stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191700,23012064350,26800,26800,26800,26800,13122
20240408,191600,23012064350,26800,26800,26800,26800,0
20240408,191500,23012064350,26800,26800,26800,26800,0
20240408,191400,23012064350,26800,26800,26800,26800,0
20240408,191300,23012064350,26800,26800,26800,26800,0
20240408,191200,23012064350,26800,26800,26800,26800,0
20240408,191100,23012064350,26800,26800,26800,26800,0
20240408,191000,23012064350,26800,26800,26800,26800,0
20240408,190900,23012064350,26800,26800,26800,26800,0
20240408,190800,23012064350,26800,26800,26800,26800,0
20240408,190700,23012064350,26800,26800,26800,26800,0
20240408,190600,23012064350,26800,26800,26800,26800,0
20240408,190500,23012064350,26800,26800,26800,26800,0
20240408,190400,23012064350,26800,26800,26800,26800,0
20240408,190300,23012064350,26800,26800,26800,26800,0
20240408,190200,23012064350,26800,26800,26800,26800,0
20240408,190100,23012064350,26800,26800,26800,26800,0
20240408,190000,23012064350,26800,26800,26800,26800,0
20240408,185900,23012064350,26800,26800,26800,26800,0
20240408,185800,23012064350,26800,26800,26800,26800,0
20240408,185700,23012064350,26800,26800,26800,26800,0
20240408,185600,23012064350,26800,26800,26800,26800,0
20240408,185500,23012064350,26800,26800,26800,26800,0
20240408,185400,23012064350,26800,26800,26800,26800,0
20240408,185300,23012064350,26800,26800,26800,26800,0
20240408,185200,23012064350,26800,26800,26800,26800,0
20240408,185100,23012064350,26800,26800,26800,26800,0
20240408,185000,23012064350,26800,26800,26800,26800,0
20240408,184900,23012064350,26800,26800,26800,26800,0
20240408,184800,23012064350,26800,26800,26800,26800,0
20240408,184700,23012064350,26800,26800,26800,26800,13122
20240408,184600,23012064350,26800,26800,26800,26800,0
20240408,184500,23012064350,26800,26800,26800,26800,0
20240408,184400,23012064350,26800,26800,26800,26800,0
20240408,184300,23012064350,26800,26800,26800,26800,0
20240408,184200,23012064350,26800,26800,26800,26800,0
20240408,184100,23012064350,26800,26800,26800,26800,0
20240408,184000,23012064350,26800,26800,26800,26800,0
20240408,183900,23012064350,26800,26800,26800,26800,0
20240408,183800,23012064350,26800,26800,26800,26800,0
20240408,183700,23012064350,26800,26800,26800,26800,0
20240408,183600,23012064350,26800,26800,26800,26800,0
20240408,183500,23012064350,26800,26800,26800,26800,0
20240408,183400,23012064350,26800,26800,26800,26800,0
20240408,183300,23012064350,26800,26800,26800,26800,0
20240408,183200,23012064350,26800,26800,26800,26800,0
20240408,183100,23012064350,26800,26800,26800,26800,0
20240408,183000,23012064350,26800,26800,26800,26800,0
20240408,182900,23012064350,26800,26800,26800,26800,0
20240408,182800,23012064350,26800,26800,26800,26800,0
20240408,182700,23012064350,26800,26800,26800,26800,0
20240408,182600,23012064350,26800,26800,26800,26800,0
20240408,182500,23012064350,26800,26800,26800,26800,0
20240408,182400,23012064350,26800,26800,26800,26800,0
20240408,182300,23012064350,26800,26800,26800,26800,0
20240408,182200,23012064350,26800,26800,26800,26800,0
20240408,182100,23012064350,26800,26800,26800,26800,0
20240408,182000,23012064350,26800,26800,26800,26800,0
20240408,181900,23012064350,26800,26800,26800,26800,0
20240408,181800,23012064350,26800,26800,26800,26800,0
20240408,181700,23012064350,26800,26800,26800,26800,13122
20240408,181600,23012064350,26800,26800,26800,26800,0
20240408,181500,23012064350,26800,26800,26800,26800,0
20240408,181400,23012064350,26800,26800,26800,26800,0
20240408,181300,23012064350,26800,26800,26800,26800,0
20240408,181200,23012064350,26800,26800,26800,26800,0
20240408,181100,23012064350,26800,26800,26800,26800,0
20240408,181000,23012064350,26800,26800,26800,26800,0
20240408,180900,23012064350,26800,26800,26800,26800,0
20240408,180800,23012064350,26800,26800,26800,26800,0
20240408,180700,23012064350,26800,26800,26800,26800,0
20240408,180600,23012064350,26800,26800,26800,26800,0
20240408,180500,23012064350,26800,26800,26800,26800,0
20240408,180400,23012064350,26800,26800,26800,26800,0
20240408,180300,23012064350,26800,26800,26800,26800,0
20240408,180200,23012064350,26800,26800,26800,26800,0
20240408,180100,23012064350,26800,26800,26800,26800,0
20240408,180000,23012064350,26800,26800,26800,26800,0
