stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191600,27747960400,27250,27250,27250,27250,16405
20240409,191500,27747960400,27250,27250,27250,27250,0
20240409,191400,27747960400,27250,27250,27250,27250,0
20240409,191300,27747960400,27250,27250,27250,27250,0
20240409,191200,27747960400,27250,27250,27250,27250,0
20240409,191100,27747960400,27250,27250,27250,27250,0
20240409,191000,27747960400,27250,27250,27250,27250,0
20240409,190900,27747960400,27250,27250,27250,27250,0
20240409,190800,27747960400,27250,27250,27250,27250,0
20240409,190700,27747960400,27250,27250,27250,27250,0
20240409,190600,27747960400,27250,27250,27250,27250,0
20240409,190500,27747960400,27250,27250,27250,27250,0
20240409,190400,27747960400,27250,27250,27250,27250,0
20240409,190300,27747960400,27250,27250,27250,27250,0
20240409,190200,27747960400,27250,27250,27250,27250,0
20240409,190100,27747960400,27250,27250,27250,27250,0
20240409,190000,27747960400,27250,27250,27250,27250,0
20240409,185900,27747960400,27250,27250,27250,27250,0
20240409,185800,27747960400,27250,27250,27250,27250,0
20240409,185700,27747960400,27250,27250,27250,27250,0
20240409,185600,27747960400,27250,27250,27250,27250,0
20240409,185500,27747960400,27250,27250,27250,27250,0
20240409,185400,27747960400,27250,27250,27250,27250,0
20240409,185300,27747960400,27250,27250,27250,27250,0
20240409,185200,27747960400,27250,27250,27250,27250,0
20240409,185100,27747960400,27250,27250,27250,27250,0
20240409,185000,27747960400,27250,27250,27250,27250,0
20240409,184900,27747960400,27250,27250,27250,27250,0
20240409,184800,27747960400,27250,27250,27250,27250,0
20240409,184700,27747960400,27250,27250,27250,27250,0
20240409,184600,27747960400,27250,27250,27250,27250,16405
20240409,184500,27747960400,27250,27250,27250,27250,0
20240409,184400,27747960400,27250,27250,27250,27250,0
20240409,184300,27747960400,27250,27250,27250,27250,0
20240409,184200,27747960400,27250,27250,27250,27250,0
20240409,184100,27747960400,27250,27250,27250,27250,0
20240409,184000,27747960400,27250,27250,27250,27250,0
20240409,183900,27747960400,27250,27250,27250,27250,0
20240409,183800,27747960400,27250,27250,27250,27250,0
20240409,183700,27747960400,27250,27250,27250,27250,0
20240409,183600,27747960400,27250,27250,27250,27250,0
20240409,183500,27747960400,27250,27250,27250,27250,0
20240409,183400,27747960400,27250,27250,27250,27250,0
20240409,183300,27747960400,27250,27250,27250,27250,0
20240409,183200,27747960400,27250,27250,27250,27250,0
20240409,183100,27747960400,27250,27250,27250,27250,0
20240409,183000,27747960400,27250,27250,27250,27250,0
20240409,182900,27747960400,27250,27250,27250,27250,0
20240409,182800,27747960400,27250,27250,27250,27250,0
20240409,182700,27747960400,27250,27250,27250,27250,0
20240409,182600,27747960400,27250,27250,27250,27250,0
20240409,182500,27747960400,27250,27250,27250,27250,0
20240409,182400,27747960400,27250,27250,27250,27250,0
20240409,182300,27747960400,27250,27250,27250,27250,0
20240409,182200,27747960400,27250,27250,27250,27250,0
20240409,182100,27747960400,27250,27250,27250,27250,0
20240409,182000,27747960400,27250,27250,27250,27250,0
20240409,181900,27747960400,27250,27250,27250,27250,0
20240409,181800,27747960400,27250,27250,27250,27250,0
20240409,181700,27747960400,27250,27250,27250,27250,0
20240409,181600,27747960400,27250,27250,27250,27250,16405
20240409,181500,27747960400,27250,27250,27250,27250,0
20240409,181400,27747960400,27250,27250,27250,27250,0
20240409,181300,27747960400,27250,27250,27250,27250,0
20240409,181200,27747960400,27250,27250,27250,27250,0
20240409,181100,27747960400,27250,27250,27250,27250,0
20240409,181000,27747960400,27250,27250,27250,27250,0
20240409,180900,27747960400,27250,27250,27250,27250,0
20240409,180800,27747960400,27250,27250,27250,27250,0
20240409,180700,27747960400,27250,27250,27250,27250,0
20240409,180600,27747960400,27250,27250,27250,27250,0
20240409,180500,27747960400,27250,27250,27250,27250,0
20240409,180400,27747960400,27250,27250,27250,27250,0
20240409,180300,27747960400,27250,27250,27250,27250,0
20240409,180200,27747960400,27250,27250,27250,27250,0
20240409,180100,27747960400,27250,27250,27250,27250,0
20240409,180000,27747960400,27250,27250,27250,27250,0
20240409,175900,27747960400,27250,27250,27250,27250,0
