stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191600,51412661300,27150,27150,27150,27150,61977
20240405,191500,51412661300,27150,27150,27150,27150,0
20240405,191400,51412661300,27150,27150,27150,27150,0
20240405,191300,51412661300,27150,27150,27150,27150,0
20240405,191200,51412661300,27150,27150,27150,27150,0
20240405,191100,51412661300,27150,27150,27150,27150,0
20240405,191000,51412661300,27150,27150,27150,27150,0
20240405,190900,51412661300,27150,27150,27150,27150,0
20240405,190800,51412661300,27150,27150,27150,27150,0
20240405,190700,51412661300,27150,27150,27150,27150,0
20240405,190600,51412661300,27150,27150,27150,27150,0
20240405,190500,51412661300,27150,27150,27150,27150,0
20240405,190400,51412661300,27150,27150,27150,27150,0
20240405,190300,51412661300,27150,27150,27150,27150,0
20240405,190200,51412661300,27150,27150,27150,27150,0
20240405,190100,51412661300,27150,27150,27150,27150,0
20240405,190000,51412661300,27150,27150,27150,27150,0
20240405,185900,51412661300,27150,27150,27150,27150,0
20240405,185800,51412661300,27150,27150,27150,27150,0
20240405,185700,51412661300,27150,27150,27150,27150,0
20240405,185600,51412661300,27150,27150,27150,27150,0
20240405,185500,51412661300,27150,27150,27150,27150,0
20240405,185400,51412661300,27150,27150,27150,27150,0
20240405,185300,51412661300,27150,27150,27150,27150,0
20240405,185200,51412661300,27150,27150,27150,27150,0
20240405,185100,51412661300,27150,27150,27150,27150,0
20240405,185000,51412661300,27150,27150,27150,27150,0
20240405,184900,51412661300,27150,27150,27150,27150,0
20240405,184800,51412661300,27150,27150,27150,27150,0
20240405,184700,51412661300,27150,27150,27150,27150,0
20240405,184600,51412661300,27150,27150,27150,27150,61977
20240405,184500,51412661300,27150,27150,27150,27150,0
20240405,184400,51412661300,27150,27150,27150,27150,0
20240405,184300,51412661300,27150,27150,27150,27150,0
20240405,184200,51412661300,27150,27150,27150,27150,0
20240405,184100,51412661300,27150,27150,27150,27150,0
20240405,184000,51412661300,27150,27150,27150,27150,0
20240405,183900,51412661300,27150,27150,27150,27150,0
20240405,183800,51412661300,27150,27150,27150,27150,0
20240405,183700,51412661300,27150,27150,27150,27150,0
20240405,183600,51412661300,27150,27150,27150,27150,0
20240405,183500,51412661300,27150,27150,27150,27150,0
20240405,183400,51412661300,27150,27150,27150,27150,0
20240405,183300,51412661300,27150,27150,27150,27150,0
20240405,183200,51412661300,27150,27150,27150,27150,0
20240405,183100,51412661300,27150,27150,27150,27150,0
20240405,183000,51412661300,27150,27150,27150,27150,0
20240405,182900,51412661300,27150,27150,27150,27150,0
20240405,182800,51412661300,27150,27150,27150,27150,0
20240405,182700,51412661300,27150,27150,27150,27150,0
20240405,182600,51412661300,27150,27150,27150,27150,0
20240405,182500,51412661300,27150,27150,27150,27150,0
20240405,182400,51412661300,27150,27150,27150,27150,0
20240405,182300,51412661300,27150,27150,27150,27150,0
20240405,182200,51412661300,27150,27150,27150,27150,0
20240405,182100,51412661300,27150,27150,27150,27150,0
20240405,182000,51412661300,27150,27150,27150,27150,0
20240405,181900,51412661300,27150,27150,27150,27150,0
20240405,181800,51412661300,27150,27150,27150,27150,0
20240405,181700,51412661300,27150,27150,27150,27150,0
20240405,181600,51412661300,27150,27150,27150,27150,61977
20240405,181500,51412661300,27150,27150,27150,27150,0
20240405,181400,51412661300,27150,27150,27150,27150,0
20240405,181300,51412661300,27150,27150,27150,27150,0
20240405,181200,51412661300,27150,27150,27150,27150,0
20240405,181100,51412661300,27150,27150,27150,27150,0
20240405,181000,51412661300,27150,27150,27150,27150,0
20240405,180900,51412661300,27150,27150,27150,27150,0
20240405,180800,51412661300,27150,27150,27150,27150,0
20240405,180700,51412661300,27150,27150,27150,27150,0
20240405,180600,51412661300,27150,27150,27150,27150,0
20240405,180500,51412661300,27150,27150,27150,27150,0
20240405,180400,51412661300,27150,27150,27150,27150,0
20240405,180300,51412661300,27150,27150,27150,27150,0
20240405,180200,51412661300,27150,27150,27150,27150,0
20240405,180100,51412661300,27150,27150,27150,27150,0
20240405,180000,51412661300,27150,27150,27150,27150,0
20240405,175900,51412661300,27150,27150,27150,27150,0
20240405,175800,51412661300,27150,27150,27150,27150,0