20240408,175900,23012064350,26800,26800,26800,26800,0
20240408,175800,23012064350,26800,26800,26800,26800,0
20240408,175700,23012064350,26800,26800,26800,26800,0
20240408,175600,23012064350,26800,26800,26800,26800,0
20240408,175500,23012064350,26800,26800,26800,26800,0
20240408,175400,23012064350,26800,26800,26800,26800,0
20240408,175300,23012064350,26800,26800,26800,26800,0
20240408,175200,23012064350,26800,26800,26800,26800,0
20240408,175100,23012064350,26800,26800,26800,26800,0
20240408,175000,23012064350,26800,26800,26800,26800,0
20240408,174900,23012064350,26800,26800,26800,26800,0
20240408,174800,23012064350,26800,26800,26800,26800,0
20240408,174700,23012064350,26800,26800,26800,26800,13122
20240408,174600,23012064350,26800,26800,26800,26800,0
20240408,174500,23012064350,26800,26800,26800,26800,0
20240408,174400,23012064350,26800,26800,26800,26800,0
20240408,174300,23012064350,26800,26800,26800,26800,0
20240408,174200,23012064350,26800,26800,26800,26800,0
20240408,174100,23012064350,26800,26800,26800,26800,0
20240408,174000,23012064350,26800,26800,26800,26800,0
20240408,173900,23012064350,26800,26800,26800,26800,0
20240408,173800,23012064350,26800,26800,26800,26800,0
20240408,173700,23012064350,26800,26800,26800,26800,0
20240408,173600,23012064350,26800,26800,26800,26800,0
20240408,173500,23012064350,26800,26800,26800,26800,0
20240408,173400,23012064350,26800,26800,26800,26800,0
20240408,173300,23012064350,26800,26800,26800,26800,0
20240408,173200,23012064350,26800,26800,26800,26800,0
20240408,173100,23012064350,26800,26800,26800,26800,0
20240408,173000,23012064350,26800,26800,26800,26800,0
20240408,172900,23012064350,26800,26800,26800,26800,0
20240408,172800,23012064350,26800,26800,26800,26800,0
20240408,172700,23012064350,26800,26800,26800,26800,0
20240408,172600,23012064350,26800,26800,26800,26800,0
20240408,172500,23012064350,26800,26800,26800,26800,0
20240408,172400,23012064350,26800,26800,26800,26800,0
20240408,172300,23012064350,26800,26800,26800,26800,0
20240408,172200,23012064350,26800,26800,26800,26800,0
20240408,172100,23012064350,26800,26800,26800,26800,0
20240408,172000,23012064350,26800,26800,26800,26800,0
20240408,171900,23012064350,26800,26800,26800,26800,0
20240408,171800,23012064350,26800,26800,26800,26800,0
20240408,171700,23012064350,26800,26800,26800,26800,13122
20240408,171600,23012064350,26800,26800,26800,26800,0
20240408,171500,23012064350,26800,26800,26800,26800,0
20240408,171400,23012064350,26800,26800,26800,26800,0
20240408,171300,23012064350,26800,26800,26800,26800,0
20240408,171200,23012064350,26800,26800,26800,26800,0
20240408,171100,23012064350,26800,26800,26800,26800,0
20240408,171000,23012064350,26800,26800,26800,26800,0
20240408,170900,23012064350,26800,26800,26800,26800,0
20240408,170800,23012064350,26800,26800,26800,26800,0
20240408,170700,23012064350,26800,26800,26800,26800,0
20240408,170600,23012064350,26800,26800,26800,26800,0
20240408,170500,23012064350,26800,26800,26800,26800,0
20240408,170400,23012064350,26800,26800,26800,26800,0
20240408,170300,23012064350,26800,26800,26800,26800,0
20240408,170200,23012064350,26800,26800,26800,26800,0
20240408,170100,23012064350,26800,26800,26800,26800,0
20240408,170000,23012064350,26800,26800,26800,26800,0
20240408,165900,23012064350,26800,26800,26800,26800,0
20240408,165800,23012064350,26800,26800,26800,26800,0
20240408,165700,23012064350,26800,26800,26800,26800,0
20240408,165600,23012064350,26800,26800,26800,26800,0
20240408,165500,23012064350,26800,26800,26800,26800,0
20240408,165400,23012064350,26800,26800,26800,26800,0
20240408,165300,23012064350,26800,26800,26800,26800,0
20240408,165200,23012064350,26800,26800,26800,26800,0
20240408,165100,23012064350,26800,26800,26800,26800,0
20240408,165000,23012064350,26800,26800,26800,26800,0
20240408,164900,23012064350,26800,26800,26800,26800,0
20240408,164800,23012064350,26800,26800,26800,26800,0
20240408,164700,23012064350,26800,26800,26800,26800,13122
20240408,164600,23012064350,26800,26800,26800,26800,0
20240408,164500,23012064350,26800,26800,26800,26800,0
20240408,164400,23012064350,26800,26800,26800,26800,0
20240408,164300,23012064350,26800,26800,26800,26800,0
20240408,164200,23012064350,26800,26800,26800,26800,0
20240408,164100,23012064350,26800,26800,26800,26800,0
20240408,164000,23012064350,26800,26800,26800,26800,0