20240409,175800,27747960400,27250,27250,27250,27250,0
20240409,175700,27747960400,27250,27250,27250,27250,0
20240409,175600,27747960400,27250,27250,27250,27250,0
20240409,175500,27747960400,27250,27250,27250,27250,0
20240409,175400,27747960400,27250,27250,27250,27250,0
20240409,175300,27747960400,27250,27250,27250,27250,0
20240409,175200,27747960400,27250,27250,27250,27250,0
20240409,175100,27747960400,27250,27250,27250,27250,0
20240409,175000,27747960400,27250,27250,27250,27250,0
20240409,174900,27747960400,27250,27250,27250,27250,0
20240409,174800,27747960400,27250,27250,27250,27250,0
20240409,174700,27747960400,27250,27250,27250,27250,0
20240409,174600,27747960400,27250,27250,27250,27250,16405
20240409,174500,27747960400,27250,27250,27250,27250,0
20240409,174400,27747960400,27250,27250,27250,27250,0
20240409,174300,27747960400,27250,27250,27250,27250,0
20240409,174200,27747960400,27250,27250,27250,27250,0
20240409,174100,27747960400,27250,27250,27250,27250,0
20240409,174000,27747960400,27250,27250,27250,27250,0
20240409,173900,27747960400,27250,27250,27250,27250,0
20240409,173800,27747960400,27250,27250,27250,27250,0
20240409,173700,27747960400,27250,27250,27250,27250,0
20240409,173600,27747960400,27250,27250,27250,27250,0
20240409,173500,27747960400,27250,27250,27250,27250,0
20240409,173400,27747960400,27250,27250,27250,27250,0
20240409,173300,27747960400,27250,27250,27250,27250,0
20240409,173200,27747960400,27250,27250,27250,27250,0
20240409,173100,27747960400,27250,27250,27250,27250,0
20240409,173000,27747960400,27250,27250,27250,27250,0
20240409,172900,27747960400,27250,27250,27250,27250,0
20240409,172800,27747960400,27250,27250,27250,27250,0
20240409,172700,27747960400,27250,27250,27250,27250,0
20240409,172600,27747960400,27250,27250,27250,27250,0
20240409,172500,27747960400,27250,27250,27250,27250,0
20240409,172400,27747960400,27250,27250,27250,27250,0
20240409,172300,27747960400,27250,27250,27250,27250,0
20240409,172200,27747960400,27250,27250,27250,27250,0
20240409,172100,27747960400,27250,27250,27250,27250,0
20240409,172000,27747960400,27250,27250,27250,27250,0
20240409,171900,27747960400,27250,27250,27250,27250,0
20240409,171800,27747960400,27250,27250,27250,27250,0
20240409,171700,27747960400,27250,27250,27250,27250,0
20240409,171600,27747960400,27250,27250,27250,27250,16405
20240409,171500,27747960400,27250,27250,27250,27250,0
20240409,171400,27747960400,27250,27250,27250,27250,0
20240409,171300,27747960400,27250,27250,27250,27250,0
20240409,171200,27747960400,27250,27250,27250,27250,0
20240409,171100,27747960400,27250,27250,27250,27250,0
20240409,171000,27747960400,27250,27250,27250,27250,0
20240409,170900,27747960400,27250,27250,27250,27250,0
20240409,170800,27747960400,27250,27250,27250,27250,0
20240409,170700,27747960400,27250,27250,27250,27250,0
20240409,170600,27747960400,27250,27250,27250,27250,0
20240409,170500,27747960400,27250,27250,27250,27250,0
20240409,170400,27747960400,27250,27250,27250,27250,0
20240409,170300,27747960400,27250,27250,27250,27250,0
20240409,170200,27747960400,27250,27250,27250,27250,0
20240409,170100,27747960400,27250,27250,27250,27250,0
20240409,170000,27747960400,27250,27250,27250,27250,0
20240409,165900,27747960400,27250,27250,27250,27250,0
20240409,165800,27747960400,27250,27250,27250,27250,0
20240409,165700,27747960400,27250,27250,27250,27250,0
20240409,165600,27747960400,27250,27250,27250,27250,0
20240409,165500,27747960400,27250,27250,27250,27250,0
20240409,165400,27747960400,27250,27250,27250,27250,0
20240409,165300,27747960400,27250,27250,27250,27250,0
20240409,165200,27747960400,27250,27250,27250,27250,0
20240409,165100,27747960400,27250,27250,27250,27250,0
20240409,165000,27747960400,27250,27250,27250,27250,0
20240409,164900,27747960400,27250,27250,27250,27250,0
20240409,164800,27747960400,27250,27250,27250,27250,0
20240409,164700,27747960400,27250,27250,27250,27250,0
20240409,164600,27747960400,27250,27250,27250,27250,16405
20240409,164500,27747960400,27250,27250,27250,27250,0
20240409,164400,27747960400,27250,27250,27250,27250,0
20240409,164300,27747960400,27250,27250,27250,27250,0
20240409,164200,27747960400,27250,27250,27250,27250,0
20240409,164100,27747960400,27250,27250,27250,27250,0
20240409,164000,27747960400,27250,27250,27250,27250,0
20240409,163900,27747960400,27250,27250,27250,27250,0
