stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191600,32902835700,27750,27750,27750,27750,17026
20240403,191500,32902835700,27750,27750,27750,27750,0
20240403,191400,32902835700,27750,27750,27750,27750,0
20240403,191300,32902835700,27750,27750,27750,27750,0
20240403,191200,32902835700,27750,27750,27750,27750,0
20240403,191100,32902835700,27750,27750,27750,27750,0
20240403,191000,32902835700,27750,27750,27750,27750,0
20240403,190900,32902835700,27750,27750,27750,27750,0
20240403,190800,32902835700,27750,27750,27750,27750,0
20240403,190700,32902835700,27750,27750,27750,27750,0
20240403,190600,32902835700,27750,27750,27750,27750,0
20240403,190500,32902835700,27750,27750,27750,27750,0
20240403,190400,32902835700,27750,27750,27750,27750,0
20240403,190300,32902835700,27750,27750,27750,27750,0
20240403,190200,32902835700,27750,27750,27750,27750,0
20240403,190100,32902835700,27750,27750,27750,27750,0
20240403,190000,32902835700,27750,27750,27750,27750,0
20240403,185900,32902835700,27750,27750,27750,27750,0
20240403,185800,32902835700,27750,27750,27750,27750,0
20240403,185700,32902835700,27750,27750,27750,27750,0
20240403,185600,32902835700,27750,27750,27750,27750,0
20240403,185500,32902835700,27750,27750,27750,27750,0
20240403,185400,32902835700,27750,27750,27750,27750,0
20240403,185300,32902835700,27750,27750,27750,27750,0
20240403,185200,32902835700,27750,27750,27750,27750,0
20240403,185100,32902835700,27750,27750,27750,27750,0
20240403,185000,32902835700,27750,27750,27750,27750,0
20240403,184900,32902835700,27750,27750,27750,27750,0
20240403,184800,32902835700,27750,27750,27750,27750,0
20240403,184700,32902835700,27750,27750,27750,27750,0
20240403,184600,32902835700,27750,27750,27750,27750,17026
20240403,184500,32902835700,27750,27750,27750,27750,0
20240403,184400,32902835700,27750,27750,27750,27750,0
20240403,184300,32902835700,27750,27750,27750,27750,0
20240403,184200,32902835700,27750,27750,27750,27750,0
20240403,184100,32902835700,27750,27750,27750,27750,0
20240403,184000,32902835700,27750,27750,27750,27750,0
20240403,183900,32902835700,27750,27750,27750,27750,0
20240403,183800,32902835700,27750,27750,27750,27750,0
20240403,183700,32902835700,27750,27750,27750,27750,0
20240403,183600,32902835700,27750,27750,27750,27750,0
20240403,183500,32902835700,27750,27750,27750,27750,0
20240403,183400,32902835700,27750,27750,27750,27750,0
20240403,183300,32902835700,27750,27750,27750,27750,0
20240403,183200,32902835700,27750,27750,27750,27750,0
20240403,183100,32902835700,27750,27750,27750,27750,0
20240403,183000,32902835700,27750,27750,27750,27750,0
20240403,182900,32902835700,27750,27750,27750,27750,0
20240403,182800,32902835700,27750,27750,27750,27750,0
20240403,182700,32902835700,27750,27750,27750,27750,0
20240403,182600,32902835700,27750,27750,27750,27750,0
20240403,182500,32902835700,27750,27750,27750,27750,0
20240403,182400,32902835700,27750,27750,27750,27750,0
20240403,182300,32902835700,27750,27750,27750,27750,0
20240403,182200,32902835700,27750,27750,27750,27750,0
20240403,182100,32902835700,27750,27750,27750,27750,0
20240403,182000,32902835700,27750,27750,27750,27750,0
20240403,181900,32902835700,27750,27750,27750,27750,0
20240403,181800,32902835700,27750,27750,27750,27750,0
20240403,181700,32902835700,27750,27750,27750,27750,0
20240403,181600,32902835700,27750,27750,27750,27750,17026
20240403,181500,32902835700,27750,27750,27750,27750,0
20240403,181400,32902835700,27750,27750,27750,27750,0
20240403,181300,32902835700,27750,27750,27750,27750,0
20240403,181200,32902835700,27750,27750,27750,27750,0
20240403,181100,32902835700,27750,27750,27750,27750,0
20240403,181000,32902835700,27750,27750,27750,27750,0
20240403,180900,32902835700,27750,27750,27750,27750,0
20240403,180800,32902835700,27750,27750,27750,27750,0
20240403,180700,32902835700,27750,27750,27750,27750,0
20240403,180600,32902835700,27750,27750,27750,27750,0
20240403,180500,32902835700,27750,27750,27750,27750,0
20240403,180400,32902835700,27750,27750,27750,27750,0
20240403,180300,32902835700,27750,27750,27750,27750,0
20240403,180200,32902835700,27750,27750,27750,27750,0
20240403,180100,32902835700,27750,27750,27750,27750,0
20240403,180000,32902835700,27750,27750,27750,27750,0
20240403,175900,32902835700,27750,27750,27750,27750,0
20240403,175800,32902835700,27750,27750,27750,27750,0
