stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191700,70557650400,28500,28500,28500,28500,51261
20240412,191600,70557650400,28500,28500,28500,28500,0
20240412,191500,70557650400,28500,28500,28500,28500,0
20240412,191400,70557650400,28500,28500,28500,28500,0
20240412,191300,70557650400,28500,28500,28500,28500,0
20240412,191200,70557650400,28500,28500,28500,28500,0
20240412,191100,70557650400,28500,28500,28500,28500,0
20240412,191000,70557650400,28500,28500,28500,28500,0
20240412,190900,70557650400,28500,28500,28500,28500,0
20240412,190800,70557650400,28500,28500,28500,28500,0
20240412,190700,70557650400,28500,28500,28500,28500,0
20240412,190600,70557650400,28500,28500,28500,28500,0
20240412,190500,70557650400,28500,28500,28500,28500,0
20240412,190400,70557650400,28500,28500,28500,28500,0
20240412,190300,70557650400,28500,28500,28500,28500,0
20240412,190200,70557650400,28500,28500,28500,28500,0
20240412,190100,70557650400,28500,28500,28500,28500,0
20240412,190000,70557650400,28500,28500,28500,28500,0
20240412,185900,70557650400,28500,28500,28500,28500,0
20240412,185800,70557650400,28500,28500,28500,28500,0
20240412,185700,70557650400,28500,28500,28500,28500,0
20240412,185600,70557650400,28500,28500,28500,28500,0
20240412,185500,70557650400,28500,28500,28500,28500,0
20240412,185400,70557650400,28500,28500,28500,28500,0
20240412,185300,70557650400,28500,28500,28500,28500,0
20240412,185200,70557650400,28500,28500,28500,28500,0
20240412,185100,70557650400,28500,28500,28500,28500,0
20240412,185000,70557650400,28500,28500,28500,28500,0
20240412,184900,70557650400,28500,28500,28500,28500,0
20240412,184800,70557650400,28500,28500,28500,28500,0
20240412,184700,70557650400,28500,28500,28500,28500,51261
20240412,184600,70557650400,28500,28500,28500,28500,0
20240412,184500,70557650400,28500,28500,28500,28500,0
20240412,184400,70557650400,28500,28500,28500,28500,0
20240412,184300,70557650400,28500,28500,28500,28500,0
20240412,184200,70557650400,28500,28500,28500,28500,0
20240412,184100,70557650400,28500,28500,28500,28500,0
20240412,184000,70557650400,28500,28500,28500,28500,0
20240412,183900,70557650400,28500,28500,28500,28500,0
20240412,183800,70557650400,28500,28500,28500,28500,0
20240412,183700,70557650400,28500,28500,28500,28500,0
20240412,183600,70557650400,28500,28500,28500,28500,0
20240412,183500,70557650400,28500,28500,28500,28500,0
20240412,183400,70557650400,28500,28500,28500,28500,0
20240412,183300,70557650400,28500,28500,28500,28500,0
20240412,183200,70557650400,28500,28500,28500,28500,0
20240412,183100,70557650400,28500,28500,28500,28500,0
20240412,183000,70557650400,28500,28500,28500,28500,0
20240412,182900,70557650400,28500,28500,28500,28500,0
20240412,182800,70557650400,28500,28500,28500,28500,0
20240412,182700,70557650400,28500,28500,28500,28500,0
20240412,182600,70557650400,28500,28500,28500,28500,0
20240412,182500,70557650400,28500,28500,28500,28500,0
20240412,182400,70557650400,28500,28500,28500,28500,0
20240412,182300,70557650400,28500,28500,28500,28500,0
20240412,182200,70557650400,28500,28500,28500,28500,0
20240412,182100,70557650400,28500,28500,28500,28500,0
20240412,182000,70557650400,28500,28500,28500,28500,0
20240412,181900,70557650400,28500,28500,28500,28500,0
20240412,181800,70557650400,28500,28500,28500,28500,0
20240412,181700,70557650400,28500,28500,28500,28500,51261
20240412,181600,70557650400,28500,28500,28500,28500,0
20240412,181500,70557650400,28500,28500,28500,28500,0
20240412,181400,70557650400,28500,28500,28500,28500,0
20240412,181300,70557650400,28500,28500,28500,28500,0
20240412,181200,70557650400,28500,28500,28500,28500,0
20240412,181100,70557650400,28500,28500,28500,28500,0
