stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,191600,28910290100,26150,26150,26150,26150,204485
20240411,191500,28910290100,26150,26150,26150,26150,0
20240411,191400,28910290100,26150,26150,26150,26150,0
20240411,191300,28910290100,26150,26150,26150,26150,0
20240411,191200,28910290100,26150,26150,26150,26150,0
20240411,191100,28910290100,26150,26150,26150,26150,0
20240411,191000,28910290100,26150,26150,26150,26150,0
20240411,190900,28910290100,26150,26150,26150,26150,0
20240411,190800,28910290100,26150,26150,26150,26150,0
20240411,190700,28910290100,26150,26150,26150,26150,0
20240411,190600,28910290100,26150,26150,26150,26150,0
20240411,190500,28910290100,26150,26150,26150,26150,0
20240411,190400,28910290100,26150,26150,26150,26150,0
20240411,190300,28910290100,26150,26150,26150,26150,0
20240411,190200,28910290100,26150,26150,26150,26150,0
20240411,190100,28910290100,26150,26150,26150,26150,0
20240411,190000,28910290100,26150,26150,26150,26150,0
20240411,185900,28910290100,26150,26150,26150,26150,0
20240411,185800,28910290100,26150,26150,26150,26150,0
20240411,185700,28910290100,26150,26150,26150,26150,0
20240411,185600,28910290100,26150,26150,26150,26150,0
20240411,185500,28910290100,26150,26150,26150,26150,0
20240411,185400,28910290100,26150,26150,26150,26150,0
20240411,185300,28910290100,26150,26150,26150,26150,0
20240411,185200,28910290100,26150,26150,26150,26150,0
20240411,185100,28910290100,26150,26150,26150,26150,0
20240411,185000,28910290100,26150,26150,26150,26150,0
20240411,184900,28910290100,26150,26150,26150,26150,0
20240411,184800,28910290100,26150,26150,26150,26150,0
20240411,184700,28910290100,26150,26150,26150,26150,0
20240411,184600,28910290100,26150,26150,26150,26150,204485
20240411,184500,28910290100,26150,26150,26150,26150,0
20240411,184400,28910290100,26150,26150,26150,26150,0
20240411,184300,28910290100,26150,26150,26150,26150,0
20240411,184200,28910290100,26150,26150,26150,26150,0
20240411,184100,28910290100,26150,26150,26150,26150,0
20240411,184000,28910290100,26150,26150,26150,26150,0
20240411,183900,28910290100,26150,26150,26150,26150,0
20240411,183800,28910290100,26150,26150,26150,26150,0
20240411,183700,28910290100,26150,26150,26150,26150,0
20240411,183600,28910290100,26150,26150,26150,26150,0
20240411,183500,28910290100,26150,26150,26150,26150,0
20240411,183400,28910290100,26150,26150,26150,26150,0
20240411,183300,28910290100,26150,26150,26150,26150,0
20240411,183200,28910290100,26150,26150,26150,26150,0
20240411,183100,28910290100,26150,26150,26150,26150,0
20240411,183000,28910290100,26150,26150,26150,26150,0
20240411,182900,28910290100,26150,26150,26150,26150,0
20240411,182800,28910290100,26150,26150,26150,26150,0
20240411,182700,28910290100,26150,26150,26150,26150,0
20240411,182600,28910290100,26150,26150,26150,26150,0
20240411,182500,28910290100,26150,26150,26150,26150,0
20240411,182400,28910290100,26150,26150,26150,26150,0
20240411,182300,28910290100,26150,26150,26150,26150,0
20240411,182200,28910290100,26150,26150,26150,26150,0
20240411,182100,28910290100,26150,26150,26150,26150,0
20240411,182000,28910290100,26150,26150,26150,26150,0
20240411,181900,28910290100,26150,26150,26150,26150,0
20240411,181800,28910290100,26150,26150,26150,26150,0
20240411,181700,28910290100,26150,26150,26150,26150,0
20240411,181600,28910290100,26150,26150,26150,26150,204485
20240411,181500,28910290100,26150,26150,26150,26150,0
20240411,181400,28910290100,26150,26150,26150,26150,0
20240411,181300,28910290100,26150,26150,26150,26150,0
20240411,181200,28910290100,26150,26150,26150,26150,0
20240411,181100,28910290100,26150,26150,26150,26150,0
20240411,181000,28910290100,26150,26150,26150,26150,0
20240411,180900,28910290100,26150,26150,26150,26150,0
20240411,180800,28910290100,26150,26150,26150,26150,0
20240411,180700,28910290100,26150,26150,26150,26150,0
20240411,180600,28910290100,26150,26150,26150,26150,0
20240411,180500,28910290100,26150,26150,26150,26150,0
20240411,180400,28910290100,26150,26150,26150,26150,0
20240411,180300,28910290100,26150,26150,26150,26150,0
20240411,180200,28910290100,26150,26150,26150,26150,0
20240411,180100,28910290100,26150,26150,26150,26150,0
20240411,180000,28910290100,26150,26150,26150,26150,0
20240411,175900,28910290100,26150,26150,26150,26150,0