20240403,175700,32902835700,27750,27750,27750,27750,0
20240403,175600,32902835700,27750,27750,27750,27750,0
20240403,175500,32902835700,27750,27750,27750,27750,0
20240403,175400,32902835700,27750,27750,27750,27750,0
20240403,175300,32902835700,27750,27750,27750,27750,0
20240403,175200,32902835700,27750,27750,27750,27750,0
20240403,175100,32902835700,27750,27750,27750,27750,0
20240403,175000,32902835700,27750,27750,27750,27750,0
20240403,174900,32902835700,27750,27750,27750,27750,0
20240403,174800,32902835700,27750,27750,27750,27750,0
20240403,174700,32902835700,27750,27750,27750,27750,0
20240403,174600,32902835700,27750,27750,27750,27750,17026
20240403,174500,32902835700,27750,27750,27750,27750,0
20240403,174400,32902835700,27750,27750,27750,27750,0
20240403,174300,32902835700,27750,27750,27750,27750,0
20240403,174200,32902835700,27750,27750,27750,27750,0
20240403,174100,32902835700,27750,27750,27750,27750,0
20240403,174000,32902835700,27750,27750,27750,27750,0
20240403,173900,32902835700,27750,27750,27750,27750,0
20240403,173800,32902835700,27750,27750,27750,27750,0
20240403,173700,32902835700,27750,27750,27750,27750,0
20240403,173600,32902835700,27750,27750,27750,27750,0
20240403,173500,32902835700,27750,27750,27750,27750,0
20240403,173400,32902835700,27750,27750,27750,27750,0
20240403,173300,32902835700,27750,27750,27750,27750,0
20240403,173200,32902835700,27750,27750,27750,27750,0
20240403,173100,32902835700,27750,27750,27750,27750,0
20240403,173000,32902835700,27750,27750,27750,27750,0
20240403,172900,32902835700,27750,27750,27750,27750,0
20240403,172800,32902835700,27750,27750,27750,27750,0
20240403,172700,32902835700,27750,27750,27750,27750,0
20240403,172600,32902835700,27750,27750,27750,27750,0
20240403,172500,32902835700,27750,27750,27750,27750,0
20240403,172400,32902835700,27750,27750,27750,27750,0
20240403,172300,32902835700,27750,27750,27750,27750,0
20240403,172200,32902835700,27750,27750,27750,27750,0
20240403,172100,32902835700,27750,27750,27750,27750,0
20240403,172000,32902835700,27750,27750,27750,27750,0
20240403,171900,32902835700,27750,27750,27750,27750,0
20240403,171800,32902835700,27750,27750,27750,27750,0
20240403,171700,32902835700,27750,27750,27750,27750,0
20240403,171600,32902835700,27750,27750,27750,27750,17026
20240403,171500,32902835700,27750,27750,27750,27750,0
20240403,171400,32902835700,27750,27750,27750,27750,0
20240403,171300,32902835700,27750,27750,27750,27750,0
20240403,171200,32902835700,27750,27750,27750,27750,0
20240403,171100,32902835700,27750,27750,27750,27750,0
20240403,171000,32902835700,27750,27750,27750,27750,0
20240403,170900,32902835700,27750,27750,27750,27750,0
20240403,170800,32902835700,27750,27750,27750,27750,0
20240403,170700,32902835700,27750,27750,27750,27750,0
20240403,170600,32902835700,27750,27750,27750,27750,0
20240403,170500,32902835700,27750,27750,27750,27750,0
20240403,170400,32902835700,27750,27750,27750,27750,0
20240403,170300,32902835700,27750,27750,27750,27750,0
20240403,170200,32902835700,27750,27750,27750,27750,0
20240403,170100,32902835700,27750,27750,27750,27750,0
20240403,170000,32902835700,27750,27750,27750,27750,0
20240403,165900,32902835700,27750,27750,27750,27750,0
20240403,165800,32902835700,27750,27750,27750,27750,0
20240403,165700,32902835700,27750,27750,27750,27750,0
20240403,165600,32902835700,27750,27750,27750,27750,0
20240403,165500,32902835700,27750,27750,27750,27750,0
20240403,165400,32902835700,27750,27750,27750,27750,0
20240403,165300,32902835700,27750,27750,27750,27750,0
20240403,165200,32902835700,27750,27750,27750,27750,0
20240403,165100,32902835700,27750,27750,27750,27750,0
20240403,165000,32902835700,27750,27750,27750,27750,0
20240403,164900,32902835700,27750,27750,27750,27750,0
20240403,164800,32902835700,27750,27750,27750,27750,0
20240403,164700,32902835700,27750,27750,27750,27750,0
20240403,164600,32902835700,27750,27750,27750,27750,17026
20240403,164500,32902835700,27750,27750,27750,27750,0
20240403,164400,32902835700,27750,27750,27750,27750,0
20240403,164300,32902835700,27750,27750,27750,27750,0
20240403,164200,32902835700,27750,27750,27750,27750,0
20240403,164100,32902835700,27750,27750,27750,27750,0
20240403,164000,32902835700,27750,27750,27750,27750,0
20240403,163900,32902835700,27750,27750,27750,27750,0