20240405,175700,51412661300,27150,27150,27150,27150,0
20240405,175600,51412661300,27150,27150,27150,27150,0
20240405,175500,51412661300,27150,27150,27150,27150,0
20240405,175400,51412661300,27150,27150,27150,27150,0
20240405,175300,51412661300,27150,27150,27150,27150,0
20240405,175200,51412661300,27150,27150,27150,27150,0
20240405,175100,51412661300,27150,27150,27150,27150,0
20240405,175000,51412661300,27150,27150,27150,27150,0
20240405,174900,51412661300,27150,27150,27150,27150,0
20240405,174800,51412661300,27150,27150,27150,27150,0
20240405,174700,51412661300,27150,27150,27150,27150,0
20240405,174600,51412661300,27150,27150,27150,27150,61977
20240405,174500,51412661300,27150,27150,27150,27150,0
20240405,174400,51412661300,27150,27150,27150,27150,0
20240405,174300,51412661300,27150,27150,27150,27150,0
20240405,174200,51412661300,27150,27150,27150,27150,0
20240405,174100,51412661300,27150,27150,27150,27150,0
20240405,174000,51412661300,27150,27150,27150,27150,0
20240405,173900,51412661300,27150,27150,27150,27150,0
20240405,173800,51412661300,27150,27150,27150,27150,0
20240405,173700,51412661300,27150,27150,27150,27150,0
20240405,173600,51412661300,27150,27150,27150,27150,0
20240405,173500,51412661300,27150,27150,27150,27150,0
20240405,173400,51412661300,27150,27150,27150,27150,0
20240405,173300,51412661300,27150,27150,27150,27150,0
20240405,173200,51412661300,27150,27150,27150,27150,0
20240405,173100,51412661300,27150,27150,27150,27150,0
20240405,173000,51412661300,27150,27150,27150,27150,0
20240405,172900,51412661300,27150,27150,27150,27150,0
20240405,172800,51412661300,27150,27150,27150,27150,0
20240405,172700,51412661300,27150,27150,27150,27150,0
20240405,172600,51412661300,27150,27150,27150,27150,0
20240405,172500,51412661300,27150,27150,27150,27150,0
20240405,172400,51412661300,27150,27150,27150,27150,0
20240405,172300,51412661300,27150,27150,27150,27150,0
20240405,172200,51412661300,27150,27150,27150,27150,0
20240405,172100,51412661300,27150,27150,27150,27150,0
20240405,172000,51412661300,27150,27150,27150,27150,0
20240405,171900,51412661300,27150,27150,27150,27150,0
20240405,171800,51412661300,27150,27150,27150,27150,0
20240405,171700,51412661300,27150,27150,27150,27150,0
20240405,171600,51412661300,27150,27150,27150,27150,61977
20240405,171500,51412661300,27150,27150,27150,27150,0
20240405,171400,51412661300,27150,27150,27150,27150,0
20240405,171300,51412661300,27150,27150,27150,27150,0
20240405,171200,51412661300,27150,27150,27150,27150,0
20240405,171100,51412661300,27150,27150,27150,27150,0
20240405,171000,51412661300,27150,27150,27150,27150,0
20240405,170900,51412661300,27150,27150,27150,27150,0
20240405,170800,51412661300,27150,27150,27150,27150,0
20240405,170700,51412661300,27150,27150,27150,27150,0
20240405,170600,51412661300,27150,27150,27150,27150,0
20240405,170500,51412661300,27150,27150,27150,27150,0
20240405,170400,51412661300,27150,27150,27150,27150,0
20240405,170300,51412661300,27150,27150,27150,27150,0
20240405,170200,51412661300,27150,27150,27150,27150,0
20240405,170100,51412661300,27150,27150,27150,27150,0
20240405,170000,51412661300,27150,27150,27150,27150,0
20240405,165900,51412661300,27150,27150,27150,27150,0
20240405,165800,51412661300,27150,27150,27150,27150,0
20240405,165700,51412661300,27150,27150,27150,27150,0
20240405,165600,51412661300,27150,27150,27150,27150,0
20240405,165500,51412661300,27150,27150,27150,27150,0
20240405,165400,51412661300,27150,27150,27150,27150,0
20240405,165300,51412661300,27150,27150,27150,27150,0
20240405,165200,51412661300,27150,27150,27150,27150,0
20240405,165100,51412661300,27150,27150,27150,27150,0
20240405,165000,51412661300,27150,27150,27150,27150,0
20240405,164900,51412661300,27150,27150,27150,27150,0
20240405,164800,51412661300,27150,27150,27150,27150,0
20240405,164700,51412661300,27150,27150,27150,27150,0
20240405,164600,51412661300,27150,27150,27150,27150,61977
20240405,164500,51412661300,27150,27150,27150,27150,0
20240405,164400,51412661300,27150,27150,27150,27150,0
20240405,164300,51412661300,27150,27150,27150,27150,0
20240405,164200,51412661300,27150,27150,27150,27150,0
20240405,164100,51412661300,27150,27150,27150,27150,0
20240405,164000,51412661300,27150,27150,27150,27150,0
20240405,163900,51412661300,27150,27150,27150,27150,0
20240405,163800,51412661300,27150,27150,27150,27150,0