20240411,175800,28910290100,26150,26150,26150,26150,0
20240411,175700,28910290100,26150,26150,26150,26150,0
20240411,175600,28910290100,26150,26150,26150,26150,0
20240411,175500,28910290100,26150,26150,26150,26150,0
20240411,175400,28910290100,26150,26150,26150,26150,0
20240411,175300,28910290100,26150,26150,26150,26150,0
20240411,175200,28910290100,26150,26150,26150,26150,0
20240411,175100,28910290100,26150,26150,26150,26150,0
20240411,175000,28910290100,26150,26150,26150,26150,0
20240411,174900,28910290100,26150,26150,26150,26150,0
20240411,174800,28910290100,26150,26150,26150,26150,0
20240411,174700,28910290100,26150,26150,26150,26150,0
20240411,174600,28910290100,26150,26150,26150,26150,204485
20240411,174500,28910290100,26150,26150,26150,26150,0
20240411,174400,28910290100,26150,26150,26150,26150,0
20240411,174300,28910290100,26150,26150,26150,26150,0
20240411,174200,28910290100,26150,26150,26150,26150,0
20240411,174100,28910290100,26150,26150,26150,26150,0
20240411,174000,28910290100,26150,26150,26150,26150,0
20240411,173900,28910290100,26150,26150,26150,26150,0
20240411,173800,28910290100,26150,26150,26150,26150,0
20240411,173700,28910290100,26150,26150,26150,26150,0
20240411,173600,28910290100,26150,26150,26150,26150,0
20240411,173500,28910290100,26150,26150,26150,26150,0
20240411,173400,28910290100,26150,26150,26150,26150,0
20240411,173300,28910290100,26150,26150,26150,26150,0
20240411,173200,28910290100,26150,26150,26150,26150,0
20240411,173100,28910290100,26150,26150,26150,26150,0
20240411,173000,28910290100,26150,26150,26150,26150,0
20240411,172900,28910290100,26150,26150,26150,26150,0
20240411,172800,28910290100,26150,26150,26150,26150,0
20240411,172700,28910290100,26150,26150,26150,26150,0
20240411,172600,28910290100,26150,26150,26150,26150,0
20240411,172500,28910290100,26150,26150,26150,26150,0
20240411,172400,28910290100,26150,26150,26150,26150,0
20240411,172300,28910290100,26150,26150,26150,26150,0
20240411,172200,28910290100,26150,26150,26150,26150,0
20240411,172100,28910290100,26150,26150,26150,26150,0
20240411,172000,28910290100,26150,26150,26150,26150,0
20240411,171900,28910290100,26150,26150,26150,26150,0
20240411,171800,28910290100,26150,26150,26150,26150,0
20240411,171700,28910290100,26150,26150,26150,26150,0
20240411,171600,28910290100,26150,26150,26150,26150,204485
20240411,171500,28910290100,26150,26150,26150,26150,0
20240411,171400,28910290100,26150,26150,26150,26150,0
20240411,171300,28910290100,26150,26150,26150,26150,0
20240411,171200,28910290100,26150,26150,26150,26150,0
20240411,171100,28910290100,26150,26150,26150,26150,0
20240411,171000,28910290100,26150,26150,26150,26150,0
20240411,170900,28910290100,26150,26150,26150,26150,0
20240411,170800,28910290100,26150,26150,26150,26150,0
20240411,170700,28910290100,26150,26150,26150,26150,0
20240411,170600,28910290100,26150,26150,26150,26150,0
20240411,170500,28910290100,26150,26150,26150,26150,0
20240411,170400,28910290100,26150,26150,26150,26150,0
20240411,170300,28910290100,26150,26150,26150,26150,0
20240411,170200,28910290100,26150,26150,26150,26150,0
20240411,170100,28910290100,26150,26150,26150,26150,0
20240411,170000,28910290100,26150,26150,26150,26150,0
20240411,165900,28910290100,26150,26150,26150,26150,0
20240411,165800,28910290100,26150,26150,26150,26150,0
20240411,165700,28910290100,26150,26150,26150,26150,0
20240411,165600,28910290100,26150,26150,26150,26150,0
20240411,165500,28910290100,26150,26150,26150,26150,0
20240411,165400,28910290100,26150,26150,26150,26150,0
20240411,165300,28910290100,26150,26150,26150,26150,0
20240411,165200,28910290100,26150,26150,26150,26150,0
20240411,165100,28910290100,26150,26150,26150,26150,0
20240411,165000,28910290100,26150,26150,26150,26150,0
20240411,164900,28910290100,26150,26150,26150,26150,0
20240411,164800,28910290100,26150,26150,26150,26150,0
20240411,164700,28910290100,26150,26150,26150,26150,0
20240411,164600,28910290100,26150,26150,26150,26150,204485
20240411,164500,28910290100,26150,26150,26150,26150,0
20240411,164400,28910290100,26150,26150,26150,26150,0
20240411,164300,28910290100,26150,26150,26150,26150,0
20240411,164200,28910290100,26150,26150,26150,26150,0
20240411,164100,28910290100,26150,26150,26150,26150,0
20240411,164000,28910290100,26150,26150,26150,26150,0
20240411,163900,28910290100,26150,26150,26150,26150,0
