stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201400,23319926300,33900,33900,33900,33900,7856
20240404,201300,23319926300,33900,33900,33900,33900,0
20240404,201200,23319926300,33900,33900,33900,33900,0
20240404,201100,23319926300,33900,33900,33900,33900,0
20240404,201000,23319926300,33900,33900,33900,33900,0
20240404,200900,23319926300,33900,33900,33900,33900,0
20240404,200800,23319926300,33900,33900,33900,33900,0
20240404,200700,23319926300,33900,33900,33900,33900,0
20240404,200600,23319926300,33900,33900,33900,33900,0
20240404,200500,23319926300,33900,33900,33900,33900,0
20240404,200400,23319926300,33900,33900,33900,33900,0
20240404,200300,23319926300,33900,33900,33900,33900,0
20240404,200200,23319926300,33900,33900,33900,33900,0
20240404,200100,23319926300,33900,33900,33900,33900,0
20240404,200000,23319926300,33900,33900,33900,33900,0
20240404,195900,23319926300,33900,33900,33900,33900,0
20240404,195800,23319926300,33900,33900,33900,33900,0
20240404,195700,23319926300,33900,33900,33900,33900,0
20240404,195600,23319926300,33900,33900,33900,33900,0
20240404,195500,23319926300,33900,33900,33900,33900,0
20240404,195400,23319926300,33900,33900,33900,33900,0
20240404,195300,23319926300,33900,33900,33900,33900,0
20240404,195200,23319926300,33900,33900,33900,33900,0
20240404,195100,23319926300,33900,33900,33900,33900,0
20240404,195000,23319926300,33900,33900,33900,33900,0
20240404,194900,23319926300,33900,33900,33900,33900,0
20240404,194800,23319926300,33900,33900,33900,33900,0
20240404,194700,23319926300,33900,33900,33900,33900,0
20240404,194600,23319926300,33900,33900,33900,33900,0
20240404,194500,23319926300,33900,33900,33900,33900,0
20240404,194400,23319926300,33900,33900,33900,33900,7856
20240404,194300,23319926300,33900,33900,33900,33900,0
20240404,194200,23319926300,33900,33900,33900,33900,0
20240404,194100,23319926300,33900,33900,33900,33900,0
20240404,194000,23319926300,33900,33900,33900,33900,0
20240404,193900,23319926300,33900,33900,33900,33900,0
20240404,193800,23319926300,33900,33900,33900,33900,0
20240404,193700,23319926300,33900,33900,33900,33900,0
20240404,193600,23319926300,33900,33900,33900,33900,0
20240404,193500,23319926300,33900,33900,33900,33900,0
20240404,193400,23319926300,33900,33900,33900,33900,0
20240404,193300,23319926300,33900,33900,33900,33900,0
20240404,193200,23319926300,33900,33900,33900,33900,0
20240404,193100,23319926300,33900,33900,33900,33900,0
20240404,193000,23319926300,33900,33900,33900,33900,0
20240404,192900,23319926300,33900,33900,33900,33900,0
20240404,192800,23319926300,33900,33900,33900,33900,0
20240404,192700,23319926300,33900,33900,33900,33900,0
20240404,192600,23319926300,33900,33900,33900,33900,0
20240404,192500,23319926300,33900,33900,33900,33900,0
20240404,192400,23319926300,33900,33900,33900,33900,0
20240404,192300,23319926300,33900,33900,33900,33900,0
20240404,192200,23319926300,33900,33900,33900,33900,0
20240404,192100,23319926300,33900,33900,33900,33900,0
20240404,192000,23319926300,33900,33900,33900,33900,0
20240404,191900,23319926300,33900,33900,33900,33900,0
20240404,191800,23319926300,33900,33900,33900,33900,0
20240404,191700,23319926300,33900,33900,33900,33900,0
20240404,191600,23319926300,33900,33900,33900,33900,0
20240404,191500,23319926300,33900,33900,33900,33900,0
20240404,191400,23319926300,33900,33900,33900,33900,7856
20240404,191300,23319926300,33900,33900,33900,33900,0
20240404,191200,23319926300,33900,33900,33900,33900,0
20240404,191100,23319926300,33900,33900,33900,33900,0
20240404,191000,23319926300,33900,33900,33900,33900,0
20240404,190900,23319926300,33900,33900,33900,33900,0
20240404,190800,23319926300,33900,33900,33900,33900,0
20240404,190700,23319926300,33900,33900,33900,33900,0
20240404,190600,23319926300,33900,33900,33900,33900,0
20240404,190500,23319926300,33900,33900,33900,33900,0
20240404,190400,23319926300,33900,33900,33900,33900,0
20240404,190300,23319926300,33900,33900,33900,33900,0
20240404,190200,23319926300,33900,33900,33900,33900,0
20240404,190100,23319926300,33900,33900,33900,33900,0
20240404,190000,23319926300,33900,33900,33900,33900,0
20240404,185900,23319926300,33900,33900,33900,33900,0
20240404,185800,23319926300,33900,33900,33900,33900,0
20240404,185700,23319926300,33900,33900,33900,33900,0
20240404,185600,23319926300,33900,33900,33900,33900,0
20240404,185500,23319926300,33900,33900,33900,33900,0
20240404,185400,23319926300,33900,33900,33900,33900,0
20240404,185300,23319926300,33900,33900,33900,33900,0
20240404,185200,23319926300,33900,33900,33900,33900,0
20240404,185100,23319926300,33900,33900,33900,33900,0
20240404,185000,23319926300,33900,33900,33900,33900,0
20240404,184900,23319926300,33900,33900,33900,33900,0
