,33250,33250,33250,0
20240403,154200,13830109200,33250,33250,33250,33250,0
20240403,154100,13830109200,33250,33250,33250,33250,0
20240403,154000,13830109200,33250,33250,33250,33250,0
20240403,153900,13830109200,33250,33250,33250,33250,0
20240403,153800,13830109200,33250,33250,33250,33250,0
20240403,153700,13830109200,33250,33250,33250,33250,0
20240403,153600,13830109200,33250,33250,33250,33250,5655
20240403,153500,13830109200,33250,33250,33250,33250,0
20240403,153400,13830109200,33250,33250,33250,33250,0
20240403,153300,13830109200,33250,33250,33250,33250,0
20240403,153200,13830109200,33250,33250,33250,33250,0
20240403,153100,13830109200,33250,33250,33250,33250,0
20240403,153000,13830109200,33250,33250,33250,33250,5655
20240403,152900,13642080450,33300,33300,33300,33300,0
20240403,152800,13642080450,33300,33300,33300,33300,0
20240403,152700,13642080450,33300,33300,33300,33300,0
20240403,152600,13642080450,33300,33300,33300,33300,0
20240403,152500,13642080450,33300,33300,33300,33300,0
20240403,152400,13642080450,33300,33300,33300,33300,0
20240403,152300,13642080450,33300,33300,33300,33300,0
20240403,152200,13642080450,33300,33300,33300,33300,0
20240403,152100,13642080450,33300,33300,33300,33300,0
20240403,152000,13642080450,33300,33300,33300,33300,0
20240403,151900,13642080450,33300,33250,33300,33250,376
20240403,151800,13629568600,33250,33250,33300,33250,1012
20240403,151700,13595906650,33250,33250,33250,33200,1006
20240403,151600,13562457300,33250,33200,33250,33200,290
20240403,151500,13552815550,33200,33250,33300,33200,227
20240403,151400,13545267900,33250,33250,33300,33250,140
20240403,151300,13540609650,33250,33150,33250,33150,1067
20240403,151200,13505184150,33150,33150,33200,33150,250
20240403,151100,13496892450,33200,33200,33200,33150,158
20240403,151000,13491652050,33150,33150,33200,33150,1523
20240403,150900,13441149650,33200,33200,33200,33150,446
20240403,150800,13426343600,33200,33250,33250,33200,287
20240403,150700,13416810250,33250,33200,33250,33200,158
20240403,150600,13411559900,33150,33100,33150,33100,618
20240403,150500,13391076400,33150,33200,33200,33100,765
20240403,150400,13365728500,33150,33150,33200,33150,349
20240403,150300,13354153450,33150,33100,33150,33100,200
20240403,150200,13347524750,33150,33050,33150,33050,531
20240403,150100,13329935900,33050,33050,33100,33050,708
20240403,150000,13306508300,33100,33100,33150,33050,1856
20240403,145900,13245067250,33150,33100,33150,33100,173
20240403,145800,13239333850,33150,33150,33150,33100,286
20240403,145700,13229857200,33150,33200,33200,33100,1698
20240403,145600,13173571500,33150,33200,33200,33150,569
20240403,145500,13154685800,33200,33150,33200,33150,225
20240403,145400,13147220350,33200,33150,33200,33150,526
20240403,145300,13129765950,33150,33150,33350,33100,2871
20240403,145200,13034446100,33150,33200,33200,33150,105
20240403,145100,13030964300,33150,33150,33200,33100,1210
20240403,145000,12990842250,33100,33150,33150,33100,368
20240403,144900,12978647750,33100,33150,33150,33100,285
20240403,144800,12969204900,33150,33150,33200,33150,1507
20240403,144700,12919231400,33150,33250,33250,33150,1594
20240403,144600,12866313450,33200,33200,33250,33200,497
20240403,144500,12849807800,33200,33200,33250,33200,470
20240403,144400,12834187750,33250,33200,33250,33200,335
20240403,144300,12823054200,33200,33200,33250,33200,819
20240403,144200,12795838650,33200,33250,33250,33200,310
20240403,144100,12785542550,33200,33200,33250,33200,950
20240403,144000,12753990050,33250,33200,33250,33200,287
20240403,143900,12744461550,33200,33250,33300,33200,375
20240403,143800,12731993950,33250,33250,33350,33250,952
20240403,143700,12700294400,33250,33250,33300,33250,321
20240403,143600,12689609700,33250,33250,33300,33250,212