20240411,163800,28910290100,26150,26150,26150,26150,0
20240411,163700,28910290100,26150,26150,26150,26150,0
20240411,163600,28910290100,26150,26150,26150,26150,0
20240411,163500,28910290100,26150,26150,26150,26150,0
20240411,163400,28910290100,26150,26150,26150,26150,0
20240411,163300,28910290100,26150,26150,26150,26150,0
20240411,163200,28910290100,26150,26150,26150,26150,0
20240411,163100,28910290100,26150,26150,26150,26150,0
20240411,163000,28910290100,26150,26150,26150,26150,0
20240411,162900,28910290100,26150,26150,26150,26150,0
20240411,162800,28910290100,26150,26150,26150,26150,0
20240411,162700,28910290100,26150,26150,26150,26150,0
20240411,162600,28910290100,26150,26150,26150,26150,0
20240411,162500,28910290100,26150,26150,26150,26150,0
20240411,162400,28910290100,26150,26150,26150,26150,0
20240411,162300,28910290100,26150,26150,26150,26150,0
20240411,162200,28910290100,26150,26150,26150,26150,0
20240411,162100,28910290100,26150,26150,26150,26150,0
20240411,162000,28910290100,26150,26150,26150,26150,0
20240411,161900,28910290100,26150,26150,26150,26150,0
20240411,161800,28910290100,26150,26150,26150,26150,0
20240411,161700,28910290100,26150,26150,26150,26150,0
20240411,161600,28910290100,26150,26150,26150,26150,204485
20240411,161500,28910290100,26150,26150,26150,26150,0
20240411,161400,28910290100,26150,26150,26150,26150,0
20240411,161300,28910290100,26150,26150,26150,26150,0
20240411,161200,28910290100,26150,26150,26150,26150,0
20240411,161100,28910290100,26150,26150,26150,26150,0
20240411,161000,28910290100,26150,26150,26150,26150,0
20240411,160900,28910290100,26150,26150,26150,26150,0
20240411,160800,28910290100,26150,26150,26150,26150,0
20240411,160700,28910290100,26150,26150,26150,26150,0
20240411,160600,28910290100,26150,26150,26150,26150,0
20240411,160500,28910290100,26150,26150,26150,26150,0
20240411,160400,28910290100,26150,26150,26150,26150,0
20240411,160300,28910290100,26150,26150,26150,26150,0
20240411,160200,28910290100,26150,26150,26150,26150,0
20240411,160100,28910290100,26150,26150,26150,26150,0
20240411,160000,28910290100,26150,26150,26150,26150,0
20240411,155900,28910290100,26150,26150,26150,26150,0
20240411,155800,28910290100,26150,26150,26150,26150,0
20240411,155700,28910290100,26150,26150,26150,26150,0
20240411,155600,28910290100,26150,26150,26150,26150,0
20240411,155500,28910290100,26150,26150,26150,26150,0
20240411,155400,28910290100,26150,26150,26150,26150,0
20240411,155300,28910290100,26150,26150,26150,26150,0
20240411,155200,28910290100,26150,26150,26150,26150,0
20240411,155100,28910290100,26150,26150,26150,26150,0
20240411,155000,28910290100,26150,26150,26150,26150,0
20240411,154900,28910290100,26150,26150,26150,26150,0
20240411,154800,28910290100,26150,26150,26150,26150,0
20240411,154700,28910290100,26150,26150,26150,26150,0
20240411,154600,28910290100,26150,26150,26150,26150,204485
20240411,154500,28910290100,26150,26150,26150,26150,0
20240411,154400,28910290100,26150,26150,26150,26150,0
20240411,154300,28910290100,26150,26150,26150,26150,0
20240411,154200,28910290100,26150,26150,26150,26150,0
20240411,154100,28910290100,26150,26150,26150,26150,0
20240411,154000,28910290100,26150,26150,26150,26150,0
20240411,153900,28910290100,26150,26150,26150,26150,0
20240411,153800,28910290100,26150,26150,26150,26150,0
20240411,153700,28910290100,26150,26150,26150,26150,0
20240411,153600,28910290100,26150,26150,26150,26150,0
20240411,153500,28910290100,26150,26150,26150,26150,0
20240411,153400,28910290100,26150,26150,26150,26150,0
20240411,153300,28910290100,26150,26150,26150,26150,0
20240411,153200,28910290100,26150,26150,26150,26150,0
20240411,153100,28910290100,26150,26150,26150,26150,0
20240411,153000,28910290100,26150,26150,26150,26150,204485
20240411,152900,23563007350,26150,26150,26150,26150,0
20240411,152800,23563007350,26150,26150,26150,26150,0
20240411,152700,23563007350,26150,26150,26150,26150,0
20240411,152600,23563007350,26150,26150,26150,26150,0
20240411,152500,23563007350,26150,26150,26150,26150,0
20240411,152400,23563007350,26150,26150,26150,26150,0
20240411,152300,23563007350,26150,26150,26150,26150,0
20240411,152200,23563007350,26150,26150,26150,26150,0
20240411,152100,23563007350,26150,26150,26150,26150,0
20240411,152000,23563007350,26150,26150,26150,26150,0