20240403,163800,32902835700,27750,27750,27750,27750,0
20240403,163700,32902835700,27750,27750,27750,27750,0
20240403,163600,32902835700,27750,27750,27750,27750,0
20240403,163500,32902835700,27750,27750,27750,27750,0
20240403,163400,32902835700,27750,27750,27750,27750,0
20240403,163300,32902835700,27750,27750,27750,27750,0
20240403,163200,32902835700,27750,27750,27750,27750,0
20240403,163100,32902835700,27750,27750,27750,27750,0
20240403,163000,32902835700,27750,27750,27750,27750,0
20240403,162900,32902835700,27750,27750,27750,27750,0
20240403,162800,32902835700,27750,27750,27750,27750,0
20240403,162700,32902835700,27750,27750,27750,27750,0
20240403,162600,32902835700,27750,27750,27750,27750,0
20240403,162500,32902835700,27750,27750,27750,27750,0
20240403,162400,32902835700,27750,27750,27750,27750,0
20240403,162300,32902835700,27750,27750,27750,27750,0
20240403,162200,32902835700,27750,27750,27750,27750,0
20240403,162100,32902835700,27750,27750,27750,27750,0
20240403,162000,32902835700,27750,27750,27750,27750,0
20240403,161900,32902835700,27750,27750,27750,27750,0
20240403,161800,32902835700,27750,27750,27750,27750,0
20240403,161700,32902835700,27750,27750,27750,27750,0
20240403,161600,32902835700,27750,27750,27750,27750,17026
20240403,161500,32902835700,27750,27750,27750,27750,0
20240403,161400,32902835700,27750,27750,27750,27750,0
20240403,161300,32902835700,27750,27750,27750,27750,0
20240403,161200,32902835700,27750,27750,27750,27750,0
20240403,161100,32902835700,27750,27750,27750,27750,0
20240403,161000,32902835700,27750,27750,27750,27750,0
20240403,160900,32902835700,27750,27750,27750,27750,0
20240403,160800,32902835700,27750,27750,27750,27750,0
20240403,160700,32902835700,27750,27750,27750,27750,0
20240403,160600,32902835700,27750,27750,27750,27750,0
20240403,160500,32902835700,27750,27750,27750,27750,0
20240403,160400,32902835700,27750,27750,27750,27750,0
20240403,160300,32902835700,27750,27750,27750,27750,0
20240403,160200,32902835700,27750,27750,27750,27750,0
20240403,160100,32902835700,27750,27750,27750,27750,0
20240403,160000,32902835700,27750,27750,27750,27750,0
20240403,155900,32902835700,27750,27750,27750,27750,0
20240403,155800,32902835700,27750,27750,27750,27750,0
20240403,155700,32902835700,27750,27750,27750,27750,0
20240403,155600,32902835700,27750,27750,27750,27750,0
20240403,155500,32902835700,27750,27750,27750,27750,0
20240403,155400,32902835700,27750,27750,27750,27750,0
20240403,155300,32902835700,27750,27750,27750,27750,0
20240403,155200,32902835700,27750,27750,27750,27750,0
20240403,155100,32902835700,27750,27750,27750,27750,0
20240403,155000,32902835700,27750,27750,27750,27750,0
20240403,154900,32902835700,27750,27750,27750,27750,0
20240403,154800,32902835700,27750,27750,27750,27750,0
20240403,154700,32902835700,27750,27750,27750,27750,0
20240403,154600,32902835700,27750,27750,27750,27750,17026
20240403,154500,32902835700,27750,27750,27750,27750,0
20240403,154400,32902835700,27750,27750,27750,27750,0
20240403,154300,32902835700,27750,27750,27750,27750,0
20240403,154200,32902835700,27750,27750,27750,27750,0
20240403,154100,32902835700,27750,27750,27750,27750,0
20240403,154000,32902835700,27750,27750,27750,27750,0
20240403,153900,32902835700,27750,27750,27750,27750,0
20240403,153800,32902835700,27750,27750,27750,27750,0
20240403,153700,32902835700,27750,27750,27750,27750,0
20240403,153600,32902835700,27750,27750,27750,27750,0
20240403,153500,32902835700,27750,27750,27750,27750,0
20240403,153400,32902835700,27750,27750,27750,27750,0
20240403,153300,32902835700,27750,27750,27750,27750,0
20240403,153200,32902835700,27750,27750,27750,27750,0
20240403,153100,32902835700,27750,27750,27750,27750,0
20240403,153000,32902835700,27750,27750,27750,27750,17026
20240403,152900,32430364200,27750,27750,27750,27750,0
20240403,152800,32430364200,27750,27750,27750,27750,0
20240403,152700,32430364200,27750,27750,27750,27750,0
20240403,152600,32430364200,27750,27750,27750,27750,0
20240403,152500,32430364200,27750,27750,27750,27750,0
20240403,152400,32430364200,27750,27750,27750,27750,0
20240403,152300,32430364200,27750,27750,27750,27750,0
20240403,152200,32430364200,27750,27750,27750,27750,0
20240403,152100,32430364200,27750,27750,27750,27750,0
20240403,152000,32430364200,27750,27750,27750,27750,0
