stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,194500,48216270650,26750,26750,26750,26750,63241
20240422,194400,48216270650,26750,26750,26750,26750,0
20240422,194300,48216270650,26750,26750,26750,26750,0
20240422,194200,48216270650,26750,26750,26750,26750,0
20240422,194100,48216270650,26750,26750,26750,26750,0
20240422,194000,48216270650,26750,26750,26750,26750,0
20240422,193900,48216270650,26750,26750,26750,26750,0
20240422,193800,48216270650,26750,26750,26750,26750,0
20240422,193700,48216270650,26750,26750,26750,26750,0
20240422,193600,48216270650,26750,26750,26750,26750,0
20240422,193500,48216270650,26750,26750,26750,26750,0
20240422,193400,48216270650,26750,26750,26750,26750,0
20240422,193300,48216270650,26750,26750,26750,26750,0
20240422,193200,48216270650,26750,26750,26750,26750,0
20240422,193100,48216270650,26750,26750,26750,26750,0
20240422,193000,48216270650,26750,26750,26750,26750,0
20240422,192900,48216270650,26750,26750,26750,26750,0
20240422,192800,48216270650,26750,26750,26750,26750,0
20240422,192700,48216270650,26750,26750,26750,26750,0
20240422,192600,48216270650,26750,26750,26750,26750,0
20240422,192500,48216270650,26750,26750,26750,26750,0
20240422,192400,48216270650,26750,26750,26750,26750,0
20240422,192300,48216270650,26750,26750,26750,26750,0
20240422,192200,48216270650,26750,26750,26750,26750,0
20240422,192100,48216270650,26750,26750,26750,26750,0
20240422,192000,48216270650,26750,26750,26750,26750,0
20240422,191900,48216270650,26750,26750,26750,26750,0
20240422,191800,48216270650,26750,26750,26750,26750,0
20240422,191700,48216270650,26750,26750,26750,26750,0
20240422,191600,48216270650,26750,26750,26750,26750,0
20240422,191500,48216270650,26750,26750,26750,26750,63241
20240422,191400,48216270650,26750,26750,26750,26750,0
20240422,191300,48216270650,26750,26750,26750,26750,0
20240422,191200,48216270650,26750,26750,26750,26750,0
20240422,191100,48216270650,26750,26750,26750,26750,0
20240422,191000,48216270650,26750,26750,26750,26750,0
20240422,190900,48216270650,26750,26750,26750,26750,0
20240422,190800,48216270650,26750,26750,26750,26750,0
20240422,190700,48216270650,26750,26750,26750,26750,0
20240422,190600,48216270650,26750,26750,26750,26750,0
20240422,190500,48216270650,26750,26750,26750,26750,0
20240422,190400,48216270650,26750,26750,26750,26750,0
20240422,190300,48216270650,26750,26750,26750,26750,0
20240422,190200,48216270650,26750,26750,26750,26750,0
20240422,190100,48216270650,26750,26750,26750,26750,0
20240422,190000,48216270650,26750,26750,26750,26750,0
20240422,185900,48216270650,26750,26750,26750,26750,0
20240422,185800,48216270650,26750,26750,26750,26750,0
20240422,185700,48216270650,26750,26750,26750,26750,0
20240422,185600,48216270650,26750,26750,26750,26750,0
20240422,185500,48216270650,26750,26750,26750,26750,0
20240422,185400,48216270650,26750,26750,26750,26750,0
20240422,185300,48216270650,26750,26750,26750,26750,0
20240422,185200,48216270650,26750,26750,26750,26750,0
20240422,185100,48216270650,26750,26750,26750,26750,0
20240422,185000,48216270650,26750,26750,26750,26750,0
20240422,184900,48216270650,26750,26750,26750,26750,0
20240422,184800,48216270650,26750,26750,26750,26750,0
20240422,184700,48216270650,26750,26750,26750,26750,0
20240422,184600,48216270650,26750,26750,26750,26750,0
20240422,184500,48216270650,26750,26750,26750,26750,63241
20240422,184400,48216270650,26750,26750,26750,26750,0
20240422,184300,48216270650,26750,26750,26750,26750,0
20240422,184200,48216270650,26750,26750,26750,26750,0
20240422,184100,48216270650,26750,26750,26750,26750,0
20240422,184000,48216270650,26750,26750,26750,26750,0
20240422,183900,48216270650,26750,26750,26750,26750,0
20240422,183800,48216270650,26750,26750,26750,26750,0
20240422,183700,48216270650,26750,26750,26750,26750,0
20240422,183600,48216270650,26750,26750,26750,26750,0
20240422,183500,48216270650,26750,26750,26750,26750,0
20240422,183400,48216270650,26750,26750,26750,26750,0
20240422,183300,48216270650,26750,26750,26750,26750,0
20240422,183200,48216270650,26750,26750,26750,26750,0
20240422,183100,48216270650,26750,26750,26750,26750,0
20240422,183000,48216270650,26750,26750,26750,26750,0
20240422,182900,48216270650,26750,26750,26750,26750,0
20240422,182800,48216270650,26750,26750,26750,26750,0
20240422,182700,48216270650,26750,26750,26750,26750,0
20240422,182600,48216270650,26750,26750,26750,26750,0
20240422,182500,48216270650,26750,26750,26750,26750,0
20240422,182400,48216270650,26750,26750,26750,26750,0