20240405,163700,51412661300,27150,27150,27150,27150,0
20240405,163600,51412661300,27150,27150,27150,27150,0
20240405,163500,51412661300,27150,27150,27150,27150,0
20240405,163400,51412661300,27150,27150,27150,27150,0
20240405,163300,51412661300,27150,27150,27150,27150,0
20240405,163200,51412661300,27150,27150,27150,27150,0
20240405,163100,51412661300,27150,27150,27150,27150,0
20240405,163000,51412661300,27150,27150,27150,27150,0
20240405,162900,51412661300,27150,27150,27150,27150,0
20240405,162800,51412661300,27150,27150,27150,27150,0
20240405,162700,51412661300,27150,27150,27150,27150,0
20240405,162600,51412661300,27150,27150,27150,27150,0
20240405,162500,51412661300,27150,27150,27150,27150,0
20240405,162400,51412661300,27150,27150,27150,27150,0
20240405,162300,51412661300,27150,27150,27150,27150,0
20240405,162200,51412661300,27150,27150,27150,27150,0
20240405,162100,51412661300,27150,27150,27150,27150,0
20240405,162000,51412661300,27150,27150,27150,27150,0
20240405,161900,51412661300,27150,27150,27150,27150,0
20240405,161800,51412661300,27150,27150,27150,27150,0
20240405,161700,51412661300,27150,27150,27150,27150,0
20240405,161600,51412661300,27150,27150,27150,27150,61977
20240405,161500,51412661300,27150,27150,27150,27150,0
20240405,161400,51412661300,27150,27150,27150,27150,0
20240405,161300,51412661300,27150,27150,27150,27150,0
20240405,161200,51412661300,27150,27150,27150,27150,0
20240405,161100,51412661300,27150,27150,27150,27150,0
20240405,161000,51412661300,27150,27150,27150,27150,0
20240405,160900,51412661300,27150,27150,27150,27150,0
20240405,160800,51412661300,27150,27150,27150,27150,0
20240405,160700,51412661300,27150,27150,27150,27150,0
20240405,160600,51412661300,27150,27150,27150,27150,0
20240405,160500,51412661300,27150,27150,27150,27150,0
20240405,160400,51412661300,27150,27150,27150,27150,0
20240405,160300,51412661300,27150,27150,27150,27150,0
20240405,160200,51412661300,27150,27150,27150,27150,0
20240405,160100,51412661300,27150,27150,27150,27150,0
20240405,160000,51412661300,27150,27150,27150,27150,0
20240405,155900,51412661300,27150,27150,27150,27150,0
20240405,155800,51412661300,27150,27150,27150,27150,0
20240405,155700,51412661300,27150,27150,27150,27150,0
20240405,155600,51412661300,27150,27150,27150,27150,0
20240405,155500,51412661300,27150,27150,27150,27150,0
20240405,155400,51412661300,27150,27150,27150,27150,0
20240405,155300,51412661300,27150,27150,27150,27150,0
20240405,155200,51412661300,27150,27150,27150,27150,0
20240405,155100,51412661300,27150,27150,27150,27150,0
20240405,155000,51412661300,27150,27150,27150,27150,0
20240405,154900,51412661300,27150,27150,27150,27150,0
20240405,154800,51412661300,27150,27150,27150,27150,0
20240405,154700,51412661300,27150,27150,27150,27150,0
20240405,154600,51412661300,27150,27150,27150,27150,61977
20240405,154500,51412661300,27150,27150,27150,27150,0
20240405,154400,51412661300,27150,27150,27150,27150,0
20240405,154300,51412661300,27150,27150,27150,27150,0
20240405,154200,51412661300,27150,27150,27150,27150,0
20240405,154100,51412661300,27150,27150,27150,27150,0
20240405,154000,51412661300,27150,27150,27150,27150,0
20240405,153900,51412661300,27150,27150,27150,27150,0
20240405,153800,51412661300,27150,27150,27150,27150,0
20240405,153700,51412661300,27150,27150,27150,27150,0
20240405,153600,51412661300,27150,27150,27150,27150,0
20240405,153500,51412661300,27150,27150,27150,27150,0
20240405,153400,51412661300,27150,27150,27150,27150,0
20240405,153300,51412661300,27150,27150,27150,27150,0
20240405,153200,51412661300,27150,27150,27150,27150,0
20240405,153100,51412661300,27150,27150,27150,27150,0
20240405,153000,51412661300,27150,27150,27150,27150,61977
20240405,152900,49729985750,27050,27050,27050,27050,0
20240405,152800,49729985750,27050,27050,27050,27050,0
20240405,152700,49729985750,27050,27050,27050,27050,0
20240405,152600,49729985750,27050,27050,27050,27050,0
20240405,152500,49729985750,27050,27050,27050,27050,0
20240405,152400,49729985750,27050,27050,27050,27050,0
20240405,152300,49729985750,27050,27050,27050,27050,0
20240405,152200,49729985750,27050,27050,27050,27050,0
20240405,152100,49729985750,27050,27050,27050,27050,0
20240405,152000,49729985750,27050,27050,27050,27050,0
20240405,151900,49729985750,27050,27050,27050,27000,9081
