stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193500,21171247750,34100,34100,34100,34100,10288
20240405,193400,21171247750,34100,34100,34100,34100,0
20240405,193300,21171247750,34100,34100,34100,34100,0
20240405,193200,21171247750,34100,34100,34100,34100,0
20240405,193100,21171247750,34100,34100,34100,34100,0
20240405,193000,21171247750,34100,34100,34100,34100,0
20240405,192900,21171247750,34100,34100,34100,34100,0
20240405,192800,21171247750,34100,34100,34100,34100,0
20240405,192700,21171247750,34100,34100,34100,34100,0
20240405,192600,21171247750,34100,34100,34100,34100,0
20240405,192500,21171247750,34100,34100,34100,34100,0
20240405,192400,21171247750,34100,34100,34100,34100,0
20240405,192300,21171247750,34100,34100,34100,34100,0
20240405,192200,21171247750,34100,34100,34100,34100,0
20240405,192100,21171247750,34100,34100,34100,34100,0
20240405,192000,21171247750,34100,34100,34100,34100,0
20240405,191900,21171247750,34100,34100,34100,34100,0
20240405,191800,21171247750,34100,34100,34100,34100,0
20240405,191700,21171247750,34100,34100,34100,34100,0
20240405,191600,21171247750,34100,34100,34100,34100,0
20240405,191500,21171247750,34100,34100,34100,34100,0
20240405,191400,21171247750,34100,34100,34100,34100,0
20240405,191300,21171247750,34100,34100,34100,34100,0
20240405,191200,21171247750,34100,34100,34100,34100,0
20240405,191100,21171247750,34100,34100,34100,34100,0
20240405,191000,21171247750,34100,34100,34100,34100,0
20240405,190900,21171247750,34100,34100,34100,34100,0
20240405,190800,21171247750,34100,34100,34100,34100,0
20240405,190700,21171247750,34100,34100,34100,34100,0
20240405,190600,21171247750,34100,34100,34100,34100,0
20240405,190500,21171247750,34100,34100,34100,34100,10288
20240405,190400,21171247750,34100,34100,34100,34100,0
20240405,190300,21171247750,34100,34100,34100,34100,0
20240405,190200,21171247750,34100,34100,34100,34100,0
20240405,190100,21171247750,34100,34100,34100,34100,0
20240405,190000,21171247750,34100,34100,34100,34100,0
20240405,185900,21171247750,34100,34100,34100,34100,0
20240405,185800,21171247750,34100,34100,34100,34100,0
20240405,185700,21171247750,34100,34100,34100,34100,0
20240405,185600,21171247750,34100,34100,34100,34100,0
20240405,185500,21171247750,34100,34100,34100,34100,0
20240405,185400,21171247750,34100,34100,34100,34100,0
20240405,185300,21171247750,34100,34100,34100,34100,0
20240405,185200,21171247750,34100,34100,34100,34100,0
20240405,185100,21171247750,34100,34100,34100,34100,0
20240405,185000,21171247750,34100,34100,34100,34100,0
20240405,184900,21171247750,34100,34100,34100,34100,0
20240405,184800,21171247750,34100,34100,34100,34100,0
20240405,184700,21171247750,34100,34100,34100,34100,0
20240405,184600,21171247750,34100,34100,34100,34100,0
20240405,184500,21171247750,34100,34100,34100,34100,0
20240405,184400,21171247750,34100,34100,34100,34100,0
20240405,184300,21171247750,34100,34100,34100,34100,0
20240405,184200,21171247750,34100,34100,34100,34100,0
20240405,184100,21171247750,34100,34100,34100,34100,0
20240405,184000,21171247750,34100,34100,34100,34100,0
20240405,183900,21171247750,34100,34100,34100,34100,0
20240405,183800,21171247750,34100,34100,34100,34100,0
20240405,183700,21171247750,34100,34100,34100,34100,0
20240405,183600,21171247750,34100,34100,34100,34100,0
20240405,183500,21171247750,34100,34100,34100,34100,10288
20240405,183400,21171247750,34100,34100,34100,34100,0
20240405,183300,21171247750,34100,34100,34100,34100,0
20240405,183200,21171247750,34100,34100,34100,34100,0
20240405,183100,21171247750,34100,34100,34100,34100,0
20240405,183000,21171247750,34100,34100,34100,34100,0
20240405,182900,21171247750,34100,34100,34100,34100,0
20240405,182800,21171247750,34100,34100,34100,34100,0
20240405,182700,21171247750,34100,34100,34100,34100,0
20240405,182600,21171247750,34100,34100,34100,34100,0
20240405,182500,21171247750,34100,34100,34100,34100,0
20240405,182400,21171247750,34100,34100,34100,34100,0
20240405,182300,21171247750,34100,34100,34100,34100,0
20240405,182200,21171247750,34100,34100,34100,34100,0
20240405,182100,21171247750,34100,34100,34100,34100,0
20240405,182000,21171247750,34100,34100,34100,34100,0
20240405,181900,21171247750,34100,34100,34100,34100,0
20240405,181800,21171247750,34100,34100,34100,34100,0
20240405,181700,21171247750,34100,34100,34100,34100,0
20240405,181600,21171247750,34100,34100,34100,34100,0
20240405,181500,21171247750,34100,34100,34100,34100,0
