stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195000,6530553400,30600,30600,30600,30600,2080
20240423,194900,6530553400,30600,30600,30600,30600,0
20240423,194800,6530553400,30600,30600,30600,30600,0
20240423,194700,6530553400,30600,30600,30600,30600,0
20240423,194600,6530553400,30600,30600,30600,30600,0
20240423,194500,6530553400,30600,30600,30600,30600,0
20240423,194400,6530553400,30600,30600,30600,30600,0
20240423,194300,6530553400,30600,30600,30600,30600,0
20240423,194200,6530553400,30600,30600,30600,30600,0
20240423,194100,6530553400,30600,30600,30600,30600,0
20240423,194000,6530553400,30600,30600,30600,30600,0
20240423,193900,6530553400,30600,30600,30600,30600,0
20240423,193800,6530553400,30600,30600,30600,30600,0
20240423,193700,6530553400,30600,30600,30600,30600,0
20240423,193600,6530553400,30600,30600,30600,30600,0
20240423,193500,6530553400,30600,30600,30600,30600,0
20240423,193400,6530553400,30600,30600,30600,30600,0
20240423,193300,6530553400,30600,30600,30600,30600,0
20240423,193200,6530553400,30600,30600,30600,30600,0
20240423,193100,6530553400,30600,30600,30600,30600,0
20240423,193000,6530553400,30600,30600,30600,30600,0
20240423,192900,6530553400,30600,30600,30600,30600,0
20240423,192800,6530553400,30600,30600,30600,30600,0
20240423,192700,6530553400,30600,30600,30600,30600,0
20240423,192600,6530553400,30600,30600,30600,30600,0
20240423,192500,6530553400,30600,30600,30600,30600,0
20240423,192400,6530553400,30600,30600,30600,30600,0
20240423,192300,6530553400,30600,30600,30600,30600,0
20240423,192200,6530553400,30600,30600,30600,30600,0
20240423,192100,6530553400,30600,30600,30600,30600,0
20240423,192000,6530553400,30600,30600,30600,30600,2080
20240423,191900,6530553400,30600,30600,30600,30600,0
20240423,191800,6530553400,30600,30600,30600,30600,0
20240423,191700,6530553400,30600,30600,30600,30600,0
20240423,191600,6530553400,30600,30600,30600,30600,0
20240423,191500,6530553400,30600,30600,30600,30600,0
20240423,191400,6530553400,30600,30600,30600,30600,0
20240423,191300,6530553400,30600,30600,30600,30600,0
20240423,191200,6530553400,30600,30600,30600,30600,0
20240423,191100,6530553400,30600,30600,30600,30600,0
20240423,191000,6530553400,30600,30600,30600,30600,0
20240423,190900,6530553400,30600,30600,30600,30600,0
20240423,190800,6530553400,30600,30600,30600,30600,0
20240423,190700,6530553400,30600,30600,30600,30600,0
20240423,190600,6530553400,30600,30600,30600,30600,0
20240423,190500,6530553400,30600,30600,30600,30600,0
20240423,190400,6530553400,30600,30600,30600,30600,0
20240423,190300,6530553400,30600,30600,30600,30600,0
20240423,190200,6530553400,30600,30600,30600,30600,0
20240423,190100,6530553400,30600,30600,30600,30600,0
20240423,190000,6530553400,30600,30600,30600,30600,0
20240423,185900,6530553400,30600,30600,30600,30600,0
20240423,185800,6530553400,30600,30600,30600,30600,0
20240423,185700,6530553400,30600,30600,30600,30600,0
20240423,185600,6530553400,30600,30600,30600,30600,0
20240423,185500,6530553400,30600,30600,30600,30600,0
20240423,185400,6530553400,30600,30600,30600,30600,0
20240423,185300,6530553400,30600,30600,30600,30600,0
20240423,185200,6530553400,30600,30600,30600,30600,0
20240423,185100,6530553400,30600,30600,30600,30600,0
20240423,185000,6530553400,30600,30600,30600,30600,2080
20240423,184900,6530553400,30600,30600,30600,30600,0
20240423,184800,6530553400,30600,30600,30600,30600,0
20240423,184700,6530553400,30600,30600,30600,30600,0
20240423,184600,6530553400,30600,30600,30600,30600,0
20240423,184500,6530553400,30600,30600,30600,30600,0
20240423,184400,6530553400,30600,30600,30600,30600,0
20240423,184300,6530553400,30600,30600,30600,30600,0
20240423,184200,6530553400,30600,30600,30600,30600,0
20240423,184100,6530553400,30600,30600,30600,30600,0
20240423,184000,6530553400,30600,30600,30600,30600,0
20240423,183900,6530553400,30600,30600,30600,30600,0
20240423,183800,6530553400,30600,30600,30600,30600,0
20240423,183700,6530553400,30600,30600,30600,30600,0
20240423,183600,6530553400,30600,30600,30600,30600,0
20240423,183500,6530553400,30600,30600,30600,30600,0
20240423,183400,6530553400,30600,30600,30600,30600,0
20240423,183300,6530553400,30600,30600,30600,30600,0
20240423,183200,6530553400,30600,30600,30600,30600,0
20240423,183100,6530553400,30600,30600,30600,30600,0
20240423,183000,6530553400,30600,30600,30600,30600,0
20240423,182900,6530553400,30600,30600,30600,30600,0