20240405,151800,49484563900,27050,27000,27050,27000,5772
20240405,151700,49328548500,27050,27000,27100,26950,8828
20240405,151600,49090064850,27000,27000,27100,26950,6789
20240405,151500,48906684750,27000,27100,27100,27000,9140
20240405,151400,48659547000,27100,27050,27100,27000,9570
20240405,151300,48400435050,27050,27050,27100,27050,12031
20240405,151200,48074640250,27050,27000,27100,26950,13198
20240405,151100,47717834700,27000,26950,27050,26950,11631
20240405,151000,47403672250,27000,27100,27100,26950,10544
20240405,150900,47118848900,27050,27050,27100,27000,16336
20240405,150800,46676657250,27050,27100,27100,27000,14447
20240405,150700,46285530500,27050,26950,27100,26950,23769
20240405,150600,45643259500,26950,26950,27000,26900,22274
20240405,150500,45042115850,26950,26900,27000,26900,11489
20240405,150400,44732518750,26900,26800,26950,26800,52331
20240405,150300,43324503150,26800,26700,26850,26650,26520
20240405,150200,42614467900,26650,26700,26700,26650,4271
20240405,150100,42500494450,26700,26600,26700,26600,6007
20240405,150000,42340419900,26650,26700,26700,26600,6649
20240405,145900,42163274250,26650,26700,26750,26650,6165
20240405,145800,41998641500,26750,26750,26750,26700,2223
20240405,145700,41939261300,26750,26700,26750,26700,2076
20240405,145600,41883765300,26700,26750,26750,26700,2499
20240405,145500,41817005600,26750,26750,26750,26700,2952
20240405,145400,41738153950,26700,26700,26750,26700,1623
20240405,145300,41694767400,26700,26750,26750,26700,3505
20240405,145200,41601122500,26750,26700,26750,26700,4208
20240405,145100,41488719350,26650,26700,26700,26650,1518
20240405,145000,41448196400,26700,26700,26750,26650,2622
20240405,144900,41378206900,26700,26700,26700,26650,1422
20240405,144800,41340255100,26700,26650,26700,26600,634
20240405,144700,41323333400,26650,26700,26700,26650,5232
20240405,144600,41183852850,26700,26700,26750,26650,1089
20240405,144500,41154773950,26700,26700,26750,26650,2441
20240405,144400,41089600300,26700,26700,26700,26650,690
20240405,144300,41071184300,26650,26700,26700,26650,2064
20240405,144200,41016096950,26700,26650,26750,26650,2765
20240405,144100,40942286250,26650,26700,26700,26650,1961
20240405,144000,40889934700,26700,26650,26700,26650,3082
20240405,143900,40807721450,26700,26650,26700,26600,2970
20240405,143800,40728488600,26650,26650,26700,26650,5702
20240405,143700,40576456750,26650,26700,26700,26650,2180
20240405,143600,40518255650,26700,26700,26700,26650,2802
20240405,143500,40443483800,26650,26700,26700,26650,1284
20240405,143400,40409216750,26700,26700,26700,26650,1863
20240405,143300,40359484550,26650,26700,26700,26650,2903
20240405,143200,40281990550,26700,26600,26700,26550,3642
20240405,143100,40184941700,26650,26600,26650,26550,4806
20240405,143000,40056934150,26650,26600,26650,26550,2475
20240405,142900,39991040750,26650,26550,26650,26550,3293
20240405,142800,39903427950,26600,26600,26650,26550,1328
20240405,142700,39868105800,26600,26550,26650,26550,1897
20240405,142600,39817653250,26550,26600,26600,26550,1095
20240405,142500,39788549950,26550,26550,26650,26550,2749
20240405,142400,39715410700,26550,26600,26600,26550,1758
20240405,142300,39668661450,26550,26600,26600,26550,1319
20240405,142200,39633605650,26600,26650,26650,26550,2618
20240405,142100,39563961700,26650,26650,26650,26600,2119
20240405,142000,39507505800,26600,26600,26700,26600,5610
20240405,141900,39357859500,26600,26650,26650,26600,1334
20240405,141800,39322318900,26650,26650,26650,26600,1150
20240405,141700,39291677400,26650,26650,26700,26600,4056
20240405,141600,39183663300,26650,26600,26650,26600,825
20240405,141500,39161686250,26650,26600,26650,26550,1019
20240405,141400,39134560450,26650,26600,26650,26550,969
20240405,141300,39108761150,26650,26600,26650,26550,845
20240405,141200,39086279200,26600,26600,26650,26550,1936
20240405,141100,39034727350,26600,26600,26650,26550,1498
20240405,141000,38994901650,26600,26650,26650,26550,1236
20240405,140900,38962009150,26650,26600,26650,26550,2170
20240405,140800,38904291500,26650,26650,26650,26600,877
20240405,140700,38880926850,26650,26650,26650,26600,1340
20240405,140600,38845234850,26650,26550,26650,26550,2195
20240405,140500,38786860150,26600,26600,26650,26550,991
20240405,140400,38760502700,26600,26600,26650,26550,945
20240405,140300,38735349400,26600,26550,26650,26550,3884