20240412,181000,70557650400,28500,28500,28500,28500,0
20240412,180900,70557650400,28500,28500,28500,28500,0
20240412,180800,70557650400,28500,28500,28500,28500,0
20240412,180700,70557650400,28500,28500,28500,28500,0
20240412,180600,70557650400,28500,28500,28500,28500,0
20240412,180500,70557650400,28500,28500,28500,28500,0
20240412,180400,70557650400,28500,28500,28500,28500,0
20240412,180300,70557650400,28500,28500,28500,28500,0
20240412,180200,70557650400,28500,28500,28500,28500,0
20240412,180100,70557650400,28500,28500,28500,28500,0
20240412,180000,70557650400,28500,28500,28500,28500,0
20240412,175900,70557650400,28500,28500,28500,28500,0
20240412,175800,70557650400,28500,28500,28500,28500,0
20240412,175700,70557650400,28500,28500,28500,28500,0
20240412,175600,70557650400,28500,28500,28500,28500,0
20240412,175500,70557650400,28500,28500,28500,28500,0
20240412,175400,70557650400,28500,28500,28500,28500,0
20240412,175300,70557650400,28500,28500,28500,28500,0
20240412,175200,70557650400,28500,28500,28500,28500,0
20240412,175100,70557650400,28500,28500,28500,28500,0
20240412,175000,70557650400,28500,28500,28500,28500,0
20240412,174900,70557650400,28500,28500,28500,28500,0
20240412,174800,70557650400,28500,28500,28500,28500,0
20240412,174700,70557650400,28500,28500,28500,28500,51261
20240412,174600,70557650400,28500,28500,28500,28500,0
20240412,174500,70557650400,28500,28500,28500,28500,0
20240412,174400,70557650400,28500,28500,28500,28500,0
20240412,174300,70557650400,28500,28500,28500,28500,0
20240412,174200,70557650400,28500,28500,28500,28500,0
20240412,174100,70557650400,28500,28500,28500,28500,0
20240412,174000,70557650400,28500,28500,28500,28500,0
20240412,173900,70557650400,28500,28500,28500,28500,0
20240412,173800,70557650400,28500,28500,28500,28500,0
20240412,173700,70557650400,28500,28500,28500,28500,0
20240412,173600,70557650400,28500,28500,28500,28500,0
20240412,173500,70557650400,28500,28500,28500,28500,0
20240412,173400,70557650400,28500,28500,28500,28500,0
20240412,173300,70557650400,28500,28500,28500,28500,0
20240412,173200,70557650400,28500,28500,28500,28500,0
20240412,173100,70557650400,28500,28500,28500,28500,0
20240412,173000,70557650400,28500,28500,28500,28500,0
20240412,172900,70557650400,28500,28500,28500,28500,0
20240412,172800,70557650400,28500,28500,28500,28500,0
20240412,172700,70557650400,28500,28500,28500,28500,0
20240412,172600,70557650400,28500,28500,28500,28500,0
20240412,172500,70557650400,28500,28500,28500,28500,0
20240412,172400,70557650400,28500,28500,28500,28500,0
20240412,172300,70557650400,28500,28500,28500,28500,0
20240412,172200,70557650400,28500,28500,28500,28500,0
20240412,172100,70557650400,28500,28500,28500,28500,0
20240412,172000,70557650400,28500,28500,28500,28500,0
20240412,171900,70557650400,28500,28500,28500,28500,0
20240412,171800,70557650400,28500,28500,28500,28500,0
20240412,171700,70557650400,28500,28500,28500,28500,51261
20240412,171600,70557650400,28500,28500,28500,28500,0
20240412,171500,70557650400,28500,28500,28500,28500,0
20240412,171400,70557650400,28500,28500,28500,28500,0
20240412,171300,70557650400,28500,28500,28500,28500,0
20240412,171200,70557650400,28500,28500,28500,28500,0
20240412,171100,70557650400,28500,28500,28500,28500,0
20240412,171000,70557650400,28500,28500,28500,28500,0
20240412,170900,70557650400,28500,28500,28500,28500,0
20240412,170800,70557650400,28500,28500,28500,28500,0
20240412,170700,70557650400,28500,28500,28500,28500,0
20240412,170600,70557650400,28500,28500,28500,28500,0
20240412,170500,70557650400,28500,28500,28500,28500,0
20240412,170400,70557650400,28500,28500,28500,28500,0
20240412,170300,70557650400,28500,28500,28500,28500,0