20240422,182300,48216270650,26750,26750,26750,26750,0
20240422,182200,48216270650,26750,26750,26750,26750,0
20240422,182100,48216270650,26750,26750,26750,26750,0
20240422,182000,48216270650,26750,26750,26750,26750,0
20240422,181900,48216270650,26750,26750,26750,26750,0
20240422,181800,48216270650,26750,26750,26750,26750,0
20240422,181700,48216270650,26750,26750,26750,26750,0
20240422,181600,48216270650,26750,26750,26750,26750,0
20240422,181500,48216270650,26750,26750,26750,26750,63241
20240422,181400,48216270650,26750,26750,26750,26750,0
20240422,181300,48216270650,26750,26750,26750,26750,0
20240422,181200,48216270650,26750,26750,26750,26750,0
20240422,181100,48216270650,26750,26750,26750,26750,0
20240422,181000,48216270650,26750,26750,26750,26750,0
20240422,180900,48216270650,26750,26750,26750,26750,0
20240422,180800,48216270650,26750,26750,26750,26750,0
20240422,180700,48216270650,26750,26750,26750,26750,0
20240422,180600,48216270650,26750,26750,26750,26750,0
20240422,180500,48216270650,26750,26750,26750,26750,0
20240422,180400,48216270650,26750,26750,26750,26750,0
20240422,180300,48216270650,26750,26750,26750,26750,0
20240422,180200,48216270650,26750,26750,26750,26750,0
20240422,180100,48216270650,26750,26750,26750,26750,0
20240422,180000,48216270650,26750,26750,26750,26750,0
20240422,175900,48216270650,26750,26750,26750,26750,0
20240422,175800,48216270650,26750,26750,26750,26750,0
20240422,175700,48216270650,26750,26750,26750,26750,0
20240422,175600,48216270650,26750,26750,26750,26750,0
20240422,175500,48216270650,26750,26750,26750,26750,0
20240422,175400,48216270650,26750,26750,26750,26750,0
20240422,175300,48216270650,26750,26750,26750,26750,0
20240422,175200,48216270650,26750,26750,26750,26750,0
20240422,175100,48216270650,26750,26750,26750,26750,0
20240422,175000,48216270650,26750,26750,26750,26750,0
20240422,174900,48216270650,26750,26750,26750,26750,0
20240422,174800,48216270650,26750,26750,26750,26750,0
20240422,174700,48216270650,26750,26750,26750,26750,0
20240422,174600,48216270650,26750,26750,26750,26750,0
20240422,174500,48216270650,26750,26750,26750,26750,63241
20240422,174400,48216270650,26750,26750,26750,26750,0
20240422,174300,48216270650,26750,26750,26750,26750,0
20240422,174200,48216270650,26750,26750,26750,26750,0
20240422,174100,48216270650,26750,26750,26750,26750,0
20240422,174000,48216270650,26750,26750,26750,26750,0
20240422,173900,48216270650,26750,26750,26750,26750,0
20240422,173800,48216270650,26750,26750,26750,26750,0
20240422,173700,48216270650,26750,26750,26750,26750,0
20240422,173600,48216270650,26750,26750,26750,26750,0
20240422,173500,48216270650,26750,26750,26750,26750,0
20240422,173400,48216270650,26750,26750,26750,26750,0
20240422,173300,48216270650,26750,26750,26750,26750,0
20240422,173200,48216270650,26750,26750,26750,26750,0
20240422,173100,48216270650,26750,26750,26750,26750,0
20240422,173000,48216270650,26750,26750,26750,26750,0
20240422,172900,48216270650,26750,26750,26750,26750,0
20240422,172800,48216270650,26750,26750,26750,26750,0
20240422,172700,48216270650,26750,26750,26750,26750,0
20240422,172600,48216270650,26750,26750,26750,26750,0
20240422,172500,48216270650,26750,26750,26750,26750,0
20240422,172400,48216270650,26750,26750,26750,26750,0
20240422,172300,48216270650,26750,26750,26750,26750,0
20240422,172200,48216270650,26750,26750,26750,26750,0
20240422,172100,48216270650,26750,26750,26750,26750,0
20240422,172000,48216270650,26750,26750,26750,26750,0
20240422,171900,48216270650,26750,26750,26750,26750,0
20240422,171800,48216270650,26750,26750,26750,26750,0
20240422,171700,48216270650,26750,26750,26750,26750,0
20240422,171600,48216270650,26750,26750,26750,26750,0
20240422,171500,48216270650,26750,26750,26750,26750,63241
20240422,171400,48216270650,26750,26750,26750,26750,0
20240422,171300,48216270650,26750,26750,26750,26750,0
20240422,171200,48216270650,26750,26750,26750,26750,0
20240422,171100,48216270650,26750,26750,26750,26750,0
20240422,171000,48216270650,26750,26750,26750,26750,0
20240422,170900,48216270650,26750,26750,26750,26750,0
20240422,170800,48216270650,26750,26750,26750,26750,0
20240422,170700,48216270650,26750,26750,26750,26750,0
20240422,170600,48216270650,26750,26750,26750,26750,0
20240422,170500,48216270650,26750,26750,26750,26750,0
20240422,170400,48216270650,26750,26750,26750,26750,0
20240422,170300,48216270650,26750,26750,26750,26750,0
20240422,170200,48216270650,26750,26750,26750,26750,0
20240422,170100,48216270650,26750,26750,26750,26750,0
20240422,170000,48216270650,26750,26750,26750,26750,0