20240405,140200,38631918300,26550,26600,26600,26550,1561
20240405,140100,38590407200,26600,26600,26650,26550,2235
20240405,140000,38530978650,26600,26600,26600,26550,4354
20240405,135900,38415174550,26600,26550,26600,26550,3288
20240405,135800,38327721950,26550,26550,26600,26550,355
20240405,135700,38318285650,26600,26600,26600,26550,1192
20240405,135600,38286595600,26600,26550,26600,26450,6144
20240405,135500,38123252900,26550,26450,26600,26450,2270
20240405,135400,38063064700,26500,26450,26500,26450,1304
20240405,135300,38028522350,26500,26450,26500,26450,1378
20240405,135200,37992014400,26500,26450,26550,26450,968
20240405,135100,37966365400,26500,26500,26550,26450,3005
20240405,135000,37886698450,26450,26500,26550,26450,981
20240405,134900,37860688150,26450,26450,26550,26450,1064
20240405,134800,37832493850,26450,26550,26550,26450,1372
20240405,134700,37796115750,26550,26550,26550,26500,2504
20240405,134600,37729691450,26550,26550,26550,26500,980
20240405,134500,37703684850,26550,26600,26600,26500,1569
20240405,134400,37662006950,26600,26550,26600,26500,873
20240405,134300,37638827300,26550,26550,26600,26500,1418
20240405,134200,37601155550,26550,26550,26600,26500,1155
20240405,134100,37570492550,26550,26500,26550,26500,942
20240405,134000,37545494950,26500,26500,26500,26450,979
20240405,133900,37519560400,26500,26500,26600,26450,1632
20240405,133800,37476226800,26500,26500,26600,26450,3109
20240405,133700,37393767850,26450,26550,26600,26450,4887
20240405,133600,37264324400,26550,26550,26600,26500,1032
20240405,133500,37236930150,26550,26550,26550,26450,1726
20240405,133400,37191150000,26500,26550,26600,26500,1773
20240405,133300,37144125950,26550,26550,26550,26500,1629
20240405,133200,37100880750,26550,26500,26550,26500,774
20240405,133100,37080339300,26550,26550,26550,26500,768
20240405,133000,37059949000,26550,26650,26650,26500,9429
20240405,132900,36809447850,26600,26650,26650,26600,1133
20240405,132800,36779262350,26650,26650,26650,26600,1032
20240405,132700,36751764700,26650,26600,26700,26600,1622
20240405,132600,36708518700,26650,26700,26700,26600,1718
20240405,132500,36662712400,26700,26750,26750,26650,2569
20240405,132400,36594159850,26750,26700,26750,26650,2496
20240405,132300,36527494400,26700,26700,26700,26650,553
20240405,132200,36512733700,26700,26600,26700,26550,1833
20240405,132100,36463855800,26700,26600,26700,26550,4178
20240405,132000,36352687350,26600,26600,26700,26500,4701
20240405,131900,36227579250,26600,26450,26600,26450,1792
20240405,131800,36180015650,26500,26450,26550,26450,1311
20240405,131700,36145278750,26500,26550,26550,26450,1468
20240405,131600,36106388350,26550,26600,26650,26500,3413
20240405,131500,36015690650,26550,26600,26650,26550,3136
20240405,131400,35932241750,26600,26750,26750,26450,12547
20240405,131300,35598436300,26750,26750,26750,26700,1090
20240405,131200,35569301600,26700,26700,26800,26700,2108
20240405,131100,35512909800,26700,26750,26800,26700,2327
20240405,131000,35450655300,26700,26800,26800,26700,1774
20240405,130900,35403178950,26800,26750,26800,26750,1267
20240405,130800,35369244250,26800,26750,26800,26700,2136
20240405,130700,35312098250,26800,26800,26800,26700,3631
20240405,130600,35214904050,26750,26800,26800,26750,2743
20240405,130500,35141428500,26800,26750,26850,26750,3974
20240405,130400,35034926400,26800,26750,26800,26750,2352
20240405,130300,34971922500,26800,26750,26800,26700,2273
20240405,130200,34911106050,26750,26750,26850,26750,2256
20240405,130100,34850659900,26800,26800,26850,26750,4642
20240405,130000,34726259650,26800,26700,26800,26650,31828
20240405,125900,33874356600,26650,26700,26750,26650,3802
20240405,125800,33772855600,26700,26750,26750,26650,4351
20240405,125700,33656657550,26700,26750,26750,26700,3083
20240405,125600,33574198100,26750,26700,26750,26700,3442
20240405,125500,33482176600,26750,26750,26750,26700,2974
20240405,125400,33402703450,26700,26700,26750,26650,1810
20240405,125300,33354363250,26700,26700,26750,26650,8165
20240405,125200,33136299350,26700,26650,26750,26650,3154
20240405,125100,33052045650,26650,26700,26750,26650,4418
20240405,125000,32934088350,26750,26650,26750,26650,12912
20240405,124900,32588924800,26750,26650,26750,26650,14150
20240405,124800,32211092900,26650,26700,26700,26650,3385
20240405,124700,32120754850,26700,26600,26700,26550,20993