20240423,182800,6530553400,30600,30600,30600,30600,0
20240423,182700,6530553400,30600,30600,30600,30600,0
20240423,182600,6530553400,30600,30600,30600,30600,0
20240423,182500,6530553400,30600,30600,30600,30600,0
20240423,182400,6530553400,30600,30600,30600,30600,0
20240423,182300,6530553400,30600,30600,30600,30600,0
20240423,182200,6530553400,30600,30600,30600,30600,0
20240423,182100,6530553400,30600,30600,30600,30600,0
20240423,182000,6530553400,30600,30600,30600,30600,2080
20240423,181900,6530553400,30600,30600,30600,30600,0
20240423,181800,6530553400,30600,30600,30600,30600,0
20240423,181700,6530553400,30600,30600,30600,30600,0
20240423,181600,6530553400,30600,30600,30600,30600,0
20240423,181500,6530553400,30600,30600,30600,30600,0
20240423,181400,6530553400,30600,30600,30600,30600,0
20240423,181300,6530553400,30600,30600,30600,30600,0
20240423,181200,6530553400,30600,30600,30600,30600,0
20240423,181100,6530553400,30600,30600,30600,30600,0
20240423,181000,6530553400,30600,30600,30600,30600,0
20240423,180900,6530553400,30600,30600,30600,30600,0
20240423,180800,6530553400,30600,30600,30600,30600,0
20240423,180700,6530553400,30600,30600,30600,30600,0
20240423,180600,6530553400,30600,30600,30600,30600,0
20240423,180500,6530553400,30600,30600,30600,30600,0
20240423,180400,6530553400,30600,30600,30600,30600,0
20240423,180300,6530553400,30600,30600,30600,30600,0
20240423,180200,6530553400,30600,30600,30600,30600,0
20240423,180100,6530553400,30600,30600,30600,30600,0
20240423,180000,6530553400,30600,30600,30600,30600,0
20240423,175900,6530553400,30600,30600,30600,30600,0
20240423,175800,6530553400,30600,30600,30600,30600,0
20240423,175700,6530553400,30600,30600,30600,30600,0
20240423,175600,6530553400,30600,30600,30600,30600,0
20240423,175500,6530553400,30600,30600,30600,30600,0
20240423,175400,6530553400,30600,30600,30600,30600,0
20240423,175300,6530553400,30600,30600,30600,30600,0
20240423,175200,6530553400,30600,30600,30600,30600,0
20240423,175100,6530553400,30600,30600,30600,30600,0
20240423,175000,6530553400,30600,30600,30600,30600,2080
20240423,174900,6530553400,30600,30600,30600,30600,0
20240423,174800,6530553400,30600,30600,30600,30600,0
20240423,174700,6530553400,30600,30600,30600,30600,0
20240423,174600,6530553400,30600,30600,30600,30600,0
20240423,174500,6530553400,30600,30600,30600,30600,0
20240423,174400,6530553400,30600,30600,30600,30600,0
20240423,174300,6530553400,30600,30600,30600,30600,0
20240423,174200,6530553400,30600,30600,30600,30600,0
20240423,174100,6530553400,30600,30600,30600,30600,0
20240423,174000,6530553400,30600,30600,30600,30600,0
20240423,173900,6530553400,30600,30600,30600,30600,0
20240423,173800,6530553400,30600,30600,30600,30600,0
20240423,173700,6530553400,30600,30600,30600,30600,0
20240423,173600,6530553400,30600,30600,30600,30600,0
20240423,173500,6530553400,30600,30600,30600,30600,0
20240423,173400,6530553400,30600,30600,30600,30600,0
20240423,173300,6530553400,30600,30600,30600,30600,0
20240423,173200,6530553400,30600,30600,30600,30600,0
20240423,173100,6530553400,30600,30600,30600,30600,0
20240423,173000,6530553400,30600,30600,30600,30600,0
20240423,172900,6530553400,30600,30600,30600,30600,0
20240423,172800,6530553400,30600,30600,30600,30600,0
20240423,172700,6530553400,30600,30600,30600,30600,0
20240423,172600,6530553400,30600,30600,30600,30600,0
20240423,172500,6530553400,30600,30600,30600,30600,0
20240423,172400,6530553400,30600,30600,30600,30600,0
20240423,172300,6530553400,30600,30600,30600,30600,0
20240423,172200,6530553400,30600,30600,30600,30600,0
20240423,172100,6530553400,30600,30600,30600,30600,0
20240423,172000,6530553400,30600,30600,30600,30600,2080
20240423,171900,6530553400,30600,30600,30600,30600,0
20240423,171800,6530553400,30600,30600,30600,30600,0
20240423,171700,6530553400,30600,30600,30600,30600,0
20240423,171600,6530553400,30600,30600,30600,30600,0
20240423,171500,6530553400,30600,30600,30600,30600,0
20240423,171400,6530553400,30600,30600,30600,30600,0
20240423,171300,6530553400,30600,30600,30600,30600,0
20240423,171200,6530553400,30600,30600,30600,30600,0
20240423,171100,6530553400,30600,30600,30600,30600,0
20240423,171000,6530553400,30600,30600,30600,30600,0
20240423,170900,6530553400,30600,30600,30600,30600,0
20240423,170800,6530553400,30600,30600,30600,30600,0
20240423,170700,6530553400,30600,30600,30600,30600,0
20240423,170600,6530553400,30600,30600,30600,30600,0