20240404,184800,23319926300,33900,33900,33900,33900,0
20240404,184700,23319926300,33900,33900,33900,33900,0
20240404,184600,23319926300,33900,33900,33900,33900,0
20240404,184500,23319926300,33900,33900,33900,33900,0
20240404,184400,23319926300,33900,33900,33900,33900,7856
20240404,184300,23319926300,33900,33900,33900,33900,0
20240404,184200,23319926300,33900,33900,33900,33900,0
20240404,184100,23319926300,33900,33900,33900,33900,0
20240404,184000,23319926300,33900,33900,33900,33900,0
20240404,183900,23319926300,33900,33900,33900,33900,0
20240404,183800,23319926300,33900,33900,33900,33900,0
20240404,183700,23319926300,33900,33900,33900,33900,0
20240404,183600,23319926300,33900,33900,33900,33900,0
20240404,183500,23319926300,33900,33900,33900,33900,0
20240404,183400,23319926300,33900,33900,33900,33900,0
20240404,183300,23319926300,33900,33900,33900,33900,0
20240404,183200,23319926300,33900,33900,33900,33900,0
20240404,183100,23319926300,33900,33900,33900,33900,0
20240404,183000,23319926300,33900,33900,33900,33900,0
20240404,182900,23319926300,33900,33900,33900,33900,0
20240404,182800,23319926300,33900,33900,33900,33900,0
20240404,182700,23319926300,33900,33900,33900,33900,0
20240404,182600,23319926300,33900,33900,33900,33900,0
20240404,182500,23319926300,33900,33900,33900,33900,0
20240404,182400,23319926300,33900,33900,33900,33900,0
20240404,182300,23319926300,33900,33900,33900,33900,0
20240404,182200,23319926300,33900,33900,33900,33900,0
20240404,182100,23319926300,33900,33900,33900,33900,0
20240404,182000,23319926300,33900,33900,33900,33900,0
20240404,181900,23319926300,33900,33900,33900,33900,0
20240404,181800,23319926300,33900,33900,33900,33900,0
20240404,181700,23319926300,33900,33900,33900,33900,0
20240404,181600,23319926300,33900,33900,33900,33900,0
20240404,181500,23319926300,33900,33900,33900,33900,0
20240404,181400,23319926300,33900,33900,33900,33900,7856
20240404,181300,23319926300,33900,33900,33900,33900,0
20240404,181200,23319926300,33900,33900,33900,33900,0
20240404,181100,23319926300,33900,33900,33900,33900,0
20240404,181000,23319926300,33900,33900,33900,33900,0
20240404,180900,23319926300,33900,33900,33900,33900,0
20240404,180800,23319926300,33900,33900,33900,33900,0
20240404,180700,23319926300,33900,33900,33900,33900,0
20240404,180600,23319926300,33900,33900,33900,33900,0
20240404,180500,23319926300,33900,33900,33900,33900,0
20240404,180400,23319926300,33900,33900,33900,33900,0
20240404,180300,23319926300,33900,33900,33900,33900,0
20240404,180200,23319926300,33900,33900,33900,33900,0
20240404,180100,23319926300,33900,33900,33900,33900,0
20240404,180000,23319926300,33900,33900,33900,33900,0
20240404,175900,23319926300,33900,33900,33900,33900,0
20240404,175800,23319926300,33900,33900,33900,33900,0
20240404,175700,23319926300,33900,33900,33900,33900,0
20240404,175600,23319926300,33900,33900,33900,33900,0
20240404,175500,23319926300,33900,33900,33900,33900,0
20240404,175400,23319926300,33900,33900,33900,33900,0
20240404,175300,23319926300,33900,33900,33900,33900,0
20240404,175200,23319926300,33900,33900,33900,33900,0
20240404,175100,23319926300,33900,33900,33900,33900,0
20240404,175000,23319926300,33900,33900,33900,33900,0
20240404,174900,23319926300,33900,33900,33900,33900,0
20240404,174800,23319926300,33900,33900,33900,33900,0
20240404,174700,23319926300,33900,33900,33900,33900,0
20240404,174600,23319926300,33900,33900,33900,33900,0
20240404,174500,23319926300,33900,33900,33900,33900,0
20240404,174400,23319926300,33900,33900,33900,33900,7856
20240404,174300,23319926300,33900,33900,33900,33900,0
20240404,174200,23319926300,33900,33900,33900,33900,0
20240404,174100,23319926300,33900,33900,33900,33900,0
20240404,174000,23319926300,33900,33900,33900,33900,0
20240404,173900,23319926300,33900,33900,33900,33900,0
20240404,173800,23319926300,33900,33900,33900,33900,0
20240404,173700,23319926300,33900,33900,33900,33900,0
20240404,173600,23319926300,33900,33900,33900,33900,0
20240404,173500,23319926300,33900,33900,33900,33900,0
20240404,173400,23319926300,33900,33900,33900,33900,0
20240404,173300,23319926300,33900,33900,33900,33900,0
20240404,173200,23319926300,33900,33900,33900,33900,0
20240404,173100,23319926300,33900,33900,33900,33900,0
20240404,173000,23319926300,33900,33900,33900,33900,0
20240404,172900,23319926300,33900,33900,33900,33900,0
20240404,172800,23319926300,33900,33900,33900,33900,0
20240404,172700,23319926300,33900,33900,33900,33900,0
20240404,172600,23319926300,33900,33900,33900,33900,0
20240404,172500,23319926300,33900,33900,33900,33900,0
20240404,172400,23319926300,33900,33900,33900,33900,0
20240404,172300,23319926300,33900,33900,33900,33900,0