20240403,151900,32430364200,27750,27750,27750,27700,1399
20240403,151800,32391570700,27750,27800,27800,27700,2095
20240403,151700,32333487000,27750,27750,27800,27750,222
20240403,151600,32327321800,27750,27700,27800,27700,2053
20240403,151500,32270348350,27750,27700,27800,27700,1402
20240403,151400,32231424000,27750,27750,27750,27700,537
20240403,151300,32216531500,27750,27750,27750,27700,6032
20240403,151200,32049439600,27750,27700,27750,27700,1359
20240403,151100,32011751050,27700,27800,27800,27700,1986
20240403,151000,31956641800,27750,27800,27800,27750,743
20240403,150900,31935994800,27750,27750,27800,27750,606
20240403,150800,31919157500,27750,27750,27800,27750,1503
20240403,150700,31877410300,27800,27800,27800,27750,769
20240403,150600,31856036200,27800,27800,27850,27750,1513
20240403,150500,31813985450,27750,27800,27800,27750,1574
20240403,150400,31770238350,27800,27800,27800,27750,1974
20240403,150300,31715386200,27750,27750,27850,27750,1101
20240403,150200,31684793000,27800,27750,27800,27750,2884
20240403,150100,31604630800,27800,27750,27800,27750,1428
20240403,150000,31564935450,27750,27750,27800,27700,1750
20240403,145900,31516398200,27750,27750,27800,27700,2625
20240403,145800,31443545900,27850,27750,27850,27750,1361
20240403,145700,31405688650,27750,27750,27800,27750,3639
20240403,145600,31304607800,27750,27750,27800,27750,1270
20240403,145500,31269328000,27750,27750,27800,27750,2448
20240403,145400,31201319400,27750,27800,27800,27750,891
20240403,145300,31176575650,27850,27800,27900,27800,2279
20240403,145200,31113175000,27850,27850,27850,27800,1770
20240403,145100,31063902350,27800,27850,27850,27800,2281
20240403,145000,31000452400,27850,27800,27900,27800,2893
20240403,144900,30919945200,27850,27800,27900,27800,3076
20240403,144800,30834345500,27850,27850,27900,27800,1612
20240403,144700,30789434050,27800,27800,27850,27750,1310
20240403,144600,30752989900,27750,27800,27850,27750,1236
20240403,144500,30718585750,27800,27800,27850,27750,1212
20240403,144400,30684853850,27800,27850,27850,27800,1228
20240403,144300,30650672950,27800,27850,27850,27750,1203
20240403,144200,30617236850,27850,27850,27850,27750,2534
20240403,144100,30546740450,27850,27750,27850,27750,2126
20240403,144000,30487613250,27750,27800,27850,27750,966
20240403,143900,30460763400,27800,27800,27900,27800,1747
20240403,143800,30412124750,27800,27850,27900,27800,1330
20240403,143700,30375102900,27800,27800,27850,27750,3904
20240403,143600,30266624750,27850,27800,27900,27800,1916
20240403,143500,30213295400,27800,27800,27850,27750,1030
20240403,143400,30184631050,27800,27800,27850,27750,2306
20240403,143300,30120528450,27800,27750,27850,27700,3437
20240403,143200,30025105800,27750,27750,27800,27750,781
20240403,143100,30003429250,27750,27750,27800,27700,1857
20240403,143000,29951872300,27700,27700,27750,27700,1833
20240403,142900,29901047200,27750,27700,27800,27700,1814
20240403,142800,29850725350,27750,27750,27800,27650,5627
20240403,142700,29694899550,27700,27700,27750,27700,1177
20240403,142600,29662263700,27700,27650,27750,27650,1712
20240403,142500,29614832300,27700,27650,27750,27650,5788
20240403,142400,29454723950,27650,27700,27800,27650,11779
20240403,142300,29128370600,27700,27750,27800,27700,2971
20240403,142200,29045904500,27800,27800,27850,27750,767
20240403,142100,29024602900,27750,27750,27800,27750,1466
20240403,142000,28983904350,27800,27800,27800,27750,577
20240403,141900,28967880500,27750,27800,27850,27750,1108
20240403,141800,28937082350,27800,27800,27850,27750,4801
20240403,141700,28803635000,27800,27850,27850,27800,1651
20240403,141600,28757682150,27800,27800,27850,27800,279
20240403,141500,28749923800,27800,27850,27900,27800,1033
20240403,141400,28721171600,27850,27800,27850,27800,950
20240403,141300,28694722850,27850,27800,27850,27800,1369
20240403,141200,28656646500,27800,27800,27850,27800,932
20240403,141100,28630711300,27800,27800,27850,27800,606
20240403,141000,28613846900,27800,27800,27850,27800,684
20240403,140900,28594820050,27800,27800,27850,27800,1121
20240403,140800,28563625650,27850,27850,27850,27800,469
20240403,140700,28550580350,27850,27800,27850,27800,1040
20240403,140600,28521640250,27800,27850,27850,27800,915
20240403,140500,28496175100,27850,27850,27850,27800,418
20240403,140400,28484546300,27800,27800,27850,27800,846