20240423,170500,6530553400,30600,30600,30600,30600,0
20240423,170400,6530553400,30600,30600,30600,30600,0
20240423,170300,6530553400,30600,30600,30600,30600,0
20240423,170200,6530553400,30600,30600,30600,30600,0
20240423,170100,6530553400,30600,30600,30600,30600,0
20240423,170000,6530553400,30600,30600,30600,30600,0
20240423,165900,6530553400,30600,30600,30600,30600,0
20240423,165800,6530553400,30600,30600,30600,30600,0
20240423,165700,6530553400,30600,30600,30600,30600,0
20240423,165600,6530553400,30600,30600,30600,30600,0
20240423,165500,6530553400,30600,30600,30600,30600,0
20240423,165400,6530553400,30600,30600,30600,30600,0
20240423,165300,6530553400,30600,30600,30600,30600,0
20240423,165200,6530553400,30600,30600,30600,30600,0
20240423,165100,6530553400,30600,30600,30600,30600,0
20240423,165000,6530553400,30600,30600,30600,30600,2080
20240423,164900,6530553400,30600,30600,30600,30600,0
20240423,164800,6530553400,30600,30600,30600,30600,0
20240423,164700,6530553400,30600,30600,30600,30600,0
20240423,164600,6530553400,30600,30600,30600,30600,0
20240423,164500,6530553400,30600,30600,30600,30600,0
20240423,164400,6530553400,30600,30600,30600,30600,0
20240423,164300,6530553400,30600,30600,30600,30600,0
20240423,164200,6530553400,30600,30600,30600,30600,0
20240423,164100,6530553400,30600,30600,30600,30600,0
20240423,164000,6530553400,30600,30600,30600,30600,0
20240423,163900,6530553400,30600,30600,30600,30600,0
20240423,163800,6530553400,30600,30600,30600,30600,0
20240423,163700,6530553400,30600,30600,30600,30600,0
20240423,163600,6530553400,30600,30600,30600,30600,0
20240423,163500,6530553400,30600,30600,30600,30600,0
20240423,163400,6530553400,30600,30600,30600,30600,0
20240423,163300,6530553400,30600,30600,30600,30600,0
20240423,163200,6530553400,30600,30600,30600,30600,0
20240423,163100,6530553400,30600,30600,30600,30600,0
20240423,163000,6530553400,30600,30600,30600,30600,0
20240423,162900,6530553400,30600,30600,30600,30600,0
20240423,162800,6530553400,30600,30600,30600,30600,0
20240423,162700,6530553400,30600,30600,30600,30600,0
20240423,162600,6530553400,30600,30600,30600,30600,0
20240423,162500,6530553400,30600,30600,30600,30600,0
20240423,162400,6530553400,30600,30600,30600,30600,0
20240423,162300,6530553400,30600,30600,30600,30600,0
20240423,162200,6530553400,30600,30600,30600,30600,0
20240423,162100,6530553400,30600,30600,30600,30600,0
20240423,162000,6530553400,30600,30600,30600,30600,2080
20240423,161900,6530553400,30600,30600,30600,30600,0
20240423,161800,6530553400,30600,30600,30600,30600,0
20240423,161700,6530553400,30600,30600,30600,30600,0
20240423,161600,6530553400,30600,30600,30600,30600,0
20240423,161500,6530553400,30600,30600,30600,30600,0
20240423,161400,6530553400,30600,30600,30600,30600,0
20240423,161300,6530553400,30600,30600,30600,30600,0
20240423,161200,6530553400,30600,30600,30600,30600,0
20240423,161100,6530553400,30600,30600,30600,30600,0
20240423,161000,6530553400,30600,30600,30600,30600,0
20240423,160900,6530553400,30600,30600,30600,30600,0
20240423,160800,6530553400,30600,30600,30600,30600,0
20240423,160700,6530553400,30600,30600,30600,30600,0
20240423,160600,6530553400,30600,30600,30600,30600,0
20240423,160500,6530553400,30600,30600,30600,30600,0
20240423,160400,6530553400,30600,30600,30600,30600,0
20240423,160300,6530553400,30600,30600,30600,30600,0
20240423,160200,6530553400,30600,30600,30600,30600,0
20240423,160100,6530553400,30600,30600,30600,30600,0
20240423,160000,6530553400,30600,30600,30600,30600,0
20240423,155900,6530553400,30600,30600,30600,30600,0
20240423,155800,6530553400,30600,30600,30600,30600,0
20240423,155700,6530553400,30600,30600,30600,30600,0
20240423,155600,6530553400,30600,30600,30600,30600,0
20240423,155500,6530553400,30600,30600,30600,30600,0
20240423,155400,6530553400,30600,30600,30600,30600,0
20240423,155300,6530553400,30600,30600,30600,30600,0
20240423,155200,6530553400,30600,30600,30600,30600,0
20240423,155100,6530553400,30600,30600,30600,30600,0
20240423,155000,6530553400,30600,30600,30600,30600,2080
20240423,154900,6530553400,30600,30600,30600,30600,0
20240423,154800,6530553400,30600,30600,30600,30600,0
20240423,154700,6530553400,30600,30600,30600,30600,0
20240423,154600,6530553400,30600,30600,30600,30600,0
20240423,154500,6530553400,30600,30600,30600,30600,0
20240423,154400,6530553400,30600,30600,30600,30600,0
20240423,154300,6530553400,30600,30600,30600,30600,0
