stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193700,10061552700,32600,32600,32600,32600,8485
20240409,193600,10061552700,32600,32600,32600,32600,0
20240409,193500,10061552700,32600,32600,32600,32600,0
20240409,193400,10061552700,32600,32600,32600,32600,0
20240409,193300,10061552700,32600,32600,32600,32600,0
20240409,193200,10061552700,32600,32600,32600,32600,0
20240409,193100,10061552700,32600,32600,32600,32600,0
20240409,193000,10061552700,32600,32600,32600,32600,0
20240409,192900,10061552700,32600,32600,32600,32600,0
20240409,192800,10061552700,32600,32600,32600,32600,0
20240409,192700,10061552700,32600,32600,32600,32600,0
20240409,192600,10061552700,32600,32600,32600,32600,0
20240409,192500,10061552700,32600,32600,32600,32600,0
20240409,192400,10061552700,32600,32600,32600,32600,0
20240409,192300,10061552700,32600,32600,32600,32600,0
20240409,192200,10061552700,32600,32600,32600,32600,0
20240409,192100,10061552700,32600,32600,32600,32600,0
20240409,192000,10061552700,32600,32600,32600,32600,0
20240409,191900,10061552700,32600,32600,32600,32600,0
20240409,191800,10061552700,32600,32600,32600,32600,0
20240409,191700,10061552700,32600,32600,32600,32600,0
20240409,191600,10061552700,32600,32600,32600,32600,0
20240409,191500,10061552700,32600,32600,32600,32600,0
20240409,191400,10061552700,32600,32600,32600,32600,0
20240409,191300,10061552700,32600,32600,32600,32600,0
20240409,191200,10061552700,32600,32600,32600,32600,0
20240409,191100,10061552700,32600,32600,32600,32600,0
20240409,191000,10061552700,32600,32600,32600,32600,0
20240409,190900,10061552700,32600,32600,32600,32600,0
20240409,190800,10061552700,32600,32600,32600,32600,0
20240409,190700,10061552700,32600,32600,32600,32600,8485
20240409,190600,10061552700,32600,32600,32600,32600,0
20240409,190500,10061552700,32600,32600,32600,32600,0
20240409,190400,10061552700,32600,32600,32600,32600,0
20240409,190300,10061552700,32600,32600,32600,32600,0
20240409,190200,10061552700,32600,32600,32600,32600,0
20240409,190100,10061552700,32600,32600,32600,32600,0
20240409,190000,10061552700,32600,32600,32600,32600,0
20240409,185900,10061552700,32600,32600,32600,32600,0
20240409,185800,10061552700,32600,32600,32600,32600,0
20240409,185700,10061552700,32600,32600,32600,32600,0
20240409,185600,10061552700,32600,32600,32600,32600,0
20240409,185500,10061552700,32600,32600,32600,32600,0
20240409,185400,10061552700,32600,32600,32600,32600,0
20240409,185300,10061552700,32600,32600,32600,32600,0
20240409,185200,10061552700,32600,32600,32600,32600,0
20240409,185100,10061552700,32600,32600,32600,32600,0
20240409,185000,10061552700,32600,32600,32600,32600,0
20240409,184900,10061552700,32600,32600,32600,32600,0
20240409,184800,10061552700,32600,32600,32600,32600,0
20240409,184700,10061552700,32600,32600,32600,32600,0
20240409,184600,10061552700,32600,32600,32600,32600,0
20240409,184500,10061552700,32600,32600,32600,32600,0
20240409,184400,10061552700,32600,32600,32600,32600,0
20240409,184300,10061552700,32600,32600,32600,32600,0
20240409,184200,10061552700,32600,32600,32600,32600,0
20240409,184100,10061552700,32600,32600,32600,32600,0
20240409,184000,10061552700,32600,32600,32600,32600,0
20240409,183900,10061552700,32600,32600,32600,32600,0
20240409,183800,10061552700,32600,32600,32600,32600,0
20240409,183700,10061552700,32600,32600,32600,32600,8485
20240409,183600,10061552700,32600,32600,32600,32600,0
20240409,183500,10061552700,32600,32600,32600,32600,0
20240409,183400,10061552700,32600,32600,32600,32600,0
20240409,183300,10061552700,32600,32600,32600,32600,0
20240409,183200,10061552700,32600,32600,32600,32600,0
20240409,183100,10061552700,32600,32600,32600,32600,0
20240409,183000,10061552700,32600,32600,32600,32600,0
20240409,182900,10061552700,32600,32600,32600,32600,0
20240409,182800,10061552700,32600,32600,32600,32600,0
20240409,182700,10061552700,32600,32600,32600,32600,0
20240409,182600,10061552700,32600,32600,32600,32600,0
20240409,182500,10061552700,32600,32600,32600,32600,0
20240409,182400,10061552700,32600,32600,32600,32600,0
20240409,182300,10061552700,32600,32600,32600,32600,0
20240409,182200,10061552700,32600,32600,32600,32600,0
20240409,182100,10061552700,32600,32600,32600,32600,0
20240409,182000,10061552700,32600,32600,32600,32600,0
20240409,181900,10061552700,32600,32600,32600,32600,0
20240409,181800,10061552700,32600,32600,32600,32600,0