20240412,170200,70557650400,28500,28500,28500,28500,0
20240412,170100,70557650400,28500,28500,28500,28500,0
20240412,170000,70557650400,28500,28500,28500,28500,0
20240412,165900,70557650400,28500,28500,28500,28500,0
20240412,165800,70557650400,28500,28500,28500,28500,0
20240412,165700,70557650400,28500,28500,28500,28500,0
20240412,165600,70557650400,28500,28500,28500,28500,0
20240412,165500,70557650400,28500,28500,28500,28500,0
20240412,165400,70557650400,28500,28500,28500,28500,0
20240412,165300,70557650400,28500,28500,28500,28500,0
20240412,165200,70557650400,28500,28500,28500,28500,0
20240412,165100,70557650400,28500,28500,28500,28500,0
20240412,165000,70557650400,28500,28500,28500,28500,0
20240412,164900,70557650400,28500,28500,28500,28500,0
20240412,164800,70557650400,28500,28500,28500,28500,0
20240412,164700,70557650400,28500,28500,28500,28500,51261
20240412,164600,70557650400,28500,28500,28500,28500,0
20240412,164500,70557650400,28500,28500,28500,28500,0
20240412,164400,70557650400,28500,28500,28500,28500,0
20240412,164300,70557650400,28500,28500,28500,28500,0
20240412,164200,70557650400,28500,28500,28500,28500,0
20240412,164100,70557650400,28500,28500,28500,28500,0
20240412,164000,70557650400,28500,28500,28500,28500,0
20240412,163900,70557650400,28500,28500,28500,28500,0
20240412,163800,70557650400,28500,28500,28500,28500,0
20240412,163700,70557650400,28500,28500,28500,28500,0
20240412,163600,70557650400,28500,28500,28500,28500,0
20240412,163500,70557650400,28500,28500,28500,28500,0
20240412,163400,70557650400,28500,28500,28500,28500,0
20240412,163300,70557650400,28500,28500,28500,28500,0
20240412,163200,70557650400,28500,28500,28500,28500,0
20240412,163100,70557650400,28500,28500,28500,28500,0
20240412,163000,70557650400,28500,28500,28500,28500,0
20240412,162900,70557650400,28500,28500,28500,28500,0
20240412,162800,70557650400,28500,28500,28500,28500,0
20240412,162700,70557650400,28500,28500,28500,28500,0
20240412,162600,70557650400,28500,28500,28500,28500,0
20240412,162500,70557650400,28500,28500,28500,28500,0
20240412,162400,70557650400,28500,28500,28500,28500,0
20240412,162300,70557650400,28500,28500,28500,28500,0
20240412,162200,70557650400,28500,28500,28500,28500,0
20240412,162100,70557650400,28500,28500,28500,28500,0
20240412,162000,70557650400,28500,28500,28500,28500,0
20240412,161900,70557650400,28500,28500,28500,28500,0
20240412,161800,70557650400,28500,28500,28500,28500,0
20240412,161700,70557650400,28500,28500,28500,28500,51261
20240412,161600,70557650400,28500,28500,28500,28500,0
20240412,161500,70557650400,28500,28500,28500,28500,0
20240412,161400,70557650400,28500,28500,28500,28500,0
20240412,161300,70557650400,28500,28500,28500,28500,0
20240412,161200,70557650400,28500,28500,28500,28500,0
20240412,161100,70557650400,28500,28500,28500,28500,0
20240412,161000,70557650400,28500,28500,28500,28500,0
20240412,160900,70557650400,28500,28500,28500,28500,0
20240412,160800,70557650400,28500,28500,28500,28500,0
20240412,160700,70557650400,28500,28500,28500,28500,0
20240412,160600,70557650400,28500,28500,28500,28500,0
20240412,160500,70557650400,28500,28500,28500,28500,0
20240412,160400,70557650400,28500,28500,28500,28500,0
20240412,160300,70557650400,28500,28500,28500,28500,0
20240412,160200,70557650400,28500,28500,28500,28500,0
20240412,160100,70557650400,28500,28500,28500,28500,0
20240412,160000,70557650400,28500,28500,28500,28500,0
20240412,155900,70557650400,28500,28500,28500,28500,0
20240412,155800,70557650400,28500,28500,28500,28500,0
20240412,155700,70557650400,28500,28500,28500,28500,0
20240412,155600,70557650400,28500,28500,28500,28500,0
20240412,155500,70557650400,28500,28500,28500,28500,0