20240423,154200,6530553400,30600,30600,30600,30600,0
20240423,154100,6530553400,30600,30600,30600,30600,0
20240423,154000,6530553400,30600,30600,30600,30600,0
20240423,153900,6530553400,30600,30600,30600,30600,0
20240423,153800,6530553400,30600,30600,30600,30600,0
20240423,153700,6530553400,30600,30600,30600,30600,0
20240423,153600,6530553400,30600,30600,30600,30600,0
20240423,153500,6530553400,30600,30600,30600,30600,0
20240423,153400,6530553400,30600,30600,30600,30600,0
20240423,153300,6530553400,30600,30600,30600,30600,0
20240423,153200,6530553400,30600,30600,30600,30600,0
20240423,153100,6530553400,30600,30600,30600,30600,0
20240423,153000,6530553400,30600,30600,30600,30600,2080
20240423,152900,6466905400,30700,30700,30700,30700,0
20240423,152800,6466905400,30700,30700,30700,30700,0
20240423,152700,6466905400,30700,30700,30700,30700,0
20240423,152600,6466905400,30700,30700,30700,30700,0
20240423,152500,6466905400,30700,30700,30700,30700,0
20240423,152400,6466905400,30700,30700,30700,30700,0
20240423,152300,6466905400,30700,30700,30700,30700,0
20240423,152200,6466905400,30700,30700,30700,30700,0
20240423,152100,6466905400,30700,30700,30700,30700,0
20240423,152000,6466905400,30700,30700,30700,30700,0
20240423,151900,6466905400,30700,30650,30750,30650,1128
20240423,151800,6432282750,30650,30650,30650,30600,588
20240423,151700,6414260600,30650,30650,30700,30650,331
20240423,151600,6404104700,30700,30650,30700,30650,113
20240423,151500,6400638750,30650,30650,30700,30650,135
20240423,151400,6396500000,30650,30650,30650,30650,1015
20240423,151300,6365390250,30650,30650,30650,30600,358
20240423,151200,6354417850,30650,30700,30700,30650,145
20240423,151100,6349972500,30650,30650,30700,30650,934
20240423,151000,6321345300,30650,30600,30650,30600,52
20240423,150900,6319751700,30600,30600,30600,30600,120
20240423,150800,6316079700,30600,30600,30650,30600,136
20240423,150700,6311917650,30650,30650,30650,30600,343
20240423,150600,6301421700,30650,30650,30650,30550,2425
20240423,150500,6227222050,30700,30650,30700,30650,148
20240423,150400,6222685400,30650,30700,30700,30650,1029
20240423,150300,6191145600,30650,30700,30700,30650,914
20240423,150200,6163130950,30650,30700,30700,30650,549
20240423,150100,6146281050,30700,30700,30700,30700,120
20240423,150000,6142597050,30750,30700,30750,30700,145
20240423,145900,6138144950,30700,30700,30750,30700,162
20240423,145800,6133170650,30700,30700,30700,30700,158
20240423,145700,6128320050,30700,30700,30750,30700,234
20240423,145600,6121134750,30700,30700,30750,30700,143
20240423,145500,6116743700,30700,30700,30750,30700,172
20240423,145400,6111461050,30750,30700,30750,30700,205
20240423,145300,6105166200,30750,30700,30750,30700,187
20240423,145200,6099423900,30700,30700,30750,30700,141
20240423,145100,6095094600,30700,30700,30750,30700,35
20240423,145000,6094018550,30700,30750,30750,30700,905
20240423,144900,6066193200,30700,30700,30750,30700,157
20240423,144800,6061372150,30700,30700,30750,30700,160
20240423,144700,6056459150,30700,30700,30750,30700,146
20240423,144600,6051976100,30700,30700,30750,30700,298
20240423,144500,6042826150,30700,30700,30750,30700,202
20240423,144400,6036622050,30700,30750,30750,30700,186
20240423,144300,6030909500,30700,30700,30750,30700,137
20240423,144200,6026702450,30700,30750,30750,30700,183
20240423,144100,6021081300,30700,30700,30750,30700,172
20240423,144000,6015798700,30750,30750,30750,30700,90
20240423,143900,6013034000,30700,30750,30750,30700,259
20240423,143800,6005080050,30700,30750,30750,30700,394
20240423,143700,5992970850,30750,30750,30750,30700,517
20240423,143600,5977088450,30750,30750,30750,30750,148
20240423,143500,5972537450,30800,30750,30800,30750,76
20240423,143400,5970199850,30800,30750,30800,30750,799
20240423,143300,5945596500,30700,30750,30750,30700,129
20240423,143200,5941629850,30750,30750,30750,30700,407
20240423,143100,5929128650,30750,30700,30750,30700,146
20240423,143000,5924642350,30750,30750,30750,30700,331
20240423,142900,5914467300,30750,30750,30750,30750,149
20240423,142800,5909885550,30750,30750,30800,30750,211
20240423,142700,5903397150,30750,30750,30800,30750,1002
20240423,142600,5872546250,30750,30750,30800,30750,147
20240423,142500,5868025800,30750,30800,30800,30750,236
20240423,142400,5860768300,30750,30750,30750,30750,462
20240423,142300,5846561800,30750,30750,30800,30750,156
20240423,142200,5841763800,30750,30750,30800,30750,302