20240409,181700,10061552700,32600,32600,32600,32600,0
20240409,181600,10061552700,32600,32600,32600,32600,0
20240409,181500,10061552700,32600,32600,32600,32600,0
20240409,181400,10061552700,32600,32600,32600,32600,0
20240409,181300,10061552700,32600,32600,32600,32600,0
20240409,181200,10061552700,32600,32600,32600,32600,0
20240409,181100,10061552700,32600,32600,32600,32600,0
20240409,181000,10061552700,32600,32600,32600,32600,0
20240409,180900,10061552700,32600,32600,32600,32600,0
20240409,180800,10061552700,32600,32600,32600,32600,0
20240409,180700,10061552700,32600,32600,32600,32600,8485
20240409,180600,10061552700,32600,32600,32600,32600,0
20240409,180500,10061552700,32600,32600,32600,32600,0
20240409,180400,10061552700,32600,32600,32600,32600,0
20240409,180300,10061552700,32600,32600,32600,32600,0
20240409,180200,10061552700,32600,32600,32600,32600,0
20240409,180100,10061552700,32600,32600,32600,32600,0
20240409,180000,10061552700,32600,32600,32600,32600,0
20240409,175900,10061552700,32600,32600,32600,32600,0
20240409,175800,10061552700,32600,32600,32600,32600,0
20240409,175700,10061552700,32600,32600,32600,32600,0
20240409,175600,10061552700,32600,32600,32600,32600,0
20240409,175500,10061552700,32600,32600,32600,32600,0
20240409,175400,10061552700,32600,32600,32600,32600,0
20240409,175300,10061552700,32600,32600,32600,32600,0
20240409,175200,10061552700,32600,32600,32600,32600,0
20240409,175100,10061552700,32600,32600,32600,32600,0
20240409,175000,10061552700,32600,32600,32600,32600,0
20240409,174900,10061552700,32600,32600,32600,32600,0
20240409,174800,10061552700,32600,32600,32600,32600,0
20240409,174700,10061552700,32600,32600,32600,32600,0
20240409,174600,10061552700,32600,32600,32600,32600,0
20240409,174500,10061552700,32600,32600,32600,32600,0
20240409,174400,10061552700,32600,32600,32600,32600,0
20240409,174300,10061552700,32600,32600,32600,32600,0
20240409,174200,10061552700,32600,32600,32600,32600,0
20240409,174100,10061552700,32600,32600,32600,32600,0
20240409,174000,10061552700,32600,32600,32600,32600,0
20240409,173900,10061552700,32600,32600,32600,32600,0
20240409,173800,10061552700,32600,32600,32600,32600,0
20240409,173700,10061552700,32600,32600,32600,32600,8485
20240409,173600,10061552700,32600,32600,32600,32600,0
20240409,173500,10061552700,32600,32600,32600,32600,0
20240409,173400,10061552700,32600,32600,32600,32600,0
20240409,173300,10061552700,32600,32600,32600,32600,0
20240409,173200,10061552700,32600,32600,32600,32600,0
20240409,173100,10061552700,32600,32600,32600,32600,0
20240409,173000,10061552700,32600,32600,32600,32600,0
20240409,172900,10061552700,32600,32600,32600,32600,0
20240409,172800,10061552700,32600,32600,32600,32600,0
20240409,172700,10061552700,32600,32600,32600,32600,0
20240409,172600,10061552700,32600,32600,32600,32600,0
20240409,172500,10061552700,32600,32600,32600,32600,0
20240409,172400,10061552700,32600,32600,32600,32600,0
20240409,172300,10061552700,32600,32600,32600,32600,0
20240409,172200,10061552700,32600,32600,32600,32600,0
20240409,172100,10061552700,32600,32600,32600,32600,0
20240409,172000,10061552700,32600,32600,32600,32600,0
20240409,171900,10061552700,32600,32600,32600,32600,0
20240409,171800,10061552700,32600,32600,32600,32600,0
20240409,171700,10061552700,32600,32600,32600,32600,0
20240409,171600,10061552700,32600,32600,32600,32600,0
20240409,171500,10061552700,32600,32600,32600,32600,0
20240409,171400,10061552700,32600,32600,32600,32600,0
20240409,171300,10061552700,32600,32600,32600,32600,0
20240409,171200,10061552700,32600,32600,32600,32600,0
20240409,171100,10061552700,32600,32600,32600,32600,0
20240409,171000,10061552700,32600,32600,32600,32600,0
20240409,170900,10061552700,32600,32600,32600,32600,0
20240409,170800,10061552700,32600,32600,32600,32600,0
20240409,170700,10061552700,32600,32600,32600,32600,8485
20240409,170600,10061552700,32600,32600,32600,32600,0
20240409,170500,10061552700,32600,32600,32600,32600,0
20240409,170400,10061552700,32600,32600,32600,32600,0
20240409,170300,10061552700,32600,32600,32600,32600,0
20240409,170200,10061552700,32600,32600,32600,32600,0
20240409,170100,10061552700,32600,32600,32600,32600,0
20240409,170000,10061552700,32600,32600,32600,32600,0
20240409,165900,10061552700,32600,32600,32600,32600,0
20240409,165800,10061552700,32600,32600,32600,32600,0
20240409,165700,10061552700,32600,32600,32600,32600,0