20240409,163800,27747960400,27250,27250,27250,27250,0
20240409,163700,27747960400,27250,27250,27250,27250,0
20240409,163600,27747960400,27250,27250,27250,27250,0
20240409,163500,27747960400,27250,27250,27250,27250,0
20240409,163400,27747960400,27250,27250,27250,27250,0
20240409,163300,27747960400,27250,27250,27250,27250,0
20240409,163200,27747960400,27250,27250,27250,27250,0
20240409,163100,27747960400,27250,27250,27250,27250,0
20240409,163000,27747960400,27250,27250,27250,27250,0
20240409,162900,27747960400,27250,27250,27250,27250,0
20240409,162800,27747960400,27250,27250,27250,27250,0
20240409,162700,27747960400,27250,27250,27250,27250,0
20240409,162600,27747960400,27250,27250,27250,27250,0
20240409,162500,27747960400,27250,27250,27250,27250,0
20240409,162400,27747960400,27250,27250,27250,27250,0
20240409,162300,27747960400,27250,27250,27250,27250,0
20240409,162200,27747960400,27250,27250,27250,27250,0
20240409,162100,27747960400,27250,27250,27250,27250,0
20240409,162000,27747960400,27250,27250,27250,27250,0
20240409,161900,27747960400,27250,27250,27250,27250,0
20240409,161800,27747960400,27250,27250,27250,27250,0
20240409,161700,27747960400,27250,27250,27250,27250,0
20240409,161600,27747960400,27250,27250,27250,27250,16405
20240409,161500,27747960400,27250,27250,27250,27250,0
20240409,161400,27747960400,27250,27250,27250,27250,0
20240409,161300,27747960400,27250,27250,27250,27250,0
20240409,161200,27747960400,27250,27250,27250,27250,0
20240409,161100,27747960400,27250,27250,27250,27250,0
20240409,161000,27747960400,27250,27250,27250,27250,0
20240409,160900,27747960400,27250,27250,27250,27250,0
20240409,160800,27747960400,27250,27250,27250,27250,0
20240409,160700,27747960400,27250,27250,27250,27250,0
20240409,160600,27747960400,27250,27250,27250,27250,0
20240409,160500,27747960400,27250,27250,27250,27250,0
20240409,160400,27747960400,27250,27250,27250,27250,0
20240409,160300,27747960400,27250,27250,27250,27250,0
20240409,160200,27747960400,27250,27250,27250,27250,0
20240409,160100,27747960400,27250,27250,27250,27250,0
20240409,160000,27747960400,27250,27250,27250,27250,0
20240409,155900,27747960400,27250,27250,27250,27250,0
20240409,155800,27747960400,27250,27250,27250,27250,0
20240409,155700,27747960400,27250,27250,27250,27250,0
20240409,155600,27747960400,27250,27250,27250,27250,0
20240409,155500,27747960400,27250,27250,27250,27250,0
20240409,155400,27747960400,27250,27250,27250,27250,0
20240409,155300,27747960400,27250,27250,27250,27250,0
20240409,155200,27747960400,27250,27250,27250,27250,0
20240409,155100,27747960400,27250,27250,27250,27250,0
20240409,155000,27747960400,27250,27250,27250,27250,0
20240409,154900,27747960400,27250,27250,27250,27250,0
20240409,154800,27747960400,27250,27250,27250,27250,0
20240409,154700,27747960400,27250,27250,27250,27250,0
20240409,154600,27747960400,27250,27250,27250,27250,16405
20240409,154500,27747960400,27250,27250,27250,27250,0
20240409,154400,27747960400,27250,27250,27250,27250,0
20240409,154300,27747960400,27250,27250,27250,27250,0
20240409,154200,27747960400,27250,27250,27250,27250,0
20240409,154100,27747960400,27250,27250,27250,27250,0
20240409,154000,27747960400,27250,27250,27250,27250,0
20240409,153900,27747960400,27250,27250,27250,27250,0
20240409,153800,27747960400,27250,27250,27250,27250,0
20240409,153700,27747960400,27250,27250,27250,27250,0
20240409,153600,27747960400,27250,27250,27250,27250,0
20240409,153500,27747960400,27250,27250,27250,27250,0
20240409,153400,27747960400,27250,27250,27250,27250,0
20240409,153300,27747960400,27250,27250,27250,27250,0
20240409,153200,27747960400,27250,27250,27250,27250,0
20240409,153100,27747960400,27250,27250,27250,27250,0
20240409,153000,27747960400,27250,27250,27250,27250,16405
20240409,152900,27300924150,27200,27200,27200,27200,0
20240409,152800,27300924150,27200,27200,27200,27200,0
20240409,152700,27300924150,27200,27200,27200,27200,0
20240409,152600,27300924150,27200,27200,27200,27200,0
20240409,152500,27300924150,27200,27200,27200,27200,0
20240409,152400,27300924150,27200,27200,27200,27200,0
20240409,152300,27300924150,27200,27200,27200,27200,0
20240409,152200,27300924150,27200,27200,27200,27200,0
20240409,152100,27300924150,27200,27200,27200,27200,0
20240409,152000,27300924150,27200,27200,27200,27200,0