20240405,181400,21171247750,34100,34100,34100,34100,0
20240405,181300,21171247750,34100,34100,34100,34100,0
20240405,181200,21171247750,34100,34100,34100,34100,0
20240405,181100,21171247750,34100,34100,34100,34100,0
20240405,181000,21171247750,34100,34100,34100,34100,0
20240405,180900,21171247750,34100,34100,34100,34100,0
20240405,180800,21171247750,34100,34100,34100,34100,0
20240405,180700,21171247750,34100,34100,34100,34100,0
20240405,180600,21171247750,34100,34100,34100,34100,0
20240405,180500,21171247750,34100,34100,34100,34100,10288
20240405,180400,21171247750,34100,34100,34100,34100,0
20240405,180300,21171247750,34100,34100,34100,34100,0
20240405,180200,21171247750,34100,34100,34100,34100,0
20240405,180100,21171247750,34100,34100,34100,34100,0
20240405,180000,21171247750,34100,34100,34100,34100,0
20240405,175900,21171247750,34100,34100,34100,34100,0
20240405,175800,21171247750,34100,34100,34100,34100,0
20240405,175700,21171247750,34100,34100,34100,34100,0
20240405,175600,21171247750,34100,34100,34100,34100,0
20240405,175500,21171247750,34100,34100,34100,34100,0
20240405,175400,21171247750,34100,34100,34100,34100,0
20240405,175300,21171247750,34100,34100,34100,34100,0
20240405,175200,21171247750,34100,34100,34100,34100,0
20240405,175100,21171247750,34100,34100,34100,34100,0
20240405,175000,21171247750,34100,34100,34100,34100,0
20240405,174900,21171247750,34100,34100,34100,34100,0
20240405,174800,21171247750,34100,34100,34100,34100,0
20240405,174700,21171247750,34100,34100,34100,34100,0
20240405,174600,21171247750,34100,34100,34100,34100,0
20240405,174500,21171247750,34100,34100,34100,34100,0
20240405,174400,21171247750,34100,34100,34100,34100,0
20240405,174300,21171247750,34100,34100,34100,34100,0
20240405,174200,21171247750,34100,34100,34100,34100,0
20240405,174100,21171247750,34100,34100,34100,34100,0
20240405,174000,21171247750,34100,34100,34100,34100,0
20240405,173900,21171247750,34100,34100,34100,34100,0
20240405,173800,21171247750,34100,34100,34100,34100,0
20240405,173700,21171247750,34100,34100,34100,34100,0
20240405,173600,21171247750,34100,34100,34100,34100,0
20240405,173500,21171247750,34100,34100,34100,34100,10288
20240405,173400,21171247750,34100,34100,34100,34100,0
20240405,173300,21171247750,34100,34100,34100,34100,0
20240405,173200,21171247750,34100,34100,34100,34100,0
20240405,173100,21171247750,34100,34100,34100,34100,0
20240405,173000,21171247750,34100,34100,34100,34100,0
20240405,172900,21171247750,34100,34100,34100,34100,0
20240405,172800,21171247750,34100,34100,34100,34100,0
20240405,172700,21171247750,34100,34100,34100,34100,0
20240405,172600,21171247750,34100,34100,34100,34100,0
20240405,172500,21171247750,34100,34100,34100,34100,0
20240405,172400,21171247750,34100,34100,34100,34100,0
20240405,172300,21171247750,34100,34100,34100,34100,0
20240405,172200,21171247750,34100,34100,34100,34100,0
20240405,172100,21171247750,34100,34100,34100,34100,0
20240405,172000,21171247750,34100,34100,34100,34100,0
20240405,171900,21171247750,34100,34100,34100,34100,0
20240405,171800,21171247750,34100,34100,34100,34100,0
20240405,171700,21171247750,34100,34100,34100,34100,0
20240405,171600,21171247750,34100,34100,34100,34100,0
20240405,171500,21171247750,34100,34100,34100,34100,0
20240405,171400,21171247750,34100,34100,34100,34100,0
20240405,171300,21171247750,34100,34100,34100,34100,0
20240405,171200,21171247750,34100,34100,34100,34100,0
20240405,171100,21171247750,34100,34100,34100,34100,0
20240405,171000,21171247750,34100,34100,34100,34100,0
20240405,170900,21171247750,34100,34100,34100,34100,0
20240405,170800,21171247750,34100,34100,34100,34100,0
20240405,170700,21171247750,34100,34100,34100,34100,0
20240405,170600,21171247750,34100,34100,34100,34100,0
20240405,170500,21171247750,34100,34100,34100,34100,10288
20240405,170400,21171247750,34100,34100,34100,34100,0
20240405,170300,21171247750,34100,34100,34100,34100,0
20240405,170200,21171247750,34100,34100,34100,34100,0
20240405,170100,21171247750,34100,34100,34100,34100,0
20240405,170000,21171247750,34100,34100,34100,34100,0
20240405,165900,21171247750,34100,34100,34100,34100,0
20240405,165800,21171247750,34100,34100,34100,34100,0
20240405,165700,21171247750,34100,34100,34100,34100,0
20240405,165600,21171247750,34100,34100,34100,34100,0
20240405,165500,21171247750,34100,34100,34100,34100,0
20240405,165400,21171247750,34100,34100,34100,34100,0