20240409,165600,10061552700,32600,32600,32600,32600,0
20240409,165500,10061552700,32600,32600,32600,32600,0
20240409,165400,10061552700,32600,32600,32600,32600,0
20240409,165300,10061552700,32600,32600,32600,32600,0
20240409,165200,10061552700,32600,32600,32600,32600,0
20240409,165100,10061552700,32600,32600,32600,32600,0
20240409,165000,10061552700,32600,32600,32600,32600,0
20240409,164900,10061552700,32600,32600,32600,32600,0
20240409,164800,10061552700,32600,32600,32600,32600,0
20240409,164700,10061552700,32600,32600,32600,32600,0
20240409,164600,10061552700,32600,32600,32600,32600,0
20240409,164500,10061552700,32600,32600,32600,32600,0
20240409,164400,10061552700,32600,32600,32600,32600,0
20240409,164300,10061552700,32600,32600,32600,32600,0
20240409,164200,10061552700,32600,32600,32600,32600,0
20240409,164100,10061552700,32600,32600,32600,32600,0
20240409,164000,10061552700,32600,32600,32600,32600,0
20240409,163900,10061552700,32600,32600,32600,32600,0
20240409,163800,10061552700,32600,32600,32600,32600,0
20240409,163700,10061552700,32600,32600,32600,32600,8485
20240409,163600,10061552700,32600,32600,32600,32600,0
20240409,163500,10061552700,32600,32600,32600,32600,0
20240409,163400,10061552700,32600,32600,32600,32600,0
20240409,163300,10061552700,32600,32600,32600,32600,0
20240409,163200,10061552700,32600,32600,32600,32600,0
20240409,163100,10061552700,32600,32600,32600,32600,0
20240409,163000,10061552700,32600,32600,32600,32600,0
20240409,162900,10061552700,32600,32600,32600,32600,0
20240409,162800,10061552700,32600,32600,32600,32600,0
20240409,162700,10061552700,32600,32600,32600,32600,0
20240409,162600,10061552700,32600,32600,32600,32600,0
20240409,162500,10061552700,32600,32600,32600,32600,0
20240409,162400,10061552700,32600,32600,32600,32600,0
20240409,162300,10061552700,32600,32600,32600,32600,0
20240409,162200,10061552700,32600,32600,32600,32600,0
20240409,162100,10061552700,32600,32600,32600,32600,0
20240409,162000,10061552700,32600,32600,32600,32600,0
20240409,161900,10061552700,32600,32600,32600,32600,0
20240409,161800,10061552700,32600,32600,32600,32600,0
20240409,161700,10061552700,32600,32600,32600,32600,0
20240409,161600,10061552700,32600,32600,32600,32600,0
20240409,161500,10061552700,32600,32600,32600,32600,0
20240409,161400,10061552700,32600,32600,32600,32600,0
20240409,161300,10061552700,32600,32600,32600,32600,0
20240409,161200,10061552700,32600,32600,32600,32600,0
20240409,161100,10061552700,32600,32600,32600,32600,0
20240409,161000,10061552700,32600,32600,32600,32600,0
20240409,160900,10061552700,32600,32600,32600,32600,0
20240409,160800,10061552700,32600,32600,32600,32600,0
20240409,160700,10061552700,32600,32600,32600,32600,8485
20240409,160600,10061552700,32600,32600,32600,32600,0
20240409,160500,10061552700,32600,32600,32600,32600,0
20240409,160400,10061552700,32600,32600,32600,32600,0
20240409,160300,10061552700,32600,32600,32600,32600,0
20240409,160200,10061552700,32600,32600,32600,32600,0
20240409,160100,10061552700,32600,32600,32600,32600,0
20240409,160000,10061552700,32600,32600,32600,32600,0
20240409,155900,10061552700,32600,32600,32600,32600,0
20240409,155800,10061552700,32600,32600,32600,32600,0
20240409,155700,10061552700,32600,32600,32600,32600,0
20240409,155600,10061552700,32600,32600,32600,32600,0
20240409,155500,10061552700,32600,32600,32600,32600,0
20240409,155400,10061552700,32600,32600,32600,32600,0
20240409,155300,10061552700,32600,32600,32600,32600,0
20240409,155200,10061552700,32600,32600,32600,32600,0
20240409,155100,10061552700,32600,32600,32600,32600,0
20240409,155000,10061552700,32600,32600,32600,32600,0
20240409,154900,10061552700,32600,32600,32600,32600,0
20240409,154800,10061552700,32600,32600,32600,32600,0
20240409,154700,10061552700,32600,32600,32600,32600,0
20240409,154600,10061552700,32600,32600,32600,32600,0
20240409,154500,10061552700,32600,32600,32600,32600,0
20240409,154400,10061552700,32600,32600,32600,32600,0
20240409,154300,10061552700,32600,32600,32600,32600,0
20240409,154200,10061552700,32600,32600,32600,32600,0
20240409,154100,10061552700,32600,32600,32600,32600,0
20240409,154000,10061552700,32600,32600,32600,32600,0
20240409,153900,10061552700,32600,32600,32600,32600,0
20240409,153800,10061552700,32600,32600,32600,32600,0
20240409,153700,10061552700,32600,32600,32600,32600,8485