20240408,163900,23012064350,26800,26800,26800,26800,0
20240408,163800,23012064350,26800,26800,26800,26800,0
20240408,163700,23012064350,26800,26800,26800,26800,0
20240408,163600,23012064350,26800,26800,26800,26800,0
20240408,163500,23012064350,26800,26800,26800,26800,0
20240408,163400,23012064350,26800,26800,26800,26800,0
20240408,163300,23012064350,26800,26800,26800,26800,0
20240408,163200,23012064350,26800,26800,26800,26800,0
20240408,163100,23012064350,26800,26800,26800,26800,0
20240408,163000,23012064350,26800,26800,26800,26800,0
20240408,162900,23012064350,26800,26800,26800,26800,0
20240408,162800,23012064350,26800,26800,26800,26800,0
20240408,162700,23012064350,26800,26800,26800,26800,0
20240408,162600,23012064350,26800,26800,26800,26800,0
20240408,162500,23012064350,26800,26800,26800,26800,0
20240408,162400,23012064350,26800,26800,26800,26800,0
20240408,162300,23012064350,26800,26800,26800,26800,0
20240408,162200,23012064350,26800,26800,26800,26800,0
20240408,162100,23012064350,26800,26800,26800,26800,0
20240408,162000,23012064350,26800,26800,26800,26800,0
20240408,161900,23012064350,26800,26800,26800,26800,0
20240408,161800,23012064350,26800,26800,26800,26800,0
20240408,161700,23012064350,26800,26800,26800,26800,13122
20240408,161600,23012064350,26800,26800,26800,26800,0
20240408,161500,23012064350,26800,26800,26800,26800,0
20240408,161400,23012064350,26800,26800,26800,26800,0
20240408,161300,23012064350,26800,26800,26800,26800,0
20240408,161200,23012064350,26800,26800,26800,26800,0
20240408,161100,23012064350,26800,26800,26800,26800,0
20240408,161000,23012064350,26800,26800,26800,26800,0
20240408,160900,23012064350,26800,26800,26800,26800,0
20240408,160800,23012064350,26800,26800,26800,26800,0
20240408,160700,23012064350,26800,26800,26800,26800,0
20240408,160600,23012064350,26800,26800,26800,26800,0
20240408,160500,23012064350,26800,26800,26800,26800,0
20240408,160400,23012064350,26800,26800,26800,26800,0
20240408,160300,23012064350,26800,26800,26800,26800,0
20240408,160200,23012064350,26800,26800,26800,26800,0
20240408,160100,23012064350,26800,26800,26800,26800,0
20240408,160000,23012064350,26800,26800,26800,26800,0
20240408,155900,23012064350,26800,26800,26800,26800,0
20240408,155800,23012064350,26800,26800,26800,26800,0
20240408,155700,23012064350,26800,26800,26800,26800,0
20240408,155600,23012064350,26800,26800,26800,26800,0
20240408,155500,23012064350,26800,26800,26800,26800,0
20240408,155400,23012064350,26800,26800,26800,26800,0
20240408,155300,23012064350,26800,26800,26800,26800,0
20240408,155200,23012064350,26800,26800,26800,26800,0
20240408,155100,23012064350,26800,26800,26800,26800,0
20240408,155000,23012064350,26800,26800,26800,26800,0
20240408,154900,23012064350,26800,26800,26800,26800,0
20240408,154800,23012064350,26800,26800,26800,26800,0
20240408,154700,23012064350,26800,26800,26800,26800,13122
20240408,154600,23012064350,26800,26800,26800,26800,0
20240408,154500,23012064350,26800,26800,26800,26800,0
20240408,154400,23012064350,26800,26800,26800,26800,0
20240408,154300,23012064350,26800,26800,26800,26800,0
20240408,154200,23012064350,26800,26800,26800,26800,0
20240408,154100,23012064350,26800,26800,26800,26800,0
20240408,154000,23012064350,26800,26800,26800,26800,0
20240408,153900,23012064350,26800,26800,26800,26800,0
20240408,153800,23012064350,26800,26800,26800,26800,0
20240408,153700,23012064350,26800,26800,26800,26800,0
20240408,153600,23012064350,26800,26800,26800,26800,0
20240408,153500,23012064350,26800,26800,26800,26800,0
20240408,153400,23012064350,26800,26800,26800,26800,0
20240408,153300,23012064350,26800,26800,26800,26800,0
20240408,153200,23012064350,26800,26800,26800,26800,0
20240408,153100,23012064350,26800,26800,26800,26800,0
20240408,153000,23012064350,26800,26800,26800,26800,13122
20240408,152900,22660394750,26800,26800,26800,26800,0
20240408,152800,22660394750,26800,26800,26800,26800,0
20240408,152700,22660394750,26800,26800,26800,26800,0
20240408,152600,22660394750,26800,26800,26800,26800,0
20240408,152500,22660394750,26800,26800,26800,26800,0
20240408,152400,22660394750,26800,26800,26800,26800,0
20240408,152300,22660394750,26800,26800,26800,26800,0
20240408,152200,22660394750,26800,26800,26800,26800,0
20240408,152100,22660394750,26800,26800,26800,26800,0