20240405,165300,21171247750,34100,34100,34100,34100,0
20240405,165200,21171247750,34100,34100,34100,34100,0
20240405,165100,21171247750,34100,34100,34100,34100,0
20240405,165000,21171247750,34100,34100,34100,34100,0
20240405,164900,21171247750,34100,34100,34100,34100,0
20240405,164800,21171247750,34100,34100,34100,34100,0
20240405,164700,21171247750,34100,34100,34100,34100,0
20240405,164600,21171247750,34100,34100,34100,34100,0
20240405,164500,21171247750,34100,34100,34100,34100,0
20240405,164400,21171247750,34100,34100,34100,34100,0
20240405,164300,21171247750,34100,34100,34100,34100,0
20240405,164200,21171247750,34100,34100,34100,34100,0
20240405,164100,21171247750,34100,34100,34100,34100,0
20240405,164000,21171247750,34100,34100,34100,34100,0
20240405,163900,21171247750,34100,34100,34100,34100,0
20240405,163800,21171247750,34100,34100,34100,34100,0
20240405,163700,21171247750,34100,34100,34100,34100,0
20240405,163600,21171247750,34100,34100,34100,34100,0
20240405,163500,21171247750,34100,34100,34100,34100,10288
20240405,163400,21171247750,34100,34100,34100,34100,0
20240405,163300,21171247750,34100,34100,34100,34100,0
20240405,163200,21171247750,34100,34100,34100,34100,0
20240405,163100,21171247750,34100,34100,34100,34100,0
20240405,163000,21171247750,34100,34100,34100,34100,0
20240405,162900,21171247750,34100,34100,34100,34100,0
20240405,162800,21171247750,34100,34100,34100,34100,0
20240405,162700,21171247750,34100,34100,34100,34100,0
20240405,162600,21171247750,34100,34100,34100,34100,0
20240405,162500,21171247750,34100,34100,34100,34100,0
20240405,162400,21171247750,34100,34100,34100,34100,0
20240405,162300,21171247750,34100,34100,34100,34100,0
20240405,162200,21171247750,34100,34100,34100,34100,0
20240405,162100,21171247750,34100,34100,34100,34100,0
20240405,162000,21171247750,34100,34100,34100,34100,0
20240405,161900,21171247750,34100,34100,34100,34100,0
20240405,161800,21171247750,34100,34100,34100,34100,0
20240405,161700,21171247750,34100,34100,34100,34100,0
20240405,161600,21171247750,34100,34100,34100,34100,0
20240405,161500,21171247750,34100,34100,34100,34100,0
20240405,161400,21171247750,34100,34100,34100,34100,0
20240405,161300,21171247750,34100,34100,34100,34100,0
20240405,161200,21171247750,34100,34100,34100,34100,0
20240405,161100,21171247750,34100,34100,34100,34100,0
20240405,161000,21171247750,34100,34100,34100,34100,0
20240405,160900,21171247750,34100,34100,34100,34100,0
20240405,160800,21171247750,34100,34100,34100,34100,0
20240405,160700,21171247750,34100,34100,34100,34100,0
20240405,160600,21171247750,34100,34100,34100,34100,0
20240405,160500,21171247750,34100,34100,34100,34100,10288
20240405,160400,21171247750,34100,34100,34100,34100,0
20240405,160300,21171247750,34100,34100,34100,34100,0
20240405,160200,21171247750,34100,34100,34100,34100,0
20240405,160100,21171247750,34100,34100,34100,34100,0
20240405,160000,21171247750,34100,34100,34100,34100,0
20240405,155900,21171247750,34100,34100,34100,34100,0
20240405,155800,21171247750,34100,34100,34100,34100,0
20240405,155700,21171247750,34100,34100,34100,34100,0
20240405,155600,21171247750,34100,34100,34100,34100,0
20240405,155500,21171247750,34100,34100,34100,34100,0
20240405,155400,21171247750,34100,34100,34100,34100,0
20240405,155300,21171247750,34100,34100,34100,34100,0
20240405,155200,21171247750,34100,34100,34100,34100,0
20240405,155100,21171247750,34100,34100,34100,34100,0
20240405,155000,21171247750,34100,34100,34100,34100,0
20240405,154900,21171247750,34100,34100,34100,34100,0
20240405,154800,21171247750,34100,34100,34100,34100,0
20240405,154700,21171247750,34100,34100,34100,34100,0
20240405,154600,21171247750,34100,34100,34100,34100,0
20240405,154500,21171247750,34100,34100,34100,34100,0
20240405,154400,21171247750,34100,34100,34100,34100,0
20240405,154300,21171247750,34100,34100,34100,34100,0
20240405,154200,21171247750,34100,34100,34100,34100,0
20240405,154100,21171247750,34100,34100,34100,34100,0
20240405,154000,21171247750,34100,34100,34100,34100,0
20240405,153900,21171247750,34100,34100,34100,34100,0
20240405,153800,21171247750,34100,34100,34100,34100,0
20240405,153700,21171247750,34100,34100,34100,34100,0
20240405,153600,21171247750,34100,34100,34100,34100,0
20240405,153500,21171247750,34100,34100,34100,34100,10288
20240405,153400,21171247750,34100,34100,34100,34100,0
20240405,153300,21171247750,34100,34100,34100,34100,0