20240423,142100,5832475150,30750,30750,30800,30750,174
20240423,142000,5827124550,30750,30800,30800,30750,400
20240423,141900,5814809500,30800,30750,30800,30750,708
20240423,141800,5793003150,30750,30700,30750,30700,151
20240423,141700,5788360150,30700,30700,30750,30700,365
20240423,141600,5777143500,30750,30750,30750,30700,984
20240423,141500,5746885650,30750,30750,30750,30750,150
20240423,141400,5742273150,30750,30750,30800,30750,4199
20240423,141300,5613115500,30750,30750,30750,30750,552
20240423,141200,5596141500,30750,30800,30800,30750,818
20240423,141100,5570951900,30800,30850,30850,30800,153
20240423,141000,5566236500,30800,30800,30850,30800,373
20240423,140900,5554747150,30800,30800,30850,30800,300
20240423,140800,5545506100,30850,30800,30850,30800,175
20240423,140700,5540114650,30850,30800,30850,30800,245
20240423,140600,5532566800,30850,30800,30850,30800,440
20240423,140500,5519005400,30850,30800,30850,30800,478
20240423,140400,5504280850,30800,30850,30850,30800,849
20240423,140300,5478090300,30900,30900,30900,30900,46
20240423,140200,5476668900,30900,30850,30900,30850,119
20240423,140100,5472996800,30850,30900,30900,30850,83
20240423,140000,5470434300,30850,30850,30900,30850,311
20240423,135900,5460838650,30850,30850,30900,30850,165
20240423,135800,5455746600,30850,30850,30900,30850,40
20240423,135700,5454511700,30900,30850,30900,30850,73
20240423,135600,5452257500,30900,30850,30900,30850,216
20240423,135500,5445593000,30850,30850,30900,30850,385
20240423,135400,5433714500,30850,30900,30900,30850,92
20240423,135300,5430872700,30850,30850,30900,30850,36
20240423,135200,5429761300,30900,30850,30900,30850,106
20240423,135100,5426488300,30900,30850,30900,30850,102
20240423,135000,5423337500,30900,30900,30900,30850,58
20240423,134900,5421546300,30900,30850,30900,30850,272
20240423,134800,5413142350,30900,30850,30900,30850,56
20240423,134700,5411412200,30900,30900,30950,30900,224
20240423,134600,5404484700,30950,30950,30950,30900,149
20240423,134500,5399879150,30900,30900,30950,30900,32
20240423,134400,5398889550,30900,30950,30950,30900,134
20240423,134300,5394747650,30900,30900,30900,30900,65
20240423,134200,5392739150,30900,30900,30900,30900,38
20240423,134100,5391564950,30950,30900,30950,30850,252
20240423,134000,5383778550,30900,30900,30950,30900,308
20240423,133900,5374260350,30900,30900,30950,30900,456
20240423,133800,5360169850,30950,30950,30950,30900,61
20240423,133700,5358282700,30900,30950,30950,30900,46
20240423,133600,5356860200,30900,30950,30950,30900,212
20240423,133500,5350308100,30950,30900,30950,30900,171
20240423,133400,5345022450,30950,30950,30950,30950,39
20240423,133300,5343815400,30900,30950,30950,30900,50
20240423,133200,5342268700,30900,30950,30950,30900,190
20240423,133100,5336391700,30900,30900,30900,30900,16
20240423,133000,5335897300,30950,30950,30950,30900,1473
20240423,132900,5290318950,30900,30950,30950,30900,56
20240423,132800,5288586800,30900,30900,30900,30900,35
20240423,132700,5287505300,30900,30950,30950,30900,1365
20240423,132600,5245258650,30950,30950,31000,30950,92
20240423,132500,5242410350,30950,31000,31000,30950,181
20240423,132400,5236805300,30950,31000,31000,30950,403
20240423,132300,5224331450,31000,30950,31000,30950,68
20240423,132200,5222224250,31000,31000,31000,30950,137
20240423,132100,5217978100,31000,31050,31050,31000,142
20240423,132000,5213570500,31050,30950,31100,30950,3397
20240423,131900,5108240550,30950,30850,30950,30850,346
20240423,131800,5097547800,30850,30900,30900,30850,154
20240423,131700,5092793700,30900,30900,30900,30850,484
20240423,131600,5077838900,30950,30900,30950,30900,418
20240423,131500,5064922300,30900,30950,30950,30900,120
20240423,131400,5061213400,30950,30900,30950,30900,141
20240423,131300,5056854150,30900,30950,30950,30900,82
20240423,131200,5054317000,30950,30900,30950,30900,374
20240423,131100,5042745000,30950,30950,31000,30900,1201
20240423,131000,5005572750,30950,30950,30950,30900,169
20240423,130900,5000346600,30900,30900,30900,30900,16
20240423,130800,4999852200,30950,30900,30950,30900,85
20240423,130700,4997223300,30900,30950,30950,30900,75
20240423,130600,4994902850,30900,30900,30950,30900,57
20240423,130500,4993139700,30900,30900,30900,30850,173
20240423,130400,4987794800,30900,30900,30900,30900,66
20240423,130300,4985755400,30850,30900,30900,30850,158
20240423,130200,4980878350,30900,30900,30900,30850,639
20240423,130100,4961139000,30900,30900,30900,30850,63