20240408,152000,22660394750,26800,26800,26800,26800,0
20240408,151900,22660394750,26800,26850,26900,26800,3374
20240408,151800,22569810700,26850,26800,26900,26800,1780
20240408,151700,22522018200,26850,26900,26900,26800,2583
20240408,151600,22452631550,26900,26900,26900,26800,2783
20240408,151500,22377809300,26900,26900,26900,26800,4946
20240408,151400,22244799650,26800,26900,26900,26750,4295
20240408,151300,22129531200,26900,26850,26900,26750,5145
20240408,151200,21991280950,26800,26800,26850,26750,3113
20240408,151100,21907744100,26850,26800,26850,26750,4635
20240408,151000,21783509300,26800,26800,26850,26800,6129
20240408,150900,21619109050,26750,26750,26850,26750,5926
20240408,150800,21460186000,26800,26800,26800,26750,2500
20240408,150700,21393205400,26800,26800,26800,26750,3015
20240408,150600,21312424800,26750,26700,26800,26700,3287
20240408,150500,21224507250,26650,26700,26700,26650,3002
20240408,150400,21144356700,26700,26650,26750,26650,4125
20240408,150300,21034132350,26650,26650,26700,26600,4243
20240408,150200,20920980750,26650,26600,26650,26600,1778
20240408,150100,20873638250,26600,26550,26600,26550,2516
20240408,150000,20806786950,26550,26550,26600,26500,2383
20240408,145900,20743561250,26500,26550,26600,26500,1483
20240408,145800,20704184650,26550,26500,26600,26500,1989
20240408,145700,20651355950,26600,26500,26600,26500,1441
20240408,145600,20613095600,26500,26500,26550,26450,974
20240408,145500,20587266100,26500,26500,26550,26450,1208
20240408,145400,20555272200,26500,26450,26550,26450,1828
20240408,145300,20506828150,26450,26500,26500,26450,1510
20240408,145200,20466832350,26450,26400,26500,26400,1972
20240408,145100,20414648750,26400,26400,26450,26400,1659
20240408,145000,20370780300,26400,26450,26450,26400,444
20240408,144900,20359052400,26450,26400,26450,26400,1502
20240408,144800,20319349000,26350,26400,26450,26350,1237
20240408,144700,20286701050,26350,26350,26400,26350,610
20240408,144600,20270610350,26400,26400,26450,26350,1021
20240408,144500,20243676050,26400,26350,26450,26350,1350
20240408,144400,20208035650,26350,26350,26450,26350,665
20240408,144300,20190477750,26350,26450,26450,26350,2174
20240408,144200,20133081600,26400,26450,26500,26400,997
20240408,144100,20106716900,26400,26450,26500,26400,1822
20240408,144000,20058514100,26500,26500,26550,26450,718
20240408,143900,20039467250,26550,26500,26550,26450,1823
20240408,143800,19991171750,26450,26500,26500,26450,1128
20240408,143700,19961302300,26500,26450,26500,26450,309
20240408,143600,19953124250,26450,26450,26500,26450,2506
20240408,143500,19886786700,26450,26450,26500,26450,952
20240408,143400,19861573050,26500,26450,26500,26450,388
20240408,143300,19851300900,26450,26400,26500,26400,1800
20240408,143200,19803659050,26400,26400,26450,26400,516
20240408,143100,19790024600,26400,26400,26450,26400,853
20240408,143000,19767500050,26400,26350,26450,26350,1138
20240408,142900,19737433900,26350,26450,26450,26350,1168
20240408,142800,19706607400,26400,26400,26400,26400,375
20240408,142700,19696707400,26350,26500,26500,26350,14220
20240408,142600,19321565050,26500,26500,26500,26450,585
20240408,142500,19306084650,26450,26400,26450,26400,923
20240408,142400,19281682350,26400,26400,26450,26400,2406
20240408,142300,19218138900,26400,26400,26450,26400,928
20240408,142200,19193632300,26400,26400,26450,26400,1323
20240408,142100,19158648100,26450,26400,26450,26400,649
20240408,142000,19141493850,26400,26450,26450,26400,432
20240408,141900,19130081250,26400,26400,26400,26400,717
20240408,141800,19111152450,26400,26400,26450,26400,791
20240408,141700,19090246200,26400,26450,26450,26400,826
20240408,141600,19068418850,26450,26400,26450,26400,410
20240408,141500,19057584400,26400,26350,26450,26350,2895
20240408,141400,18981116300,26400,26400,26450,26350,2354
20240408,141300,18918965750,26400,26400,26450,26400,2799
20240408,141200,18845064550,26450,26400,26500,26400,901
20240408,141100,18821242400,26400,26400,26450,26400,897
20240408,141000,18797517600,26450,26450,26450,26400,1313
20240408,140900,18762800150,26500,26450,26500,26400,1253
20240408,140800,18729646250,26400,26450,26450,26400,783
20240408,140700,18708948850,26400,26400,26450,26400,626
20240408,140600,18692417300,26400,26400,26450,26400,831
20240408,140500,18670458750,26450,26400,26450,26400,1504