20240404,172200,23319926300,33900,33900,33900,33900,0
20240404,172100,23319926300,33900,33900,33900,33900,0
20240404,172000,23319926300,33900,33900,33900,33900,0
20240404,171900,23319926300,33900,33900,33900,33900,0
20240404,171800,23319926300,33900,33900,33900,33900,0
20240404,171700,23319926300,33900,33900,33900,33900,0
20240404,171600,23319926300,33900,33900,33900,33900,0
20240404,171500,23319926300,33900,33900,33900,33900,0
20240404,171400,23319926300,33900,33900,33900,33900,7856
20240404,171300,23319926300,33900,33900,33900,33900,0
20240404,171200,23319926300,33900,33900,33900,33900,0
20240404,171100,23319926300,33900,33900,33900,33900,0
20240404,171000,23319926300,33900,33900,33900,33900,0
20240404,170900,23319926300,33900,33900,33900,33900,0
20240404,170800,23319926300,33900,33900,33900,33900,0
20240404,170700,23319926300,33900,33900,33900,33900,0
20240404,170600,23319926300,33900,33900,33900,33900,0
20240404,170500,23319926300,33900,33900,33900,33900,0
20240404,170400,23319926300,33900,33900,33900,33900,0
20240404,170300,23319926300,33900,33900,33900,33900,0
20240404,170200,23319926300,33900,33900,33900,33900,0
20240404,170100,23319926300,33900,33900,33900,33900,0
20240404,170000,23319926300,33900,33900,33900,33900,0
20240404,165900,23319926300,33900,33900,33900,33900,0
20240404,165800,23319926300,33900,33900,33900,33900,0
20240404,165700,23319926300,33900,33900,33900,33900,0
20240404,165600,23319926300,33900,33900,33900,33900,0
20240404,165500,23319926300,33900,33900,33900,33900,0
20240404,165400,23319926300,33900,33900,33900,33900,0
20240404,165300,23319926300,33900,33900,33900,33900,0
20240404,165200,23319926300,33900,33900,33900,33900,0
20240404,165100,23319926300,33900,33900,33900,33900,0
20240404,165000,23319926300,33900,33900,33900,33900,0
20240404,164900,23319926300,33900,33900,33900,33900,0
20240404,164800,23319926300,33900,33900,33900,33900,0
20240404,164700,23319926300,33900,33900,33900,33900,0
20240404,164600,23319926300,33900,33900,33900,33900,0
20240404,164500,23319926300,33900,33900,33900,33900,0
20240404,164400,23319926300,33900,33900,33900,33900,7856
20240404,164300,23319926300,33900,33900,33900,33900,0
20240404,164200,23319926300,33900,33900,33900,33900,0
20240404,164100,23319926300,33900,33900,33900,33900,0
20240404,164000,23319926300,33900,33900,33900,33900,0
20240404,163900,23319926300,33900,33900,33900,33900,0
20240404,163800,23319926300,33900,33900,33900,33900,0
20240404,163700,23319926300,33900,33900,33900,33900,0
20240404,163600,23319926300,33900,33900,33900,33900,0
20240404,163500,23319926300,33900,33900,33900,33900,0
20240404,163400,23319926300,33900,33900,33900,33900,0
20240404,163300,23319926300,33900,33900,33900,33900,0
20240404,163200,23319926300,33900,33900,33900,33900,0
20240404,163100,23319926300,33900,33900,33900,33900,0
20240404,163000,23319926300,33900,33900,33900,33900,0
20240404,162900,23319926300,33900,33900,33900,33900,0
20240404,162800,23319926300,33900,33900,33900,33900,0
20240404,162700,23319926300,33900,33900,33900,33900,0
20240404,162600,23319926300,33900,33900,33900,33900,0
20240404,162500,23319926300,33900,33900,33900,33900,0
20240404,162400,23319926300,33900,33900,33900,33900,0
20240404,162300,23319926300,33900,33900,33900,33900,0
20240404,162200,23319926300,33900,33900,33900,33900,0
20240404,162100,23319926300,33900,33900,33900,33900,0
20240404,162000,23319926300,33900,33900,33900,33900,0
20240404,161900,23319926300,33900,33900,33900,33900,0
20240404,161800,23319926300,33900,33900,33900,33900,0
20240404,161700,23319926300,33900,33900,33900,33900,0
20240404,161600,23319926300,33900,33900,33900,33900,0
20240404,161500,23319926300,33900,33900,33900,33900,0
20240404,161400,23319926300,33900,33900,33900,33900,7856
20240404,161300,23319926300,33900,33900,33900,33900,0
20240404,161200,23319926300,33900,33900,33900,33900,0
20240404,161100,23319926300,33900,33900,33900,33900,0
20240404,161000,23319926300,33900,33900,33900,33900,0
20240404,160900,23319926300,33900,33900,33900,33900,0
20240404,160800,23319926300,33900,33900,33900,33900,0
20240404,160700,23319926300,33900,33900,33900,33900,0
20240404,160600,23319926300,33900,33900,33900,33900,0
20240404,160500,23319926300,33900,33900,33900,33900,0
20240404,160400,23319926300,33900,33900,33900,33900,0
20240404,160300,23319926300,33900,33900,33900,33900,0
20240404,160200,23319926300,33900,33900,33900,33900,0
20240404,160100,23319926300,33900,33900,33900,33900,0
20240404,160000,23319926300,33900,33900,33900,33900,0
20240404,155900,23319926300,33900,33900,33900,33900,0
20240404,155800,23319926300,33900,33900,33900,33900,0
20240404,155700,23319926300,33900,33900,33900,33900,0