20240409,151900,27300924150,27200,27200,27250,27150,2717
20240409,151800,27227012400,27200,27150,27250,27150,2580
20240409,151700,27156821750,27200,27150,27200,27150,1681
20240409,151600,27111107900,27150,27150,27200,27150,2850
20240409,151500,27033680250,27150,27150,27200,27150,2331
20240409,151400,26970298500,27200,27150,27200,27150,4060
20240409,151300,26859878700,27150,27150,27200,27150,1320
20240409,151200,26823990100,27150,27150,27200,27150,1065
20240409,151100,26795032150,27200,27200,27200,27150,2059
20240409,151000,26739036250,27200,27150,27200,27150,1723
20240409,150900,26692202200,27200,27200,27200,27150,1793
20240409,150800,26643444150,27150,27200,27200,27150,994
20240409,150700,26616417250,27200,27200,27250,27150,1757
20240409,150600,26568621700,27200,27150,27200,27150,1782
20240409,150500,26520160350,27200,27200,27200,27150,765
20240409,150400,26499358600,27150,27150,27200,27150,507
20240409,150300,26485585500,27200,27250,27250,27150,1889
20240409,150200,26434210150,27200,27250,27250,27200,4236
20240409,150100,26318988000,27200,27200,27250,27200,314
20240409,150000,26310445950,27200,27200,27250,27200,1048
20240409,145900,26281901600,27200,27200,27250,27200,895
20240409,145800,26257538850,27250,27200,27250,27200,444
20240409,145700,26245451500,27250,27250,27300,27200,1144
20240409,145600,26214272150,27250,27200,27300,27200,2616
20240409,145500,26142993000,27250,27200,27250,27200,765
20240409,145400,26122156000,27250,27200,27250,27200,1369
20240409,145300,26084861800,27250,27250,27250,27200,620
20240409,145200,26067993150,27200,27200,27250,27200,1061
20240409,145100,26039102200,27200,27200,27250,27200,1071
20240409,145000,26009944500,27250,27200,27250,27200,274
20240409,144900,26002488000,27200,27250,27250,27200,3236
20240409,144800,25914311450,27250,27250,27300,27250,451
20240409,144700,25902013250,27250,27250,27300,27250,491
20240409,144600,25888620300,27250,27250,27300,27250,418
20240409,144500,25877229750,27250,27250,27300,27250,819
20240409,144400,25854889900,27250,27250,27300,27250,568
20240409,144300,25839401150,27300,27250,27300,27250,1102
20240409,144200,25809322650,27300,27250,27300,27200,2661
20240409,144100,25736805000,27250,27250,27300,27250,458
20240409,144000,25724315200,27250,27250,27300,27250,286
20240409,143900,25716516700,27250,27250,27300,27250,867
20240409,143800,25692867100,27300,27250,27300,27250,460
20240409,143700,25680327750,27300,27300,27300,27250,2024
20240409,143600,25625152450,27250,27250,27350,27250,558
20240409,143500,25609928350,27300,27250,27300,27250,3249
20240409,143400,25521244450,27250,27250,27300,27250,1041
20240409,143300,25492864800,27250,27250,27300,27250,603
20240409,143200,25476419650,27300,27250,27300,27250,438
20240409,143100,25464472550,27250,27300,27300,27250,696
20240409,143000,25445485550,27300,27250,27300,27250,626
20240409,142900,25428405000,27250,27300,27300,27250,1014
20240409,142800,25400727150,27250,27300,27350,27250,3306
20240409,142700,25310437000,27350,27350,27350,27300,520
20240409,142600,25296219600,27300,27300,27350,27300,676
20240409,142500,25277741900,27350,27300,27350,27300,524
20240409,142400,25263412500,27300,27300,27350,27300,419
20240409,142300,25251963150,27350,27300,27350,27300,849
20240409,142200,25228779650,27350,27300,27350,27300,763
20240409,142100,25207927100,27300,27300,27350,27300,1024
20240409,142000,25179937100,27350,27350,27350,27300,1156
20240409,141900,25148328000,27350,27350,27350,27300,417
20240409,141800,25136930800,27350,27300,27350,27300,781
20240409,141700,25115579800,27300,27300,27350,27300,281
20240409,141600,25107897800,27350,27300,27350,27300,238
20240409,141500,25101393350,27300,27300,27350,27300,424
20240409,141400,25089804750,27350,27300,27350,27300,744
20240409,141300,25069466100,27350,27350,27350,27300,239
20240409,141200,25062936200,27350,27300,27350,27300,803
20240409,141100,25040988350,27250,27250,27300,27250,220
20240409,141000,25034988850,27300,27250,27350,27250,1166
20240409,140900,25003142550,27300,27300,27350,27300,428
20240409,140800,24991445550,27300,27300,27350,27300,323
20240409,140700,24982618700,27300,27350,27350,27300,337
20240409,140600,24973410950,27350,27250,27350,27250,838
20240409,140500,24950511850,27350,27300,27350,27250,310
20240409,140400,24942048050,27250,27250,27350,27250,433