20240408,140400,18630746500,26450,26400,26450,26400,1863
20240408,140300,18581558100,26450,26400,26500,26350,6289
20240408,140200,18415500850,26400,26450,26450,26400,1228
20240408,140100,18383052000,26400,26450,26450,26400,772
20240408,140000,18362647600,26450,26450,26450,26400,754
20240408,135900,18342715900,26450,26400,26450,26400,622
20240408,135800,18326282800,26450,26450,26450,26400,649
20240408,135700,18309123600,26400,26400,26500,26400,780
20240408,135600,18288501050,26400,26400,26450,26400,610
20240408,135500,18272387000,26400,26450,26450,26400,2636
20240408,135400,18202737100,26400,26400,26450,26400,3071
20240408,135300,18121636900,26400,26450,26500,26400,4369
20240408,135200,18006074400,26450,26550,26550,26450,1130
20240408,135100,17976128800,26500,26500,26550,26450,662
20240408,135000,17958575000,26500,26500,26550,26450,487
20240408,134900,17945673650,26500,26500,26550,26500,515
20240408,134800,17932018650,26500,26500,26500,26450,661
20240408,134700,17914509600,26450,26450,26500,26450,407
20240408,134600,17903738600,26450,26500,26500,26450,1268
20240408,134500,17870152100,26500,26550,26550,26500,720
20240408,134400,17851045250,26550,26550,26600,26500,1669
20240408,134300,17806691350,26500,26500,26500,26450,1480
20240408,134200,17767526950,26500,26550,26600,26500,1665
20240408,134100,17723386000,26550,26550,26550,26500,382
20240408,134000,17713257500,26550,26450,26550,26450,1311
20240408,133900,17678523950,26500,26500,26500,26450,798
20240408,133800,17657383950,26450,26500,26500,26450,1069
20240408,133700,17629093000,26450,26500,26550,26450,2840
20240408,133600,17553911550,26500,26500,26550,26500,1176
20240408,133500,17522723050,26500,26550,26550,26450,2294
20240408,133400,17461941450,26500,26550,26550,26500,3849
20240408,133300,17359933400,26500,26500,26550,26500,1208
20240408,133200,17327882950,26500,26550,26550,26500,424
20240408,133100,17316646850,26550,26550,26550,26500,180
20240408,133000,17311868850,26550,26550,26550,26500,518
20240408,132900,17298117500,26550,26550,26600,26500,879
20240408,132800,17274780050,26550,26550,26600,26550,460
20240408,132700,17262567000,26500,26550,26600,26500,1685
20240408,132600,17217852600,26550,26600,26600,26550,315
20240408,132500,17209483100,26600,26600,26600,26550,224
20240408,132400,17203526300,26550,26500,26600,26500,728
20240408,132300,17184185300,26550,26500,26550,26500,1105
20240408,132200,17154851550,26550,26550,26550,26500,765
20240408,132100,17134544150,26550,26550,26550,26500,1523
20240408,132000,17094133500,26550,26500,26550,26500,474
20240408,131900,17081554550,26550,26550,26550,26500,1688
20240408,131800,17036780750,26550,26550,26600,26500,1196
20240408,131700,17005011100,26550,26650,26650,26550,3230
20240408,131600,16919118850,26650,26650,26650,26600,187
20240408,131500,16914137800,26650,26650,26650,26600,529
20240408,131400,16900040950,26650,26700,26700,26650,683
20240408,131300,16881809900,26650,26650,26700,26650,205
20240408,131200,16876341650,26700,26700,26700,26650,379
20240408,131100,16866227350,26700,26700,26700,26650,699
20240408,131000,16847593550,26650,26700,26700,26650,272
20240408,130900,16840333650,26700,26650,26750,26650,1608
20240408,130800,16797407850,26650,26700,26700,26600,288
20240408,130700,16789741150,26600,26700,26700,26600,115
20240408,130600,16786670850,26750,26700,26750,26550,5367
20240408,130500,16643691500,26700,26650,26750,26650,1281
20240408,130400,16609445450,26600,26650,26700,26600,784
20240408,130300,16588527700,26650,26700,26750,26650,1963
20240408,130200,16536075200,26700,26650,26700,26650,236
20240408,130100,16529780700,26650,26650,26750,26650,884
20240408,130000,16506180500,26700,26650,26750,26650,465
20240408,125900,16493765650,26650,26650,26750,26650,1252
20240408,125800,16460350750,26650,26600,26650,26550,607
20240408,125700,16444199900,26600,26650,26700,26600,1775
20240408,125600,16396836000,26650,26650,26650,26600,453
20240408,125500,16384764600,26600,26550,26600,26550,819
20240408,125400,16362979250,26600,26600,26600,26600,701
20240408,125300,16344332650,26600,26600,26600,26550,237
20240408,125200,16338029400,26600,26550,26600,26550,1901
20240408,125100,16287529800,26550,26600,26600,26550,792
20240408,125000,16266470100,26600,26600,26600,26550,421
20240408,124900,16255273050,26600,26550,26600,26550,714