20240409,153600,10061552700,32600,32600,32600,32600,0
20240409,153500,10061552700,32600,32600,32600,32600,0
20240409,153400,10061552700,32600,32600,32600,32600,0
20240409,153300,10061552700,32600,32600,32600,32600,0
20240409,153200,10061552700,32600,32600,32600,32600,0
20240409,153100,10061552700,32600,32600,32600,32600,0
20240409,153000,10061552700,32600,32600,32600,32600,8485
20240409,152900,9784941700,32700,32700,32700,32700,0
20240409,152800,9784941700,32700,32700,32700,32700,0
20240409,152700,9784941700,32700,32700,32700,32700,0
20240409,152600,9784941700,32700,32700,32700,32700,0
20240409,152500,9784941700,32700,32700,32700,32700,0
20240409,152400,9784941700,32700,32700,32700,32700,0
20240409,152300,9784941700,32700,32700,32700,32700,0
20240409,152200,9784941700,32700,32700,32700,32700,0
20240409,152100,9784941700,32700,32700,32700,32700,0
20240409,152000,9784941700,32700,32700,32700,32700,0
20240409,151900,9784941700,32700,32650,32700,32600,954
20240409,151800,9753791900,32600,32500,32600,32500,672
20240409,151700,9731903250,32550,32500,32600,32500,1438
20240409,151600,9685114200,32500,32600,32600,32500,794
20240409,151500,9659273750,32550,32600,32600,32550,580
20240409,151400,9640375250,32600,32550,32600,32550,157
20240409,151300,9635258800,32600,32600,32650,32550,402
20240409,151200,9622154350,32550,32600,32650,32550,480
20240409,151100,9606497900,32600,32600,32650,32600,57
20240409,151000,9604637600,32600,32650,32700,32600,252
20240409,150900,9596409250,32700,32650,32700,32650,479
20240409,150800,9580751900,32650,32700,32700,32650,331
20240409,150700,9569938250,32650,32650,32700,32650,358
20240409,150600,9558249500,32650,32650,32700,32650,800
20240409,150500,9532104300,32700,32600,32750,32600,3803
20240409,150400,9407881250,32600,32600,32600,32550,312
20240409,150300,9397710300,32550,32550,32650,32550,1151
20240409,150200,9360212600,32550,32500,32550,32500,852
20240409,150100,9332506500,32600,32500,32600,32500,721
20240409,150000,9309037300,32550,32500,32550,32500,567
20240409,145900,9290593900,32500,32500,32550,32500,187
20240409,145800,9284514400,32500,32550,32600,32500,156
20240409,145700,9279441200,32500,32450,32600,32450,705
20240409,145600,9256508250,32500,32450,32500,32400,1083
20240409,145500,9221333450,32450,32500,32550,32450,339
20240409,145400,9210321800,32500,32500,32550,32450,1010
20240409,145300,9177484800,32500,32500,32550,32500,320
20240409,145200,9167082250,32500,32500,32550,32500,218
20240409,145100,9159997100,32500,32400,32550,32400,2435
20240409,145000,9080935000,32400,32400,32450,32400,418
20240409,144900,9067391650,32400,32450,32450,32400,760
20240409,144800,9042761500,32450,32450,32450,32400,535
20240409,144700,9025417250,32400,32400,32450,32400,198
20240409,144600,9018999550,32400,32400,32450,32400,450
20240409,144500,9004414850,32400,32450,32500,32400,562
20240409,144400,8986181250,32450,32400,32500,32400,964
20240409,144300,8954932450,32400,32450,32450,32400,319
20240409,144200,8944596400,32400,32450,32450,32400,343
20240409,144100,8933473950,32400,32400,32450,32400,539
20240409,144000,8916008050,32450,32400,32450,32400,876
20240409,143900,8887587300,32400,32400,32450,32400,300
20240409,143800,8877858850,32450,32400,32450,32400,588
20240409,143700,8858807400,32400,32400,32450,32400,192
20240409,143600,8852584100,32400,32500,32500,32400,561
20240409,143500,8834396250,32450,32450,32500,32400,582
20240409,143400,8815514000,32450,32450,32500,32450,202
20240409,143300,8808955800,32500,32450,32500,32400,458
20240409,143200,8794096200,32500,32450,32500,32400,636
20240409,143100,8773456500,32450,32500,32500,32450,271
20240409,143000,8764662350,32450,32450,32500,32400,480
20240409,142900,8749085800,32450,32450,32500,32400,468
20240409,142800,8733907650,32500,32500,32500,32450,596
20240409,142700,8714566650,32500,32500,32500,32450,513
20240409,142600,8697902950,32450,32500,32500,32450,328
20240409,142500,8687256900,32500,32500,32500,32450,391
20240409,142400,8674565200,32550,32500,32550,32450,233
20240409,142300,8666989850,32500,32500,32500,32450,460
20240409,142200,8652055550,32500,32500,32500,32450,139
20240409,142100,8647542600,32500,32450,32550,32450,842
20240409,142000,8620159850,32450,32500,32500,32450,567
20240409,141900,8601749850,32500,32550,32550,32500,5113
20240409,141800,8435392500,32550,32550,32650,32550,434
20240409,141700,8421254300,32600,32550,32650,32550,239