20240422,165900,48216270650,26750,26750,26750,26750,0
20240422,165800,48216270650,26750,26750,26750,26750,0
20240422,165700,48216270650,26750,26750,26750,26750,0
20240422,165600,48216270650,26750,26750,26750,26750,0
20240422,165500,48216270650,26750,26750,26750,26750,0
20240422,165400,48216270650,26750,26750,26750,26750,0
20240422,165300,48216270650,26750,26750,26750,26750,0
20240422,165200,48216270650,26750,26750,26750,26750,0
20240422,165100,48216270650,26750,26750,26750,26750,0
20240422,165000,48216270650,26750,26750,26750,26750,0
20240422,164900,48216270650,26750,26750,26750,26750,0
20240422,164800,48216270650,26750,26750,26750,26750,0
20240422,164700,48216270650,26750,26750,26750,26750,0
20240422,164600,48216270650,26750,26750,26750,26750,0
20240422,164500,48216270650,26750,26750,26750,26750,63241
20240422,164400,48216270650,26750,26750,26750,26750,0
20240422,164300,48216270650,26750,26750,26750,26750,0
20240422,164200,48216270650,26750,26750,26750,26750,0
20240422,164100,48216270650,26750,26750,26750,26750,0
20240422,164000,48216270650,26750,26750,26750,26750,0
20240422,163900,48216270650,26750,26750,26750,26750,0
20240422,163800,48216270650,26750,26750,26750,26750,0
20240422,163700,48216270650,26750,26750,26750,26750,0
20240422,163600,48216270650,26750,26750,26750,26750,0
20240422,163500,48216270650,26750,26750,26750,26750,0
20240422,163400,48216270650,26750,26750,26750,26750,0
20240422,163300,48216270650,26750,26750,26750,26750,0
20240422,163200,48216270650,26750,26750,26750,26750,0
20240422,163100,48216270650,26750,26750,26750,26750,0
20240422,163000,48216270650,26750,26750,26750,26750,0
20240422,162900,48216270650,26750,26750,26750,26750,0
20240422,162800,48216270650,26750,26750,26750,26750,0
20240422,162700,48216270650,26750,26750,26750,26750,0
20240422,162600,48216270650,26750,26750,26750,26750,0
20240422,162500,48216270650,26750,26750,26750,26750,0
20240422,162400,48216270650,26750,26750,26750,26750,0
20240422,162300,48216270650,26750,26750,26750,26750,0
20240422,162200,48216270650,26750,26750,26750,26750,0
20240422,162100,48216270650,26750,26750,26750,26750,0
20240422,162000,48216270650,26750,26750,26750,26750,0
20240422,161900,48216270650,26750,26750,26750,26750,0
20240422,161800,48216270650,26750,26750,26750,26750,0
20240422,161700,48216270650,26750,26750,26750,26750,0
20240422,161600,48216270650,26750,26750,26750,26750,0
20240422,161500,48216270650,26750,26750,26750,26750,63241
20240422,161400,48216270650,26750,26750,26750,26750,0
20240422,161300,48216270650,26750,26750,26750,26750,0
20240422,161200,48216270650,26750,26750,26750,26750,0
20240422,161100,48216270650,26750,26750,26750,26750,0
20240422,161000,48216270650,26750,26750,26750,26750,0
20240422,160900,48216270650,26750,26750,26750,26750,0
20240422,160800,48216270650,26750,26750,26750,26750,0
20240422,160700,48216270650,26750,26750,26750,26750,0
20240422,160600,48216270650,26750,26750,26750,26750,0
20240422,160500,48216270650,26750,26750,26750,26750,0
20240422,160400,48216270650,26750,26750,26750,26750,0
20240422,160300,48216270650,26750,26750,26750,26750,0
20240422,160200,48216270650,26750,26750,26750,26750,0
20240422,160100,48216270650,26750,26750,26750,26750,0
20240422,160000,48216270650,26750,26750,26750,26750,0
20240422,155900,48216270650,26750,26750,26750,26750,0
20240422,155800,48216270650,26750,26750,26750,26750,0
20240422,155700,48216270650,26750,26750,26750,26750,0
20240422,155600,48216270650,26750,26750,26750,26750,0
20240422,155500,48216270650,26750,26750,26750,26750,0
20240422,155400,48216270650,26750,26750,26750,26750,0
20240422,155300,48216270650,26750,26750,26750,26750,0
20240422,155200,48216270650,26750,26750,26750,26750,0
20240422,155100,48216270650,26750,26750,26750,26750,0
20240422,155000,48216270650,26750,26750,26750,26750,0
20240422,154900,48216270650,26750,26750,26750,26750,0
20240422,154800,48216270650,26750,26750,26750,26750,0
20240422,154700,48216270650,26750,26750,26750,26750,0
20240422,154600,48216270650,26750,26750,26750,26750,0
20240422,154500,48216270650,26750,26750,26750,26750,63241
20240422,154400,48216270650,26750,26750,26750,26750,0
20240422,154300,48216270650,26750,26750,26750,26750,0
20240422,154200,48216270650,26750,26750,26750,26750,0
20240422,154100,48216270650,26750,26750,26750,26750,0
20240422,154000,48216270650,26750,26750,26750,26750,0
20240422,153900,48216270650,26750,26750,26750,26750,0
20240422,153800,48216270650,26750,26750,26750,26750,0
20240422,153700,48216270650,26750,26750,26750,26750,0