20240408,124800,16236300000,26600,26550,26600,26550,396
20240408,124700,16225768300,26550,26600,26600,26550,638
20240408,124600,16208804400,26600,26600,26600,26550,348
20240408,124500,16199550350,26550,26600,26600,26500,1161
20240408,124400,16168716700,26600,26600,26600,26550,289
20240408,124300,16161035350,26550,26500,26550,26500,549
20240408,124200,16146464450,26550,26500,26550,26500,740
20240408,124100,16126839050,26550,26550,26600,26500,6403
20240408,124000,15957083900,26550,26650,26650,26500,4397
20240408,123900,15840337650,26650,26600,26650,26550,5152
20240408,123800,15703404500,26600,26600,26650,26600,884
20240408,123700,15679877100,26600,26650,26650,26600,3800
20240408,123600,15578787900,26650,26700,26700,26600,6145
20240408,123500,15415174200,26700,26700,26700,26650,127
20240408,123400,15411784000,26700,26700,26700,26700,137
20240408,123300,15408126100,26700,26650,26700,26650,503
20240408,123200,15394696750,26700,26650,26700,26650,225
20240408,123100,15388690450,26700,26650,26700,26650,147
20240408,123000,15384765600,26650,26700,26700,26650,696
20240408,122900,15366196250,26650,26650,26700,26650,162
20240408,122800,15361873750,26700,26650,26700,26650,664
20240408,122700,15344146650,26700,26650,26700,26650,232
20240408,122600,15337952800,26700,26650,26700,26650,602
20240408,122500,15321903950,26700,26700,26700,26650,364
20240408,122400,15312195850,26650,26700,26700,26650,400
20240408,122300,15301521950,26650,26650,26700,26650,307
20240408,122200,15293334900,26650,26650,26650,26650,327
20240408,122100,15284620350,26650,26650,26650,26650,794
20240408,122000,15263460250,26650,26650,26700,26650,1250
20240408,121900,15230140150,26650,26650,26650,26600,428
20240408,121800,15218738500,26650,26700,26700,26650,1833
20240408,121700,15169884050,26650,26650,26650,26650,563
20240408,121600,15154880100,26700,26700,26700,26650,260
20240408,121500,15147939450,26650,26700,26700,26650,1197
20240408,121400,15116024700,26650,26650,26700,26650,832
20240408,121300,15093846900,26650,26600,26650,26600,2622
20240408,121200,15023988700,26650,26650,26650,26600,1226
20240408,121100,14991334450,26650,26700,26700,26650,5390
20240408,121000,14847681750,26700,26700,26700,26650,377
20240408,120900,14837624350,26650,26700,26700,26650,382
20240408,120800,14827426300,26650,26700,26700,26650,1144
20240408,120700,14796930050,26700,26700,26700,26650,227
20240408,120600,14790869450,26650,26650,26700,26650,875
20240408,120500,14767511050,26700,26700,26700,26650,290
20240408,120400,14759774400,26700,26700,26700,26650,1217
20240408,120300,14727335500,26700,26650,26700,26650,483
20240408,120200,14714449650,26650,26700,26750,26650,665
20240408,120100,14696711950,26700,26750,26750,26700,336
20240408,120000,14687735750,26700,26700,26750,26650,1741
20240408,115900,14641262250,26750,26700,26750,26650,691
20240408,115800,14622813150,26700,26700,26700,26650,1127
20240408,115700,14592731050,26700,26700,26750,26700,1335
20240408,115600,14557075550,26700,26750,26750,26700,560
20240408,115500,14542105800,26750,26700,26750,26700,893
20240408,115400,14518226950,26750,26750,26750,26700,1738
20240408,115300,14471742000,26750,26800,26800,26750,1985
20240408,115200,14418558500,26800,26800,26850,26800,674
20240408,115100,14400490200,26800,26800,26850,26800,754
20240408,115000,14380260050,26800,26850,26850,26800,1235
20240408,114900,14347145650,26800,26800,26850,26800,352
20240408,114800,14337702050,26850,26800,26850,26750,1219
20240408,114700,14305022800,26800,26800,26850,26800,925
20240408,114600,14280204050,26800,26800,26850,26800,1589
20240408,114500,14237565150,26800,26800,26850,26800,1874
20240408,114400,14187336900,26800,26800,26850,26800,2596
20240408,114300,14117759100,26800,26750,26800,26750,2387
20240408,114200,14053876150,26700,26700,26750,26700,507
20240408,114100,14040326250,26700,26700,26750,26700,3469
20240408,114000,13947691650,26700,26750,26750,26700,492
20240408,113900,13934531100,26750,26750,26750,26750,2313
20240408,113800,13872658350,26750,26700,26750,26700,1202
20240408,113700,13840536450,26700,26750,26750,26700,658
20240408,113600,13822938250,26750,26800,26800,26750,2538
20240408,113500,13754957400,26800,26850,26850,26800,2057
20240408,113400,13699814000,26850,26800,26850,26800,215
20240408,113300,13694046550,26850,26800,26850,26800,763