20240412,155400,70557650400,28500,28500,28500,28500,0
20240412,155300,70557650400,28500,28500,28500,28500,0
20240412,155200,70557650400,28500,28500,28500,28500,0
20240412,155100,70557650400,28500,28500,28500,28500,0
20240412,155000,70557650400,28500,28500,28500,28500,0
20240412,154900,70557650400,28500,28500,28500,28500,0
20240412,154800,70557650400,28500,28500,28500,28500,0
20240412,154700,70557650400,28500,28500,28500,28500,51261
20240412,154600,70557650400,28500,28500,28500,28500,0
20240412,154500,70557650400,28500,28500,28500,28500,0
20240412,154400,70557650400,28500,28500,28500,28500,0
20240412,154300,70557650400,28500,28500,28500,28500,0
20240412,154200,70557650400,28500,28500,28500,28500,0
20240412,154100,70557650400,28500,28500,28500,28500,0
20240412,154000,70557650400,28500,28500,28500,28500,0
20240412,153900,70557650400,28500,28500,28500,28500,0
20240412,153800,70557650400,28500,28500,28500,28500,0
20240412,153700,70557650400,28500,28500,28500,28500,0
20240412,153600,70557650400,28500,28500,28500,28500,0
20240412,153500,70557650400,28500,28500,28500,28500,0
20240412,153400,70557650400,28500,28500,28500,28500,0
20240412,153300,70557650400,28500,28500,28500,28500,0
20240412,153200,70557650400,28500,28500,28500,28500,0
20240412,153100,70557650400,28500,28500,28500,28500,0
20240412,153000,70557650400,28500,28500,28500,28500,51261
20240412,152900,69096711900,28350,28350,28350,28350,0
20240412,152800,69096711900,28350,28350,28350,28350,0
20240412,152700,69096711900,28350,28350,28350,28350,0
20240412,152600,69096711900,28350,28350,28350,28350,0
20240412,152500,69096711900,28350,28350,28350,28350,0
20240412,152400,69096711900,28350,28350,28350,28350,0
20240412,152300,69096711900,28350,28350,28350,28350,0
20240412,152200,69096711900,28350,28350,28350,28350,0
20240412,152100,69096711900,28350,28350,28350,28350,0
20240412,152000,69096711900,28350,28350,28350,28350,0
20240412,151900,69096711900,28350,28450,28500,28350,8416
20240412,151800,68857631650,28450,28500,28500,28400,5266
20240412,151700,68707829950,28500,28450,28500,28400,5817
20240412,151600,68542160050,28450,28450,28500,28400,5866
20240412,151500,68375327000,28450,28350,28500,28350,15186
20240412,151400,67943548600,28400,28350,28400,28350,6822
20240412,151300,67749905500,28350,28400,28400,28350,5737
20240412,151200,67587131300,28400,28350,28400,28300,7240
20240412,151100,67381734600,28350,28350,28400,28300,7854
20240412,151000,67159138300,28350,28300,28400,28300,10101
20240412,150900,66872863450,28300,28300,28350,28300,8030
20240412,150800,66645407050,28350,28400,28450,28300,12366
20240412,150700,66294668000,28400,28500,28500,28350,19388
20240412,150600,65744007900,28500,28500,28550,28400,14601
20240412,150500,65328109200,28500,28450,28550,28450,10226
20240412,150400,65036468650,28450,28550,28600,28450,18485
20240412,150300,64509032050,28550,28550,28600,28500,8374
20240412,150200,64269824650,28600,28500,28600,28500,9567
20240412,150100,63996785300,28550,28500,28550,28450,9372
20240412,150000,63729367600,28550,28500,28550,28450,9188
20240412,145900,63467406300,28450,28500,28550,28450,7404
20240412,145800,63256312150,28500,28500,28550,28500,9069
20240412,145700,62997563850,28500,28500,28550,28450,9260
20240412,145600,62733824600,28500,28500,28550,28450,6014
20240412,145500,62562503300,28500,28500,28550,28450,8253
20240412,145400,62327109650,28550,28500,28550,28400,14059
20240412,145300,61927114050,28500,28550,28600,28450,11807
20240412,145200,61590298600,28600,28600,28600,28500,18054
20240412,145100,61074639400,28600,28550,28600,28500,14691
20240412,145000,60654833450,28550,28550,28550,28500,6567
20240412,144900,60467462150,28500,28550,28550,28500,7498