20240422,153600,48216270650,26750,26750,26750,26750,0
20240422,153500,48216270650,26750,26750,26750,26750,0
20240422,153400,48216270650,26750,26750,26750,26750,0
20240422,153300,48216270650,26750,26750,26750,26750,0
20240422,153200,48216270650,26750,26750,26750,26750,0
20240422,153100,48216270650,26750,26750,26750,26750,0
20240422,153000,48216270650,26750,26750,26750,26750,63241
20240422,152900,46524573900,26700,26700,26700,26700,0
20240422,152800,46524573900,26700,26700,26700,26700,0
20240422,152700,46524573900,26700,26700,26700,26700,0
20240422,152600,46524573900,26700,26700,26700,26700,0
20240422,152500,46524573900,26700,26700,26700,26700,0
20240422,152400,46524573900,26700,26700,26700,26700,0
20240422,152300,46524573900,26700,26700,26700,26700,0
20240422,152200,46524573900,26700,26700,26700,26700,0
20240422,152100,46524573900,26700,26700,26700,26700,0
20240422,152000,46524573900,26700,26700,26700,26700,0
20240422,151900,46524573900,26700,26700,26700,26650,7171
20240422,151800,46333221000,26650,26700,26750,26650,15088
20240422,151700,45930321150,26700,26700,26750,26700,3663
20240422,151600,45832499750,26700,26750,26750,26700,2785
20240422,151500,45758100950,26700,26700,26750,26650,6293
20240422,151400,45590147850,26650,26700,26750,26650,3874
20240422,151300,45486711700,26700,26700,26750,26650,6141
20240422,151200,45322686800,26700,26750,26750,26700,7850
20240422,151100,45113035950,26700,26750,26750,26700,4093
20240422,151000,45003708350,26700,26700,26750,26700,3390
20240422,150900,44913156950,26750,26650,26750,26650,10233
20240422,150800,44639911300,26650,26700,26700,26650,2521
20240422,150700,44572702350,26700,26650,26700,26650,3831
20240422,150600,44470576900,26650,26700,26700,26650,2616
20240422,150500,44400831250,26650,26700,26700,26600,3782
20240422,150400,44300056400,26650,26650,26700,26600,6708
20240422,150300,44121277700,26650,26650,26700,26600,8601
20240422,150200,43892105400,26600,26650,26650,26600,2067
20240422,150100,43837097000,26650,26650,26650,26600,2494
20240422,150000,43770695600,26600,26700,26700,26600,1493
20240422,145900,43730942200,26650,26550,26650,26550,10241
20240422,145800,43458293500,26550,26550,26600,26550,1625
20240422,145700,43415143100,26550,26550,26600,26500,2411
20240422,145600,43351132550,26550,26550,26600,26550,1422
20240422,145500,43313370450,26550,26500,26600,26500,1730
20240422,145400,43267457800,26550,26550,26550,26500,2686
20240422,145300,43196192550,26600,26600,26600,26500,3261
20240422,145200,43109611150,26600,26650,26650,26550,3575
20240422,145100,43014543300,26600,26650,26650,26600,1449
20240422,145000,42975992000,26600,26600,26600,26550,2257
20240422,144900,42915970800,26600,26550,26650,26550,1846
20240422,144800,42866884150,26600,26550,26600,26500,6737
20240422,144700,42687738400,26500,26600,26600,26450,11869
20240422,144600,42372956750,26550,26550,26600,26550,1164
20240422,144500,42342045950,26550,26500,26600,26500,2141
20240422,144400,42285225100,26500,26550,26550,26500,1162
20240422,144300,42254400950,26550,26500,26600,26500,1605
20240422,144200,42211817100,26500,26550,26550,26500,4101
20240422,144100,42103102200,26600,26550,26600,26500,5870
20240422,144000,41947273000,26600,26600,26700,26600,8064
20240422,143900,41732480000,26600,26600,26650,26550,2830
20240422,143800,41657190750,26600,26600,26600,26550,2980
20240422,143700,41577939900,26600,26550,26600,26500,7331
20240422,143600,41383015500,26550,26550,26600,26500,12529
20240422,143500,41050883500,26550,26450,26550,26450,9288
20240422,143400,40804928950,26500,26550,26550,26450,4582
20240422,143300,40683518350,26500,26550,26600,26500,4251
20240422,143200,40570706500,26550,26550,26600,26500,9310
20240422,143100,40323824850,26550,26450,26550,26450,14216
20240422,143000,39947746350,26450,26500,26500,26450,1723
20240422,142900,39902108250,26550,26550,26550,26450,1462
20240422,142800,39863355650,26550,26550,26550,26500,907
20240422,142700,39839319400,26500,26500,26550,26450,3930
20240422,142600,39735241650,26450,26450,26500,26450,1046
20240422,142500,39707571050,26500,26400,26550,26400,5169
20240422,142400,39570647800,26400,26450,26500,26400,1771
20240422,142300,39523805350,26450,26450,26500,26400,2565
20240422,142200,39455938550,26450,26450,26500,26400,4172
20240422,142100,39345602100,26450,26450,26500,26400,6392
20240422,142000,39176532250,26450,26450,26500,26450,2731
20240422,141900,39104288050,26450,26450,26500,26400,1611
20240422,141800,39061675550,26450,26450,26500,26400,15859
20240422,141700,38642242650,26500,26450,26500,26450,2277