20240411,151900,23563007350,26150,26150,26200,26150,3356
20240411,151800,23475226750,26200,26200,26250,26150,7175
20240411,151700,23287269500,26200,26250,26250,26200,1502
20240411,151600,23247874850,26250,26200,26250,26200,3407
20240411,151500,23158463350,26250,26250,26250,26200,2463
20240411,151400,23093858250,26250,26250,26250,26200,1678
20240411,151300,23049848450,26200,26250,26250,26200,3918
20240411,151200,22947118550,26250,26200,26250,26200,1274
20240411,151100,22913713650,26250,26200,26250,26200,979
20240411,151000,22888043750,26200,26200,26250,26200,2784
20240411,150900,22815086400,26200,26200,26250,26150,3943
20240411,150800,22711905600,26250,26150,26300,26150,6069
20240411,150700,22552882750,26150,26300,26300,26150,9031
20240411,150600,22316200800,26300,26300,26400,26200,10590
20240411,150500,22038362350,26300,26350,26350,26250,2293
20240411,150400,21977972800,26350,26300,26350,26250,2011
20240411,150300,21925108950,26300,26350,26350,26250,2678
20240411,150200,21854647150,26350,26300,26350,26300,1748
20240411,150100,21808648900,26300,26350,26400,26250,8129
20240411,150000,21594745850,26400,26400,26400,26350,1897
20240411,145900,21544713200,26450,26450,26450,26300,1934
20240411,145800,21493681950,26450,26300,26450,26300,1382
20240411,145700,21457239350,26300,26400,26400,26300,2970
20240411,145600,21378967050,26350,26400,26400,26350,1773
20240411,145500,21332192450,26350,26350,26400,26350,1606
20240411,145400,21289835150,26450,26400,26450,26350,2953
20240411,145300,21211830450,26400,26450,26450,26400,1924
20240411,145200,21160975350,26450,26400,26450,26350,1526
20240411,145100,21120662050,26350,26350,26450,26350,2004
20240411,145000,21067785150,26350,26450,26450,26350,3260
20240411,144900,20981732900,26450,26400,26450,26400,1758
20240411,144800,20935267400,26450,26400,26450,26400,1578
20240411,144700,20893575950,26400,26450,26450,26350,2996
20240411,144600,20814377000,26400,26450,26450,26350,2868
20240411,144500,20738660700,26400,26400,26400,26350,2750
20240411,144400,20666090350,26350,26400,26400,26350,1660
20240411,144300,20622303900,26400,26400,26400,26350,1640
20240411,144200,20579023450,26400,26400,26400,26350,1842
20240411,144100,20530430050,26400,26350,26400,26350,1644
20240411,144000,20487082200,26400,26350,26400,26300,2402
20240411,143900,20423778800,26350,26300,26350,26300,1530
20240411,143800,20383485850,26300,26350,26350,26300,1633
20240411,143700,20340483050,26350,26300,26350,26300,1166
20240411,143600,20309777800,26300,26400,26400,26300,1794
20240411,143500,20262505550,26350,26300,26350,26300,1837
20240411,143400,20214125250,26350,26300,26350,26300,746
20240411,143300,20194485250,26300,26250,26350,26250,1505
20240411,143200,20154889850,26300,26400,26400,26250,1572
20240411,143100,20113492400,26350,26300,26350,26200,1015
20240411,143000,20086816200,26250,26250,26350,26250,2415
20240411,142900,20023371550,26250,26300,26350,26250,2694
20240411,142800,19952519150,26350,26300,26350,26250,1540
20240411,142700,19912060850,26300,26300,26350,26200,1438
20240411,142600,19874265950,26200,26250,26300,26200,2480
20240411,142500,19809202250,26250,26250,26300,26200,1159
20240411,142400,19778792750,26200,26250,26350,26150,15393
20240411,142300,19375294650,26250,26250,26300,26250,1881
20240411,142200,19325892750,26300,26250,26350,26250,779
20240411,142100,19305397900,26300,26300,26300,26250,804
20240411,142000,19284267500,26300,26300,26350,26250,665
20240411,141900,19266781400,26300,26250,26300,26250,506
20240411,141800,19253479450,26300,26350,26350,26250,5957
20240411,141700,19097006800,26350,26350,26350,26300,590
20240411,141600,19081469250,26350,26300,26350,26300,634
20240411,141500,19064794050,26300,26250,26300,26250,662
20240411,141400,19047387650,26300,26250,26300,26250,781
20240411,141300,19026858750,26250,26300,26300,26250,256
20240411,141200,19020127600,26300,26300,26300,26250,547
20240411,141100,19005751900,26300,26300,26300,26250,944
20240411,141000,18980949700,26250,26300,26300,26250,849
20240411,140900,18958636800,26300,26250,26300,26250,1303
20240411,140800,18924423250,26250,26300,26350,26250,2657
20240411,140700,18854558850,26300,26300,26350,26300,599
20240411,140600,18838792050,26350,26300,26350,26300,402
20240411,140500,18828206500,26350,26350,26350,26300,88