20240412,144800,60253514050,28500,28550,28600,28450,10705
20240412,144700,59948082950,28500,28550,28600,28500,9866
20240412,144600,59666476100,28550,28550,28600,28500,17666
20240412,144500,59161968250,28550,28500,28550,28450,23423
20240412,144400,58494205100,28500,28400,28500,28400,29606
20240412,144300,57650724950,28450,28450,28450,28400,8196
20240412,144200,57417645900,28450,28400,28450,28350,6194
20240412,144100,57241682050,28450,28450,28450,28350,8629
20240412,144000,56996529850,28450,28400,28500,28400,9304
20240412,143900,56731861600,28450,28450,28500,28400,21901
20240412,143800,56108848800,28450,28400,28450,28350,11365
20240412,143700,55786023950,28400,28350,28400,28300,5131
20240412,143600,55640376750,28400,28350,28400,28300,12515
20240412,143500,55285208850,28350,28350,28400,28350,7927
20240412,143400,55060177600,28350,28350,28400,28300,6071
20240412,143300,54887986750,28350,28300,28350,28250,8879
20240412,143200,54636491850,28300,28250,28350,28250,5427
20240412,143100,54482770750,28300,28250,28300,28200,4920
20240412,143000,54343661800,28250,28250,28350,28200,10784
20240412,142900,54038890650,28300,28350,28400,28250,8975
20240412,142800,53784671450,28350,28350,28350,28300,7800
20240412,142700,53563576700,28350,28350,28350,28300,4558
20240412,142600,53434399050,28350,28300,28350,28250,10849
20240412,142500,53127383650,28250,28300,28300,28250,6729
20240412,142400,52936989000,28250,28300,28300,28250,4508
20240412,142300,52809450100,28300,28250,28300,28200,7652
20240412,142200,52593295150,28250,28200,28250,28200,2798
20240412,142100,52514290400,28200,28250,28250,28200,4099
20240412,142000,52398556850,28250,28250,28250,28200,4044
20240412,141900,52284369250,28200,28250,28250,28200,4045
20240412,141800,52170178950,28250,28200,28250,28150,4616
20240412,141700,52039940900,28200,28250,28250,28150,3618
20240412,141600,51937909700,28200,28250,28250,28200,5697
20240412,141500,51777058900,28200,28250,28250,28150,8533
20240412,141400,51536296350,28250,28250,28300,28200,8711
20240412,141300,51290141050,28300,28300,28300,28250,7192
20240412,141200,51086654150,28250,28250,28300,28200,6182
20240412,141100,50911925100,28200,28250,28300,28150,17825
20240412,141000,50408745300,28250,28250,28300,28200,13028
20240412,140900,50040774750,28250,28200,28250,28150,14926
20240412,140800,49619808500,28150,28150,28200,28150,19203
20240412,140700,49078353850,28150,28150,28200,28100,16925
20240412,140600,48601717250,28100,28150,28150,28100,9352
20240412,140500,48338478450,28100,28150,28150,28100,2977
20240412,140400,48254719500,28100,28100,28150,28050,8859
20240412,140300,48005705950,28100,28100,28100,28050,5982
20240412,140200,47837651850,28050,28100,28100,28050,7373
20240412,140100,47630534250,28100,28100,28100,28050,2947
20240412,140000,47547779200,28100,28050,28100,28050,3549
20240412,135900,47448104350,28100,28100,28100,28000,3770
20240412,135800,47342286550,28100,28050,28100,28000,11939
20240412,135700,47007347000,28050,28050,28050,28000,5016
20240412,135600,46866801850,28050,28050,28050,28000,2422
20240412,135500,46798914450,28000,28000,28050,27950,13211
20240412,135400,46428919950,28050,28050,28050,28000,3824
20240412,135300,46321696550,28000,28050,28050,28000,1894
20240412,135200,46268600300,28050,28100,28100,28000,11952
20240412,135100,45933382600,28050,28100,28100,28050,2703
20240412,135000,45857497750,28100,28100,28100,28050,3445
20240412,134900,45760758250,28100,28100,28100,28050,3776
20240412,134800,45654680350,28100,28050,28100,28050,3209
20240412,134700,45564541950,28100,28100,28100,28050,1980
20240412,134600,45508931400,28100,28100,28100,28050,4014
20240412,134500,45396201800,28100,28100,28100,28050,3432