20240422,141600,38581997350,26450,26550,26550,26450,10948
20240422,141500,38291928250,26500,26550,26600,26500,10933
20240422,141400,38002110750,26550,26550,26600,26550,1076
20240422,141300,37973542300,26600,26550,26600,26550,671
20240422,141200,37955723900,26600,26550,26600,26500,654
20240422,141100,37938373600,26500,26550,26600,26500,3679
20240422,141000,37840705000,26550,26550,26600,26500,1464
20240422,140900,37801857200,26550,26550,26600,26550,3399
20240422,140800,37711612200,26550,26550,26600,26550,1161
20240422,140700,37680786650,26550,26550,26600,26550,408
20240422,140600,37669950050,26600,26550,26600,26550,1427
20240422,140500,37632051450,26550,26550,26600,26550,3087
20240422,140400,37550084300,26550,26650,26650,26550,2544
20240422,140300,37482416250,26650,26600,26650,26600,2055
20240422,140200,37427752350,26600,26600,26650,26600,1043
20240422,140100,37400008400,26600,26550,26650,26550,3629
20240422,140000,37303470200,26600,26550,26600,26550,1325
20240422,135900,37268266250,26550,26600,26600,26550,823
20240422,135800,37246404850,26600,26600,26600,26550,1225
20240422,135700,37213858100,26600,26550,26600,26550,1133
20240422,135600,37183761700,26550,26600,26650,26550,876
20240422,135500,37160472650,26600,26600,26650,26600,1862
20240422,135400,37110943150,26600,26600,26650,26600,2145
20240422,135300,37053884650,26600,26600,26650,26600,2061
20240422,135200,36999055900,26600,26600,26650,26600,1200
20240422,135100,36967124100,26650,26600,26650,26550,2461
20240422,135000,36901678800,26600,26600,26600,26550,1089
20240422,134900,36872733650,26600,26550,26600,26550,2711
20240422,134800,36800685900,26550,26550,26600,26550,1113
20240422,134700,36771127050,26550,26550,26600,26550,367
20240422,134600,36761380800,26600,26550,26600,26550,845
20240422,134500,36738938100,26550,26550,26600,26550,1165
20240422,134400,36707991400,26550,26550,26600,26550,731
20240422,134300,36688567450,26600,26550,26600,26550,1152
20240422,134200,36657958600,26550,26550,26600,26500,3109
20240422,134100,36575421300,26550,26550,26600,26550,6386
20240422,134000,36405848200,26550,26600,26600,26550,840
20240422,133900,36383540550,26550,26550,26600,26550,815
20240422,133800,36361888700,26600,26550,26600,26550,4858
20240422,133700,36232872050,26550,26550,26600,26550,4484
20240422,133600,36113771600,26600,26650,26650,26550,18425
20240422,133500,35623610850,26650,26650,26700,26600,2750
20240422,133400,35550329550,26650,26600,26700,26600,2250
20240422,133300,35490384400,26600,26650,26700,26600,1879
20240422,133200,35440322350,26650,26600,26650,26600,687
20240422,133100,35422026500,26650,26700,26700,26600,1449
20240422,133000,35383411200,26650,26700,26700,26600,3544
20240422,132900,35288977000,26650,26650,26700,26650,1298
20240422,132800,35254333250,26700,26700,26700,26650,991
20240422,132700,35227903750,26650,26700,26750,26650,509
20240422,132600,35214314150,26750,26700,26750,26650,2877
20240422,132500,35137504100,26700,26700,26750,26700,499
20240422,132400,35124172350,26700,26700,26750,26700,564
20240422,132300,35109105950,26700,26700,26750,26700,614
20240422,132200,35092710200,26700,26700,26700,26650,1682
20240422,132100,35047812850,26650,26650,26700,26650,1108
20240422,132000,35018277350,26650,26650,26700,26650,1399
20240422,131900,34980988450,26700,26650,26700,26650,808
20240422,131800,34959428750,26650,26700,26750,26650,1843
20240422,131700,34910232950,26750,26700,26750,26700,764
20240422,131600,34889829350,26750,26700,26750,26700,1104
20240422,131500,34860314750,26700,26750,26750,26700,285
20240422,131400,34852702400,26700,26650,26750,26650,2072
20240422,131300,34797410150,26650,26700,26700,26650,681
20240422,131200,34779236950,26700,26650,26700,26600,1575
20240422,131100,34737225800,26650,26700,26700,26650,1669
20240422,131000,34692712950,26700,26650,26700,26650,639
20240422,130900,34675678200,26700,26700,26700,26650,522
20240422,130800,34661763700,26700,26700,26700,26650,624
20240422,130700,34645123600,26700,26650,26700,26650,1102
20240422,130600,34615750450,26650,26600,26650,26600,1588
20240422,130500,34573455600,26600,26650,26650,26600,603
20240422,130400,34557401800,26600,26650,26650,26600,1066
20240422,130300,34529033550,26600,26600,26650,26600,483
20240422,130200,34516177300,26650,26650,26650,26600,406
20240422,130100,34505360200,26650,26650,26650,26600,715
20240422,130000,34486325300,26650,26650,26700,26650,5383
20240422,125900,34342868050,26700,26700,26700,26650,467
20240422,125800,34330412400,26700,26700,26700,26650,1368