20240409,140300,24930238550,27250,27300,27300,27250,2193
20240409,140200,24870406050,27300,27250,27300,27250,1067
20240409,140100,24841293500,27250,27250,27300,27250,433
20240409,140000,24829474050,27300,27250,27300,27250,504
20240409,135900,24815725950,27300,27300,27300,27250,151
20240409,135800,24811605850,27300,27250,27300,27250,646
20240409,135700,24793979400,27300,27300,27300,27250,734
20240409,135600,24773948750,27250,27250,27300,27250,1270
20240409,135500,24739336150,27250,27300,27300,27250,576
20240409,135400,24723622700,27250,27200,27300,27200,1716
20240409,135300,24676835350,27200,27200,27250,27200,290
20240409,135200,24668938650,27300,27200,27300,27200,409
20240409,135100,24657800050,27250,27250,27300,27200,1504
20240409,135000,24616818750,27250,27250,27250,27200,694
20240409,134900,24597914600,27200,27200,27250,27150,345
20240409,134800,24588525050,27200,27150,27200,27150,1618
20240409,134700,24544519650,27200,27150,27200,27150,697
20240409,134600,24525584200,27200,27150,27200,27150,1319
20240409,134500,24489713100,27150,27250,27250,27150,2716
20240409,134400,24415827300,27250,27250,27250,27200,527
20240409,134300,24401477900,27250,27250,27250,27200,572
20240409,134200,24385902500,27250,27250,27250,27200,2403
20240409,134100,24320525550,27250,27250,27300,27200,463
20240409,134000,24307912900,27250,27250,27300,27200,382
20240409,133900,24297499500,27250,27250,27300,27200,506
20240409,133800,24283695500,27250,27300,27300,27200,246
20240409,133700,24276994900,27200,27300,27300,27200,3788
20240409,133600,24173846700,27250,27300,27350,27250,3890
20240409,133500,24067704600,27300,27300,27350,27300,802
20240409,133400,24045789950,27300,27300,27350,27300,238
20240409,133300,24039285750,27350,27350,27350,27300,921
20240409,133200,24014108050,27300,27350,27350,27300,282
20240409,133100,24006407600,27350,27350,27350,27300,878
20240409,133000,23982425500,27350,27350,27350,27300,377
20240409,132900,23972120950,27350,27300,27350,27300,468
20240409,132800,23959331100,27300,27300,27350,27300,408
20240409,132700,23948176050,27300,27300,27350,27300,544
20240409,132600,23933310700,27300,27300,27350,27300,258
20240409,132500,23926263400,27350,27350,27350,27300,839
20240409,132400,23903329200,27350,27300,27400,27300,540
20240409,132300,23888561550,27300,27350,27350,27300,337
20240409,132200,23879360900,27350,27300,27400,27300,1000
20240409,132100,23852024450,27350,27250,27350,27250,819
20240409,132000,23829666950,27300,27300,27300,27250,212
20240409,131900,23823888750,27300,27300,27300,27250,2362
20240409,131800,23759409150,27300,27350,27400,27300,877
20240409,131700,23735429500,27300,27350,27350,27300,338
20240409,131600,23726186600,27300,27350,27350,27300,1897
20240409,131500,23674393300,27300,27350,27350,27300,618
20240409,131400,23657506650,27300,27350,27350,27300,603
20240409,131300,23641016900,27300,27300,27350,27300,923
20240409,131200,23615778700,27350,27300,27350,27300,925
20240409,131100,23590506850,27350,27300,27350,27300,388
20240409,131000,23579901900,27300,27300,27350,27300,240
20240409,130900,23573340850,27300,27300,27350,27250,595
20240409,130800,23557077350,27300,27250,27350,27250,169
20240409,130700,23552464550,27250,27300,27350,27250,612
20240409,130600,23535760000,27250,27250,27300,27250,1392
20240409,130500,23497785400,27250,27250,27300,27250,456
20240409,130400,23485341100,27250,27300,27300,27250,1169
20240409,130300,23453442750,27300,27250,27300,27250,625
20240409,130200,23436386950,27250,27300,27300,27250,241
20240409,130100,23429819300,27300,27300,27300,27250,516
20240409,130000,23415734450,27250,27350,27350,27250,803
20240409,125900,23393808600,27350,27350,27350,27300,303
20240409,125800,23385525800,27300,27300,27300,27250,493
20240409,125700,23372072700,27300,27300,27350,27250,657
20240409,125600,23354132600,27250,27250,27300,27200,806
20240409,125500,23332167050,27250,27300,27350,27250,6392
20240409,125400,23157851750,27350,27350,27400,27300,1246
20240409,125300,23123774050,27350,27350,27400,27300,561
20240409,125200,23108433200,27300,27300,27350,27250,589
20240409,125100,23092334300,27250,27250,27350,27250,634
20240409,125000,23075012950,27300,27300,27300,27250,555
20240409,124900,23059862900,27250,27250,27300,27250,4569
20240409,124800,22935288050,27250,27250,27300,27200,4135