20240412,134400,45299826200,28100,28100,28150,28050,3471
20240412,134300,45202308950,28100,28050,28150,28050,3435
20240412,134200,45105779000,28100,28100,28150,28050,2915
20240412,134100,45023882500,28100,28100,28100,28050,4707
20240412,134000,44891645050,28100,28050,28100,28050,5479
20240412,133900,44737723450,28100,28100,28150,28050,5420
20240412,133800,44585429300,28100,28100,28100,28050,2970
20240412,133700,44502010850,28100,28050,28150,28050,3748
20240412,133600,44396708150,28100,28150,28150,28050,3105
20240412,133500,44309457300,28100,28050,28150,28050,3637
20240412,133400,44207281800,28100,28100,28150,28100,3364
20240412,133300,44112688750,28100,28100,28150,28100,4744
20240412,133200,43979287200,28100,28100,28150,28050,8897
20240412,133100,43729263000,28100,28100,28150,28100,2767
20240412,133000,43651414750,28100,28150,28150,28100,7326
20240412,132900,43445458200,28100,28100,28150,28050,6406
20240412,132800,43265366500,28100,28100,28150,28050,5754
20240412,132700,43103603700,28100,28050,28150,28050,15704
20240412,132600,42661703550,28050,28100,28150,28050,4249
20240412,132500,42542349500,28100,28150,28150,28050,5348
20240412,132400,42391948700,28150,28150,28150,28100,10488
20240412,132300,42097015000,28150,28050,28150,28000,24774
20240412,132200,41400774950,28050,28000,28100,28000,11426
20240412,132100,41080182400,28000,28000,28050,27950,5422
20240412,132000,40928199950,28050,28050,28050,27950,4437
20240412,131900,40803853750,28050,28050,28050,28000,4007
20240412,131800,40691539650,28000,28050,28050,27950,5262
20240412,131700,40544099650,28050,28000,28050,28000,5752
20240412,131600,40382907850,28000,28050,28050,28000,2688
20240412,131500,40307601050,28050,28000,28050,28000,4839
20240412,131400,40171937900,28050,28000,28050,27950,5282
20240412,131300,40023948700,28000,27950,28000,27950,6919
20240412,131200,39830251050,28000,27950,28000,27900,2938
20240412,131100,39748031400,27950,27900,28000,27850,7211
20240412,131000,39546376450,27900,27950,27950,27850,2866
20240412,130900,39466325950,27950,27900,27950,27850,5804
20240412,130800,39304212350,27900,27900,27950,27850,5042
20240412,130700,39163415100,27900,27900,27950,27800,2103
20240412,130600,39104744100,27900,27900,27950,27800,5040
20240412,130500,38964160250,27950,27900,27950,27900,1349
20240412,130400,38926501150,27950,27950,27950,27900,2495
20240412,130300,38856778650,27900,27950,27950,27900,1701
20240412,130200,38809264950,27950,27900,27950,27850,2161
20240412,130100,38748965800,27900,27850,27900,27850,2442
20240412,130000,38680895700,27900,27850,27900,27800,2198
20240412,125900,38619684800,27850,27850,27900,27800,3094
20240412,125800,38533510150,27850,27850,27900,27800,1714
20240412,125700,38485803050,27850,27750,27850,27750,2854
20240412,125600,38406345250,27750,27800,27850,27750,3621
20240412,125500,38305663700,27850,27800,27850,27750,3868
20240412,125400,38198134400,27850,27900,27900,27850,2153
20240412,125300,38138105050,27900,27950,27950,27800,7311
20240412,125200,37934605550,27900,27950,27950,27900,2633
20240412,125100,37861104650,27900,27950,27950,27900,2148
20240412,125000,37801137750,27950,28000,28000,27900,4800
20240412,124900,37666977800,27950,28000,28000,27950,3739
20240412,124800,37562301100,28000,28050,28050,27950,813
20240412,124700,37539542800,28000,28050,28050,27950,2489
20240412,124600,37469836950,28000,28000,28050,27950,4032
20240412,124500,37356792400,28050,28000,28050,27950,6740
20240412,124400,37168009800,28000,28000,28000,27950,1889
20240412,124300,37115121400,27950,28000,28000,27950,1416
20240412,124200,37075481000,28000,27950,28000,27900,4259
20240412,124100,36956354150,27950,27900,27950,27900,1249