20240405,124600,31561591700,26600,26550,26600,26550,2069
20240405,124500,31506565950,26600,26550,26600,26500,5396
20240405,124400,31363183900,26550,26500,26550,26500,212
20240405,124300,31357557500,26550,26550,26550,26500,1913
20240405,124200,31306770100,26550,26500,26550,26500,2213
20240405,124100,31248055050,26500,26500,26550,26500,1335
20240405,124000,31212633900,26550,26500,26550,26450,1417
20240405,123900,31175039550,26500,26550,26550,26500,5104
20240405,123800,31039725150,26500,26550,26550,26500,913
20240405,123700,31015496100,26500,26550,26550,26500,634
20240405,123600,30998668750,26500,26550,26550,26500,1154
20240405,123500,30968032850,26550,26550,26550,26500,864
20240405,123400,30945109150,26550,26550,26550,26500,881
20240405,123300,30921724500,26500,26550,26550,26500,1650
20240405,123200,30877928200,26500,26500,26550,26500,957
20240405,123100,30852526700,26500,26550,26600,26500,3445
20240405,123000,30761050000,26600,26550,26600,26550,1177
20240405,122900,30729756700,26600,26600,26600,26550,912
20240405,122800,30705502350,26600,26600,26600,26550,1701
20240405,122700,30660270400,26600,26550,26600,26500,1303
20240405,122600,30625667150,26550,26550,26600,26500,1713
20240405,122500,30580157450,26600,26550,26600,26550,2047
20240405,122400,30525778300,26600,26600,26600,26550,1075
20240405,122300,30497190750,26600,26600,26600,26550,1423
20240405,122200,30459344050,26550,26600,26600,26550,1049
20240405,122100,30431467900,26600,26550,26600,26500,2702
20240405,122000,30359725700,26550,26550,26550,26500,2657
20240405,121900,30289228850,26550,26500,26550,26500,1011
20240405,121800,30262430050,26500,26550,26550,26500,2285
20240405,121700,30201785750,26550,26550,26550,26500,367
20240405,121600,30192049450,26500,26500,26550,26450,1594
20240405,121500,30149800600,26500,26450,26500,26450,1584
20240405,121400,30107873100,26450,26500,26500,26450,2056
20240405,121300,30053458600,26450,26500,26500,26450,1349
20240405,121200,30017731800,26500,26500,26550,26450,2982
20240405,121100,29938599350,26500,26500,26550,26450,1567
20240405,121000,29897104000,26500,26450,26500,26450,1106
20240405,120900,29867802350,26500,26500,26500,26450,1502
20240405,120800,29828030150,26450,26400,26500,26400,1665
20240405,120700,29783952850,26450,26400,26450,26400,1109
20240405,120600,29754624900,26450,26450,26450,26400,1356
20240405,120500,29718761150,26450,26400,26450,26400,549
20240405,120400,29704255800,26400,26400,26450,26400,1946
20240405,120300,29652851400,26400,26400,26450,26400,1441
20240405,120200,29614744150,26450,26400,26450,26400,1012
20240405,120100,29588002250,26400,26400,26450,26400,1889
20240405,120000,29538106050,26450,26500,26550,26450,6742
20240405,115900,29359650050,26450,26500,26550,26450,3537
20240405,115800,29265921500,26500,26500,26550,26450,902
20240405,115700,29242017800,26500,26550,26550,26450,1691
20240405,115600,29197204700,26550,26500,26550,26500,1267
20240405,115500,29163576900,26550,26450,26550,26450,1806
20240405,115400,29115698600,26500,26500,26550,26450,3526
20240405,115300,29022239400,26550,26450,26550,26450,2740
20240405,115200,28949596250,26500,26500,26500,26450,2487
20240405,115100,28883710250,26500,26450,26500,26400,2097
20240405,115000,28828237300,26450,26500,26500,26450,1505
20240405,114900,28788403850,26500,26500,26500,26400,1845
20240405,114800,28739534800,26500,26400,26500,26400,2002
20240405,114700,28686546600,26450,26400,26450,26350,2426
20240405,114600,28622501450,26350,26300,26400,26300,1959
20240405,114500,28570906650,26350,26350,26350,26300,806
20240405,114400,28549675900,26350,26350,26400,26350,897
20240405,114300,28526020400,26400,26400,26400,26300,1527
20240405,114200,28485775450,26400,26350,26400,26300,1290
20240405,114100,28451781200,26300,26300,26350,26250,1934
20240405,114000,28400922400,26300,26300,26350,26250,2364
20240405,113900,28338817100,26250,26300,26300,26250,3794
20240405,113800,28239181800,26300,26300,26400,26250,1258
20240405,113700,28206056600,26300,26300,26350,26250,534
20240405,113600,28192004800,26300,26300,26400,26250,3633
20240405,113500,28096454200,26300,26350,26400,26250,3020
20240405,113400,28017085100,26400,26400,26400,26250,5709
20240405,113300,27866750200,26400,26400,26450,26350,2063
20240405,113200,27812289250,26450,26450,26450,26400,1375