20240404,155600,23319926300,33900,33900,33900,33900,0
20240404,155500,23319926300,33900,33900,33900,33900,0
20240404,155400,23319926300,33900,33900,33900,33900,0
20240404,155300,23319926300,33900,33900,33900,33900,0
20240404,155200,23319926300,33900,33900,33900,33900,0
20240404,155100,23319926300,33900,33900,33900,33900,0
20240404,155000,23319926300,33900,33900,33900,33900,0
20240404,154900,23319926300,33900,33900,33900,33900,0
20240404,154800,23319926300,33900,33900,33900,33900,0
20240404,154700,23319926300,33900,33900,33900,33900,0
20240404,154600,23319926300,33900,33900,33900,33900,0
20240404,154500,23319926300,33900,33900,33900,33900,0
20240404,154400,23319926300,33900,33900,33900,33900,7856
20240404,154300,23319926300,33900,33900,33900,33900,0
20240404,154200,23319926300,33900,33900,33900,33900,0
20240404,154100,23319926300,33900,33900,33900,33900,0
20240404,154000,23319926300,33900,33900,33900,33900,0
20240404,153900,23319926300,33900,33900,33900,33900,0
20240404,153800,23319926300,33900,33900,33900,33900,0
20240404,153700,23319926300,33900,33900,33900,33900,0
20240404,153600,23319926300,33900,33900,33900,33900,0
20240404,153500,23319926300,33900,33900,33900,33900,0
20240404,153400,23319926300,33900,33900,33900,33900,0
20240404,153300,23319926300,33900,33900,33900,33900,0
20240404,153200,23319926300,33900,33900,33900,33900,0
20240404,153100,23319926300,33900,33900,33900,33900,0
20240404,153000,23319926300,33900,33900,33900,33900,7856
20240404,152900,23053607900,33950,33950,33950,33950,0
20240404,152800,23053607900,33950,33950,33950,33950,0
20240404,152700,23053607900,33950,33950,33950,33950,0
20240404,152600,23053607900,33950,33950,33950,33950,0
20240404,152500,23053607900,33950,33950,33950,33950,0
20240404,152400,23053607900,33950,33950,33950,33950,0
20240404,152300,23053607900,33950,33950,33950,33950,0
20240404,152200,23053607900,33950,33950,33950,33950,0
20240404,152100,23053607900,33950,33950,33950,33950,0
20240404,152000,23053607900,33950,33950,33950,33950,0
20240404,151900,23053607900,33950,33950,34000,33950,1045
20240404,151800,23018102400,34000,34000,34000,33950,342
20240404,151700,23006479450,34000,34000,34000,33950,1631
20240404,151600,22951098500,33950,33950,34000,33950,549
20240404,151500,22932437500,34000,34000,34000,33950,356
20240404,151400,22920335850,34000,33950,34000,33950,399
20240404,151300,22906772300,34000,33950,34000,33900,249
20240404,151200,22898313500,33950,34000,34000,33950,675
20240404,151100,22875389500,33950,33950,34000,33950,651
20240404,151000,22853276950,34000,33950,34000,33900,1042
20240404,150900,22817906500,33950,33950,33950,33900,223
20240404,150800,22810337650,33950,33950,33950,33900,300
20240404,150700,22800156100,33950,33900,33950,33900,222
20240404,150600,22792622600,33950,33950,33950,33900,202
20240404,150500,22785766950,33950,33900,33950,33850,1440
20240404,150400,22736909150,33900,33950,33950,33850,444
20240404,150300,22721858050,33950,33900,33950,33900,334
20240404,150200,22710526300,33950,33950,33950,33900,206
20240404,150100,22703533150,33900,33850,33950,33850,714
20240404,150000,22679322000,33850,33850,33900,33850,689
20240404,145900,22655973300,33850,33850,33900,33850,313
20240404,145800,22645370100,33900,33850,33900,33850,286
20240404,145700,22635681000,33900,33800,33900,33800,303
20240404,145600,22625419050,33800,33900,33900,33800,448
20240404,145500,22610251500,33850,33800,33900,33800,501
20240404,145400,22593282150,33850,33800,33850,33800,831
20240404,145300,22565164000,33800,33850,33850,33800,318
20240404,145200,22554405750,33850,33850,33900,33800,1483
20240404,145100,22504226200,33800,33850,33900,33800,2752
20240404,145000,22411171150,33800,33850,33900,33800,3170
20240404,144900,22303864350,33900,33850,33900,33850,611
20240404,144800,22283168850,33850,33900,33900,33850,1992
20240404,144700,22215650450,33900,33900,33950,33900,407
20240404,144600,22201841350,33950,33900,33950,33900,616
20240404,144500,22180947800,33900,33950,34000,33900,711
20240404,144400,22156815650,33950,33900,34000,33900,321
20240404,144300,22145913300,33900,34000,34000,33900,463
20240404,144200,22130193350,33950,33950,34000,33950,1272
20240404,144100,22087002900,33950,34050,34050,33950,1194
20240404,144000,22046401700,34000,34000,34050,34000,493
20240404,143900,22029630450,34000,34000,34050,34000,463
20240404,143800,22013878650,34000,34000,34050,34000,589
20240404,143700,21993838650,34000,34000,34050,34000,587
20240404,143600,21973872850,34050,34050,34050,34000,478
20240404,143500,21957611750,34000,34150,34150,34000,874
20240404,143400,21927828100,34100,34050,34150,34050,1214
20240404,143300,21886429600,34100,34050,34100,34050,438
20240404,143200,21871504800,34050,34050,34100,34050,327