20240403,143500,12682555700,33250,33250,33300,33200,271
20240403,143400,12673544000,33200,33200,33250,33200,195
20240403,143300,12667067500,33250,33150,33300,33150,857
20240403,143200,12638607200,33150,33150,33200,33150,472
20240403,143100,12622941400,33150,33200,33200,33150,674
20240403,143000,12600580550,33200,33150,33200,33150,487
20240403,142900,12584429400,33150,33150,33200,33150,807
20240403,142800,12557674900,33200,33150,33200,33150,416
20240403,142700,12543871150,33150,33150,33200,33150,254
20240403,142600,12535445250,33150,33150,33200,33150,286
20240403,142500,12525955700,33150,33200,33250,33150,1114
20240403,142400,12488964200,33250,33200,33250,33200,487
20240403,142300,12472776350,33200,33150,33250,33150,579
20240403,142200,12453556000,33150,33200,33200,33150,438
20240403,142100,12439020000,33150,33150,33150,33150,99
20240403,142000,12435738150,33150,33200,33200,33150,278
20240403,141900,12426512850,33200,33150,33200,33150,693
20240403,141800,12403514450,33150,33150,33150,33150,118
20240403,141700,12399602750,33150,33250,33250,33150,1864
20240403,141600,12337720100,33200,33200,33200,33200,264
20240403,141500,12328955300,33200,33250,33250,33200,1196
20240403,141400,12289193650,33300,33300,33300,33250,360
20240403,141300,12277206300,33350,33300,33350,33300,1382
20240403,141200,12231172450,33300,33300,33350,33300,265
20240403,141100,12222346300,33300,33350,33400,33300,1100
20240403,141000,12185675150,33350,33350,33350,33300,292
20240403,140900,12175938400,33350,33300,33350,33300,954
20240403,140800,12144126650,33300,33350,33350,33300,1546
20240403,140700,12092577950,33350,33350,33400,33350,304
20240403,140600,12082437600,33400,33350,33400,33350,205
20240403,140500,12075596000,33350,33350,33400,33350,831
20240403,140400,12047880500,33350,33350,33400,33350,306
20240403,140300,12037665100,33350,33350,33400,33350,480
20240403,140200,12021641350,33350,33350,33400,33350,739
20240403,140100,11996963250,33350,33400,33400,33350,449
20240403,140000,11981977950,33400,33400,33450,33350,1293
20240403,135900,11938792100,33400,33450,33450,33350,1009
20240403,135800,11905100850,33450,33400,33450,33400,209
20240403,135700,11898113700,33400,33450,33450,33400,339
20240403,135600,11886782900,33450,33450,33450,33400,219
20240403,135500,11879467550,33400,33450,33450,33400,280
20240403,135400,11870108900,33400,33400,33400,33350,1042
20240403,135300,11835313750,33350,33350,33400,33350,946
20240403,135200,11803758100,33350,33350,33400,33350,328
20240403,135100,11792812500,33350,33400,33400,33350,302
20240403,135000,11782730000,33400,33400,33450,33400,350
20240403,134900,11771039800,33400,33350,33400,33350,1156
20240403,134800,11732439700,33350,33400,33400,33350,692
20240403,134700,11709354700,33350,33400,33400,33350,988
20240403,134600,11676364350,33400,33400,33450,33400,257
20240403,134500,11667773900,33450,33400,33450,33400,675
20240403,134400,11645227650,33400,33400,33450,33400,305
20240403,134300,11635030650,33450,33400,33450,33400,179
20240403,134200,11629049500,33450,33400,33450,33400,670
20240403,134100,11606663750,33400,33450,33500,33400,2746
20240403,134000,11514820900,33450,33450,33500,33450,866
20240403,133900,11485835500,33450,33500,33500,33450,384
20240403,133800,11472984900,33500,33500,33550,33500,264
20240403,133700,11464140850,33500,33500,33550,33500,373
20240403,133600,11451636050,33500,33550,33550,33450,2795
20240403,133500,11357991050,33550,33500,33550,33450,1329
20240403,133400,11313447950,33450,33400,33500,33400,1282
20240403,133300,11270583200,33400,33400,33450,33400,387
20240403,133200,11257643200,33450,33450,33450,33400,718
20240403,133100,11233630850,33400,33450,33450,33400,281
20240403,133000,11224238000,33400,33450,33450,33400,135