20240409,124700,22822759050,27250,27250,27250,27200,938
20240409,124600,22797213950,27250,27250,27300,27200,519
20240409,124500,22783071800,27250,27200,27300,27200,522
20240409,124400,22768849750,27250,27200,27250,27200,766
20240409,124300,22747997950,27200,27200,27200,27200,906
20240409,124200,22723354750,27200,27250,27250,27150,405
20240409,124100,22712333900,27200,27150,27250,27150,4454
20240409,124000,22591183350,27200,27200,27200,27150,1985
20240409,123900,22537194350,27150,27200,27200,27150,2379
20240409,123800,22472496350,27200,27200,27200,27150,177
20240409,123700,22467689950,27150,27150,27200,27150,138
20240409,123600,22463942600,27200,27150,27200,27150,1313
20240409,123500,22428263150,27150,27200,27200,27150,97
20240409,123400,22425626650,27200,27200,27200,27150,465
20240409,123300,22412981550,27200,27150,27200,27150,307
20240409,123200,22404637200,27200,27150,27200,27150,404
20240409,123100,22393653600,27200,27200,27200,27150,340
20240409,123000,22384410000,27150,27200,27250,27150,686
20240409,122900,22365765500,27200,27200,27200,27150,712
20240409,122800,22346409900,27200,27200,27250,27200,726
20240409,122700,22326648550,27250,27150,27250,27150,1202
20240409,122600,22293956950,27150,27200,27200,27150,122
20240409,122500,22290644250,27200,27200,27250,27150,832
20240409,122400,22268016200,27200,27200,27200,27150,1264
20240409,122300,22233656400,27150,27150,27200,27150,218
20240409,122200,22227737650,27150,27200,27200,27150,154
20240409,122100,22223556350,27200,27150,27200,27150,347
20240409,122000,22214120950,27150,27150,27200,27150,730
20240409,121900,22194288400,27150,27150,27200,27150,325
20240409,121800,22185462900,27200,27150,27200,27150,765
20240409,121700,22164679900,27150,27150,27200,27150,254
20240409,121600,22157783750,27150,27200,27200,27150,586
20240409,121500,22141860800,27200,27150,27200,27150,447
20240409,121400,22129715550,27150,27150,27200,27150,442
20240409,121300,22117712050,27150,27150,27250,27150,1623
20240409,121200,22073544100,27150,27200,27200,27150,1543
20240409,121100,22031583250,27200,27150,27200,27150,1100
20240409,121000,22001699850,27150,27150,27200,27150,294
20240409,120900,21993717400,27200,27150,27200,27150,1075
20240409,120800,21964517650,27150,27200,27200,27150,440
20240409,120700,21952562400,27200,27250,27250,27150,8158
20240409,120600,21730745600,27200,27250,27250,27200,1754
20240409,120500,21683027900,27250,27250,27250,27200,3463
20240409,120400,21588668500,27250,27250,27300,27250,532
20240409,120300,21574171450,27250,27250,27300,27250,1120
20240409,120200,21543612500,27250,27300,27300,27250,975
20240409,120100,21517001950,27250,27250,27300,27250,341
20240409,120000,21507704050,27300,27300,27300,27250,1393
20240409,115900,21469680000,27250,27250,27300,27250,586
20240409,115800,21453698000,27250,27300,27300,27250,326
20240409,115700,21444811650,27300,27250,27300,27250,613
20240409,115600,21428082350,27250,27250,27300,27250,312
20240409,115500,21419575800,27250,27250,27300,27250,526
20240409,115400,21405229300,27250,27250,27300,27250,242
20240409,115300,21398625900,27250,27250,27300,27200,1048
20240409,115200,21370095100,27250,27200,27250,27200,1644
20240409,115100,21325318600,27250,27250,27300,27250,1207
20240409,115000,21292405450,27250,27250,27300,27250,1421
20240409,114900,21253678000,27250,27250,27250,27200,517
20240409,114800,21239595500,27250,27250,27300,27200,1048
20240409,114700,21211046150,27200,27250,27250,27200,758
20240409,114600,21190396350,27250,27250,27250,27250,331
20240409,114500,21181376600,27250,27200,27300,27200,786
20240409,114400,21159957150,27200,27250,27250,27200,1299
20240409,114300,21124562500,27200,27200,27250,27200,545
20240409,114200,21109719750,27200,27250,27250,27200,630
20240409,114100,21092563200,27200,27200,27250,27200,417
20240409,114000,21081211550,27250,27250,27250,27200,517
20240409,113900,21067145400,27250,27200,27250,27200,688
20240409,113800,21048409450,27200,27200,27250,27200,1011
20240409,113700,21020895550,27250,27200,27250,27200,1732
20240409,113600,20973714000,27250,27250,27250,27200,693
20240409,113500,20954846100,27250,27200,27250,27200,1023
20240409,113400,20926993550,27250,27250,27250,27200,123
20240409,113300,20923645000,27200,27250,27300,27200,7460
20240409,113200,20720360600,27250,27250,27300,27250,170
20240409,113100,20715725600,27250,27250,27300,27250,2094