20240409,141600,8413462250,32550,32550,32600,32550,228
20240409,141500,8406040550,32600,32550,32600,32550,500
20240409,141400,8389756800,32550,32600,32650,32550,403
20240409,141300,8376615350,32600,32600,32650,32600,305
20240409,141200,8366669650,32600,32650,32650,32600,281
20240409,141100,8357496700,32650,32600,32650,32600,326
20240409,141000,8346864250,32600,32600,32650,32600,376
20240409,140900,8334599200,32550,32550,32600,32550,137
20240409,140800,8330133400,32600,32600,32650,32550,153
20240409,140700,8325143850,32650,32550,32650,32550,125
20240409,140600,8321064350,32550,32550,32600,32550,390
20240409,140500,8308360250,32600,32600,32650,32550,272
20240409,140400,8299491150,32600,32600,32650,32550,132
20240409,140300,8295188000,32600,32550,32650,32550,521
20240409,140200,8278201300,32550,32600,32600,32550,53
20240409,140100,8276474000,32550,32550,32600,32550,248
20240409,140000,8268399500,32600,32600,32650,32550,229
20240409,135900,8260932050,32600,32600,32600,32550,289
20240409,135800,8251511400,32550,32600,32650,32550,196
20240409,135700,8245119600,32650,32600,32650,32600,208
20240409,135600,8238330600,32650,32650,32650,32600,325
20240409,135500,8227729000,32600,32600,32650,32600,488
20240409,135400,8211819800,32650,32600,32650,32600,178
20240409,135300,8206008150,32600,32650,32650,32600,240
20240409,135200,8198182000,32650,32600,32650,32600,429
20240409,135100,8184175850,32600,32600,32650,32600,404
20240409,135000,8170996450,32650,32600,32650,32600,1299
20240409,134900,8128648800,32600,32600,32650,32550,1063
20240409,134800,8093995050,32650,32650,32650,32600,389
20240409,134700,8081303600,32650,32650,32650,32600,130
20240409,134600,8077065300,32650,32700,32700,32650,74
20240409,134500,8074646500,32700,32700,32700,32600,380
20240409,134400,8062231850,32700,32650,32700,32600,177
20240409,134300,8056456750,32650,32700,32700,32650,156
20240409,134200,8051363050,32700,32650,32700,32600,237
20240409,134100,8043619050,32650,32650,32650,32600,335
20240409,134000,8032681500,32650,32650,32650,32600,199
20240409,133900,8026193650,32650,32600,32650,32550,368
20240409,133800,8014192950,32550,32600,32600,32550,194
20240409,133700,8007877950,32550,32600,32600,32550,201
20240409,133600,8001325500,32600,32550,32650,32550,425
20240409,133500,7987482550,32600,32550,32600,32550,209
20240409,133400,7980678700,32550,32600,32600,32550,133
20240409,133300,7976344900,32550,32600,32650,32550,179
20240409,133200,7970507700,32600,32600,32600,32550,50
20240409,133100,7968877800,32550,32600,32600,32550,314
20240409,133000,7958652600,32600,32550,32600,32550,366
20240409,132900,7946730400,32550,32600,32600,32550,111
20240409,132800,7943113250,32600,32600,32600,32550,404
20240409,132700,7929952400,32600,32600,32650,32550,1754
20240409,132600,7872769150,32600,32650,32650,32600,319
20240409,132500,7862363100,32650,32650,32650,32600,261
20240409,132400,7853851600,32600,32650,32650,32600,362
20240409,132300,7842037400,32650,32650,32650,32600,688
20240409,132200,7819583800,32650,32650,32650,32650,63
20240409,132100,7817526850,32600,32650,32700,32600,1501
20240409,132000,7768528550,32650,32650,32650,32600,277
20240409,131900,7759494050,32650,32650,32650,32600,72
20240409,131800,7757143450,32600,32600,32600,32550,889
20240409,131700,7728174900,32550,32550,32650,32550,114
20240409,131600,7724458750,32600,32650,32650,32600,200
20240409,131500,7717937450,32600,32600,32600,32550,933
20240409,131400,7687531250,32600,32600,32600,32550,228
20240409,131300,7680100100,32550,32650,32650,32550,403
20240409,131200,7666962000,32650,32600,32650,32600,715
20240409,131100,7643647200,32550,32550,32600,32550,308
20240409,131000,7633620850,32550,32650,32650,32550,259
20240409,130900,7625180650,32600,32550,32700,32550,675
20240409,130800,7603169800,32550,32550,32550,32500,242
20240409,130700,7595302150,32500,32550,32600,32500,585
20240409,130600,7576259850,32500,32500,32550,32500,430
20240409,130500,7562275450,32550,32550,32550,32500,359
20240409,130400,7550599350,32550,32550,32550,32500,57
20240409,130300,7548744150,32550,32650,32650,32500,1194
20240409,130200,7509831050,32650,32650,32650,32650,364
20240409,130100,7497946450,32650,32700,32700,32600,825
20240409,130000,7471010600,32700,32650,32700,32650,582
20240409,125900,7451996150,32650,32700,32700,32650,1356
20240409,125800,7407722700,32650,32550,32650,32550,2065