20240408,113200,13673573550,26800,26800,26850,26800,424
20240408,113100,13662205250,26850,26850,26850,26750,1531
20240408,113000,13621174400,26850,26850,26850,26800,516
20240408,112900,13607334450,26850,26850,26850,26800,4073
20240408,112800,13498026850,26850,26850,26900,26850,1075
20240408,112700,13469152600,26850,26850,26900,26850,925
20240408,112600,13444304850,26850,26900,26900,26850,959
20240408,112500,13418521900,26900,26850,26900,26850,697
20240408,112400,13399802400,26850,26900,26900,26800,1522
20240408,112300,13358938350,26850,26850,26900,26850,1718
20240408,112200,13312804950,26850,26900,26900,26850,365
20240408,112100,13302997150,26850,26850,26900,26800,1980
20240408,112000,13249838100,26900,26900,26900,26850,562
20240408,111900,13234740700,26900,26850,26900,26850,1069
20240408,111800,13206031150,26850,26900,26950,26850,2342
20240408,111700,13143021050,26900,26950,26950,26900,707
20240408,111600,13123969600,26950,26900,26950,26900,1144
20240408,111500,13093189600,26900,26850,26950,26850,3779
20240408,111400,12991386400,26900,26950,26950,26900,1383
20240408,111300,12954170050,26900,26900,26950,26900,625
20240408,111200,12937351750,26900,26850,26900,26850,2083
20240408,111100,12881323400,26850,26900,26900,26850,1850
20240408,111000,12831639700,26900,26900,26900,26850,1199
20240408,110900,12799410650,26900,26750,26900,26750,4471
20240408,110800,12679489850,26750,26750,26800,26750,1252
20240408,110700,12645956150,26750,26700,26750,26700,756
20240408,110600,12625739800,26750,26700,26750,26700,1472
20240408,110500,12586364050,26750,26700,26750,26700,608
20240408,110400,12570124250,26700,26750,26750,26700,523
20240408,110300,12556155000,26700,26700,26750,26700,340
20240408,110200,12547070500,26750,26700,26750,26700,604
20240408,110100,12530938700,26700,26700,26750,26700,2042
20240408,110000,12476393600,26700,26700,26750,26700,1283
20240408,105900,12442110150,26750,26700,26750,26700,524
20240408,105800,12428113150,26700,26700,26750,26700,1397
20240408,105700,12390762450,26700,26700,26750,26650,4558
20240408,105600,12269111450,26700,26700,26750,26700,4317
20240408,105500,12153841650,26700,26800,26850,26700,295
20240408,105400,12145935600,26800,26850,26850,26750,4038
20240408,105300,12037797000,26800,26800,26800,26800,1884
20240408,105200,11987305800,26800,26800,26850,26750,4975
20240408,105100,11854099650,26800,26850,26850,26800,1066
20240408,105000,11825509200,26850,26800,26850,26800,548
20240408,104900,11810817800,26800,26800,26800,26750,1452
20240408,104800,11771904750,26800,26750,26850,26750,1274
20240408,104700,11737772950,26800,26750,26800,26750,1773
20240408,104600,11690294550,26800,26750,26800,26750,298
20240408,104500,11682310200,26800,26800,26800,26750,746
20240408,104400,11662333200,26800,26850,26850,26750,4172
20240408,104300,11550536600,26800,26850,26850,26800,1389
20240408,104200,11513251200,26850,26850,26900,26850,3362
20240408,104100,11422968150,26900,26850,26900,26850,479
20240408,104000,11410101900,26850,26850,26900,26850,813
20240408,103900,11388267250,26900,26900,26900,26850,647
20240408,103800,11370878100,26850,26850,26900,26850,601
20240408,103700,11354731200,26850,26850,26900,26850,1020
20240408,103600,11327334150,26850,26900,26900,26850,1625
20240408,103500,11283689900,26850,26850,26900,26850,3530
20240408,103400,11188868500,26900,26900,26900,26850,549
20240408,103300,11174122700,26900,26900,26900,26850,793
20240408,103200,11152809600,26950,26950,26950,26850,908
20240408,103100,11128396950,26950,26900,26950,26800,8140
20240408,103000,10909481950,26800,26850,26900,26800,2074
20240408,102900,10853841350,26850,26850,26850,26800,3165
20240408,102800,10768870150,26800,26800,26850,26800,1285
20240408,102700,10734427000,26800,26850,26850,26800,2110
20240408,102600,10677869400,26850,26850,26850,26800,723
20240408,102500,10658476900,26850,26800,26850,26800,350
20240408,102400,10649093800,26800,26800,26850,26750,1532
20240408,102300,10608039550,26750,26850,26850,26750,6983
20240408,102200,10420847150,26850,26800,26900,26800,1184
20240408,102100,10389049000,26900,26800,26900,26800,1463
20240408,102000,10349768650,26850,26800,26900,26800,1739
20240408,101900,10303097100,26850,26750,26900,26750,2834
20240408,101800,10227069700,26800,26850,26850,26750,3459
20240408,101700,10134374250,26800,26900,26900,26800,6990