20240422,125700,34293888150,26700,26650,26750,26650,1788
20240422,125600,34246161250,26700,26650,26700,26650,609
20240422,125500,34229924450,26700,26650,26700,26650,779
20240422,125400,34209129050,26700,26750,26750,26700,730
20240422,125300,34189634900,26700,26700,26750,26700,1187
20240422,125200,34157940000,26700,26700,26700,26650,845
20240422,125100,34135384600,26700,26700,26700,26650,933
20240422,125000,34110490950,26700,26650,26700,26650,460
20240422,124900,34098228150,26700,26700,26700,26650,3735
20240422,124800,33998613600,26750,26750,26750,26700,174
20240422,124700,33993963350,26750,26700,26750,26650,2081
20240422,124600,33938422400,26650,26700,26700,26650,400
20240422,124500,33927758400,26650,26650,26750,26650,697
20240422,124400,33909158600,26700,26650,26700,26650,2183
20240422,124300,33850907650,26700,26700,26750,26650,210
20240422,124200,33845302250,26750,26650,26750,26650,786
20240422,124100,33824344400,26700,26700,26750,26650,986
20240422,124000,33798024700,26750,26750,26750,26700,1234
20240422,123900,33765075700,26750,26750,26750,26700,871
20240422,123800,33741806650,26750,26700,26750,26700,248
20240422,123700,33735183400,26700,26750,26800,26700,3800
20240422,123600,33633692000,26750,26750,26800,26750,688
20240422,123500,33615284600,26750,26750,26800,26750,332
20240422,123400,33606400650,26750,26800,26800,26750,591
20240422,123300,33590588400,26800,26800,26800,26750,456
20240422,123200,33578380000,26800,26750,26800,26750,645
20240422,123100,33561121500,26750,26850,26850,26750,1519
20240422,123000,33520403300,26850,26850,26850,26800,465
20240422,122900,33507925400,26900,26850,26900,26800,1346
20240422,122800,33471798300,26850,26850,26900,26800,1195
20240422,122700,33439712500,26850,26850,26900,26850,1692
20240422,122600,33394274900,26850,26900,26950,26850,3122
20240422,122500,33310310000,26900,26900,26900,26850,4407
20240422,122400,33191765450,26900,26850,26900,26850,945
20240422,122300,33166378100,26850,26800,26900,26800,5398
20240422,122200,33021540000,26800,26750,26800,26750,2717
20240422,122100,32948781000,26750,26750,26800,26750,4486
20240422,122000,32828773400,26750,26800,26800,26750,188
20240422,121900,32823741650,26750,26750,26800,26750,1614
20240422,121800,32780564400,26800,26800,26800,26750,884
20240422,121700,32756915750,26800,26800,26800,26750,1555
20240422,121600,32715260300,26800,26800,26800,26750,1394
20240422,121500,32677906600,26750,26800,26800,26750,466
20240422,121400,32665422450,26800,26750,26800,26750,3394
20240422,121300,32574626400,26750,26700,26750,26700,120
20240422,121200,32571419000,26750,26700,26750,26650,813
20240422,121100,32549709750,26700,26700,26700,26650,968
20240422,121000,32523872100,26700,26650,26700,26650,291
20240422,120900,32516116050,26650,26750,26750,26650,1141
20240422,120800,32485658650,26750,26750,26750,26700,972
20240422,120700,32459705500,26750,26700,26750,26700,566
20240422,120600,32444579450,26700,26750,26750,26700,589
20240422,120500,32428842600,26750,26700,26750,26700,1358
20240422,120400,32392566450,26700,26750,26750,26700,574
20240422,120300,32377217700,26750,26700,26750,26650,2143
20240422,120200,32319990200,26650,26700,26700,26650,1554
20240422,120100,32278574950,26650,26650,26700,26650,304
20240422,120000,32270464350,26650,26600,26650,26550,2333
20240422,115900,32208372900,26550,26550,26600,26550,2720
20240422,115800,32136040000,26550,26550,26600,26500,16706
20240422,115700,31692915450,26600,26600,26600,26550,651
20240422,115600,31675620500,26550,26600,26600,26550,885
20240422,115500,31652120300,26550,26600,26600,26550,642
20240422,115400,31635070450,26600,26550,26600,26550,368
20240422,115300,31625286000,26550,26600,26600,26550,786
20240422,115200,31604413050,26600,26600,26600,26550,2080
20240422,115100,31549117200,26600,26550,26600,26550,406
20240422,115000,31538336250,26550,26600,26600,26550,1237
20240422,114900,31505484350,26600,26600,26600,26550,560
20240422,114800,31490598600,26550,26600,26600,26550,825
20240422,114700,31468663650,26600,26600,26600,26550,2673
20240422,114600,31397690600,26600,26600,26600,26550,230
20240422,114500,31391581450,26600,26550,26650,26550,1307
20240422,114400,31356857050,26600,26600,26650,26550,3282
20240422,114300,31269628350,26600,26550,26600,26550,210
20240422,114200,31264050300,26550,26500,26600,26500,939
20240422,114100,31239117750,26500,26550,26550,26500,1338
20240422,114000,31203627250,26550,26550,26550,26500,1548
20240422,113900,31162552850,26550,26550,26550,26500,753
20240422,113800,31142564100,26600,26550,26600,26550,2040