20240409,125700,7340377500,32600,32550,32600,32550,549
20240409,125600,7322502250,32500,32550,32550,32500,381
20240409,125500,7310111400,32550,32500,32550,32500,293
20240409,125400,7300586150,32550,32600,32600,32500,541
20240409,125300,7282977600,32600,32600,32600,32550,358
20240409,125200,7271319400,32550,32600,32600,32550,102
20240409,125100,7267994450,32550,32550,32600,32500,725
20240409,125000,7244386250,32550,32550,32550,32500,631
20240409,124900,7223863250,32550,32500,32550,32500,1833
20240409,124800,7164280450,32500,32450,32500,32450,1234
20240409,124700,7124229000,32450,32400,32450,32400,160
20240409,124600,7119044600,32400,32450,32450,32400,101
20240409,124500,7115769800,32450,32400,32450,32400,296
20240409,124400,7106174250,32400,32350,32400,32350,222
20240409,124300,7098984000,32350,32400,32400,32350,681
20240409,124200,7076928950,32400,32350,32400,32350,1098
20240409,124100,7041407050,32300,32350,32350,32300,274
20240409,124000,7032552950,32300,32250,32300,32250,876
20240409,123900,7004267500,32250,32250,32300,32250,741
20240409,123800,6980368100,32250,32250,32250,32200,388
20240409,123700,6967871100,32250,32200,32250,32200,47
20240409,123600,6966355500,32200,32250,32250,32200,624
20240409,123500,6946240800,32200,32300,32350,32150,10555
20240409,123400,6606515900,32350,32350,32350,32350,44
20240409,123300,6605092500,32350,32350,32350,32300,254
20240409,123200,6596885350,32350,32350,32350,32350,107
20240409,123100,6593423900,32300,32400,32400,32300,353
20240409,123000,6582011250,32400,32400,32400,32300,249
20240409,122900,6573965250,32350,32300,32350,32250,927
20240409,122800,6544024400,32300,32350,32350,32300,197
20240409,122700,6537661100,32350,32300,32350,32300,355
20240409,122600,6526192450,32250,32300,32300,32250,355
20240409,122500,6514741450,32300,32300,32300,32250,311
20240409,122400,6504705750,32300,32300,32300,32300,98
20240409,122300,6501540350,32300,32300,32300,32250,411
20240409,122200,6488267550,32300,32250,32300,32250,413
20240409,122100,6474944700,32300,32250,32300,32200,592
20240409,122000,6455852750,32250,32200,32250,32200,698
20240409,121900,6433374800,32200,32250,32250,32200,64
20240409,121800,6431310950,32250,32250,32250,32200,224
20240409,121700,6424096250,32250,32250,32250,32200,47
20240409,121600,6422580750,32200,32250,32250,32200,189
20240409,121500,6416494850,32200,32200,32250,32200,268
20240409,121400,6407861350,32250,32250,32250,32250,58
20240409,121300,6405990850,32250,32250,32250,32200,319
20240409,121200,6395712450,32250,32200,32250,32200,279
20240409,121100,6386719950,32200,32250,32250,32200,234
20240409,121000,6379182750,32250,32250,32250,32200,61
20240409,120900,6377215750,32250,32250,32250,32250,35
20240409,120800,6376087000,32250,32250,32250,32200,333
20240409,120700,6365362150,32250,32250,32250,32250,62
20240409,120600,6363362650,32250,32300,32300,32250,197
20240409,120500,6357007750,32300,32250,32300,32250,283
20240409,120400,6347878650,32300,32300,32300,32300,213
20240409,120300,6340998750,32250,32250,32250,32200,436
20240409,120200,6326947050,32250,32300,32300,32250,97
20240409,120100,6323816750,32250,32300,32300,32250,261
20240409,120000,6315398950,32300,32250,32300,32250,420
20240409,115900,6301850100,32250,32300,32300,32250,217
20240409,115800,6294851600,32300,32300,32300,32250,133
20240409,115700,6290556200,32350,32350,32350,32300,59
20240409,115600,6288650250,32350,32300,32350,32300,280
20240409,115500,6279603850,32300,32300,32350,32300,250
20240409,115400,6271526800,32300,32300,32350,32300,75
20240409,115300,6269101600,32350,32300,32350,32300,246
20240409,115200,6261153100,32350,32350,32350,32350,0
20240409,115100,6261153100,32350,32300,32350,32300,243
20240409,115000,6253298750,32300,32300,32300,32300,105
20240409,114900,6249907250,32300,32300,32300,32300,186
20240409,114800,6243899450,32300,32300,32300,32250,265
20240409,114700,6235349250,32300,32300,32350,32300,108
20240409,114600,6231860700,32300,32350,32350,32300,349
20240409,114500,6220580000,32300,32350,32350,32300,229
20240409,114400,6213181700,32350,32350,32350,32350,71
20240409,114300,6210884850,32350,32350,32400,32350,97
20240409,114200,6207746650,32400,32350,32400,32350,105
20240409,114100,6204348150,32400,32300,32400,32300,1944
20240409,114000,6141459750,32300,32250,32300,32200,419
20240409,113900,6127946200,32300,32300,32300,32300,72
20240409,113800,6125620600,32300,32350,32350,32250,192