20240404,143100,21860360800,34100,34100,34150,34050,416
20240404,143000,21846181950,34050,34100,34150,34050,1480
20240404,142900,21795768550,34100,33950,34150,33950,2103
20240404,142800,21724119050,33950,33950,34000,33950,1401
20240404,142700,21676492850,34000,33950,34000,33950,500
20240404,142600,21659506200,33950,34000,34000,33950,176
20240404,142500,21653527150,34000,33950,34000,33950,332
20240404,142400,21642247400,34000,34000,34000,33950,335
20240404,142300,21630864950,33950,34000,34000,33950,300
20240404,142200,21620671500,33950,34000,34000,33950,287
20240404,142100,21610918100,33950,34000,34000,33950,402
20240404,142000,21597262050,34000,34000,34050,33950,792
20240404,141900,21570335150,34000,34000,34050,34000,256
20240404,141800,21561625150,34000,34050,34050,34000,582
20240404,141700,21541829250,34000,34000,34050,34000,1289
20240404,141600,21497996000,34050,34000,34050,34000,434
20240404,141500,21483234200,34000,34000,34100,34000,806
20240404,141400,21455798050,34050,34000,34050,34000,284
20240404,141300,21446135100,34050,34050,34050,34000,322
20240404,141200,21435171950,34050,34050,34050,34000,432
20240404,141100,21420477250,34050,34050,34050,34000,137
20240404,141000,21415814850,34050,34050,34050,34000,414
20240404,140900,21401730500,34050,34050,34050,34000,494
20240404,140800,21384925500,34050,34050,34050,34000,200
20240404,140700,21378117100,34000,34000,34000,33950,3989
20240404,140600,21242495250,34000,34050,34050,34000,352
20240404,140500,21230526150,34050,34050,34050,34000,302
20240404,140400,21220254050,34050,34050,34050,34000,181
20240404,140300,21214098500,34050,34000,34050,34000,131
20240404,140200,21209643250,34050,34050,34050,34000,117
20240404,140100,21205659700,34050,34100,34150,34050,3704
20240404,140000,21079451900,34100,34200,34200,34100,376
20240404,135900,21066612750,34150,34150,34250,34150,1172
20240404,135800,21026551750,34150,34150,34150,34100,526
20240404,135700,21008589200,34150,34150,34150,34100,229
20240404,135600,21000773750,34150,34100,34150,34100,960
20240404,135500,20968012650,34100,34100,34150,34100,163
20240404,135400,20962448600,34150,34100,34150,34100,448
20240404,135300,20947171550,34100,34100,34150,34100,750
20240404,135200,20921585200,34150,34100,34150,34050,1388
20240404,135100,20874253950,34100,34100,34100,34050,383
20240404,135000,20861200500,34100,34150,34150,34100,600
20240404,134900,20840740400,34100,34150,34150,34100,419
20240404,134800,20826446900,34200,34200,34250,34150,1155
20240404,134700,20786951550,34250,34250,34300,34200,933
20240404,134600,20755000400,34250,34250,34300,34250,470
20240404,134500,20738887500,34350,34250,34350,34200,1637
20240404,134400,20682764650,34250,34300,34350,34250,2152
20240404,134300,20608965400,34300,34400,34400,34300,1643
20240404,134200,20552507250,34400,34300,34400,34300,9137
20240404,134100,20238404700,34350,34300,34350,34300,3199
20240404,134000,20128660900,34300,34200,34300,34200,6242
20240404,133900,19914981850,34200,33950,34200,33950,4396
20240404,133800,19765080650,34000,34000,34000,33950,102
20240404,133700,19761616850,34000,33950,34000,33950,639
20240404,133600,19739919700,33950,33950,33950,33950,145
20240404,133500,19734996950,34000,34000,34000,33950,131
20240404,133400,19730546300,34000,34000,34050,34000,520
20240404,133300,19712865850,34000,34000,34000,34000,130
20240404,133200,19708445850,34000,34000,34000,33950,787
20240404,133100,19681689850,34000,34050,34050,34000,644
20240404,133000,19659793650,34000,34000,34050,34000,303
20240404,132900,19649488950,34050,34050,34050,34000,215
20240404,132800,19642169950,34000,34050,34050,34000,261
20240404,132700,19633293700,34050,34050,34050,34000,97
20240404,132600,19629993200,34050,34100,34100,34050,1997
20240404,132500,19561944750,34150,34150,34150,34100,1512
20240404,132400,19510315750,34150,34100,34150,34050,2334
20240404,132300,19430665850,34100,34050,34100,34050,2593
20240404,132200,19342312350,34050,34050,34050,34000,558
20240404,132100,19323322600,34050,34050,34050,34000,704
20240404,132000,19299355700,34050,33900,34050,33900,2603
20240404,131900,19211012550,33900,33850,33900,33850,62
20240404,131800,19208913750,33900,33850,33900,33850,740
20240404,131700,19183832200,33900,33850,33900,33800,1280
20240404,131600,19140503600,33850,33800,33850,33800,115
20240404,131500,19136616500,33850,33850,33850,33800,135
20240404,131400,19132051050,33850,33850,33850,33800,410
20240404,131300,19118175950,33850,33800,33850,33800,5
20240404,131200,19118006850,33850,33800,33850,33800,420
20240404,131100,19103807150,33850,33800,33850,33800,103
20240404,131000,19100325600,33800,33800,33850,33800,123
20240404,130900,19096167950,33800,33850,33850,33800,1228