20240423,130000,4959193100,30900,30850,30900,30850,259
20240423,125900,4951199850,30850,30900,30900,30850,65
20240423,125800,4949192250,30900,30900,30900,30850,556
20240423,125700,4932012850,30900,30850,30900,30850,46
20240423,125600,4930592250,30900,30850,30900,30850,59
20240423,125500,4928770400,30900,30900,30900,30850,155
20240423,125400,4923983900,30900,30900,30900,30850,108
20240423,125300,4920647600,30850,30850,30900,30850,60
20240423,125200,4918795600,30850,30900,30900,30850,132
20240423,125100,4914721150,30850,30900,30900,30850,53
20240423,125000,4913085250,30900,30850,30900,30850,57
20240423,124900,4911324950,30900,30850,30900,30850,92
20240423,124800,4908484500,30850,30850,30900,30850,64
20240423,124700,4906509200,30850,30900,30900,30850,70
20240423,124600,4904347250,30900,30850,30900,30850,52
20240423,124500,4902741250,30900,30900,30900,30900,20
20240423,124400,4902123250,30900,30900,30900,30850,552
20240423,124300,4885091150,30900,30900,30900,30850,54
20240423,124200,4883423350,30850,30900,30900,30850,37
20240423,124100,4882280250,30850,30950,30950,30850,66
20240423,124000,4880241050,30900,30900,30900,30900,44
20240423,123900,4878881450,30850,30950,30950,30850,2219
20240423,123800,4810314750,30950,30950,30950,30900,19
20240423,123700,4809727200,30900,30950,30950,30900,196
20240423,123600,4803669150,30900,30950,30950,30900,48
20240423,123500,4802184500,30950,30900,30950,30900,633
20240423,123400,4782618950,30900,30950,30950,30900,126
20240423,123300,4778724250,30950,30900,30950,30900,69
20240423,123200,4776590000,30950,30950,30950,30900,112
20240423,123100,4773127400,30950,30900,30950,30900,203
20240423,123000,4766853700,30950,30950,30950,30950,38
20240423,122900,4765677600,30950,30950,30950,30900,52
20240423,122800,4764069000,30900,30950,30950,30900,59
20240423,122700,4762243950,30950,30900,30950,30900,30
20240423,122600,4761315700,30900,30900,30950,30900,98
20240423,122500,4758285700,30900,30950,30950,30900,392
20240423,122400,4746154100,30950,30950,30950,30900,55
20240423,122300,4744452650,30950,30950,30950,30900,26
20240423,122200,4743648150,30950,30950,30950,30900,70
20240423,122100,4741482450,30950,30900,30950,30900,57
20240423,122000,4739719300,30950,30900,30950,30900,47
20240423,121900,4738265400,30950,30950,30950,30950,102
20240423,121800,4735108500,30950,30900,31000,30900,24
20240423,121700,4734365800,30900,31000,31000,30900,127
20240423,121600,4730437500,31000,30950,31000,30950,114
20240423,121500,4726906800,30950,30950,30950,30900,748
20240423,121400,4703757150,30900,30950,31000,30900,289
20240423,121300,4694812100,30950,30950,30950,30950,83
20240423,121200,4692243250,30950,30950,30950,30950,251
20240423,121100,4684474800,30900,30950,31000,30900,148
20240423,121000,4679894700,30950,30950,31000,30950,78
20240423,120900,4677480550,30950,30950,30950,30950,50
20240423,120800,4675933050,30950,30950,31000,30950,490
20240423,120700,4660767050,30900,30900,30950,30900,1404
20240423,120600,4617382300,30900,30850,30900,30850,183
20240423,120500,4611734700,30900,30850,30900,30850,153
20240423,120400,4607012950,30850,30850,30850,30850,429
20240423,120300,4593778300,30850,30950,30950,30850,4377
20240423,120200,4458527750,30950,30950,30950,30900,62
20240423,120100,4456609900,30950,30900,30950,30900,253
20240423,120000,4448791200,30900,30950,30950,30900,1256
20240423,115900,4409919350,30950,30950,30950,30900,54
20240423,115800,4408249000,30950,30950,30950,30900,62
20240423,115700,4406330900,30950,30900,30950,30900,24
20240423,115600,4405588300,30900,30950,30950,30900,53
20240423,115500,4403948800,30950,30900,30950,30900,43
20240423,115400,4402618800,30950,30900,30950,30900,53
20240423,115300,4400979400,30950,30950,30950,30900,36
20240423,115200,4399865250,30900,30950,30950,30900,146
20240423,115100,4395350100,30950,30900,30950,30900,52
20240423,115000,4393741700,30950,30950,30950,30900,36
20240423,114900,4392627550,30900,30900,30950,30900,47
20240423,114800,4391173900,30950,30950,30950,30900,79
20240423,114700,4388729600,30950,30950,30950,30900,542
20240423,114600,4371955500,30950,30950,30950,30900,170
20240423,114500,4366698250,30950,30950,30950,30900,421
20240423,114400,4353669100,30950,30900,30950,30900,439
20240423,114300,4340099850,30850,30850,30900,30850,28
20240423,114200,4339235850,30900,30850,30900,30850,45
20240423,114100,4337845850,30850,30900,30900,30850,76
20240423,114000,4335498250,30900,30850,30900,30850,200