20240411,140400,18825890400,26350,26300,26350,26300,1517
20240411,140300,18785931400,26300,26300,26350,26300,678
20240411,140200,18768080250,26300,26300,26350,26300,625
20240411,140100,18751633550,26300,26300,26350,26300,151
20240411,140000,18747661300,26300,26250,26300,26250,254
20240411,135900,18740982650,26250,26250,26300,26250,1417
20240411,135800,18703740250,26250,26300,26300,26250,2039
20240411,135700,18650185700,26250,26250,26300,26250,625
20240411,135600,18633773200,26250,26250,26300,26250,732
20240411,135500,18614531500,26300,26250,26300,26250,568
20240411,135400,18599606600,26250,26250,26300,26250,1155
20240411,135300,18569279600,26250,26300,26300,26250,820
20240411,135200,18547738050,26300,26300,26300,26250,449
20240411,135100,18535929900,26300,26250,26300,26250,484
20240411,135000,18523205150,26250,26300,26300,26250,531
20240411,134900,18509249250,26250,26300,26350,26250,5210
20240411,134800,18372308750,26350,26300,26350,26300,906
20240411,134700,18348472550,26350,26300,26350,26300,827
20240411,134600,18326706700,26300,26300,26350,26300,1557
20240411,134500,18285745450,26350,26350,26350,26300,581
20240411,134400,18270441500,26350,26300,26350,26300,1139
20240411,134300,18240452300,26300,26300,26350,26300,981
20240411,134200,18214639900,26300,26350,26350,26300,387
20240411,134100,18204443650,26350,26300,26350,26300,325
20240411,134000,18195886800,26300,26300,26350,26300,552
20240411,133900,18181355750,26350,26350,26350,26300,236
20240411,133800,18175140950,26350,26350,26400,26300,1534
20240411,133700,18134720350,26350,26350,26350,26300,375
20240411,133600,18124855000,26350,26350,26400,26300,2640
20240411,133500,18055285600,26300,26350,26350,26300,328
20240411,133400,18046652650,26350,26350,26350,26300,274
20240411,133300,18039436800,26300,26300,26350,26300,1302
20240411,133200,18005168450,26300,26300,26350,26300,1071
20240411,133100,17976979200,26300,26350,26350,26300,2994
20240411,133000,17898095900,26400,26350,26400,26350,1158
20240411,132900,17867566450,26350,26400,26400,26350,845
20240411,132800,17845297850,26400,26350,26400,26350,731
20240411,132700,17825999550,26350,26400,26400,26350,912
20240411,132600,17801949850,26400,26400,26400,26350,439
20240411,132500,17790381000,26400,26400,26400,26350,313
20240411,132400,17782121400,26400,26400,26400,26350,685
20240411,132300,17764048800,26400,26350,26400,26350,516
20240411,132200,17750431600,26400,26400,26450,26350,462
20240411,132100,17738233250,26400,26450,26450,26350,706
20240411,132000,17719580000,26400,26350,26450,26350,1489
20240411,131900,17680273400,26350,26400,26450,26350,1316
20240411,131800,17645531000,26450,26400,26450,26400,371
20240411,131700,17635726900,26400,26400,26450,26400,272
20240411,131600,17628539100,26450,26350,26450,26350,1485
20240411,131500,17589317300,26400,26400,26400,26350,383
20240411,131400,17579209400,26400,26350,26400,26350,1874
20240411,131300,17529785850,26400,26400,26400,26350,322
20240411,131200,17521285500,26400,26400,26400,26350,601
20240411,131100,17505419550,26400,26400,26450,26350,688
20240411,131000,17487246100,26400,26450,26450,26400,899
20240411,130900,17463511800,26400,26450,26450,26400,680
20240411,130800,17445538450,26450,26400,26450,26400,216
20240411,130700,17439827850,26400,26400,26450,26350,1174
20240411,130600,17408834300,26350,26400,26450,26350,2158
20240411,130500,17351879250,26400,26400,26400,26350,599
20240411,130400,17336067950,26400,26400,26400,26350,137
20240411,130300,17332451600,26400,26350,26400,26350,390
20240411,130200,17322164300,26400,26350,26400,26300,594
20240411,130100,17306513950,26350,26350,26350,26300,668
20240411,130000,17288917400,26300,26300,26350,26300,2131
20240411,125900,17232789300,26350,26350,26350,26300,468
20240411,125800,17220479450,26350,26350,26350,26300,1040
20240411,125700,17193125350,26350,26350,26350,26300,391
20240411,125600,17182825250,26350,26350,26400,26300,1556
20240411,125500,17141829050,26350,26400,26400,26350,159
20240411,125400,17137638650,26400,26350,26400,26350,1405
20240411,125300,17100566150,26350,26350,26400,26350,455
20240411,125200,17088564100,26400,26300,26400,26300,1852
20240411,125100,17039775150,26300,26300,26350,26300,430
20240411,125000,17028464450,26300,26300,26350,26300,332
20240411,124900,17019725300,26350,26350,26400,26300,1240
20240411,124800,16987054000,26350,26350,26400,26350,681