20240403,132900,11219728450,33400,33500,33500,33400,1021
20240403,132800,11185595250,33500,33450,33500,33400,1014
20240403,132700,11151677550,33450,33500,33500,33450,235
20240403,132600,11143814700,33450,33500,33500,33450,1511
20240403,132500,11093206550,33550,33500,33550,33500,798
20240403,132400,11066473500,33500,33450,33500,33450,417
20240403,132300,11052513950,33450,33450,33500,33450,140
20240403,132200,11047830350,33450,33500,33500,33450,191
20240403,132100,11041436100,33450,33500,33500,33400,1434
20240403,132000,10993486200,33450,33500,33500,33450,268
20240403,131900,10984512950,33500,33500,33500,33450,1046
20240403,131800,10949475900,33500,33500,33550,33500,316
20240403,131700,10938886700,33500,33600,33600,33500,2431
20240403,131600,10857317400,33600,33650,33650,33600,914
20240403,131500,10826580700,33650,33600,33700,33600,1636
20240403,131400,10771531050,33650,33550,33650,33550,2036
20240403,131300,10703179400,33550,33500,33550,33500,2349
20240403,131200,10624470450,33500,33450,33500,33450,499
20240403,131100,10607774800,33450,33400,33500,33400,1623
20240403,131000,10553455950,33450,33400,33450,33400,965
20240403,130900,10521221600,33400,33350,33400,33350,514
20240403,130800,10504059150,33350,33350,33400,33300,1589
20240403,130700,10451066050,33350,33150,33350,33150,4855
20240403,130600,10289549900,33150,33150,33200,33100,470
20240403,130500,10273971850,33150,33200,33200,33100,2954
20240403,130400,10175933250,33200,33050,33200,33050,1396
20240403,130300,10129665950,33050,33050,33050,33000,1037
20240403,130200,10095398800,33050,33150,33150,33050,1383
20240403,130100,10049605850,33100,33100,33150,33100,454
20240403,130000,10034576600,33100,33050,33100,33050,1267
20240403,125900,9992644800,33100,33150,33200,33050,911
20240403,125800,9962487700,33150,33100,33200,33100,1534
20240403,125700,9911633250,33100,33100,33150,33100,391
20240403,125600,9898686050,33100,33050,33100,33000,782
20240403,125500,9872814400,33050,32900,33050,32900,1941
20240403,125400,9808819000,32900,32850,32950,32850,610
20240403,125300,9788749550,32850,32800,32900,32750,1659
20240403,125200,9734337750,32800,32800,32800,32800,70
20240403,125100,9732041750,32850,32800,32850,32800,473
20240403,125000,9716525100,32800,32750,32800,32750,1409
20240403,124900,9670326000,32750,32750,32800,32750,485
20240403,124800,9654442100,32800,32800,32800,32750,571
20240403,124700,9635735250,32850,32700,32850,32700,1743
20240403,124600,9578608250,32700,32700,32750,32700,635
20240403,124500,9557816400,32700,32700,32750,32700,636
20240403,124400,9537012550,32750,32750,32750,32700,319
20240403,124300,9526566800,32700,32650,32700,32650,646
20240403,124200,9505444100,32650,32700,32700,32650,158
20240403,124100,9500279600,32650,32650,32650,32600,1500
20240403,124000,9451319950,32650,32650,32700,32650,1264
20240403,123900,9410044550,32700,32650,32700,32650,641
20240403,123800,9389090400,32650,32650,32700,32650,41
20240403,123700,9387751650,32700,32650,32700,32650,320
20240403,123600,9377295600,32700,32700,32700,32650,936
20240403,123500,9346688500,32700,32700,32700,32650,801
20240403,123400,9320495900,32700,32700,32700,32650,158
20240403,123300,9315333950,32650,32650,32700,32650,119
20240403,123200,9311443000,32650,32650,32700,32650,645
20240403,123100,9290355800,32650,32700,32700,32650,143
20240403,123000,9285680350,32700,32600,32700,32600,456
20240403,122900,9270794750,32600,32600,32650,32600,753
20240403,122800,9246240350,32650,32600,32650,32600,293
20240403,122700,9236678150,32600,32650,32650,32600,169
20240403,122600,9231164800,32600,32600,32650,32600,575
20240403,122500,9212413450,32600,32600,32650,32600,182
20240403,122400,9206479650,32650,32600,32650,32600,295
20240403,122300,9196857550,32600,32650,32700,32600,128