20240405,153200,21171247750,34100,34100,34100,34100,0
20240405,153100,21171247750,34100,34100,34100,34100,0
20240405,153000,21171247750,34100,34100,34100,34100,10288
20240405,152900,20820426950,34000,34000,34000,34000,0
20240405,152800,20820426950,34000,34000,34000,34000,0
20240405,152700,20820426950,34000,34000,34000,34000,0
20240405,152600,20820426950,34000,34000,34000,34000,0
20240405,152500,20820426950,34000,34000,34000,34000,0
20240405,152400,20820426950,34000,34000,34000,34000,0
20240405,152300,20820426950,34000,34000,34000,34000,0
20240405,152200,20820426950,34000,34000,34000,34000,0
20240405,152100,20820426950,34000,34000,34000,34000,0
20240405,152000,20820426950,34000,34000,34000,34000,0
20240405,151900,20820426950,34000,33950,34000,33950,1237
20240405,151800,20778416650,33950,33950,34000,33900,1941
20240405,151700,20712497500,33900,33900,33950,33900,505
20240405,151600,20695363100,33900,33900,33950,33900,254
20240405,151500,20686752250,33900,33900,33900,33900,527
20240405,151400,20668886950,33900,33850,33950,33850,612
20240405,151300,20648134850,33900,33900,33900,33850,269
20240405,151200,20639016750,33850,33900,33900,33850,1333
20240405,151100,20593828300,33900,33950,33950,33900,631
20240405,151000,20572406650,33950,33950,33950,33900,1214
20240405,150900,20531192500,33950,34000,34000,33950,979
20240405,150800,20497943500,34000,33950,34000,33950,1602
20240405,150700,20443514050,33950,33950,33950,33900,478
20240405,150600,20427292150,34000,34000,34000,33950,230
20240405,150500,20419480800,33950,34000,34000,33900,214
20240405,150400,20412215950,33950,33900,33950,33900,249
20240405,150300,20403770350,34000,34000,34000,33850,4668
20240405,150200,20245411950,34000,34000,34000,33950,514
20240405,150100,20227949800,34050,34100,34100,34000,8131
20240405,150000,19951229700,34100,34100,34150,34100,1437
20240405,145900,19902227150,34100,34050,34100,34050,1966
20240405,145800,19835192650,34100,34000,34100,34000,587
20240405,145700,19815205000,34050,34000,34050,33950,790
20240405,145600,19788336750,34000,34000,34050,33950,633
20240405,145500,19766819000,33950,33950,34000,33950,70
20240405,145400,19764441600,34000,33950,34000,33950,432
20240405,145300,19749770300,33950,34000,34050,33950,901
20240405,145200,19719156550,34000,34050,34050,34000,856
20240405,145100,19690042250,34000,33950,34000,33950,461
20240405,145000,19674374000,34000,33950,34050,33900,3598
20240405,144900,19552150100,34000,34000,34000,33950,126
20240405,144800,19547868600,33950,33950,34050,33950,404
20240405,144700,19534139000,33950,34000,34050,33950,561
20240405,144600,19515068200,33950,33900,34000,33900,1956
20240405,144500,19448628750,33950,33750,33950,33750,1926
20240405,144400,19383424250,33750,33750,33800,33750,654
20240405,144300,19361351700,33750,33750,33800,33750,109
20240405,144200,19357672400,33800,33800,33800,33750,275
20240405,144100,19348387700,33800,33750,33800,33750,194
20240405,144000,19341831100,33750,33750,33800,33750,226
20240405,143900,19334196700,33800,33750,33800,33750,253
20240405,143800,19325656300,33750,33700,33750,33700,789
20240405,143700,19299045350,33700,33750,33750,33700,936
20240405,143600,19267499300,33700,33700,33750,33700,276
20240405,143500,19258196600,33750,33750,33800,33700,139
20240405,143400,19253503550,33750,33750,33750,33700,132
20240405,143300,19249050400,33700,33750,33800,33700,336
20240405,143200,19237718800,33800,33750,33800,33700,1398
20240405,143100,19190511600,33750,33700,33750,33700,331
20240405,143000,19179344050,33700,33750,33750,33700,295
20240405,142900,19169398000,33750,33750,33800,33750,84
20240405,142800,19166562800,33750,33700,33750,33700,695
20240405,142700,19143108650,33700,33700,33700,33650,433
20240405,142600,19128520700,33700,33750,33750,33700,528
20240405,142500,19110726750,33750,33700,33750,33700,380
20240405,142400,19097914200,33700,33700,33750,33700,161
20240405,142300,19092488350,33700,33700,33750,33700,195
20240405,142200,19085916800,33700,33700,33750,33700,937
20240405,142100,19054295850,33700,33750,33750,33700,59
20240405,142000,19052304800,33750,33750,33750,33750,564
20240405,141900,19033269800,33800,33750,33800,33750,97
20240405,141800,19029995900,33750,33800,33800,33750,837
20240405,141700,19001711200,33800,33800,33850,33800,124
20240405,141600,18997517800,33800,33800,33800,33800,229
20240405,141500,18989777600,33800,33850,33850,33800,208
20240405,141400,18982736950,33850,33900,33900,33850,812