20240422,113700,31088399250,26600,26600,26600,26550,946
20240422,113600,31063279150,26550,26550,26600,26550,422
20240422,113500,31052072700,26600,26600,26600,26550,2932
20240422,113400,30974224000,26600,26550,26600,26550,1238
20240422,113300,30941326100,26600,26600,26600,26550,2562
20240422,113200,30873213950,26600,26500,26600,26500,1326
20240422,113100,30838015100,26550,26550,26600,26500,4528
20240422,113000,30717804800,26550,26650,26650,26550,4792
20240422,112900,30590412950,26600,26600,26650,26600,1436
20240422,112800,30552178950,26600,26650,26650,26600,606
20240422,112700,30536055600,26600,26600,26650,26600,482
20240422,112600,30523232050,26600,26600,26650,26600,939
20240422,112500,30498243500,26650,26700,26700,26600,2632
20240422,112400,30428101800,26700,26700,26700,26650,1609
20240422,112300,30385174750,26700,26700,26700,26650,1644
20240422,112200,30341326350,26700,26750,26750,26650,1370
20240422,112100,30304750550,26700,26750,26750,26700,1027
20240422,112000,30277324250,26750,26650,26750,26650,2889
20240422,111900,30200158350,26700,26650,26700,26650,2293
20240422,111800,30138941200,26700,26550,26700,26550,15220
20240422,111700,29733931450,26550,26600,26600,26550,2880
20240422,111600,29657464750,26550,26550,26600,26500,1040
20240422,111500,29629853200,26550,26550,26550,26500,3016
20240422,111400,29549842550,26500,26550,26550,26500,2959
20240422,111300,29471373700,26500,26550,26550,26500,569
20240422,111200,29456288050,26500,26550,26600,26500,14615
20240422,111100,29068459550,26550,26550,26600,26550,3472
20240422,111000,28976277000,26600,26600,26650,26550,5031
20240422,110900,28842475400,26600,26600,26650,26550,8903
20240422,110800,28605685100,26600,26650,26650,26600,1632
20240422,110700,28562266200,26650,26700,26700,26600,2199
20240422,110600,28503657200,26700,26650,26700,26600,1147
20240422,110500,28473087900,26650,26600,26700,26600,5356
20240422,110400,28330389000,26600,26650,26650,26600,1875
20240422,110300,28280481250,26650,26650,26700,26650,4670
20240422,110200,28156019050,26700,26700,26750,26700,3499
20240422,110100,28062595500,26700,26750,26750,26700,658
20240422,110000,28045018550,26750,26750,26750,26700,235
20240422,105900,28038743000,26750,26700,26750,26700,1350
20240422,105800,28002688450,26700,26750,26750,26700,1013
20240422,105700,27975624750,26750,26750,26750,26700,308
20240422,105600,27967397200,26700,26700,26750,26700,2631
20240422,105500,27897138950,26700,26750,26750,26700,496
20240422,105400,27883886600,26750,26700,26750,26650,560
20240422,105300,27868936900,26700,26650,26700,26650,1861
20240422,105200,27819318850,26650,26700,26700,26650,874
20240422,105100,27795996800,26650,26700,26700,26650,814
20240422,105000,27774280800,26700,26650,26700,26650,2247
20240422,104900,27714384900,26700,26650,26700,26650,1488
20240422,104800,27674719600,26650,26750,26750,26650,2623
20240422,104700,27604777000,26750,26650,26750,26650,3410
20240422,104600,27513729900,26650,26600,26700,26600,6856
20240422,104500,27330888650,26600,26600,26650,26600,2629
20240422,104400,27260954400,26650,26650,26650,26600,3143
20240422,104300,27177234100,26700,26650,26700,26650,3300
20240422,104200,27089284600,26650,26650,26700,26650,1376
20240422,104100,27052610300,26700,26700,26700,26650,3883
20240422,104000,26948999150,26700,26700,26700,26650,2061
20240422,103900,26894061100,26700,26700,26700,26650,2883
20240422,103800,26817088100,26700,26700,26750,26700,1194
20240422,103700,26785207550,26700,26700,26750,26650,841
20240422,103600,26762748600,26700,26700,26750,26650,1450
20240422,103500,26724085400,26700,26700,26700,26650,2491
20240422,103400,26657620150,26650,26650,26700,26650,1014
20240422,103300,26630593300,26650,26700,26700,26650,2604
20240422,103200,26561183850,26650,26700,26700,26650,1045
20240422,103100,26533318200,26700,26650,26750,26650,4433
20240422,103000,26415059150,26650,26750,26750,26650,640
20240422,102900,26397976550,26750,26750,26750,26700,3294
20240422,102800,26309991850,26750,26650,26750,26650,1742
20240422,102700,26263494000,26700,26650,26700,26650,1310
20240422,102600,26228552000,26700,26700,26700,26600,1817
20240422,102500,26180130650,26700,26700,26700,26600,2579
20240422,102400,26111404200,26650,26700,26700,26650,1466
20240422,102300,26072295850,26700,26750,26750,26650,1432
20240422,102200,26034044850,26750,26650,26750,26650,4708
20240422,102100,25908354850,26650,26700,26700,26600,930
20240422,102000,25883542000,26700,26650,26700,26600,1678
20240422,101900,25838841400,26650,26650,26700,26600,4851