20240403,140300,28460996700,27800,27750,27850,27750,1304
20240403,140200,28424753200,27800,27750,27800,27750,2187
20240403,140100,28364015500,27750,27800,27800,27750,1110
20240403,140000,28333212250,27800,27750,27800,27750,2734
20240403,135900,28257281200,27750,27800,27800,27750,1013
20240403,135800,28229134400,27750,27700,27800,27700,1607
20240403,135700,28184525750,27700,27750,27750,27700,2026
20240403,135600,28128378450,27750,27750,27800,27700,1321
20240403,135500,28091714850,27750,27750,27800,27700,12443
20240403,135400,27746425000,27800,27800,27800,27750,2206
20240403,135300,27685171300,27750,27750,27850,27750,927
20240403,135200,27659378150,27800,27850,27850,27750,5900
20240403,135100,27495347900,27800,27850,27850,27800,986
20240403,135000,27467905950,27800,27800,27850,27800,1007
20240403,134900,27439883500,27800,27800,27850,27800,769
20240403,134800,27418491100,27850,27850,27850,27800,797
20240403,134700,27396314700,27800,27850,27850,27800,632
20240403,134600,27378725250,27850,27800,27850,27800,619
20240403,134500,27361498150,27850,27850,27850,27800,1770
20240403,134400,27312255100,27850,27850,27850,27800,684
20240403,134300,27293216750,27800,27800,27850,27800,1385
20240403,134200,27254656800,27850,27850,27850,27800,1746
20240403,134100,27206106100,27800,27950,27950,27800,3147
20240403,134000,27118455050,27900,27850,27900,27850,1664
20240403,133900,27072033850,27850,27900,27900,27850,555
20240403,133800,27056574800,27900,27900,28000,27850,2351
20240403,133700,26990927950,27950,27950,28000,27900,1414
20240403,133600,26951426400,28000,28000,28100,27950,7531
20240403,133500,26740443000,28100,27900,28150,27850,9140
20240403,133400,26484155100,27950,27800,27950,27800,1000
20240403,133300,26456277100,27850,27900,27900,27800,1465
20240403,133200,26415470050,27800,27750,27800,27750,3263
20240403,133100,26324806900,27750,27750,27800,27750,1589
20240403,133000,26280686400,27750,27800,27850,27750,7011
20240403,132900,26085867800,27850,27800,27850,27800,1241
20240403,132800,26051323400,27850,27800,27850,27800,2636
20240403,132700,25977920300,27800,27800,27850,27800,1041
20240403,132600,25948965800,27850,27800,27900,27800,1472
20240403,132500,25907981000,27800,27900,27900,27800,532
20240403,132400,25893175300,27800,27850,27900,27800,3946
20240403,132300,25783433100,27900,27900,27900,27800,1748
20240403,132200,25734770100,27900,27850,27900,27850,361
20240403,132100,25724714650,27900,27900,27900,27850,2199
20240403,132000,25663414750,27850,27900,27900,27850,469
20240403,131900,25650329800,27900,27800,27900,27800,328
20240403,131800,25641189100,27900,27950,27950,27800,1643
20240403,131700,25595446850,27850,27900,27900,27850,2608
20240403,131600,25522779450,27850,27900,27900,27850,1491
20240403,131500,25481184200,27850,27850,27900,27800,1618
20240403,131400,25436126250,27800,27850,27900,27800,2012
20240403,131300,25380122500,27850,27850,27850,27800,2899
20240403,131200,25299394150,27850,27900,27950,27850,2976
20240403,131100,25216398000,27950,27900,27950,27900,1545
20240403,131000,25173275300,27900,27950,28000,27900,4260
20240403,130900,25054274600,27950,28050,28100,27950,5594
20240403,130800,24897614850,28050,28050,28150,28050,554
20240403,130700,24882053050,28050,28000,28150,27950,7022
20240403,130600,24684882600,27950,28000,28050,27950,5326
20240403,130500,24535900050,28000,28000,28050,28000,1096
20240403,130400,24505170850,28050,28000,28050,28000,739
20240403,130300,24484444200,28050,28050,28050,28000,340
20240403,130200,24474909050,28000,28050,28100,28000,726
20240403,130100,24454531550,28000,28050,28050,28000,2657
20240403,130000,24380030850,28050,28050,28100,28000,564
20240403,125900,24364206200,28050,28050,28050,27950,4536
20240403,125800,24237159300,28050,28100,28100,28050,816
20240403,125700,24214251550,28050,28100,28100,28050,1099
20240403,125600,24183373750,28100,28050,28100,28000,801
20240403,125500,24160900900,28050,28000,28050,28000,943
20240403,125400,24134449950,28000,28050,28100,28000,1190
20240403,125300,24101064750,28050,28000,28050,28000,1404
20240403,125200,24061728300,28050,28050,28050,28000,605
20240403,125100,24044758600,28050,28050,28050,28000,119
20240403,125000,24041421100,28000,28050,28100,28000,1186
20240403,124900,24008131200,28050,28100,28100,28000,2622
20240403,124800,23934542400,28100,28050,28100,28050,431