20240405,141300,18955230700,33900,33900,33950,33900,102
20240405,141200,18951772850,33900,33900,33900,33900,177
20240405,141100,18945772550,33900,33900,33950,33900,244
20240405,141000,18937499950,33950,34000,34000,33950,175
20240405,140900,18931558450,33950,33850,33950,33850,1248
20240405,140800,18889226450,33850,33850,33900,33850,73
20240405,140700,18886754800,33850,33800,33850,33800,132
20240405,140600,18882287700,33800,33850,33850,33800,1334
20240405,140500,18837179350,33850,33800,33850,33800,97
20240405,140400,18833897000,33800,33800,33850,33800,47
20240405,140300,18832307900,33800,33950,33950,33800,1309
20240405,140200,18787961350,33950,33950,33950,33900,375
20240405,140100,18775230250,33950,33850,33950,33850,1365
20240405,140000,18728924550,33850,33850,33850,33850,189
20240405,135900,18722526900,33900,33950,33950,33900,744
20240405,135800,18697292750,33900,33950,34000,33900,403
20240405,135700,18683614650,33900,34000,34000,33900,590
20240405,135600,18663590800,33950,33950,34000,33950,1218
20240405,135500,18622193000,33950,33950,33950,33900,141
20240405,135400,18617409100,33950,33900,33950,33900,212
20240405,135300,18610214650,33900,33900,33950,33850,1158
20240405,135200,18570919550,33900,33850,33900,33850,270
20240405,135100,18561778500,33850,33900,33900,33850,185
20240405,135000,18555510300,33900,33850,33900,33850,178
20240405,134900,18549484200,33850,33800,33900,33800,1317
20240405,134800,18504885500,33800,33750,33800,33750,435
20240405,134700,18490185650,33750,33750,33750,33700,904
20240405,134600,18459704100,33750,33700,33750,33650,387
20240405,134500,18446662000,33650,33600,33650,33600,733
20240405,134400,18421998450,33650,33600,33650,33600,280
20240405,134300,18412586250,33600,33600,33650,33600,585
20240405,134200,18392927300,33650,33650,33650,33600,66
20240405,134100,18390707300,33650,33600,33650,33600,125
20240405,134000,18386504250,33600,33650,33700,33600,930
20240405,133900,18355209450,33650,33650,33700,33650,140
20240405,133800,18350496950,33700,33700,33700,33650,613
20240405,133700,18329855500,33700,33650,33700,33650,385
20240405,133600,18316897450,33650,33700,33750,33650,302
20240405,133500,18306721800,33700,33650,33700,33650,170
20240405,133400,18300992950,33650,33650,33700,33650,80
20240405,133300,18298300150,33650,33700,33700,33650,269
20240405,133200,18289246350,33700,33700,33700,33650,63
20240405,133100,18287123850,33750,33650,33750,33650,267
20240405,133000,18278126550,33650,33700,33700,33650,217
20240405,132900,18270822500,33700,33700,33750,33700,733
20240405,132800,18246119400,33700,33750,33750,33700,447
20240405,132700,18231041050,33750,33800,33800,33750,166
20240405,132600,18225433750,33750,33800,33800,33750,144
20240405,132500,18220567700,33750,33800,33800,33750,70
20240405,132400,18218203600,33700,33700,33800,33700,583
20240405,132300,18198543400,33750,33700,33750,33700,469
20240405,132200,18182721150,33750,33650,33750,33650,116
20240405,132100,18178810600,33700,33700,33750,33600,3820
20240405,132000,18050097750,33700,33700,33750,33700,48
20240405,131900,18048479850,33700,33750,33750,33700,386
20240405,131800,18035469900,33750,33700,33750,33700,340
20240405,131700,18023996450,33700,33750,33850,33700,2427
20240405,131600,17942108550,33800,33800,33800,33750,589
20240405,131500,17922204500,33800,33850,33850,33800,190
20240405,131400,17915782400,33800,33800,33850,33800,162
20240405,131300,17910304200,33850,33800,33850,33800,285
20240405,131200,17900665850,33800,33750,33850,33750,431
20240405,131100,17886098550,33800,33750,33800,33750,678
20240405,131000,17863189300,33800,33750,33800,33750,37
20240405,130900,17861940500,33750,33750,33800,33750,309
20240405,130800,17851510500,33750,33750,33800,33750,912
20240405,130700,17820729200,33750,33800,33800,33750,176
20240405,130600,17814783150,33800,33850,33850,33750,48
20240405,130500,17813161850,33800,33800,33850,33750,180
20240405,130400,17807077350,33800,33800,33850,33750,376
20240405,130300,17794368750,33800,33800,33850,33800,628
20240405,130200,17773140600,33800,33800,33850,33800,697
20240405,130100,17749566850,33800,33850,33850,33800,43
20240405,130000,17748113150,33850,33800,33850,33800,86
20240405,125900,17745204550,33800,33850,33850,33800,246
20240405,125800,17736883500,33850,33750,33850,33750,456
20240405,125700,17721473100,33750,33700,33750,33700,873
20240405,125600,17692020800,33750,33700,33750,33700,151
20240405,125500,17686926650,33700,33650,33700,33650,149