20240409,113000,20658615100,27300,27250,27300,27250,1111
20240409,112900,20628326900,27300,27300,27350,27250,8188
20240409,112800,20404800850,27300,27350,27350,27300,321
20240409,112700,20396034150,27300,27350,27400,27300,1532
20240409,112600,20354141550,27350,27400,27450,27300,4703
20240409,112500,20225421150,27350,27350,27400,27350,477
20240409,112400,20212373150,27350,27400,27450,27350,1440
20240409,112300,20172921750,27450,27400,27450,27350,2589
20240409,112200,20101984200,27350,27400,27400,27350,256
20240409,112100,20094976550,27350,27400,27400,27350,1028
20240409,112000,20066838800,27400,27400,27400,27350,185
20240409,111900,20061773150,27400,27400,27450,27400,951
20240409,111800,20035695600,27400,27400,27450,27350,545
20240409,111700,20020754500,27400,27400,27450,27350,709
20240409,111600,20001329250,27400,27450,27450,27400,872
20240409,111500,19977429950,27400,27400,27400,27350,3236
20240409,111400,19888774050,27400,27400,27450,27350,1674
20240409,111300,19842885250,27400,27300,27400,27300,2389
20240409,111200,19777498850,27300,27300,27350,27300,379
20240409,111100,19767142900,27300,27300,27300,27250,2034
20240409,111000,19711620650,27300,27300,27350,27250,1404
20240409,110900,19673294550,27250,27300,27350,27250,2292
20240409,110800,19610714050,27300,27300,27350,27300,619
20240409,110700,19593789650,27350,27350,27350,27300,412
20240409,110600,19582541850,27350,27250,27350,27250,1593
20240409,110500,19539087950,27250,27250,27250,27200,1549
20240409,110400,19496893350,27250,27300,27300,27200,4390
20240409,110300,19377252050,27250,27350,27350,27250,5899
20240409,110200,19216247150,27350,27350,27350,27300,6008
20240409,110100,19051937600,27350,27400,27400,27350,4448
20240409,110000,18930215800,27400,27450,27450,27350,813
20240409,105900,18907926700,27400,27400,27450,27350,3535
20240409,105800,18811096900,27350,27400,27400,27350,1131
20240409,105700,18780117000,27400,27350,27400,27350,1043
20240409,105600,18751556450,27350,27350,27400,27350,332
20240409,105500,18742470850,27350,27400,27400,27350,530
20240409,105400,18727956150,27400,27400,27400,27350,3132
20240409,105300,18642148500,27350,27400,27400,27350,1556
20240409,105200,18599561850,27400,27400,27400,27350,480
20240409,105100,18586429450,27400,27400,27400,27350,564
20240409,105000,18570978500,27400,27450,27450,27400,2385
20240409,104900,18505604000,27400,27450,27450,27400,139
20240409,104800,18501791900,27450,27400,27450,27350,2663
20240409,104700,18428820150,27350,27350,27400,27350,442
20240409,104600,18416729900,27350,27450,27450,27350,7668
20240409,104500,18206647150,27450,27450,27500,27450,5876
20240409,104400,18045339750,27450,27500,27500,27450,880
20240409,104300,18021169550,27450,27450,27500,27450,672
20240409,104200,18002723000,27450,27500,27500,27450,753
20240409,104100,17982028050,27500,27450,27550,27450,1160
20240409,104000,17950129450,27450,27500,27550,27450,2310
20240409,103900,17886594400,27550,27550,27600,27500,1001
20240409,103800,17859017350,27550,27500,27600,27500,2591
20240409,103700,17787679100,27500,27500,27550,27500,3275
20240409,103600,17697595050,27550,27600,27600,27500,1165
20240409,103500,17665501500,27600,27550,27600,27500,5264
20240409,103400,17520493950,27550,27650,27650,27550,1539
20240409,103300,17478027000,27600,27600,27650,27600,4778
20240409,103200,17346109050,27650,27700,27700,27600,2159
20240409,103100,17286440300,27700,27650,27700,27650,1590
20240409,103000,17242467800,27650,27700,27700,27650,751
20240409,102900,17221669400,27700,27700,27750,27650,3806
20240409,102800,17116223650,27700,27750,27800,27700,1326
20240409,102700,17079433450,27750,27750,27750,27700,664
20240409,102600,17061019350,27750,27750,27800,27700,1592
20240409,102500,17016842050,27750,27750,27800,27700,1026
20240409,102400,16988378750,27750,27800,27800,27700,3874
20240409,102300,16880865500,27800,27750,27800,27750,1052
20240409,102200,16851633250,27800,27800,27850,27750,1043
20240409,102100,16822646800,27800,27750,27850,27700,3452
20240409,102000,16726715250,27700,27700,27750,27700,1990
20240409,101900,16671510800,27700,27700,27750,27700,457
20240409,101800,16658844150,27700,27750,27750,27700,3414
20240409,101700,16564228100,27750,27750,27800,27700,1319
20240409,101600,16527613650,27800,27750,27800,27700,1613