20240408,101600,9946702700,26850,26900,26900,26850,1397
20240408,101500,9909135200,26900,26900,26950,26850,1835
20240408,101400,9859774850,26900,26850,26900,26850,628
20240408,101300,9842906750,26850,26900,26950,26850,5014
20240408,101200,9708034800,26900,26900,26950,26900,403
20240408,101100,9697185850,26900,26900,26950,26900,1336
20240408,101000,9661237400,26900,26900,26900,26850,1987
20240408,100900,9607792950,26900,26800,26950,26750,7832
20240408,100800,9397403450,26800,26850,26900,26750,3597
20240408,100700,9300931250,26850,26900,26950,26850,2069
20240408,100600,9245307150,26950,26900,26950,26900,1396
20240408,100500,9207721000,26950,26950,26950,26900,3679
20240408,100400,9108635650,26950,26950,27000,26950,687
20240408,100300,9090114900,26950,26900,27000,26900,1454
20240408,100200,9050904250,26950,26900,26950,26900,1727
20240408,100100,9004422200,26950,26950,26950,26850,3913
20240408,100000,8899103600,26950,27050,27050,26950,2018
20240408,095900,8844609950,27000,27000,27050,27000,1002
20240408,095800,8817536200,27050,27050,27050,27000,4443
20240408,095700,8697518400,27000,27050,27100,27000,1541
20240408,095600,8655846400,27050,27000,27050,26950,3233
20240408,095500,8568459800,26950,27000,27050,26950,1627
20240408,095400,8524552750,27000,27050,27050,26950,5419
20240408,095300,8378234150,27050,27050,27100,27000,3575
20240408,095200,8281542200,27050,27100,27100,27050,3207
20240408,095100,8194779750,27100,27050,27100,27050,918
20240408,095000,8169921100,27100,27050,27100,27000,3995
20240408,094900,8061855750,27000,27000,27050,26950,3152
20240408,094800,7976743550,27000,27000,27000,26900,1403
20240408,094700,7938878150,26950,26900,26950,26800,8872
20240408,094600,7700512900,26900,26900,26950,26800,6257
20240408,094500,7532179900,26900,26800,26950,26750,5685
20240408,094400,7379617750,26800,26950,26950,26800,6701
20240408,094300,7199300800,26950,27050,27050,26900,10741
20240408,094200,6909288250,27050,26950,27050,26950,6213
20240408,094100,6741432100,26950,26950,27000,26900,5596
20240408,094000,6590486250,26950,26950,27000,26850,3431
20240408,093900,6498096300,26850,26850,26950,26800,6676
20240408,093800,6318561800,26850,26850,26850,26800,2706
20240408,093700,6245924950,26850,26800,26850,26750,3281
20240408,093600,6157980600,26750,26700,26800,26700,1137
20240408,093500,6127527250,26700,26750,26800,26650,5523
20240408,093400,5979909100,26800,26750,26850,26700,4419
20240408,093300,5861593250,26750,26600,26850,26600,6228
20240408,093200,5695194450,26600,26600,26650,26600,2259
20240408,093100,5635052850,26600,26650,26650,26600,1502
20240408,093000,5595053400,26650,26650,26650,26600,2050
20240408,092900,5540438550,26650,26650,26650,26600,3240
20240408,092800,5454119450,26650,26550,26650,26500,3119
20240408,092700,5371194750,26550,26500,26550,26450,4762
20240408,092600,5244928050,26500,26450,26500,26400,2667
20240408,092500,5174361100,26450,26500,26500,26400,929
20240408,092400,5149782750,26450,26350,26450,26350,3709
20240408,092300,5051832100,26400,26300,26400,26300,2793
20240408,092200,4978214600,26350,26400,26400,26300,4836
20240408,092100,4850764100,26400,26300,26450,26300,4204
20240408,092000,4739979750,26350,26500,26550,26300,10033
20240408,091900,4475353600,26500,26600,26600,26500,2038
20240408,091800,4421267550,26600,26500,26600,26500,1795
20240408,091700,4373612200,26500,26550,26600,26500,3322
20240408,091600,4285482250,26600,26350,26600,26300,5465
20240408,091500,4140992800,26400,26350,26450,26350,4700
20240408,091400,4017087900,26400,26400,26400,26350,3167
20240408,091300,3933516300,26450,26450,26450,26350,6064
20240408,091200,3773372150,26450,26500,26550,26350,3173
20240408,091100,3689415900,26450,26450,26600,26350,8819
20240408,091000,3456217250,26450,26450,26500,26400,3157
20240408,090900,3372751900,26450,26350,26450,26300,5637
20240408,090800,3224290100,26350,26350,26350,26250,10965
20240408,090700,2935756850,26350,26350,26350,26300,9058
20240408,090600,2697353650,26350,26400,26450,26350,7285
20240408,090500,2505313500,26400,26450,26500,26350,9625
20240408,090400,2251150550,26450,26450,26500,26400,11848
20240408,090300,1937813600,26500,26450,26700,26400,7535
20240408,090200,1738194750,26450,26550,26600,26400,16296
20240408,090100,1306916700,26500,26650,26650,26450,25407
20240408,090000,632729050,26650,26950,26950,26650,22682