20240405,125400,17681905400,33700,33700,33700,33650,444
20240405,125300,17666955400,33700,33600,33700,33600,452
20240405,125200,17651750650,33600,33650,33650,33600,283
20240405,125100,17642229150,33600,33600,33650,33600,260
20240405,125000,17633485300,33600,33600,33600,33600,87
20240405,124900,17630562100,33650,33650,33650,33600,111
20240405,124800,17626830350,33650,33600,33650,33600,164
20240405,124700,17621315400,33650,33650,33650,33600,186
20240405,124600,17615057500,33650,33650,33650,33600,171
20240405,124500,17609309000,33650,33650,33700,33600,337
20240405,124400,17597968800,33650,33700,33700,33650,320
20240405,124300,17587199850,33700,33650,33700,33600,134
20240405,124200,17582688600,33650,33600,33700,33600,249
20240405,124100,17574310800,33650,33600,33700,33600,139
20240405,124000,17569629050,33650,33650,33650,33600,311
20240405,123900,17559165550,33650,33650,33650,33600,150
20240405,123800,17554119050,33650,33650,33700,33600,91
20240405,123700,17551055300,33650,33650,33700,33600,106
20240405,123600,17547488900,33600,33650,33650,33600,848
20240405,123500,17518965300,33650,33600,33650,33550,1390
20240405,123400,17472260800,33600,33600,33600,33600,838
20240405,123300,17444104000,33600,33650,33650,33600,104
20240405,123200,17440608450,33650,33650,33700,33600,772
20240405,123100,17414664400,33600,33600,33650,33600,892
20240405,123000,17384677050,33600,33600,33700,33500,1605
20240405,122900,17330804000,33600,33750,33750,33550,5215
20240405,122800,17155488850,33750,33750,33750,33700,48
20240405,122700,17153870250,33700,33700,33750,33700,170
20240405,122600,17148139000,33700,33700,33750,33700,119
20240405,122500,17144128250,33700,33750,33750,33700,44
20240405,122400,17142644500,33750,33700,33750,33700,500
20240405,122300,17125777650,33700,33700,33700,33700,63
20240405,122200,17123654550,33700,33650,33750,33650,637
20240405,122100,17102206250,33700,33700,33700,33650,170
20240405,122000,17096480700,33700,33700,33700,33650,290
20240405,121900,17086708900,33700,33700,33750,33650,8007
20240405,121800,16817217750,33700,33800,33850,33700,2732
20240405,121700,16724998300,33850,33850,33850,33850,154
20240405,121600,16719785400,33850,33800,33850,33800,114
20240405,121500,16715929750,33850,33850,33900,33850,120
20240405,121400,16711867000,33850,33900,33900,33850,153
20240405,121300,16706687850,33900,33850,33900,33800,219
20240405,121200,16699276950,33800,33800,33800,33800,33
20240405,121100,16698161550,33850,33900,33900,33850,321
20240405,121000,16687295200,33900,33900,33900,33850,253
20240405,120900,16678727400,33900,33850,33900,33850,137
20240405,120800,16674084750,33900,33900,33900,33850,262
20240405,120700,16665203850,33850,33900,33900,33850,175
20240405,120600,16659275000,33850,33800,33900,33800,298
20240405,120500,16649187450,33850,33800,33850,33800,145
20240405,120400,16644283850,33850,33800,33850,33800,25
20240405,120300,16643438600,33850,33900,33900,33850,278
20240405,120200,16634027850,33900,33900,33900,33850,129
20240405,120100,16629658250,33850,33900,33900,33850,84
20240405,120000,16626814600,33900,33850,33900,33850,53
20240405,115900,16625019650,33900,33850,33900,33850,105
20240405,115800,16621463000,33850,33900,33900,33850,54
20240405,115700,16619633550,33900,33900,33900,33850,143
20240405,115600,16614789950,33900,33950,33950,33850,1725
20240405,115500,16556241300,33950,33950,34000,33950,77
20240405,115400,16553625650,33950,33950,34000,33950,172
20240405,115300,16547780350,33950,33950,34000,33950,184
20240405,115200,16541532750,33950,33950,33950,33900,296
20240405,115100,16531485850,33950,33900,33950,33900,112
20240405,115000,16527685550,33950,33950,33950,33900,86
20240405,114900,16524766850,33950,33900,33950,33900,52
20240405,114800,16523003800,33900,33900,33950,33900,349
20240405,114700,16511159450,33900,33900,33900,33900,39
20240405,114600,16509837350,33900,33950,34000,33900,350
20240405,114500,16497952750,33950,33900,33950,33900,166
20240405,114400,16492321850,33950,33950,33950,33950,119
20240405,114300,16488281800,33950,33900,33950,33900,281
20240405,114200,16478755600,33850,33850,33900,33850,208
20240405,114100,16471714300,33850,33900,33900,33850,18
20240405,114000,16471104200,33900,33850,33900,33850,164
20240405,113900,16465550350,33900,33800,33900,33800,164
20240405,113800,16460000200,33800,33850,33850,33800,67
20240405,113700,16457733400,33800,33800,33800,33750,152
20240405,113600,16452601400,33800,33800,33800,33750,187