20240403,124700,23922437800,28100,28100,28100,28050,712
20240403,124600,23902432400,28050,28050,28100,28050,1028
20240403,124500,23873564150,28050,28050,28100,28050,2414
20240403,124400,23805736950,28100,28100,28100,28050,985
20240403,124300,23778092850,28100,28050,28100,28050,532
20240403,124200,23763159150,28000,28000,28050,28000,1090
20240403,124100,23732586900,28000,27950,28050,27950,268
20240403,124000,23725072250,28050,28000,28050,27950,512
20240403,123900,23710735550,28000,28000,28050,28000,1334
20240403,123800,23673370350,28000,28000,28050,28000,371
20240403,123700,23662965100,28000,28000,28050,28000,428
20240403,123600,23650965400,28050,28000,28050,28000,123
20240403,123500,23647518500,28050,28000,28050,27950,566
20240403,123400,23631644050,28000,28000,28050,27950,3628
20240403,123300,23530059900,27950,28000,28000,27950,1006
20240403,123200,23501901900,28000,27950,28000,27950,1843
20240403,123100,23450362150,28000,28000,28000,27950,1427
20240403,123000,23410406300,27950,28000,28050,27950,1667
20240403,122900,23363784050,28000,28000,28000,27950,404
20240403,122800,23352472150,28050,27950,28050,27950,697
20240403,122700,23332961400,27950,28050,28050,27950,1878
20240403,122600,23280376400,28000,28000,28050,28000,776
20240403,122500,23258617300,28050,28000,28050,28000,143
20240403,122400,23254606550,28050,28000,28050,28000,312
20240403,122300,23245859850,28050,28050,28100,28000,1907
20240403,122200,23192394050,28050,28050,28050,28000,358
20240403,122100,23182352350,28050,28000,28050,28000,3057
20240403,122000,23096685050,28000,28000,28050,28000,1095
20240403,121900,23065983600,28000,28000,28000,27950,655
20240403,121800,23047643750,27950,28000,28000,27950,359
20240403,121700,23037595900,28000,28050,28050,27950,1500
20240403,121600,22995596500,28050,28000,28050,28000,653
20240403,121500,22977295150,28000,28050,28050,28000,513
20240403,121400,22962912700,28050,28050,28050,28000,1498
20240403,121300,22920913150,28050,28050,28050,28000,811
20240403,121200,22898187550,28000,28000,28050,28000,701
20240403,121100,22878537200,28050,28050,28050,28000,426
20240403,121000,22866590250,28000,28000,28050,28000,1721
20240403,120900,22818341000,28050,28000,28050,27950,448
20240403,120800,22805784450,28000,27950,28000,27950,1732
20240403,120700,22757310200,27950,28000,28000,27950,321
20240403,120600,22748322600,27950,27950,28000,27950,591
20240403,120500,22731786950,28000,28000,28000,27950,1440
20240403,120400,22691469850,28000,28000,28000,27950,861
20240403,120300,22667366100,28000,27950,28000,27950,1503
20240403,120200,22625297400,28000,27950,28000,27950,2179
20240403,120100,22564367550,28000,28000,28000,27950,596
20240403,120000,22547682450,28000,27950,28000,27900,1325
20240403,115900,22510650450,27950,27900,27950,27900,1097
20240403,115800,22479994400,27900,27950,27950,27900,262
20240403,115700,22472671900,27950,27950,27950,27900,848
20240403,115600,22448975100,27900,27950,27950,27900,359
20240403,115500,22438945050,27950,27850,27950,27850,2716
20240403,115400,22363120400,27900,27900,27900,27850,485
20240403,115300,22349602550,27900,27900,27900,27850,1746
20240403,115200,22300889300,27950,27900,27950,27900,883
20240403,115100,22276235150,27900,27950,27950,27900,482
20240403,115000,22262773900,27950,27900,27950,27850,6612
20240403,114900,22077997100,27900,27850,27900,27850,1444
20240403,114800,22037714950,27900,27900,27900,27850,1083
20240403,114700,22007513900,27900,27900,27900,27850,763
20240403,114600,21986226650,27900,27850,27900,27850,1633
20240403,114500,21940688050,27900,27850,27900,27850,715
20240403,114400,21920745950,27850,27900,27900,27850,492
20240403,114300,21907027250,27900,27900,27900,27850,548
20240403,114200,21891750050,27850,27850,27900,27850,492
20240403,114100,21878026650,27850,27850,27900,27800,2479
20240403,114000,21808981800,27850,27800,27850,27800,705
20240403,113900,21789355750,27800,27800,27850,27800,273
20240403,113800,21781764100,27850,27750,27850,27750,1082
20240403,113700,21751655200,27800,27800,27850,27750,691
20240403,113600,21732434250,27750,27750,27800,27750,214
20240403,113500,21726487700,27800,27750,27800,27750,1331
20240403,113400,21689521900,27750,27800,27800,27750,450
20240403,113300,21677028500,27800,27800,27800,27750,3386
20240403,113200,21582934650,27750,27800,27850,27750,519