20240405,113100,27775951700,26450,26350,26450,26350,1735
20240405,113000,27730143100,26400,26350,26450,26350,1355
20240405,112900,27694395500,26400,26450,26450,26350,3453
20240405,112800,27603203550,26400,26500,26500,26400,2973
20240405,112700,27524576200,26500,26450,26500,26450,831
20240405,112600,27502559650,26500,26450,26500,26450,2206
20240405,112500,27444107500,26500,26500,26550,26450,4810
20240405,112400,27316620050,26550,26500,26550,26450,3462
20240405,112300,27224905550,26500,26450,26500,26350,7623
20240405,112200,27023377500,26500,26500,26500,26450,1476
20240405,112100,26984265900,26500,26450,26500,26450,2961
20240405,112000,26905826800,26450,26450,26500,26450,1143
20240405,111900,26875565450,26450,26450,26500,26400,2355
20240405,111800,26813276250,26500,26500,26500,26450,1822
20240405,111700,26764997700,26450,26500,26500,26450,3661
20240405,111600,26668087600,26500,26450,26500,26400,1440
20240405,111500,26630005100,26450,26500,26500,26450,1624
20240405,111400,26586995750,26500,26450,26500,26400,976
20240405,111300,26561149150,26450,26500,26500,26450,2341
20240405,111200,26499217100,26450,26550,26550,26400,1947
20240405,111100,26447625900,26550,26450,26600,26400,5847
20240405,111000,26292611700,26450,26450,26500,26350,1204
20240405,110900,26260800550,26450,26450,26450,26350,2204
20240405,110800,26202556300,26400,26400,26450,26300,1491
20240405,110700,26163235750,26400,26400,26450,26300,803
20240405,110600,26142042250,26400,26400,26400,26350,4364
20240405,110500,26026940900,26350,26400,26450,26350,2847
20240405,110400,25951787950,26400,26300,26400,26300,3059
20240405,110300,25871206500,26350,26300,26350,26250,2541
20240405,110200,25804352700,26350,26300,26350,26300,1270
20240405,110100,25770927400,26300,26300,26350,26250,1412
20240405,110000,25733801400,26300,26300,26350,26200,3602
20240405,105900,25639174550,26350,26350,26400,26300,6048
20240405,105800,25479817950,26400,26350,26400,26300,1029
20240405,105700,25452688600,26350,26250,26400,26200,4790
20240405,105600,25326698500,26250,26350,26350,26250,2352
20240405,105500,25264919000,26250,26250,26400,26250,4301
20240405,105400,25151762500,26300,26300,26300,26200,3180
20240405,105300,25068375100,26250,26350,26350,26200,8670
20240405,105200,24840574250,26300,26400,26450,26300,1561
20240405,105100,24799427700,26400,26450,26450,26350,7364
20240405,105000,24605161750,26450,26550,26550,26400,7102
20240405,104900,24417208100,26550,26450,26550,26450,3319
20240405,104800,24329204450,26500,26550,26550,26450,1637
20240405,104700,24285803100,26550,26500,26550,26450,4171
20240405,104600,24175268900,26500,26450,26500,26450,1863
20240405,104500,24125942000,26500,26500,26500,26450,1391
20240405,104400,24089099450,26500,26450,26500,26400,2417
20240405,104300,24025171350,26450,26450,26500,26400,2099
20240405,104200,23969655450,26450,26450,26450,26400,3424
20240405,104100,23879198150,26450,26500,26500,26400,2194
20240405,104000,23821189550,26500,26500,26500,26450,2128
20240405,103900,23764864150,26400,26450,26500,26400,3147
20240405,103800,23681665700,26450,26500,26500,26350,3011
20240405,103700,23602203950,26500,26450,26500,26400,4175
20240405,103600,23491748100,26500,26400,26500,26400,4318
20240405,103500,23377494600,26450,26400,26500,26400,1674
20240405,103400,23333265750,26400,26400,26450,26400,4083
20240405,103300,23225400100,26450,26500,26500,26400,2241
20240405,103200,23166111700,26500,26500,26550,26450,1636
20240405,103100,23122774400,26500,26600,26600,26500,2785
20240405,103000,23048928500,26550,26550,26650,26550,3801
20240405,102900,22947908150,26550,26550,26600,26500,4530
20240405,102800,22827483800,26600,26550,26600,26500,1601
20240405,102700,22784936650,26550,26500,26550,26450,7259
20240405,102600,22592447450,26500,26500,26550,26450,2520
20240405,102500,22525649600,26550,26500,26550,26500,2185
20240405,102400,22467704550,26500,26500,26550,26500,2616
20240405,102300,22398379500,26500,26500,26500,26450,878
20240405,102200,22375116200,26450,26500,26500,26450,725
20240405,102100,22355919550,26500,26450,26550,26400,5108
20240405,102000,22220584300,26450,26400,26450,26400,2682
20240405,101900,22149699450,26450,26400,26450,26350,1952
20240405,101800,22098191400,26400,26350,26400,26350,1657
20240405,101700,22054452600,26350,26400,26450,26350,2645
20240405,101600,21984585750,26400,26400,26450,26400,2353