20240405,113500,16446281400,33800,33800,33800,33750,82
20240405,113400,16443511800,33750,33750,33750,33700,494
20240405,113300,16426840900,33750,33750,33750,33700,371
20240405,113200,16414336950,33750,33800,33850,33700,1594
20240405,113100,16360498200,33800,33950,33950,33800,4925
20240405,113000,16193542950,33950,34000,34000,33900,573
20240405,112900,16174089150,33950,33950,33950,33900,1911
20240405,112800,16109217400,33950,34000,34000,33950,1074
20240405,112700,16072703900,34000,33950,34000,33900,249
20240405,112600,16064251850,33950,33950,33950,33900,278
20240405,112500,16054815600,33950,33950,33950,33900,495
20240405,112400,16038011350,33950,34000,34000,33950,300
20240405,112300,16027819850,34000,33950,34000,33900,187
20240405,112200,16021467250,33900,33950,34000,33900,1170
20240405,112100,15981741800,34000,34000,34000,33900,1041
20240405,112000,15946388800,34000,34050,34050,34000,866
20240405,111900,15916930300,34050,34000,34050,34000,296
20240405,111800,15906852900,34050,34000,34050,33950,446
20240405,111700,15891689100,33950,34000,34050,33950,686
20240405,111600,15868365150,34000,33900,34050,33900,1626
20240405,111500,15813092800,33950,33950,34000,33900,746
20240405,111400,15787770300,33950,33900,33950,33900,348
20240405,111300,15775959900,33900,33900,33950,33850,766
20240405,111200,15749989250,33950,33950,33950,33900,481
20240405,111100,15733666500,33950,33950,33950,33900,570
20240405,111000,15714324650,33950,33900,33950,33900,474
20240405,110900,15698239850,33950,34050,34050,33850,1329
20240405,110800,15653145100,34050,34050,34050,33950,495
20240405,110700,15636307450,34000,34000,34050,33850,1657
20240405,110600,15580085100,34000,34000,34000,33950,387
20240405,110500,15566929700,34000,33950,34000,33950,714
20240405,110400,15542674400,33950,34000,34050,33900,1116
20240405,110300,15504769900,34050,34000,34050,33950,1415
20240405,110200,15456636450,34000,33900,34050,33900,2131
20240405,110100,15384243550,33950,33950,33950,33900,437
20240405,110000,15369410100,33950,33850,33950,33800,826
20240405,105900,15341397700,33800,33750,33800,33700,445
20240405,105800,15326364950,33750,33800,33800,33650,926
20240405,105700,15295122300,33800,33650,33800,33650,574
20240405,105600,15275745900,33650,33600,33650,33600,263
20240405,105500,15266904900,33700,33650,33700,33650,1545
20240405,105400,15214896600,33650,33800,33850,33650,3253
20240405,105300,15105098350,33800,33850,33900,33800,506
20240405,105200,15087963100,33900,33850,33900,33850,1089
20240405,105100,15051096700,33850,33800,33850,33750,354
20240405,105000,15039120600,33850,33800,33850,33800,432
20240405,104900,15024503650,33800,33950,33950,33800,2038
20240405,104800,14955439800,33950,34000,34000,33900,842
20240405,104700,14926853150,33950,33950,34000,33950,626
20240405,104600,14905600000,33900,33850,33950,33850,1074
20240405,104500,14869200250,33850,33650,33850,33600,1559
20240405,104400,14816613650,33600,33600,33650,33600,135
20240405,104300,14812073850,33600,33650,33650,33550,518
20240405,104200,14794675150,33650,33700,33700,33600,728
20240405,104100,14770175400,33700,33800,33800,33700,402
20240405,104000,14756610400,33800,33850,33900,33800,954
20240405,103900,14724336350,33800,33800,33850,33700,1509
20240405,103800,14673340050,33750,33550,33750,33550,7401
20240405,103700,14424103900,33550,33550,33650,33550,240
20240405,103600,14416041200,33550,33650,33650,33350,6599
20240405,103500,14195139950,33600,33550,33650,33550,311
20240405,103400,14184690650,33550,33550,33650,33550,1537
20240405,103300,14133038250,33600,33650,33650,33500,3094
20240405,103200,14029049700,33650,33700,33700,33650,554
20240405,103100,14010405200,33650,33650,33700,33600,1708
20240405,103000,13952951450,33650,33700,33750,33650,949
20240405,102900,13920994850,33750,33750,33800,33650,3687
20240405,102800,13796672900,33750,33850,33850,33750,1537
20240405,102700,13744726400,33850,33950,33950,33800,3088
20240405,102600,13640099200,33950,33950,33950,33900,2750
20240405,102500,13546746300,34000,34000,34000,33950,1030
20240405,102400,13511728300,34000,33950,34000,33950,1354
20240405,102300,13465700300,34000,34000,34000,33950,72
20240405,102200,13463254050,34000,34050,34050,33950,1437
20240405,102100,13414397000,34050,34150,34150,34050,1562
20240405,102000,13361208100,34050,34150,34150,34050,2505
20240405,101900,13275726850,34100,34150,34200,34100,1395
20240405,101800,13228085450,34150,34050,34150,34050,1573