20240411,124700,16969092550,26400,26400,26450,26350,4226
20240411,124600,16857552900,26450,26400,26450,26350,2552
20240411,124500,16790178550,26400,26350,26400,26350,585
20240411,124400,16774744600,26400,26400,26400,26350,127
20240411,124300,16771395500,26400,26400,26400,26350,423
20240411,124200,16760232000,26350,26350,26400,26350,318
20240411,124100,16751842300,26350,26400,26400,26350,494
20240411,124000,16738806050,26400,26350,26400,26350,982
20240411,123900,16712906550,26400,26350,26400,26350,433
20240411,123800,16701487800,26400,26350,26400,26300,1756
20240411,123700,16655219550,26350,26300,26350,26300,678
20240411,123600,16637380050,26300,26350,26350,26300,134
20240411,123500,16633853950,26350,26300,26350,26250,1235
20240411,123400,16601386200,26300,26300,26300,26250,357
20240411,123300,16591998950,26300,26300,26300,26250,377
20240411,123200,16582096150,26250,26300,26300,26250,275
20240411,123100,16574876050,26250,26300,26300,26250,497
20240411,123000,16561813150,26300,26250,26300,26200,740
20240411,122900,16542383100,26250,26200,26250,26200,551
20240411,122800,16527937650,26200,26250,26250,26200,349
20240411,122700,16518781050,26250,26250,26250,26200,894
20240411,122600,16495314250,26250,26150,26250,26150,3697
20240411,122500,16398451850,26200,26200,26200,26150,119
20240411,122400,16395334350,26200,26150,26200,26150,291
20240411,122300,16387722800,26150,26200,26200,26150,1539
20240411,122200,16347468650,26150,26150,26150,26100,1158
20240411,122100,16317187250,26150,26150,26150,26100,519
20240411,122000,16303626750,26150,26150,26150,26100,631
20240411,121900,16287131400,26150,26100,26150,26100,1046
20240411,121800,16259784000,26150,26150,26150,26100,473
20240411,121700,16247425800,26150,26100,26150,26100,590
20240411,121600,16232009550,26100,26150,26150,26100,304
20240411,121500,16224067850,26100,26150,26150,26100,803
20240411,121400,16203083600,26150,26100,26150,26100,711
20240411,121300,16184493650,26150,26150,26150,26100,870
20240411,121200,16161754450,26150,26150,26200,26100,1036
20240411,121100,16134671400,26150,26150,26150,26100,513
20240411,121000,16121267550,26150,26150,26150,26100,589
20240411,120900,16105871650,26100,26100,26150,26100,166
20240411,120800,16101536150,26150,26150,26150,26100,7943
20240411,120700,15893838000,26200,26200,26200,26150,422
20240411,120600,15882789500,26200,26150,26200,26150,398
20240411,120500,15872371100,26200,26200,26200,26150,310
20240411,120400,15864253100,26200,26200,26200,26150,418
20240411,120300,15853304650,26200,26150,26200,26150,313
20240411,120200,15845115600,26200,26200,26200,26150,298
20240411,120100,15837310750,26200,26150,26200,26150,551
20240411,120000,15822879600,26200,26200,26200,26150,1251
20240411,115900,15790105550,26200,26200,26200,26150,531
20240411,115800,15776206000,26200,26200,26200,26150,57
20240411,115700,15774712650,26200,26200,26200,26150,1564
20240411,115600,15733745350,26200,26200,26200,26200,1087
20240411,115500,15705265950,26200,26150,26200,26150,263
20240411,115400,15698377000,26200,26200,26200,26150,989
20240411,115300,15672471950,26150,26250,26250,26150,1522
20240411,115200,15632656400,26200,26200,26250,26150,1555
20240411,115100,15591908800,26150,26150,26200,26150,2204
20240411,115000,15534182400,26200,26150,26200,26100,2593
20240411,114900,15466365600,26100,26150,26150,26100,216
20240411,114800,15460722550,26150,26100,26150,26100,347
20240411,114700,15451650800,26100,26150,26150,26100,811
20240411,114600,15430450700,26150,26200,26200,26150,1385
20240411,114500,15394227800,26150,26200,26200,26150,1101
20240411,114400,15365413550,26200,26150,26200,26100,2810
20240411,114300,15291929300,26100,26150,26150,26100,446
20240411,114200,15280274200,26100,26050,26150,26050,3598
20240411,114100,15186372200,26050,26100,26100,26050,635
20240411,114000,15169821600,26100,26150,26150,26050,3516
20240411,113900,15078160250,26150,26150,26150,26050,3987
20240411,113800,14974092400,26150,26100,26150,26100,1418
20240411,113700,14937081100,26100,26150,26150,26100,1431
20240411,113600,14899720150,26150,26150,26150,26100,2452
20240411,113500,14835713000,26100,26150,26150,26100,761
20240411,113400,14815843950,26150,26100,26150,26100,1786
20240411,113300,14769220400,26150,26100,26150,26100,767
20240411,113200,14749176400,26100,26100,26150,26100,178