20240409,113700,6119419050,32300,32350,32350,32300,38
20240409,113600,6118191500,32350,32350,32350,32300,1355
20240409,113500,6074421250,32350,32300,32350,32300,507
20240409,113400,6058043500,32300,32300,32350,32300,219
20240409,113300,6050967350,32350,32350,32400,32300,322
20240409,113200,6040560800,32350,32300,32350,32300,586
20240409,113100,6021616200,32350,32350,32350,32300,336
20240409,113000,6010758400,32300,32350,32350,32300,351
20240409,112900,5999418800,32400,32300,32400,32300,44
20240409,112800,5997995750,32350,32350,32350,32300,338
20240409,112700,5987076550,32400,32300,32400,32300,99
20240409,112600,5983870650,32350,32300,32350,32300,425
20240409,112500,5970135750,32300,32400,32400,32300,316
20240409,112400,5959916400,32350,32400,32400,32350,112
20240409,112300,5956289350,32400,32400,32400,32400,48
20240409,112200,5954734150,32400,32400,32400,32400,410
20240409,112100,5941450150,32400,32400,32450,32400,421
20240409,112000,5927808050,32400,32350,32400,32350,333
20240409,111900,5917028700,32400,32400,32400,32350,227
20240409,111800,5909675250,32400,32400,32450,32400,381
20240409,111700,5897320350,32400,32300,32450,32300,638
20240409,111600,5876671700,32300,32350,32350,32300,260
20240409,111500,5868273400,32350,32400,32400,32350,224
20240409,111400,5861026500,32400,32400,32400,32400,89
20240409,111300,5858142900,32400,32450,32450,32400,563
20240409,111200,5839886150,32450,32350,32450,32350,1136
20240409,111100,5803076200,32350,32350,32350,32300,435
20240409,111000,5789013200,32350,32350,32400,32300,569
20240409,110900,5770613750,32300,32350,32350,32300,482
20240409,110800,5755037050,32400,32300,32400,32300,947
20240409,110700,5724390700,32250,32200,32300,32200,611
20240409,110600,5704694850,32200,32250,32250,32200,336
20240409,110500,5693862750,32250,32150,32300,32100,1049
20240409,110400,5660064700,32100,32150,32150,32100,161
20240409,110300,5654896050,32150,32250,32250,32150,559
20240409,110200,5636903700,32200,32100,32300,32100,995
20240409,110100,5604909750,32050,32200,32200,32050,239
20240409,110000,5597239900,32150,32250,32300,32150,653
20240409,105900,5576220400,32250,32000,32300,32000,1136
20240409,105800,5539677650,32000,32050,32050,32000,244
20240409,105700,5531866950,32050,32100,32100,32050,116
20240409,105600,5528144750,32100,32050,32350,32050,1484
20240409,105500,5480387100,32050,31950,32050,31950,2132
20240409,105400,5412206950,31950,32000,32000,31950,39
20240409,105300,5410959400,32000,32000,32000,31950,853
20240409,105200,5383676800,32000,32050,32050,32000,140
20240409,105100,5379190050,32050,32100,32100,32000,632
20240409,105000,5358940200,32100,32150,32150,32100,1310
20240409,104900,5316886350,32100,32050,32150,32050,991
20240409,104800,5285064850,32050,32000,32100,32000,2125
20240409,104700,5216978500,32050,31900,32050,31900,1936
20240409,104600,5155038200,31900,31900,31900,31850,501
20240409,104500,5139061700,31950,31950,32000,31900,284
20240409,104400,5129986000,32000,31950,32000,31950,852
20240409,104300,5102764100,31900,31950,32000,31900,733
20240409,104200,5079346800,31950,32000,32050,31950,2075
20240409,104100,5012944500,32000,31850,32000,31850,4896
20240409,104000,4856641850,31850,31950,31950,31800,4447
20240409,103900,4715022550,31950,32000,32000,31950,980
20240409,103800,4683709550,32000,31950,32050,31950,899
20240409,103700,4654940700,31950,31900,31950,31900,868
20240409,103600,4627216100,31900,31950,32000,31900,4058
20240409,103500,4497744950,32000,32000,32050,31950,1586
20240409,103400,4447011350,31950,31950,32000,31950,956
20240409,103300,4416463750,32000,32050,32050,32000,1439
20240409,103200,4370411900,32000,32050,32050,32000,212
20240409,103100,4363624500,32050,32050,32100,32000,403
20240409,103000,4350706000,32050,32000,32100,32000,555
20240409,102900,4332938650,32050,32050,32050,32000,538
20240409,102800,4315705000,32000,32050,32100,32000,754
20240409,102700,4291539000,32100,32100,32150,32050,686
20240409,102600,4269518750,32100,32150,32150,32050,875
20240409,102500,4241432050,32100,32200,32200,32100,539
20240409,102400,4224103050,32200,32150,32200,32100,217
20240409,102300,4217127300,32150,32250,32250,32150,334
20240409,102200,4206379800,32150,32200,32250,32150,454
20240409,102100,4191781000,32150,32100,32200,32100,2174
20240409,102000,4121903700,32050,32100,32100,32050,558
20240409,101900,4104013800,32100,32100,32150,32050,124