20240405,101700,13174449950,34050,34000,34100,34000,471
20240405,101600,13158413600,34000,34000,34050,33950,1633
20240405,101500,13102895900,34000,33900,34000,33900,846
20240405,101400,13074173650,33900,33900,33950,33900,2056
20240405,101300,13004473800,33900,33950,33950,33900,569
20240405,101200,12985173950,33950,33950,34000,33950,586
20240405,101100,12965277250,33950,34000,34000,33950,1817
20240405,101000,12903569700,34000,34000,34050,34000,1672
20240405,100900,12846718600,34000,34000,34050,34000,1251
20240405,100800,12804175350,34000,34050,34100,34000,2833
20240405,100700,12707750650,34050,34100,34150,34050,3552
20240405,100600,12586649750,34150,34200,34250,34100,2999
20240405,100500,12484175850,34250,34200,34250,34200,531
20240405,100400,12466009550,34200,34250,34300,34200,910
20240405,100300,12434847700,34250,34300,34300,34250,1098
20240405,100200,12397188750,34300,34200,34300,34200,1401
20240405,100100,12349174350,34200,34150,34300,34150,1673
20240405,100000,12291948850,34200,34200,34250,34150,1585
20240405,095900,12237740200,34200,34200,34250,34150,1611
20240405,095800,12182647700,34150,34250,34350,34150,2422
20240405,095700,12099751000,34250,34300,34300,34200,3360
20240405,095600,11984620750,34300,34350,34350,34300,716
20240405,095500,11960055050,34350,34350,34350,34300,449
20240405,095400,11944634500,34350,34350,34350,34250,1689
20240405,095300,11886710950,34350,34250,34500,34200,1166
20240405,095200,11846636150,34200,34200,34250,34200,811
20240405,095100,11818879450,34250,34300,34350,34200,3019
20240405,095000,11715445800,34350,34350,34450,34250,2229
20240405,094900,11638898700,34300,34450,34500,34300,12085
20240405,094800,11223033150,34500,34500,34500,34450,1002
20240405,094700,11188478300,34500,34600,34700,34500,4046
20240405,094600,11048469300,34600,34700,34700,34550,2845
20240405,094500,10950017500,34700,34600,34750,34600,3435
20240405,094400,10831017450,34550,34500,34600,34450,3448
20240405,094300,10711847200,34500,34500,34700,34400,8758
20240405,094200,10409141000,34500,34300,34500,34300,2203
20240405,094100,10333336900,34300,34250,34300,34200,2529
20240405,094000,10246625050,34250,34250,34300,34200,1685
20240405,093900,10188894550,34250,34200,34250,34200,3317
20240405,093800,10075400750,34200,34450,34500,34200,6699
20240405,093700,9845765850,34500,34300,34500,34300,7560
20240405,093600,9585579550,34300,34500,34500,34300,5259
20240405,093500,9404651800,34500,34550,34600,34500,3498
20240405,093400,9283849550,34550,34750,34750,34550,3995
20240405,093300,9145468850,34750,34750,34800,34650,1750
20240405,093200,9084705200,34700,34750,34750,34650,1666
20240405,093100,9026891100,34800,34800,34850,34650,7099
20240405,093000,8780231250,34800,34850,34900,34750,3476
20240405,092900,8659157850,34850,35000,35000,34800,11757
20240405,092800,8248973650,35000,35000,35050,34950,5845
20240405,092700,8044448400,35000,34900,35050,34850,9327
20240405,092600,7718144350,34850,34750,34900,34750,1778
20240405,092500,7656253900,34750,34750,34750,34700,1726
20240405,092400,7596321300,34700,34650,34750,34650,3468
20240405,092300,7476032450,34650,34700,34750,34600,2392
20240405,092200,7393089350,34700,34700,34850,34700,3226
20240405,092100,7280945750,34800,34900,35050,34700,9216
20240405,092000,6958951100,34850,35000,35000,34800,8238
20240405,091900,6671560450,35000,35000,35050,34950,10237
20240405,091800,6313275850,35000,35150,35200,34750,13621
20240405,091700,5836383200,35150,34550,35150,34550,27680
20240405,091600,4871689250,34550,34350,34600,34350,5530
20240405,091500,4681056100,34300,34400,34450,34250,2819
20240405,091400,4584175850,34400,34200,34400,34150,2942
20240405,091300,4483344550,34150,34350,34400,34150,7213
20240405,091200,4236102200,34350,34650,34700,34350,7533
20240405,091100,3975682950,34650,34550,34650,34500,6217
20240405,091000,3760923350,34550,34400,34550,34300,7501
20240405,090900,3502554450,34400,34400,34600,34400,5912
20240405,090800,3298804100,34400,34300,34450,34250,8191
20240405,090700,3017655550,34300,34500,34500,34000,10525
20240405,090600,2657454200,34400,34650,34650,34350,7544
20240405,090500,2396797250,34650,34650,34800,34600,15564
20240405,090400,1856821200,34650,34400,34650,34350,21927
20240405,090300,1099424800,34300,33800,34400,33800,9381
20240405,090200,779293600,33750,33350,33750,33350,3848
20240405,090100,650013700,33350,33550,33550,33150,8745
20240405,090000,358609850,33500,33350,33600,33350,9664