20240411,113100,14744530300,26100,26150,26150,26100,902
20240411,113000,14720971950,26150,26150,26150,26100,407
20240411,112900,14710336650,26150,26150,26150,26100,865
20240411,112800,14687725500,26150,26100,26150,26100,2781
20240411,112700,14615122950,26150,26150,26150,26100,694
20240411,112600,14596991600,26150,26150,26150,26100,535
20240411,112500,14583009050,26150,26150,26200,26100,4319
20240411,112400,14470204900,26150,26150,26150,26100,1131
20240411,112300,14440647000,26150,26200,26200,26100,1588
20240411,112200,14399114350,26200,26150,26200,26150,999
20240411,112100,14372986850,26150,26150,26200,26100,858
20240411,112000,14350551350,26150,26200,26200,26100,1448
20240411,111900,14312688500,26150,26150,26150,26100,4799
20240411,111800,14187413650,26150,26150,26150,26100,1139
20240411,111700,14157657850,26150,26150,26150,26100,2336
20240411,111600,14096599550,26100,26150,26200,26100,3060
20240411,111500,14016598250,26150,26250,26250,26100,12292
20240411,111400,13694977100,26250,26300,26300,26200,3195
20240411,111300,13611132500,26300,26300,26300,26250,907
20240411,111200,13587316300,26250,26250,26300,26250,4331
20240411,111100,13473537850,26250,26300,26300,26250,7151
20240411,111000,13285583100,26350,26300,26350,26300,1305
20240411,110900,13251240650,26300,26350,26350,26300,1130
20240411,110800,13221503500,26300,26300,26350,26300,1132
20240411,110700,13191678200,26300,26350,26350,26300,2267
20240411,110600,13132022650,26350,26350,26350,26300,396
20240411,110500,13121590350,26300,26300,26350,26300,650
20240411,110400,13104489300,26300,26300,26350,26300,535
20240411,110300,13090409700,26300,26400,26400,26300,3078
20240411,110200,13009297700,26400,26400,26400,26350,420
20240411,110100,12998216900,26400,26400,26400,26350,398
20240411,110000,12987717950,26400,26400,26400,26350,2462
20240411,105900,12922833150,26450,26400,26450,26350,2207
20240411,105800,12864571150,26400,26350,26400,26350,3139
20240411,105700,12781725150,26350,26350,26450,26350,4688
20240411,105600,12657960200,26400,26400,26400,26350,1257
20240411,105500,12624778000,26400,26400,26400,26350,241
20240411,105400,12618418150,26400,26350,26400,26350,628
20240411,105300,12601848650,26400,26400,26400,26350,549
20240411,105200,12587374200,26350,26400,26400,26350,868
20240411,105100,12564465500,26350,26400,26400,26350,355
20240411,105000,12555101100,26400,26400,26400,26350,313
20240411,104900,12546842100,26400,26350,26400,26350,3318
20240411,104800,12459360050,26350,26400,26400,26300,2926
20240411,104700,12382262750,26400,26400,26400,26350,778
20240411,104600,12361728850,26350,26350,26350,26300,2876
20240411,104500,12285947500,26350,26350,26350,26300,2329
20240411,104400,12224585150,26300,26350,26350,26300,213
20240411,104300,12218976050,26300,26350,26350,26300,1040
20240411,104200,12191611900,26350,26300,26350,26300,230
20240411,104100,12185554300,26350,26300,26350,26300,639
20240411,104000,12168731250,26350,26350,26350,26300,279
20240411,103900,12161381300,26300,26300,26350,26300,633
20240411,103800,12144719150,26350,26300,26350,26250,1823
20240411,103700,12096766100,26350,26300,26350,26300,3760
20240411,103600,11997747950,26350,26350,26350,26300,606
20240411,103500,11981805400,26350,26300,26350,26300,1185
20240411,103400,11950625500,26300,26350,26350,26300,448
20240411,103300,11938834950,26350,26350,26350,26300,509
20240411,103200,11925425050,26350,26250,26350,26250,555
20240411,103100,11910828200,26300,26300,26300,26300,589
20240411,103000,11895337500,26250,26300,26300,26250,814
20240411,102900,11873931350,26300,26250,26300,26250,1503
20240411,102800,11834436650,26250,26350,26350,26250,1041
20240411,102700,11807059900,26300,26350,26350,26300,3096
20240411,102600,11725633100,26350,26400,26400,26300,2519
20240411,102500,11659254600,26350,26400,26400,26350,517
20240411,102400,11645615100,26350,26350,26400,26300,1814
20240411,102300,11597828750,26350,26300,26350,26250,4602
20240411,102200,11476751350,26250,26250,26300,26250,283
20240411,102100,11469311400,26300,26300,26300,26250,1679
20240411,102000,11425193500,26300,26350,26350,26250,3014
20240411,101900,11345895000,26350,26300,26350,26300,337
20240411,101800,11337020800,26350,26350,26350,26300,492
20240411,101700,11324066250,26300,26300,26350,26300,460
20240411,101600,11311964700,26350,26350,26350,26300,1602