20240409,101800,4100033250,32150,32100,32150,32100,1503
20240409,101700,4051772300,32100,32100,32100,32050,669
20240409,101600,4030312950,32050,32100,32100,32050,1008
20240409,101500,3997998000,32050,32100,32100,32050,500
20240409,101400,3981960750,32100,32150,32150,32050,213
20240409,101300,3975124600,32100,32100,32150,32050,382
20240409,101200,3962860750,32100,32150,32150,32100,296
20240409,101100,3953354550,32150,32150,32150,32100,690
20240409,101000,3931201350,32150,32100,32150,32050,1404
20240409,100900,3886130400,32100,32050,32200,32050,2030
20240409,100800,3820953150,32050,32050,32100,32050,2366
20240409,100700,3745077250,32050,32100,32100,32000,1303
20240409,100600,3703331500,32050,32100,32150,32000,4113
20240409,100500,3571659500,32150,32150,32200,32000,29858
20240409,100400,2614516550,32200,32150,32200,32100,791
20240409,100300,2589108000,32150,32150,32200,32150,993
20240409,100200,2557165200,32150,32150,32200,32100,1003
20240409,100100,2524904900,32150,32200,32200,32100,1702
20240409,100000,2470155200,32250,32200,32250,32200,504
20240409,095900,2453922300,32200,32250,32250,32200,395
20240409,095800,2441201550,32250,32250,32300,32200,615
20240409,095700,2421396700,32200,32300,32300,32200,3341
20240409,095600,2313689700,32300,32350,32400,32300,1335
20240409,095500,2270563900,32350,32350,32400,32350,1720
20240409,095400,2214918400,32450,32400,32450,32400,1009
20240409,095300,2182225300,32400,32500,32500,32400,959
20240409,095200,2151148850,32400,32450,32500,32400,669
20240409,095100,2129445050,32450,32500,32500,32450,198
20240409,095000,2123019400,32500,32500,32500,32450,229
20240409,094900,2115577750,32500,32500,32600,32500,284
20240409,094800,2106344450,32500,32550,32550,32450,1544
20240409,094700,2056196600,32550,32500,32600,32500,711
20240409,094600,2033075350,32450,32450,32450,32450,2221
20240409,094500,1961003900,32450,32450,32450,32450,195
20240409,094400,1954676150,32450,32400,32450,32350,2564
20240409,094300,1871617000,32400,32400,32450,32350,3359
20240409,094200,1762785250,32400,32450,32450,32400,235
20240409,094100,1755167550,32450,32550,32550,32450,841
20240409,094000,1727853400,32550,32600,32600,32550,1411
20240409,093900,1681884850,32600,32650,32650,32600,1066
20240409,093800,1647087450,32700,32700,32700,32650,49
20240409,093700,1645485250,32700,32800,32800,32700,866
20240409,093600,1617157250,32800,32750,32800,32750,239
20240409,093500,1609320400,32750,32800,32800,32750,210
20240409,093400,1602442650,32800,32750,32800,32700,817
20240409,093300,1575689400,32750,32700,32750,32700,130
20240409,093200,1571437900,32700,32800,32800,32700,690
20240409,093100,1548851750,32800,32900,32950,32800,1563
20240409,093000,1497487850,32900,32950,32950,32900,359
20240409,092900,1485660300,32950,32950,32950,32900,951
20240409,092800,1454325200,32950,32850,32950,32850,183
20240409,092700,1448300800,32850,32800,32950,32800,1302
20240409,092600,1405489300,32800,32800,32800,32750,510
20240409,092500,1388780850,32800,32800,32950,32800,1751
20240409,092400,1331240950,32750,32700,32750,32700,392
20240409,092300,1318408550,32700,32700,32700,32700,353
20240409,092200,1306865450,32650,32600,32650,32600,1180
20240409,092100,1268380700,32600,32600,32650,32550,622
20240409,092000,1248103750,32650,32550,32700,32550,623
20240409,091900,1227780350,32550,32500,32650,32500,591
20240409,091800,1208524250,32550,32650,32650,32400,4246
20240409,091700,1070589100,32600,32650,32650,32600,357
20240409,091600,1058950100,32650,32650,32650,32650,392
20240409,091500,1046151300,32600,32550,32650,32550,1330
20240409,091400,1002833300,32500,32450,32550,32450,980
20240409,091300,970981900,32450,32500,32600,32450,1050
20240409,091200,936825750,32450,32500,32550,32350,1541
20240409,091100,886793050,32500,32550,32550,32400,2418
20240409,091000,808340500,32550,32350,32600,32350,3485
20240409,090900,695096950,32400,32550,32550,32400,2239
20240409,090800,622503950,32450,32500,32500,32400,3052
20240409,090700,523401700,32500,32500,32550,32350,2053
20240409,090600,456831600,32500,32650,32650,32450,2921
20240409,090500,361808950,32650,32700,32700,32550,1947
20240409,090400,298380400,32700,32650,32750,32600,2701
20240409,090300,210224750,32650,32750,32750,32650,1675
20240409,090200,155461650,32700,32650,32750,32650,406
20240409,090100,142173250,32650,32600,32750,32550,2482
20240409,090000,61168000,32600,32500,32700,32500,1553