20240423,113900,4329319250,30900,30900,30900,30850,604
20240423,113800,4310656400,30850,30900,30900,30850,141
20240423,113700,4306299600,30900,30950,30950,30900,394
20240423,113600,4294124200,30900,30900,30950,30900,166
20240423,113500,4288992650,30900,30900,30950,30900,42
20240423,113400,4287694000,30900,30900,30950,30900,75
20240423,113300,4285374850,30950,30900,30950,30900,227
20240423,113200,4278360150,30950,30900,30950,30900,43
20240423,113100,4277030100,30950,30950,30950,30950,197
20240423,113000,4270932950,30950,30900,30950,30900,29
20240423,112900,4270036400,30950,30900,30950,30900,548
20240423,112800,4253075950,30950,30950,30950,30900,568
20240423,112700,4235502200,30950,30950,31000,30950,714
20240423,112600,4213403400,30950,30950,31000,30950,1347
20240423,112500,4171667000,30950,30900,30950,30900,52
20240423,112400,4170058600,30950,30950,30950,30950,163
20240423,112300,4165013750,30950,30900,30950,30900,1258
20240423,112200,4126104850,30850,30900,30900,30850,260
20240423,112100,4118071800,30900,30900,30900,30850,48
20240423,112000,4116589400,30850,30850,30900,30850,143
20240423,111900,4112174100,30900,30900,30900,30850,66
20240423,111800,4110135500,30900,30900,30900,30850,123
20240423,111700,4106338100,30900,30850,30900,30850,105
20240423,111600,4103097550,30850,30850,30850,30850,50
20240423,111500,4101555050,30850,30850,30850,30850,163
20240423,111400,4096526500,30850,30950,30950,30850,134
20240423,111300,4092386950,30950,30750,30950,30750,2097
20240423,111200,4027699550,30750,30800,30800,30750,5
20240423,111100,4027545750,30800,30800,30800,30750,47
20240423,111000,4026099050,30800,30800,30850,30800,52
20240423,110900,4024497250,30800,30850,30850,30800,108
20240423,110800,4021170300,30800,30800,30850,30800,121
20240423,110700,4017441850,30800,30750,30800,30750,770
20240423,110600,3993764150,30750,30700,30750,30700,205
20240423,110500,3987469450,30700,30700,30700,30700,1008
20240423,110400,3956523850,30650,30650,30700,30650,39
20240423,110300,3955327600,30650,30650,30700,30650,216
20240423,110200,3948705000,30700,30650,30700,30650,36
20240423,110100,3947600600,30700,30650,30700,30650,64
20240423,110000,3945637050,30700,30700,30700,30650,72
20240423,105900,3943427450,30700,30650,30700,30650,253
20240423,105800,3935671500,30700,30650,30700,30650,40
20240423,105700,3934444100,30650,30700,30700,30650,70
20240423,105600,3932295900,30650,30650,30650,30650,109
20240423,105500,3928955050,30700,30700,30750,30700,887
20240423,105400,3901722750,30700,30750,30750,30700,285
20240423,105300,3892972200,30700,30650,30750,30650,2111
20240423,105200,3828212300,30700,30650,30700,30650,173
20240423,105100,3822907750,30650,30700,30700,30650,2639
20240423,105000,3741918850,30700,30750,30800,30700,2533
20240423,104900,3664042000,30800,30800,30800,30750,592
20240423,104800,3645811700,30800,30750,30800,30750,92
20240423,104700,3642979400,30800,30850,30850,30800,1538
20240423,104600,3595607300,30850,30850,30850,30800,158
20240423,104500,3590733950,30850,30850,30850,30800,48
20240423,104400,3589254100,30850,30800,30850,30800,226
20240423,104300,3582289800,30800,30850,30850,30800,107
20240423,104200,3578994050,30800,30800,30850,30800,18
20240423,104100,3578439600,30800,30900,30900,30800,102
20240423,104000,3575293450,30900,30850,30900,30850,258
20240423,103900,3567334000,30850,30800,30850,30800,120
20240423,103800,3563632600,30800,30800,30850,30800,725
20240423,103700,3541301950,30750,30950,30950,30750,2413
20240423,103600,3466748200,30950,30850,30950,30850,1546
20240423,103500,3418977450,30850,30850,30900,30850,93
20240423,103400,3416104350,30850,30800,30850,30800,1301
20240423,103300,3375987650,30800,30800,30800,30800,682
20240423,103200,3354982050,30800,30800,30800,30800,197
20240423,103100,3348914450,30750,30750,30800,30750,47
20240423,103000,3347469150,30750,30800,30800,30750,81
20240423,102900,3344975900,30800,30800,30800,30800,295
20240423,102800,3335889900,30800,30800,30800,30800,722
20240423,102700,3313652300,30750,30750,30750,30750,20
20240423,102600,3313037300,30750,30750,30750,30750,417
20240423,102500,3300214550,30750,30800,30800,30750,112
20240423,102400,3296770500,30800,30800,30850,30750,1314
20240423,102300,3256299300,30850,30800,30850,30800,187
20240423,102200,3250539600,30800,30800,30800,30750,783
20240423,102100,3226449400,30800,30750,30800,30750,318
20240423,102000,3216655800,30800,30850,30850,30800,1135