20240404,130800,19054661500,33800,33850,33850,33800,190
20240404,130700,19048232900,33850,33850,33850,33800,88
20240404,130600,19045256100,33800,33800,33800,33800,310
20240404,130500,19034778100,33800,33850,33850,33800,4037
20240404,130400,18898278300,33900,33850,33900,33850,401
20240404,130300,18884703750,33800,33800,33850,33800,109
20240404,130200,18881019000,33800,33850,33850,33800,32
20240404,130100,18879936800,33850,33900,33900,33800,165
20240404,130000,18874349200,33900,33850,33900,33800,478
20240404,125900,18858169700,33850,33900,33900,33850,1606
20240404,125800,18803804100,33900,33900,33900,33850,472
20240404,125700,18787825300,33900,33900,33900,33850,58
20240404,125600,18785861800,33850,33900,33900,33850,311
20240404,125500,18775333700,33900,33800,33900,33800,1899
20240404,125400,18711048350,33800,33850,33850,33800,120
20240404,125300,18706988900,33800,33750,33850,33750,444
20240404,125200,18691964500,33850,33700,33850,33700,1331
20240404,125100,18647031350,33700,33750,33750,33700,186
20240404,125000,18640761750,33750,33750,33750,33700,98
20240404,124900,18637456500,33750,33700,33750,33700,776
20240404,124800,18611272600,33700,33750,33750,33700,193
20240404,124700,18604764750,33750,33700,33750,33700,173
20240404,124600,18598926450,33700,33700,33750,33700,140
20240404,124500,18594208300,33700,33750,33750,33700,95
20240404,124400,18591004450,33750,33700,33750,33700,321
20240404,124300,18580185350,33700,33650,33750,33650,112
20240404,124200,18576412200,33650,33700,33700,33650,364
20240404,124100,18564149100,33700,33750,33750,33700,607
20240404,124000,18543693000,33750,33750,33750,33700,134
20240404,123900,18539171400,33750,33750,33750,33700,90
20240404,123800,18536138250,33750,33750,33750,33700,87
20240404,123700,18533205700,33700,33700,33750,33700,361
20240404,123600,18521036850,33750,33650,33750,33650,112
20240404,123500,18517261900,33750,33700,33750,33700,1245
20240404,123400,18475304800,33700,33650,33700,33650,319
20240404,123300,18464565200,33650,33650,33700,33650,272
20240404,123200,18455402250,33650,33650,33700,33650,154
20240404,123100,18450220050,33650,33650,33700,33650,174
20240404,123000,18444364800,33650,33750,33750,33650,7063
20240404,122900,18206344800,33750,33800,33800,33750,1967
20240404,122800,18139957550,33750,33800,33800,33750,1265
20240404,122700,18097212600,33750,33750,33800,33750,96
20240404,122600,18093972400,33750,33750,33800,33750,138
20240404,122500,18089311600,33750,33750,33800,33750,647
20240404,122400,18067473050,33700,33700,33750,33650,1553
20240404,122300,18015137550,33650,33700,33700,33650,574
20240404,122200,17995813050,33650,33650,33700,33650,67
20240404,122100,17993558400,33650,33650,33700,33650,199
20240404,122000,17986860650,33650,33650,33700,33650,226
20240404,121900,17979255350,33650,33700,33700,33650,1871
20240404,121800,17916295200,33700,33750,33750,33700,3534
20240404,121700,17797166600,33750,33750,33800,33750,1110
20240404,121600,17759703850,33800,33850,33850,33800,589
20240404,121500,17739794950,33800,33850,33850,33800,174
20240404,121400,17733910250,33850,33800,33850,33800,69
20240404,121300,17731576750,33850,33850,33850,33800,156
20240404,121200,17726298000,33800,33850,33850,33800,580
20240404,121100,17706693250,33850,33800,33850,33800,44
20240404,121000,17705205850,33850,33850,33850,33800,15
20240404,120900,17704698600,33850,33800,33850,33750,387
20240404,120800,17691621150,33800,33800,33800,33800,50
20240404,120700,17689931150,33800,33850,33850,33800,110
20240404,120600,17686213100,33800,33750,33850,33750,970
20240404,120500,17653451050,33750,33750,33750,33750,476
20240404,120400,17637386050,33700,33700,33750,33700,217
20240404,120300,17630066850,33750,33700,33750,33700,585
20240404,120200,17610343350,33700,33750,33750,33700,694
20240404,120100,17586929150,33700,33850,33850,33700,2897
20240404,120000,17489128100,33800,33800,33850,33800,128
20240404,115900,17484801600,33800,33800,33850,33800,615
20240404,115800,17464014350,33850,33850,33850,33800,360
20240404,115700,17451843800,33800,33800,33850,33800,725
20240404,115600,17427336100,33800,33800,33850,33800,197
20240404,115500,17420676850,33850,33800,33850,33800,124
20240404,115400,17416484450,33800,33850,33850,33800,403
20240404,115300,17402859850,33800,33900,33900,33800,800
20240404,115200,17375808950,33900,33850,33900,33800,606
20240404,115100,17355304550,33850,33850,33850,33850,764
20240404,115000,17329443150,33850,33900,33950,33850,609
20240404,114900,17308798850,33950,34000,34000,33900,1301
20240404,114800,17264681450,33950,34000,34000,33950,1389
20240404,114700,17217509900,34000,34000,34000,33950,270
20240404,114600,17208331150,33950,34000,34050,33950,756