20240409,101500,16482840100,27750,27750,27800,27700,2847
20240409,101400,16403825450,27750,27750,27800,27750,712
20240409,101300,16384043850,27750,27850,27850,27750,2483
20240409,101200,16315034050,27850,27850,27900,27800,2687
20240409,101100,16240217950,27900,27950,27950,27850,2533
20240409,101000,16169536500,27950,27900,27950,27900,1793
20240409,100900,16119450200,27900,27900,28000,27900,2520
20240409,100800,16049113700,27900,27950,28000,27900,3285
20240409,100700,15957304650,27950,27950,28050,27900,44323
20240409,100600,14717091350,27950,27900,27950,27850,4041
20240409,100500,14604298650,27850,27900,27950,27850,2329
20240409,100400,14539315050,27900,27850,27950,27800,8891
20240409,100300,14291348400,27800,27800,27850,27800,2530
20240409,100200,14220969200,27800,27750,27850,27750,2582
20240409,100100,14149172500,27800,27800,27800,27750,728
20240409,100000,14128953800,27800,27800,27850,27750,5249
20240409,095900,13983109350,27850,27850,27900,27800,4036
20240409,095800,13870803600,27850,27750,27850,27750,2695
20240409,095700,13795859000,27750,27800,27900,27750,3424
20240409,095600,13700588750,27750,27850,27850,27750,2028
20240409,095500,13644191400,27850,27850,27900,27800,2548
20240409,095400,13573225900,27850,27800,27850,27800,3137
20240409,095300,13485916000,27800,27750,27850,27750,4399
20240409,095200,13363622150,27750,27750,27800,27750,509
20240409,095100,13349485450,27800,27750,27800,27700,2887
20240409,095000,13269370050,27750,27650,27750,27650,1851
20240409,094900,13218106200,27700,27650,27750,27650,2180
20240409,094800,13157760050,27700,27700,27700,27650,1700
20240409,094700,13110694800,27650,27650,27700,27600,2404
20240409,094600,13044204950,27700,27650,27700,27650,1314
20240409,094500,13007847900,27650,27700,27750,27600,7520
20240409,094400,12799676400,27700,27750,27800,27700,4124
20240409,094300,12685361850,27750,27800,27800,27750,1530
20240409,094200,12642870800,27800,27750,27800,27750,1910
20240409,094100,12589802800,27750,27800,27850,27750,6263
20240409,094000,12415764550,27850,27850,27850,27800,2065
20240409,093900,12358281900,27800,27850,27900,27800,5624
20240409,093800,12201646650,27900,27900,27900,27850,3024
20240409,093700,12117375550,27900,27800,27900,27750,11385
20240409,093600,11800600250,27800,27750,27800,27700,1857
20240409,093500,11749051250,27750,27750,27750,27700,3129
20240409,093400,11662236550,27700,27700,27750,27650,2859
20240409,093300,11583038800,27650,27600,27700,27600,5266
20240409,093200,11437436400,27600,27600,27600,27550,2852
20240409,093100,11358751700,27550,27550,27600,27550,1943
20240409,093000,11305183050,27600,27550,27600,27500,1974
20240409,092900,11250776900,27550,27550,27600,27500,2823
20240409,092800,11173013850,27600,27500,27600,27500,4317
20240409,092700,11054005900,27550,27550,27600,27500,4364
20240409,092600,10933774700,27550,27600,27650,27550,4564
20240409,092500,10807846700,27600,27650,27750,27600,5094
20240409,092400,10667074350,27750,27750,27750,27650,8867
20240409,092300,10421532200,27750,27800,27800,27700,5592
20240409,092200,10266342900,27800,27800,27850,27750,10632
20240409,092100,9970967050,27750,27750,27800,27750,7881
20240409,092000,9752233300,27800,28100,28150,27750,20240
20240409,091900,9186718400,28150,28100,28200,28050,23191
20240409,091800,8534918150,28100,27900,28100,27900,43338
20240409,091700,7321308900,27950,27850,27950,27850,9846
20240409,091600,7046380600,27850,27850,27900,27850,4757
20240409,091500,6913736950,27850,27850,27900,27800,6106
20240409,091400,6743660000,27850,27800,27850,27800,8006
20240409,091300,6520822550,27800,27950,28000,27800,13514
20240409,091200,6143981950,28000,27750,28000,27750,35083
20240409,091100,5164940150,27750,27750,27850,27700,22824
20240409,091000,4531237650,27750,27550,27750,27550,30767
20240409,090900,3680375650,27550,27450,27600,27450,9072
20240409,090800,3430449750,27450,27600,27600,27400,17487
20240409,090700,2949324300,27550,27500,27600,27450,12210
20240409,090600,2612894250,27450,27400,27500,27400,21997
20240409,090500,2008530150,27400,27400,27450,27300,12769
20240409,090400,1658754650,27400,27350,27400,27300,12262
20240409,090300,1323645800,27350,27300,27450,27250,11608
20240409,090200,1006286650,27450,27250,27450,27200,18321
20240409,090100,505985950,27250,27050,27300,27050,9328
20240409,090000,252743050,27050,27000,27150,26950,8671