20240403,113100,21568506950,27800,27800,27850,27750,995
20240403,113000,21540835700,27750,27800,27850,27750,2362
20240403,112900,21475242150,27850,27850,27850,27800,488
20240403,112800,21461654200,27800,27800,27850,27800,524
20240403,112700,21447070150,27800,27750,27850,27750,1352
20240403,112600,21409477850,27750,27750,27800,27750,723
20240403,112500,21389387000,27750,27800,27800,27750,275
20240403,112400,21381750000,27800,27800,27800,27750,1234
20240403,112300,21347450200,27800,27700,27800,27700,3766
20240403,112200,21242818850,27700,27650,27700,27650,367
20240403,112100,21232653400,27700,27700,27750,27600,3086
20240403,112000,21147280100,27700,27700,27750,27650,1504
20240403,111900,21105604950,27700,27700,27750,27650,1368
20240403,111800,21067693750,27700,27700,27750,27650,1198
20240403,111700,21034528150,27700,27650,27700,27600,2325
20240403,111600,20970222100,27650,27650,27700,27600,1656
20240403,111500,20924435300,27600,27800,27800,27500,21019
20240403,111400,20345376950,27650,27750,27800,27600,20932
20240403,111300,19766392800,27650,27650,27800,27600,6385
20240403,111200,19589772000,27800,27850,27850,27700,11815
20240403,111100,19262261350,27850,27800,27850,27750,888
20240403,111000,19237562400,27800,27850,27850,27750,1335
20240403,110900,19200480350,27850,27800,27850,27800,654
20240403,110800,19182285700,27850,27800,27900,27800,1112
20240403,110700,19151295250,27800,27750,27850,27750,12753
20240403,110600,18797355850,27750,27850,27900,27750,11122
20240403,110500,18488136950,27850,27900,27950,27800,11198
20240403,110400,18176616600,27900,27900,27950,27850,2249
20240403,110300,18113876950,27850,27900,27950,27850,928
20240403,110200,18087987250,27950,27900,28000,27850,3665
20240403,110100,17985567300,27850,27950,27950,27850,517
20240403,110000,17971141450,27900,27950,27950,27850,638
20240403,105900,17953335500,27850,27900,27950,27850,1587
20240403,105800,17909116750,27950,27850,27950,27850,1409
20240403,105700,17869810600,27850,27950,27950,27850,1577
20240403,105600,17825832800,27950,27950,27950,27900,399
20240403,105500,17814686300,27950,27900,27950,27900,419
20240403,105400,17802983700,27900,27900,27950,27900,614
20240403,105300,17785837050,27950,27950,27950,27900,1032
20240403,105200,17757029000,27950,27900,27950,27900,608
20240403,105100,17740051450,27900,27850,27950,27800,1161
20240403,105000,17707669100,27850,27850,27900,27800,967
20240403,104900,17680747150,27800,27800,27900,27800,1240
20240403,104800,17646197700,27800,27850,27900,27800,4136
20240403,104700,17531020100,27900,27900,27950,27850,2205
20240403,104600,17469500250,27850,27900,27950,27850,1276
20240403,104500,17433890400,27950,27900,27950,27900,793
20240403,104400,17411754100,27900,27900,27950,27900,417
20240403,104300,17400113550,27900,27900,27900,27850,3522
20240403,104200,17301852600,27850,27800,27850,27800,2411
20240403,104100,17234739250,27850,27850,27850,27800,553
20240403,104000,17219351750,27850,27800,27850,27800,833
20240403,103900,17196160350,27800,27750,27850,27750,455
20240403,103800,17183517600,27800,27850,27850,27750,1228
20240403,103700,17149367900,27850,27800,27850,27750,1580
20240403,103600,17105441550,27800,27800,27800,27750,2105
20240403,103500,17046934000,27800,27750,27800,27750,680
20240403,103400,17028034800,27800,27800,27800,27750,582
20240403,103300,17011866300,27800,27850,27850,27750,1882
20240403,103200,16959574350,27800,27800,27800,27750,1282
20240403,103100,16923935450,27800,27850,27850,27750,15516
20240403,103000,16493285950,27800,27750,27850,27700,1627
20240403,102900,16448070500,27750,27800,27850,27650,26183
20240403,102800,15723441350,27850,27850,27850,27800,4111
20240403,102700,15609073950,27900,27900,27900,27850,923
20240403,102600,15583342200,27850,28000,28000,27850,10661
20240403,102500,15285535200,28000,28050,28050,28000,1189
20240403,102400,15252213000,28000,28050,28050,27950,1517
20240403,102300,15209737250,28050,28000,28050,27950,1552
20240403,102200,15166299250,28000,28000,28000,27950,918
20240403,102100,15140605450,28000,28050,28050,27950,2016
20240403,102000,15084136000,28050,28000,28050,28000,399
20240403,101900,15072956950,28050,28000,28050,27950,2534
20240403,101800,15001993400,28000,28000,28000,27950,1325
20240403,101700,14964901950,28000,28000,28000,27950,400
20240403,101600,14953702150,28000,27950,28000,27950,1692