20240403,122200,9192682450,32700,32700,32700,32650,1376
20240403,122100,9147722900,32700,32650,32700,32650,211
20240403,122000,9140833650,32650,32650,32700,32650,203
20240403,121900,9134203800,32650,32700,32700,32650,210
20240403,121800,9127342500,32650,32650,32650,32650,361
20240403,121700,9115555850,32700,32700,32750,32650,766
20240403,121600,9090512350,32700,32700,32750,32700,66
20240403,121500,9088354050,32700,32700,32750,32700,503
20240403,121400,9071905500,32650,32700,32700,32650,63
20240403,121300,9069845500,32650,32700,32700,32650,165
20240403,121200,9064450900,32650,32650,32700,32650,71
20240403,121100,9062132700,32650,32650,32700,32600,633
20240403,121000,9041469800,32650,32650,32650,32600,590
20240403,120900,9022208950,32600,32600,32600,32600,68
20240403,120800,9019992150,32650,32600,32650,32600,290
20240403,120700,9010529250,32600,32650,32650,32600,76
20240403,120600,9008048700,32650,32600,32650,32550,1836
20240403,120500,8948193700,32550,32550,32600,32550,835
20240403,120400,8921009450,32600,32600,32600,32550,172
20240403,120300,8915402550,32600,32600,32650,32600,543
20240403,120200,8897698600,32600,32600,32650,32600,203
20240403,120100,8891077250,32600,32600,32650,32600,282
20240403,120000,8881884000,32600,32650,32650,32600,170
20240403,115900,8876340650,32650,32600,32650,32600,155
20240403,115800,8871281100,32600,32600,32650,32600,228
20240403,115700,8863847800,32600,32600,32650,32550,664
20240403,115600,8842203200,32550,32550,32600,32550,568
20240403,115500,8823688150,32600,32500,32600,32500,671
20240403,115400,8801847350,32550,32600,32650,32550,1609
20240403,115300,8749468600,32650,32650,32650,32600,811
20240403,115200,8723002800,32650,32650,32700,32600,614
20240403,115100,8702952900,32650,32600,32650,32600,949
20240403,115000,8672013150,32550,32550,32600,32550,156
20240403,114900,8666935100,32550,32600,32600,32550,124
20240403,114800,8662898150,32550,32500,32550,32500,1002
20240403,114700,8630284050,32500,32550,32600,32500,407
20240403,114600,8617038000,32550,32500,32600,32450,1472
20240403,114500,8569156150,32500,32450,32500,32450,16
20240403,114400,8568636350,32450,32500,32500,32450,1510
20240403,114300,8519604950,32450,32450,32500,32450,278
20240403,114200,8510581500,32450,32550,32550,32450,1313
20240403,114100,8467915800,32500,32550,32550,32500,896
20240403,114000,8438795000,32500,32500,32550,32500,248
20240403,113900,8430734950,32550,32500,32550,32500,201
20240403,113800,8424197600,32550,32500,32550,32500,227
20240403,113700,8416815000,32550,32550,32550,32500,546
20240403,113600,8399044250,32500,32550,32550,32500,121
20240403,113500,8395111650,32500,32500,32550,32500,392
20240403,113400,8382366300,32500,32500,32550,32500,119
20240403,113300,8378498650,32500,32500,32550,32450,782
20240403,113200,8353077800,32500,32500,32550,32450,3065
20240403,113100,8253462400,32500,32550,32550,32500,457
20240403,113000,8238605600,32550,32500,32550,32500,342
20240403,112900,8227485500,32550,32500,32550,32450,843
20240403,112800,8200104600,32500,32500,32550,32500,283
20240403,112700,8190900450,32500,32500,32550,32500,524
20240403,112600,8173869850,32500,32550,32550,32450,1411
20240403,112500,8128020100,32500,32500,32550,32500,853
20240403,112400,8100297350,32500,32450,32500,32450,1221
20240403,112300,8060621600,32500,32450,32500,32450,300
20240403,112200,8050884850,32500,32500,32550,32400,9242
20240403,112100,7750622200,32500,32500,32550,32500,481
20240403,112000,7734986500,32500,32550,32550,32500,1099
20240403,111900,7699229300,32600,32600,32600,32550,871
20240403,111800,7670844000,32600,32600,32650,32550,3584
20240403,111700,7554117500,32600,32600,32650,32600,1700
20240403,111600,7498692350,32600,32650,32650,32600,295
20240403,111500,7489074500,32600,32650,32650,32600,195