20240404,114500,17182650950,34050,34000,34050,34000,1947
20240404,114400,17116428550,34000,34050,34050,34000,256
20240404,114300,17107716200,34050,34000,34050,33950,451
20240404,114200,17092390650,34000,33950,34000,33950,392
20240404,114100,17079069350,33950,33950,34000,33950,14
20240404,114000,17078593700,34000,34000,34000,34000,279
20240404,113900,17069107700,33950,33950,34000,33950,855
20240404,113800,17040070550,34000,33950,34050,33950,354
20240404,113700,17028042600,33950,33950,34000,33950,320
20240404,113600,17017163100,34000,33950,34000,33950,199
20240404,113500,17010406400,33950,33950,34000,33950,356
20240404,113400,16998319950,33950,34000,34000,33900,84
20240404,113300,16995470600,34000,34000,34000,33950,180
20240404,113200,16989357100,33900,34050,34050,33900,1227
20240404,113100,16947715100,34050,34000,34100,34000,474
20240404,113000,16931592500,34050,34100,34100,34050,157
20240404,112900,16926245000,34100,34050,34100,34050,460
20240404,112800,16910578400,34050,34100,34100,34050,218
20240404,112700,16903147800,34100,34100,34100,34050,1218
20240404,112600,16861667950,34100,34100,34100,33950,996
20240404,112500,16827772150,34100,34150,34150,34100,79
20240404,112400,16825077350,34150,34150,34150,34050,232
20240404,112300,16817165300,34150,34100,34150,34100,431
20240404,112200,16802463500,34100,34100,34100,33950,2842
20240404,112100,16705795750,34100,34150,34150,34050,267
20240404,112000,16696690300,34150,34150,34200,34100,160
20240404,111900,16691226150,34150,34150,34200,34100,857
20240404,111800,16661962800,34200,34250,34300,34200,734
20240404,111700,16636836750,34200,34250,34300,34150,859
20240404,111600,16607450650,34250,34350,34350,34250,524
20240404,111500,16589496000,34350,34250,34350,34250,532
20240404,111400,16571260600,34250,34250,34250,34200,336
20240404,111300,16559760250,34250,34300,34300,34200,690
20240404,111200,16536106400,34300,34400,34400,34200,1941
20240404,111100,16469556950,34400,34450,34450,34400,1297
20240404,111000,16424931300,34450,34450,34450,34400,1314
20240404,110900,16379719600,34450,34400,34450,34350,1559
20240404,110800,16326094700,34400,34250,34400,34200,1770
20240404,110700,16265408950,34250,34350,34350,34200,2786
20240404,110600,16169862450,34350,34400,34400,34300,2038
20240404,110500,16099800600,34400,34350,34400,34350,4921
20240404,110400,15930660300,34350,34350,34400,34300,1685
20240404,110300,15872786450,34300,34200,34300,34200,5326
20240404,110200,15690489850,34150,34150,34200,34100,1015
20240404,110100,15655831000,34150,34100,34150,34100,428
20240404,110000,15641215900,34150,34050,34150,34050,2759
20240404,105900,15547138300,34150,34100,34150,34050,1002
20240404,105800,15512957050,34100,34150,34200,34100,2695
20240404,105700,15420946350,34150,34050,34200,34050,1331
20240404,105600,15375509800,34100,34100,34150,34050,1201
20240404,105500,15334558050,34100,34050,34100,34050,591
20240404,105400,15314413900,34100,34050,34150,34000,2497
20240404,105300,15229306050,34050,34000,34050,34000,884
20240404,105200,15199223200,33950,34000,34000,33950,1440
20240404,105100,15150299500,33950,33950,33950,33900,1287
20240404,105000,15106615300,33950,33950,33950,33850,641
20240404,104900,15084875350,33900,33950,33950,33900,1304
20240404,104800,15040621550,33950,33850,33950,33800,2668
20240404,104700,14950254400,33850,33750,33850,33700,1619
20240404,104600,14895578600,33750,33700,33750,33650,2020
20240404,104500,14827536500,33750,33700,33800,33650,2095
20240404,104400,14756941700,33750,33700,33750,33650,4257
20240404,104300,14613505600,33700,33800,33800,33700,1660
20240404,104200,14557481200,33750,33800,33800,33750,2504
20240404,104100,14472912550,33800,33800,33850,33750,2916
20240404,104000,14374454250,33800,33700,33800,33700,14037
20240404,103900,13901351300,33750,33850,33900,33750,4619
20240404,103800,13745372900,33850,33900,33900,33850,350
20240404,103700,13733522050,33900,33850,33900,33800,662
20240404,103600,13711116100,33800,34000,34050,33800,8537
20240404,103500,13421712500,34050,33950,34050,33950,1110
20240404,103400,13383981900,33950,34000,34050,33950,651
20240404,103300,13361866550,34050,34050,34150,33950,3414
20240404,103200,13245722700,34050,34100,34100,34050,1999
20240404,103100,13177655800,34100,34150,34200,34100,2533
20240404,103000,13091225600,34200,34200,34250,34200,1886
20240404,102900,13026721900,34200,34150,34200,34100,192
20240404,102800,13020165500,34200,34150,34200,34100,387
20240404,102700,13006946100,34150,34150,34200,34150,770
20240404,102600,12980643100,34150,34150,34150,34100,1005
20240404,102500,12946355550,34150,34150,34200,34100,1279
20240404,102400,12902680050,34150,34250,34300,34150,1243
20240404,102300,12860159000,34250,34300,34350,34250,848