20240405,101500,21922450100,26400,26400,26450,26350,3257
20240405,101400,21836446650,26400,26400,26500,26350,4326
20240405,101300,21722010700,26400,26400,26450,26350,5631
20240405,101200,21573345700,26450,26450,26500,26300,7700
20240405,101100,21370571850,26500,26500,26550,26350,7954
20240405,101000,21160542450,26500,26550,26550,26450,1889
20240405,100900,21110502550,26500,26500,26600,26450,4108
20240405,100800,21001567000,26500,26550,26600,26500,1958
20240405,100700,20949591450,26550,26600,26600,26500,3473
20240405,100600,20857416100,26600,26550,26600,26500,5412
20240405,100500,20713588100,26500,26550,26600,26500,7207
20240405,100400,20522333300,26550,26650,26650,26550,12100
20240405,100300,20200690900,26650,26700,26700,26600,2349
20240405,100200,20138098450,26600,26800,26800,26600,8567
20240405,100100,19909233150,26800,26800,26800,26750,1242
20240405,100000,19875980850,26750,26800,26850,26700,15973
20240405,095900,19447743550,26750,26700,26800,26650,19362
20240405,095800,18930236200,26700,26650,26700,26650,3031
20240405,095700,18849422150,26650,26700,26700,26600,6371
20240405,095600,18679491650,26650,26650,26700,26600,5873
20240405,095500,18522924350,26650,26600,26650,26600,1872
20240405,095400,18473081250,26600,26600,26650,26550,6341
20240405,095300,18304304500,26600,26600,26650,26550,5318
20240405,095200,18162857900,26600,26600,26650,26550,4794
20240405,095100,18035338150,26600,26550,26600,26450,2540
20240405,095000,17967866900,26550,26500,26550,26400,5112
20240405,094900,17832465050,26500,26450,26500,26400,6283
20240405,094800,17666488750,26450,26450,26500,26400,10228
20240405,094700,17396197700,26450,26550,26550,26450,12350
20240405,094600,17068824650,26550,26600,26650,26500,7961
20240405,094500,16857478000,26550,26700,26750,26500,18412
20240405,094400,16367384500,26700,26700,26750,26650,4533
20240405,094300,16246306400,26700,26550,26750,26500,22491
20240405,094200,15647397200,26550,26550,26650,26500,9319
20240405,094100,15399873300,26550,26650,26750,26550,15370
20240405,094000,14990189050,26650,26850,26900,26600,26786
20240405,093900,14275041350,26900,26750,26950,26700,44116
20240405,093800,13090513100,26750,26550,26750,26550,27534
20240405,093700,12356414600,26600,26500,26600,26500,17994
20240405,093600,11878641250,26500,26500,26550,26500,7528
20240405,093500,11678869850,26500,26400,26550,26350,33841
20240405,093400,10783882500,26400,26400,26450,26350,14226
20240405,093300,10408225600,26400,26350,26450,26350,9468
20240405,093200,10158280100,26400,26400,26450,26350,17611
20240405,093100,9693358600,26400,26300,26400,26250,13182
20240405,093000,9346071550,26300,26250,26350,26250,12877
20240405,092900,9007396350,26300,26200,26300,26200,15795
20240405,092800,8592546050,26200,26100,26200,26050,10740
20240405,092700,8311638900,26100,26000,26100,26000,2743
20240405,092600,8240232300,25950,25900,26000,25850,4330
20240405,092500,8127929700,25900,25900,25900,25850,3151
20240405,092400,8046445050,25900,25800,25900,25800,2148
20240405,092300,7990887550,25800,25800,25850,25800,1103
20240405,092200,7962427350,25800,25750,25850,25750,1511
20240405,092100,7923454000,25800,25800,25850,25750,2615
20240405,092000,7856040700,25800,25800,25850,25750,4456
20240405,091900,7741058250,25800,25800,25900,25700,3943
20240405,091800,7639278350,25800,25850,25850,25650,20219
20240405,091700,7117817300,25850,26000,26000,25850,7675
20240405,091600,6918907650,26000,26100,26150,25950,13354
20240405,091500,6571030950,26050,26150,26150,26050,6517
20240405,091400,6400919650,26150,26100,26150,26050,4299
20240405,091300,6288644950,26150,26050,26150,26050,5989
20240405,091200,6132225700,26100,26200,26200,26050,9203
20240405,091100,5891758700,26150,26300,26300,26150,18062
20240405,091000,5418528450,26300,26050,26300,26000,20970
20240405,090900,4869260650,26000,25850,26100,25850,33173
20240405,090800,4007213350,25850,25900,25950,25850,4483
20240405,090700,3891073000,25900,25950,25950,25900,3685
20240405,090600,3795481900,25950,25950,26050,25900,12201
20240405,090500,3478806150,26000,25800,26000,25750,15660
20240405,090400,3073950250,25850,26000,26050,25800,17202
20240405,090300,2627623050,26000,25950,26050,25900,19899
20240405,090200,2110781000,25950,25950,26000,25900,16713
20240405,090100,1676595500,26000,25750,26100,25650,30117
20240405,090000,894998400,25800,25450,25850,25450,34226