20240423,101900,3181642950,30850,30800,30850,30700,4440
20240423,101800,3044856600,30850,30750,30850,30750,1547
20240423,101700,2997242550,30700,30550,30700,30550,2183
20240423,101600,2930374350,30550,30600,30600,30550,168
20240423,101500,2925235150,30600,30500,30600,30500,905
20240423,101400,2897563300,30500,30500,30550,30500,218
20240423,101300,2890912850,30500,30450,30550,30450,622
20240423,101200,2871936800,30450,30450,30500,30450,1298
20240423,101100,2832371100,30450,30450,30450,30450,577
20240423,101000,2814801450,30500,30450,30500,30450,150
20240423,100900,2810233900,30450,30450,30500,30450,255
20240423,100800,2802467350,30450,30500,30500,30450,137
20240423,100700,2798293450,30500,30450,30500,30450,365
20240423,100600,2787175150,30450,30500,30500,30450,102
20240423,100500,2784069150,30450,30500,30500,30450,1401
20240423,100400,2741346650,30450,30500,30500,30450,159
20240423,100300,2736505000,30500,30500,30600,30500,649
20240423,100200,2716688850,30450,30450,30500,30450,153
20240423,100100,2712029250,30450,30500,30500,30450,400
20240423,100000,2699839150,30500,30600,30600,30500,722
20240423,095900,2677810000,30550,30600,30600,30500,480
20240423,095800,2663151750,30550,30500,30600,30500,1437
20240423,095700,2619256100,30550,30550,30550,30500,546
20240423,095600,2602587700,30550,30550,30600,30550,194
20240423,095500,2596660950,30600,30500,30600,30500,618
20240423,095400,2577790600,30500,30400,30500,30400,656
20240423,095300,2557798350,30450,30450,30450,30400,299
20240423,095200,2548707300,30400,30400,30500,30400,759
20240423,095100,2525608450,30400,30450,30450,30400,735
20240423,095000,2503238300,30400,30400,30450,30400,182
20240423,094900,2497704300,30400,30500,30500,30400,635
20240423,094800,2478362600,30500,30550,30600,30500,855
20240423,094700,2452251450,30550,30550,30600,30500,1168
20240423,094600,2416576450,30500,30350,30500,30350,5082
20240423,094500,2262097700,30300,30250,30350,30250,1159
20240423,094400,2227000300,30250,30250,30300,30200,80
20240423,094300,2224581750,30300,30250,30300,30200,1583
20240423,094200,2176737300,30300,30300,30300,30250,144
20240423,094100,2172374850,30300,30250,30300,30250,607
20240423,094000,2153991500,30300,30150,30300,30150,350
20240423,093900,2143428200,30150,30200,30250,30100,6212
20240423,093800,1955999700,30250,30250,30300,30200,1315
20240423,093700,1916231300,30250,30250,30300,30250,735
20240423,093600,1893992550,30250,30300,30300,30250,1839
20240423,093500,1838356000,30250,30300,30300,30250,581
20240423,093400,1820771850,30300,30300,30300,30250,1369
20240423,093300,1779291500,30300,30250,30300,30250,1153
20240423,093200,1744401950,30250,30250,30300,30250,1101
20240423,093100,1711096550,30250,30300,30350,30250,2983
20240423,093000,1620707650,30350,30300,30350,30300,630
20240423,092900,1601607950,30300,30300,30350,30300,614
20240423,092800,1583002700,30300,30300,30350,30300,835
20240423,092700,1557696550,30300,30300,30350,30300,1516
20240423,092600,1511711650,30300,30350,30400,30300,565
20240423,092500,1494581950,30350,30350,30350,30300,918
20240423,092400,1466750400,30300,30300,30350,30300,528
20240423,092300,1450751200,30300,30350,30400,30300,2426
20240423,092200,1377137450,30300,30350,30350,30250,1789
20240423,092100,1322954650,30350,30500,30550,30300,13160
20240423,092000,922670750,30550,30500,30550,30500,1978
20240423,091900,862267200,30550,30500,30600,30450,1446
20240423,091800,818182200,30500,30400,30550,30400,1173
20240423,091700,782396100,30450,30450,30450,30400,1700
20240423,091600,730641400,30450,30550,30550,30450,1020
20240423,091500,699560500,30500,30500,30550,30500,912
20240423,091400,671708950,30500,30500,30550,30450,769
20240423,091300,648256050,30550,30550,30550,30500,1321
20240423,091200,607958350,30550,30550,30600,30550,582
20240423,091100,590178200,30550,30600,30600,30550,1338
20240423,091000,549293050,30600,30650,30700,30600,2750
20240423,090900,465080300,30700,30700,30700,30650,1283
20240423,090800,425713400,30650,30700,30750,30650,1588
20240423,090700,376970100,30700,30900,30900,30700,4084
20240423,090600,251297500,30850,30950,30950,30800,457
20240423,090500,237184100,30950,30900,30950,30850,523
20240423,090400,221036550,30900,30900,30950,30850,861
20240423,090300,194456400,30900,30900,30950,30900,384
20240423,090200,182590000,30900,30950,31000,30850,1724
20240423,090100,129296600,30950,31050,31100,30950,712
20240423,090000,107233150,31100,31000,31100,30950,3459