20240403,111400,7482711600,32600,32650,32700,32600,1781
20240403,111300,7424564450,32700,32700,32700,32650,340
20240403,111200,7413446600,32650,32700,32700,32650,246
20240403,111100,7405412900,32700,32700,32700,32650,369
20240403,111000,7393350700,32700,32700,32700,32650,373
20240403,110900,7381160700,32700,32650,32700,32600,922
20240403,110800,7351080050,32650,32600,32650,32600,282
20240403,110700,7341882300,32600,32550,32650,32550,1444
20240403,110600,7294801300,32550,32650,32650,32550,3908
20240403,110500,7167439400,32650,32650,32650,32600,843
20240403,110400,7139956000,32600,32600,32650,32600,570
20240403,110300,7121365700,32600,32600,32650,32600,345
20240403,110200,7110118400,32600,32700,32700,32600,4954
20240403,110100,6948302950,32650,32650,32700,32650,70
20240403,110000,6946017350,32650,32650,32750,32600,3167
20240403,105900,6842555200,32700,32650,32700,32650,417
20240403,105800,6828931750,32650,32750,32750,32650,3177
20240403,105700,6725082350,32700,32750,32750,32700,316
20240403,105600,6714740900,32700,32750,32750,32700,1327
20240403,105500,6671300100,32750,32750,32800,32750,1095
20240403,105400,6635432350,32750,32800,32800,32750,75
20240403,105300,6632975900,32800,32850,32900,32750,1016
20240403,105200,6599641750,32850,32850,32900,32850,571
20240403,105100,6580884250,32850,32900,32900,32850,205
20240403,105000,6574144900,32900,32800,32900,32750,929
20240403,104900,6543658150,32750,32750,32800,32750,379
20240403,104800,6531238050,32800,32750,32800,32750,453
20240403,104700,6516393650,32750,32800,32800,32750,285
20240403,104600,6507058750,32800,32800,32800,32750,184
20240403,104500,6501028050,32800,32800,32800,32750,181
20240403,104400,6495094800,32750,32750,32800,32750,538
20240403,104300,6477470000,32750,32750,32800,32750,970
20240403,104200,6445675550,32800,32800,32850,32750,1422
20240403,104100,6399028850,32800,32800,32850,32800,734
20240403,104000,6374949050,32850,32850,32850,32800,234
20240403,103900,6367263000,32850,32800,32850,32800,249
20240403,103800,6359088550,32800,32850,32850,32800,738
20240403,103700,6334850050,32850,32900,32900,32800,1079
20240403,103600,6299404400,32900,32900,32900,32850,443
20240403,103500,6284831050,32900,32950,33000,32900,300
20240403,103400,6274948250,32950,32950,32950,32850,1468
20240403,103300,6226663650,32950,32900,33000,32900,795
20240403,103200,6200464050,32950,32850,32950,32800,966
20240403,103100,6168702050,32850,32900,32900,32800,249
20240403,103000,6160528750,32900,32850,32900,32800,426
20240403,102900,6146534050,32850,32900,32900,32800,640
20240403,102800,6125534400,32850,32900,32900,32850,871
20240403,102700,6096918300,32950,32950,32950,32850,195
20240403,102600,6090501050,32900,32850,32950,32850,2207
20240403,102500,6017982200,32850,32850,32900,32850,877
20240403,102400,5989172500,32850,32900,32900,32850,1239
20240403,102300,5948443000,32900,32900,32950,32850,445
20240403,102200,5933807050,32850,32950,32950,32850,1677
20240403,102100,5878605000,32950,32950,32950,32900,124
20240403,102000,5874524200,32900,32950,32950,32900,806
20240403,101900,5847970350,32950,33000,33000,32950,3831
20240403,101800,5721618650,33050,33050,33100,33000,543
20240403,101700,5703662650,33050,33050,33050,33000,978
20240403,101600,5671372100,33100,33050,33100,33050,394
20240403,101500,5658345300,33050,33050,33100,33000,952
20240403,101400,5626873300,33100,33050,33100,33050,203
20240403,101300,5620164000,33050,33050,33100,33050,217
20240403,101200,5612983900,33100,33100,33150,33050,1295
20240403,101100,5570128800,33100,33150,33150,33100,1121
20240403,101000,5532968350,33200,33100,33200,33100,613
20240403,100900,5512649450,33100,33100,33100,33100,187
20240403,100800,5506459750,33150,33150,33150,33100,2966
20240403,100700,5408145150,33200,33250,33250,33150,1888