20240404,102200,12831077550,34250,34300,34350,34250,640
20240404,102100,12809126550,34350,34300,34350,34300,717
20240404,102000,12784529350,34300,34200,34300,34150,1539
20240404,101900,12731860250,34250,34300,34350,34200,785
20240404,101800,12704998400,34350,34300,34350,34200,1984
20240404,101700,12636946650,34300,34300,34300,34250,663
20240404,101600,12614227950,34300,34300,34350,34250,1152
20240404,101500,12574725600,34300,34250,34300,34200,6264
20240404,101400,12359955250,34250,34150,34300,34150,2050
20240404,101300,12289763500,34150,34050,34150,34000,3424
20240404,101200,12173199550,34050,34150,34200,34050,1337
20240404,101100,12127609700,34200,34050,34200,34000,4040
20240404,101000,11990081200,34000,34050,34100,33900,6039
20240404,100900,11784832200,34050,34100,34100,34050,1462
20240404,100800,11735016650,34050,34200,34250,34050,3192
20240404,100700,11625993100,34200,34200,34250,34100,5961
20240404,100600,11422360350,34200,34250,34300,34150,4341
20240404,100500,11273845050,34250,34350,34350,34150,7125
20240404,100400,11029617800,34400,34400,34400,34350,457
20240404,100300,11013903550,34400,34600,34600,34350,5597
20240404,100200,10820927350,34650,34650,34650,34550,1566
20240404,100100,10766800850,34650,34650,34700,34600,375
20240404,100000,10753814050,34650,34700,34700,34650,721
20240404,095900,10728828200,34650,34650,34700,34650,430
20240404,095800,10713912850,34650,34800,34800,34650,1240
20240404,095700,10670889000,34750,34800,34850,34750,2690
20240404,095600,10577283850,34800,34750,34800,34700,3337
20240404,095500,10461235900,34750,34700,34750,34700,1148
20240404,095400,10421397600,34700,34650,34700,34600,1630
20240404,095300,10364872250,34650,34600,34700,34600,2286
20240404,095200,10285708550,34600,34600,34700,34600,1253
20240404,095100,10242329450,34650,34700,34750,34650,1055
20240404,095000,10205735050,34700,34650,34700,34650,1555
20240404,094900,10151779600,34700,34650,34700,34600,1997
20240404,094800,10082591400,34650,34700,34700,34600,1992
20240404,094700,10013562700,34700,34550,34700,34500,2682
20240404,094600,9920725400,34550,34550,34600,34350,6928
20240404,094500,9681883900,34500,34600,34650,34500,2552
20240404,094400,9593674650,34600,34600,34650,34550,2014
20240404,094300,9523992150,34550,34550,34600,34550,443
20240404,094200,9508682050,34600,34750,34800,34500,3659
20240404,094100,9382056400,34750,34700,34850,34700,6385
20240404,094000,9160076750,34650,34850,34850,34650,2234
20240404,093900,9082366900,34800,34850,34900,34800,1834
20240404,093800,9018453450,34850,34800,34900,34800,2138
20240404,093700,8943962900,34800,34800,34800,34750,1022
20240404,093600,8908406850,34750,34800,34800,34750,698
20240404,093500,8884124250,34800,34800,34800,34750,1121
20240404,093400,8845128900,34750,34700,34800,34650,2793
20240404,093300,8748142900,34700,34550,34700,34550,3075
20240404,093200,8641649350,34550,34700,34700,34550,2820
20240404,093100,8544015400,34700,34750,34800,34700,2753
20240404,093000,8448425900,34800,34750,34800,34700,1994
20240404,092900,8379129750,34700,34650,34750,34600,2985
20240404,092800,8275665350,34650,34600,34750,34600,2315
20240404,092700,8195384900,34600,34650,34650,34550,3664
20240404,092600,8068701050,34600,34750,34750,34600,1161
20240404,092500,8028452300,34700,34700,34750,34650,1704
20240404,092400,7969324250,34700,34750,34800,34700,1231
20240404,092300,7926544000,34800,34550,34850,34550,4827
20240404,092200,7758847000,34550,34550,34700,34500,4950
20240404,092100,7587710550,34550,34750,34750,34550,7895
20240404,092000,7314337200,34750,35200,35200,34750,9124
20240404,091900,6995480750,35200,34950,35250,34950,19082
20240404,091800,6324342900,35000,35000,35050,34950,10449
20240404,091700,5958566550,35050,34850,35100,34850,13477
20240404,091600,5486981950,34900,34800,34950,34750,9105
20240404,091500,5169487200,34800,34700,34900,34700,13089
20240404,091400,4714146900,34700,34600,34750,34600,5596
20240404,091300,4520098850,34550,34600,34650,34550,6911
20240404,091200,4281010500,34600,34750,34850,34600,8558
20240404,091100,3983696900,34800,34400,34800,34350,11716
20240404,091000,3578415950,34400,34400,34550,34350,5491
20240404,090900,3389322450,34400,34450,34600,34400,11475
20240404,090800,2993681800,34450,34400,34500,34250,9071
20240404,090700,2681565750,34400,34250,34500,34250,11564
20240404,090600,2283722750,34250,34100,34300,34100,3917
20240404,090500,2149665000,34150,34150,34300,34100,3905
20240404,090400,2016103800,34250,34300,34400,34150,5879
20240404,090300,1814507750,34300,34400,34500,34200,9466
20240404,090200,1488895050,34400,34300,34500,34300,12063
20240404,090100,1073694800,34250,34000,34250,33950,15622
20240404,090000,540774750,34000,33950,34000,33850,15859