20240411,101500,11269759050,26350,26350,26350,26300,863
20240411,101400,11247029500,26350,26350,26350,26300,1943
20240411,101300,11195832050,26350,26400,26400,26350,1571
20240411,101200,11154421150,26400,26350,26400,26300,884
20240411,101100,11131113700,26350,26300,26350,26300,2261
20240411,101000,11071545550,26250,26300,26400,26250,3620
20240411,100900,10976289550,26350,26350,26350,26300,711
20240411,100800,10957571950,26350,26300,26350,26300,7916
20240411,100700,10749083000,26300,26250,26300,26200,1276
20240411,100600,10715573950,26250,26150,26250,26150,4949
20240411,100500,10586002500,26150,26100,26150,26100,2828
20240411,100400,10512184250,26100,26100,26100,26050,1084
20240411,100300,10483894900,26100,26000,26100,26000,2741
20240411,100200,10412563100,26000,26000,26050,25950,2123
20240411,100100,10357363450,26000,26100,26100,26000,9025
20240411,100000,10122560550,26100,26000,26100,26000,1108
20240411,095900,10093676700,26000,26100,26100,26000,26528
20240411,095800,9403098150,26100,26050,26100,26050,5550
20240411,095700,9258308450,26050,26100,26100,26050,829
20240411,095600,9236681650,26100,26100,26100,26050,1427
20240411,095500,9199447350,26100,26050,26100,26000,3466
20240411,095400,9109070200,26050,26000,26100,26000,11784
20240411,095300,8802625400,26050,26050,26100,26000,3432
20240411,095200,8713208650,26050,26000,26100,26000,4910
20240411,095100,8585410950,26050,26100,26100,26000,10093
20240411,095000,8322525750,26100,26050,26100,26050,4815
20240411,094900,8196972450,26100,26100,26100,26050,3481
20240411,094800,8106255500,26100,26050,26100,26050,3712
20240411,094700,8009434450,26100,26100,26150,26050,1088
20240411,094600,7981065800,26150,26100,26150,26050,2810
20240411,094500,7907732850,26050,26250,26250,26050,29707
20240411,094400,7130737400,26250,26250,26250,26200,1779
20240411,094300,7084052550,26250,26250,26250,26200,1400
20240411,094200,7047359700,26250,26250,26300,26200,3445
20240411,094100,6956932050,26300,26250,26300,26250,3598
20240411,094000,6862483400,26250,26250,26250,26200,1938
20240411,093900,6811622350,26250,26300,26300,26250,3397
20240411,093800,6722431900,26300,26250,26350,26200,2558
20240411,093700,6655310550,26250,26250,26250,26200,2927
20240411,093600,6578573500,26200,26200,26250,26200,4318
20240411,093500,6465314400,26200,26200,26200,26150,5227
20240411,093400,6328384500,26200,26200,26250,26150,5360
20240411,093300,6187951250,26200,26150,26250,26100,9912
20240411,093200,5928924300,26150,26200,26250,26150,3554
20240411,093100,5835966050,26250,26350,26400,26150,22183
20240411,093000,5253220650,26400,26400,26400,26350,1596
20240411,092900,5211118400,26400,26350,26400,26350,1536
20240411,092800,5170624150,26400,26350,26400,26300,11776
20240411,092700,4860344850,26350,26350,26400,26300,5953
20240411,092600,4703596900,26300,26400,26400,26300,10581
20240411,092500,4424838550,26400,26400,26450,26350,5985
20240411,092400,4266876550,26350,26400,26400,26350,5029
20240411,092300,4134333350,26400,26500,26550,26350,20278
20240411,092200,3597814250,26550,26550,26600,26500,7009
20240411,092100,3411739400,26550,26750,26750,26550,12246
20240411,092000,3085602850,26750,26750,26800,26750,4466
20240411,091900,2966032150,26800,26750,26800,26750,2232
20240411,091800,2906318800,26700,26800,26850,26700,3473
20240411,091700,2813379800,26850,26700,26850,26650,3118
20240411,091600,2729885900,26750,26700,26750,26650,2956
20240411,091500,2650940100,26700,26700,26700,26650,3569
20240411,091400,2555651900,26700,26700,26700,26600,3172
20240411,091300,2471089900,26700,26700,26750,26650,3386
20240411,091200,2380710750,26700,26800,26800,26650,3850
20240411,091100,2277838850,26800,26750,26800,26700,2355
20240411,091000,2214813600,26700,26650,26800,26600,5147
20240411,090900,2077565850,26600,26550,26650,26550,2554
20240411,090800,2009642750,26550,26650,26650,26500,15117
20240411,090700,1608103100,26600,26650,26700,26600,6597
20240411,090600,1432304100,26700,26750,26800,26650,2458
20240411,090500,1366722950,26700,26650,26900,26550,9483
20240411,090400,1113915700,26650,26650,26700,26600,5310
20240411,090300,972527450,26650,26650,26700,26600,4473
20240411,090200,853404100,26650,26700,26700,26600,4309
20240411,090100,738612000,26600,26750,26750,26600,8499
20240411,090000,511900300,26700,26850,27000,26600,19003