20240422,101800,25709579550,26700,26650,26700,26650,366
20240422,101700,25699822000,26700,26700,26700,26650,1641
20240422,101600,25656083450,26650,26700,26700,26650,3490
20240422,101500,25563062750,26700,26700,26750,26650,6227
20240422,101400,25396775500,26750,26750,26750,26700,2457
20240422,101300,25331156750,26750,26750,26800,26700,3707
20240422,101200,25231997150,26750,26800,26850,26750,1823
20240422,101100,25183153700,26850,26800,26850,26750,3037
20240422,101000,25101754300,26800,26800,26800,26750,2524
20240422,100900,25034134100,26800,26800,26800,26750,4779
20240422,100800,24906105150,26800,26800,26800,26750,1540
20240422,100700,24864891550,26750,26700,26800,26700,3835
20240422,100600,24762389300,26700,26750,26750,26700,736
20240422,100500,24742731800,26750,26750,26750,26700,1980
20240422,100400,24689815450,26750,26650,26750,26600,20414
20240422,100300,24145430800,26700,26650,26700,26600,5254
20240422,100200,24005510350,26650,26550,26650,26500,9201
20240422,100100,23760666150,26550,26400,26600,26400,6441
20240422,100000,23590090950,26450,26450,26450,26400,4431
20240422,095900,23473095650,26450,26450,26500,26400,21511
20240422,095800,22905007700,26450,26550,26550,26450,24654
20240422,095700,22252021150,26500,26550,26600,26500,5924
20240422,095600,22094775550,26550,26600,26600,26550,4868
20240422,095500,21965507650,26600,26600,26650,26550,1536
20240422,095400,21924663150,26600,26650,26650,26600,2660
20240422,095300,21853893750,26600,26600,26650,26600,2451
20240422,095200,21788689350,26650,26700,26700,26600,1325
20240422,095100,21753405750,26650,26650,26700,26600,2982
20240422,095000,21673935800,26650,26650,26700,26600,3817
20240422,094900,21572312000,26650,26600,26700,26550,5602
20240422,094800,21423144800,26650,26600,26650,26550,2544
20240422,094700,21355515900,26650,26700,26700,26550,8909
20240422,094600,21118089750,26700,26650,26700,26600,2185
20240422,094500,21059797450,26650,26550,26750,26500,21685
20240422,094400,20483839600,26550,26550,26600,26500,11943
20240422,094300,20166992100,26550,26550,26600,26550,11342
20240422,094200,19865808500,26550,26600,26600,26550,3179
20240422,094100,19781342500,26600,26550,26600,26550,3103
20240422,094000,19698883200,26600,26500,26600,26500,11691
20240422,093900,19388654300,26550,26600,26600,26500,12620
20240422,093800,19053716500,26600,26600,26600,26550,8751
20240422,093700,18821136200,26600,26650,26650,26600,6480
20240422,093600,18648692300,26600,26700,26750,26600,4050
20240422,093500,18540678650,26700,26800,26800,26650,10487
20240422,093400,18260330150,26800,26700,26800,26700,7786
20240422,093300,18052232750,26700,26700,26750,26600,10578
20240422,093200,17770099650,26650,26650,26700,26550,14668
20240422,093100,17379823000,26600,26550,26650,26550,8670
20240422,093000,17149205150,26550,26600,26600,26500,25595
20240422,092900,16469721050,26600,26750,26750,26600,48853
20240422,092800,15167386350,26750,26750,26750,26700,6324
20240422,092700,14998274900,26750,26800,26800,26700,12322
20240422,092600,14668704450,26750,26800,26850,26750,7056
20240422,092500,14479796550,26800,26800,26850,26750,12003
20240422,092400,14158126450,26800,26900,26950,26800,11579
20240422,092300,13847395800,26900,26950,27000,26900,9594
20240422,092200,13589183150,26900,27150,27150,26900,7352
20240422,092100,13390846350,27150,27050,27200,27000,8069
20240422,092000,13172423650,27050,27100,27200,26950,18299
20240422,091900,12676922500,27100,27250,27250,27100,7588
20240422,091800,12470765800,27300,27300,27400,27200,29313
20240422,091700,11670743250,27300,27200,27300,27200,9844
20240422,091600,11402627200,27200,27200,27250,27150,7167
20240422,091500,11207732100,27150,27200,27250,27050,18012
20240422,091400,10718995900,27200,27200,27300,27150,5575
20240422,091300,10567045700,27200,27250,27350,27200,42899
20240422,091200,9397563650,27300,26950,27300,26900,28896
20240422,091100,8614022500,26950,26800,26950,26750,13978
20240422,091000,8238493500,26800,26700,26850,26700,21490
20240422,090900,7663670350,26750,26850,26850,26700,28067
20240422,090800,6911803100,26850,26800,26900,26750,18348
20240422,090700,6419530550,26800,26800,26850,26750,11296
20240422,090600,6116863100,26800,26750,26800,26700,11712
20240422,090500,5803402200,26750,26750,26900,26650,22471
20240422,090400,5202411550,26700,26800,26800,26650,17815
20240422,090300,4726405200,26800,26750,26900,26700,17497
20240422,090200,4257616450,26800,26950,27000,26650,34062
20240422,090100,3344654150,27000,26900,27050,26750,44937
20240422,090000,2134544300,26800,26650,26950,26650,79499