20240403,100600,5345438600,33300,33350,33350,33300,3574
20240403,100500,5226398300,33350,33450,33450,33350,1504
20240403,100400,5176136350,33450,33350,33500,33350,1602
20240403,100300,5122616100,33350,33250,33350,33250,350
20240403,100200,5110965150,33300,33250,33300,33200,955
20240403,100100,5079194300,33250,33250,33300,33250,161
20240403,100000,5073841000,33300,33300,33300,33250,191
20240403,095900,5067489700,33300,33300,33350,33250,984
20240403,095800,5034712550,33350,33150,33350,33150,2446
20240403,095700,4953430500,33150,33150,33150,33100,241
20240403,095600,4945445350,33100,33100,33200,33050,3627
20240403,095500,4825313400,33100,33100,33100,33050,187
20240403,095400,4819125150,33050,33100,33100,33050,317
20240403,095300,4808643500,33100,33100,33100,33050,953
20240403,095200,4777129300,33100,33100,33150,33050,143
20240403,095100,4772395400,33100,33150,33150,33050,1067
20240403,095000,4737080800,33150,33100,33150,33100,424
20240403,094900,4723039450,33100,33100,33100,33050,437
20240403,094800,4708579750,33100,33050,33100,33000,1191
20240403,094700,4669211800,33050,33050,33100,33000,742
20240403,094600,4644690250,33100,33100,33100,33050,413
20240403,094500,4631027350,33050,33100,33100,33050,419
20240403,094400,4617175500,33100,33100,33100,33050,1334
20240403,094300,4573025100,33050,33200,33200,33050,1723
20240403,094200,4515966750,33200,33200,33200,33150,2251
20240403,094100,4441337500,33200,33150,33200,33100,743
20240403,094000,4416728800,33150,33200,33200,33100,491
20240403,093900,4400448200,33200,33300,33300,33150,4129
20240403,093800,4263180050,33300,33250,33300,33250,1550
20240403,093700,4211606500,33200,33200,33250,33150,1249
20240403,093600,4170132300,33250,33150,33250,33150,605
20240403,093500,4150050550,33150,33050,33150,33000,892
20240403,093400,4120513350,33050,33050,33100,33050,1652
20240403,093300,4065914650,33050,33100,33150,33050,1022
20240403,093200,4032086650,33100,33100,33100,33050,990
20240403,093100,3999323300,33100,33100,33150,33050,764
20240403,093000,3974026200,33100,33050,33150,33000,6738
20240403,092900,3751292600,33100,33200,33200,33050,2187
20240403,092800,3678865400,33200,33200,33300,33150,2764
20240403,092700,3587034500,33250,33200,33250,33150,5195
20240403,092600,3414663950,33200,33100,33200,33050,2068
20240403,092500,3346118150,33050,33050,33100,33000,733
20240403,092400,3321882450,33050,33050,33050,32950,1630
20240403,092300,3268091650,33050,33100,33100,33000,1167
20240403,092200,3229528450,33100,32950,33100,32950,1936
20240403,092100,3165622900,32950,32850,32950,32850,2724
20240403,092000,3076019600,32850,32900,32950,32850,5172
20240403,091900,2906021800,32900,32900,32950,32850,1479
20240403,091800,2857400400,32850,32900,32900,32800,3644
20240403,091700,2737791100,32850,32800,32850,32700,4229
20240403,091600,2599130400,32800,32800,32800,32700,4715
20240403,091500,2444758400,32800,32850,32850,32750,2479
20240403,091400,2363458500,32800,32800,32950,32800,5270
20240403,091300,2190481150,32800,32750,32850,32750,3258
20240403,091200,2083578150,32800,32950,32950,32750,5325
20240403,091100,1908723400,32950,32950,33000,32900,4769
20240403,091000,1751524250,32950,32900,32950,32850,2031
20240403,090900,1684671600,32950,33000,33000,32900,3929
20240403,090800,1555297300,32950,33050,33100,32950,4886
20240403,090700,1394112500,33100,33100,33150,33000,2667
20240403,090600,1305900300,33100,33200,33200,33050,3960
20240403,090500,1174743700,33150,33000,33200,32900,3466
20240403,090400,1060274650,32950,33050,33100,32900,7746
20240403,090300,804929850,33000,33150,33250,33000,2654
20240403,090200,716970350,33100,32850,33200,32800,4520
20240403,090100,567673300,32950,32800,32950,32800,5313
20240403,090000,393060900,32800,32950,32950,32750,11650