20240403,101500,14906372550,27950,27950,28000,27900,934
20240403,101400,14880281600,28000,27900,28000,27900,1349
20240403,101300,14842585250,27900,27950,27950,27900,1102
20240403,101200,14811830000,27950,27950,27950,27900,668
20240403,101100,14793171000,27950,28000,28050,27950,4358
20240403,101000,14671125350,28050,28000,28050,28000,1969
20240403,100900,14615963600,28000,27950,28000,27900,1668
20240403,100800,14569338350,27950,27900,27950,27900,1186
20240403,100700,14536234900,27900,27800,27900,27800,1058
20240403,100600,14506759450,27850,27950,27950,27800,5668
20240403,100500,14348808650,27950,28000,28000,27950,2433
20240403,100400,14280772900,28000,28050,28050,28000,2776
20240403,100300,14203025400,28050,28050,28100,27950,1418
20240403,100200,14163268350,28000,28000,28050,27950,1712
20240403,100100,14115333450,28000,27900,28000,27900,1479
20240403,100000,14073989800,27950,27950,27950,27850,6167
20240403,095900,13901855700,27950,27950,28050,27900,3749
20240403,095800,13797100000,27950,28050,28100,27950,8087
20240403,095700,13570474200,28050,28200,28200,28050,3232
20240403,095600,13479598000,28200,28100,28200,28050,2940
20240403,095500,13396802600,28100,28200,28200,28050,5341
20240403,095400,13246627700,28200,28200,28200,28150,6268
20240403,095300,13070086400,28200,28150,28200,28100,6793
20240403,095200,12878658100,28150,28050,28200,28050,5772
20240403,095100,12716353350,28050,28000,28050,28000,4508
20240403,095000,12589942700,28000,27950,28050,27900,3671
20240403,094900,12487203500,27950,27850,27950,27850,2740
20240403,094800,12410765350,27850,27800,27900,27750,8977
20240403,094700,12161207950,27850,27900,27900,27800,4603
20240403,094600,12032957850,27900,27950,28000,27850,5022
20240403,094500,11892722400,27900,28000,28100,27850,7434
20240403,094400,11684925350,27950,27950,28150,27900,19162
20240403,094300,11147781900,27950,27850,28000,27850,3994
20240403,094200,11036135200,27850,27850,28000,27750,15047
20240403,094100,10616456350,27850,27800,27850,27800,675
20240403,094000,10597665500,27850,27850,27850,27800,493
20240403,093900,10583943400,27800,27850,27850,27800,1418
20240403,093800,10544491250,27850,27850,27850,27750,6602
20240403,093700,10360745350,27900,27800,27900,27800,23144
20240403,093600,9716741150,27800,27800,27850,27750,3363
20240403,093500,9623297400,27850,27750,27850,27750,3280
20240403,093400,9532147850,27750,27700,27750,27650,2843
20240403,093300,9453350200,27750,27700,27750,27650,2985
20240403,093200,9370675550,27700,27700,27700,27650,1491
20240403,093100,9329392650,27700,27700,27750,27650,5178
20240403,093000,9185954500,27700,27600,27700,27600,1303
20240403,092900,9149936600,27650,27600,27650,27600,970
20240403,092800,9123125100,27600,27550,27700,27550,2808
20240403,092700,9045624300,27550,27600,27600,27550,1146
20240403,092600,9014029550,27600,27600,27650,27500,8017
20240403,092500,8793278850,27600,27600,27650,27550,2993
20240403,092400,8710605450,27600,27750,27750,27600,14782
20240403,092300,8301427900,27750,27700,27750,27650,5373
20240403,092200,8152495300,27700,27700,27700,27650,802
20240403,092100,8130297100,27700,27750,27800,27650,3506
20240403,092000,8033099200,27750,27700,27750,27650,3007
20240403,091900,7949783600,27700,27600,27700,27550,3414
20240403,091800,7855454250,27550,27450,27600,27450,4185
20240403,091700,7740539450,27500,27550,27550,27450,7455
20240403,091600,7535716950,27500,27450,27550,27450,5761
20240403,091500,7377314800,27500,27550,27550,27400,10608
20240403,091400,7086207900,27550,27450,27550,27350,7605
20240403,091300,6877312350,27500,27400,27500,27300,24515
20240403,091200,6206943150,27400,27550,27650,27350,59727
20240403,091100,4568148550,27550,27700,27700,27500,8461
20240403,091000,4334701000,27650,27600,27650,27500,19465
20240403,090900,3798486350,27600,27800,27800,27550,24099
20240403,090800,3132353900,27750,27900,27950,27750,14187
20240403,090700,2737729850,27900,28000,28050,27850,10518
20240403,090600,2443816700,28000,28000,28100,28000,8916
20240403,090500,2193917550,28050,28000,28050,27900,6679
20240403,090400,2007013200,28000,27950,28000,27900,7735
20240403,090300,1790835900,27900,27950,28050,27850,7164
20240403,090200,1590793100,27950,28150,28150,27900,7105
20240403,090100,1391826600,28100,28050,28150,27950,13069
20240403,090000,1025521650,28050,28350,28350,28050,33425