20240412,124000,36921450700,27950,27850,27950,27850,6468
20240412,123900,36740962250,27850,27800,27900,27800,4383
20240412,123800,36618792000,27850,27850,27850,27800,1827
20240412,123700,36567984350,27850,27800,27900,27800,2894
20240412,123600,36487502150,27800,27800,27900,27800,3130
20240412,123500,36400398300,27850,27900,27900,27800,4749
20240412,123400,36268061750,27850,27850,27900,27800,13406
20240412,123300,35894705950,27850,27900,27950,27850,3420
20240412,123200,35799297050,27950,28000,28000,27900,7532
20240412,123100,35589049100,28000,27950,28000,27950,3270
20240412,123000,35497630250,27950,28000,28050,27950,7057
20240412,122900,35300081450,28000,28050,28050,28000,2002
20240412,122800,35243998900,28050,28050,28100,28000,3248
20240412,122700,35152907150,28050,28100,28100,28000,6493
20240412,122600,34970715850,28100,28100,28150,28050,8932
20240412,122500,34719726850,28050,28100,28100,28050,7397
20240412,122400,34512002150,28050,28100,28100,28050,4554
20240412,122300,34384118850,28100,28100,28150,28050,3131
20240412,122200,34296134700,28100,28100,28150,28050,6725
20240412,122100,34107149150,28150,28000,28150,28000,22155
20240412,122000,33484736600,28050,28050,28100,28000,1179
20240412,121900,33451659050,28000,28050,28100,28000,3236
20240412,121800,33360866400,28050,28100,28100,28000,3121
20240412,121700,33273317250,28050,28050,28100,28000,6141
20240412,121600,33101047450,28050,28050,28050,28000,2506
20240412,121500,33030760250,28050,28000,28050,27850,11771
20240412,121400,32701151550,28000,27850,28000,27850,18403
20240412,121300,32186689850,27850,27900,27900,27850,1732
20240412,121200,32138399800,27900,27900,27950,27850,1662
20240412,121100,32092004500,27900,27950,27950,27900,1539
20240412,121000,32048999900,27950,27900,27950,27900,761
20240412,120900,32027739450,27950,27950,27950,27900,4001
20240412,120800,31916061400,27950,27850,28000,27800,18665
20240412,120700,31395011150,27850,27850,27850,27750,10872
20240412,120600,31092767950,27850,27800,27850,27800,896
20240412,120500,31067830750,27850,27850,27850,27800,2229
20240412,120400,31005760000,27850,27900,27900,27800,6472
20240412,120300,30825478250,27900,27900,27900,27850,4693
20240412,120200,30694759100,27900,27900,27900,27850,1814
20240412,120100,30644166500,27900,27900,27950,27850,6035
20240412,120000,30475798100,27850,27950,27950,27850,3860
20240412,115900,30368046150,27950,27900,27950,27850,2250
20240412,115800,30305263400,27900,27950,27950,27850,3180
20240412,115700,30216470700,27950,28000,28000,27950,3323
20240412,115600,30123506900,28000,28000,28000,27950,6651
20240412,115500,29937445550,28000,28000,28000,27950,5661
20240412,115400,29778977700,28000,28000,28050,27950,6096
20240412,115300,29608291950,28000,27950,28050,27950,16920
20240412,115200,29134420550,28000,27900,28000,27900,6367
20240412,115100,28956404300,27950,27800,27950,27750,13524
20240412,115000,28579655350,27800,27750,27800,27750,7367
20240412,114900,28374994900,27800,27700,27800,27700,12669
20240412,114800,28023589450,27700,27700,27750,27700,3076
20240412,114700,27938320500,27700,27750,27800,27700,4250
20240412,114600,27820538800,27800,27800,27800,27750,2104
20240412,114500,27762141900,27750,27800,27800,27700,4938
20240412,114400,27625204650,27800,27750,27800,27700,802
20240412,114300,27602938100,27750,27800,27800,27750,2865
20240412,114200,27523373750,27800,27800,27800,27750,2730
20240412,114100,27447564350,27800,27800,27800,27750,1710
20240412,114000,27400042000,27800,27750,27800,27700,4923
20240412,113900,27263350150,27750,27700,27750,27650,12100
20240412,113800,26928099900,27650,27700,27700,27650,1438
20240412,113700,26888300450,27700,27700,27700,27650,3806
20240412,113600,26782988750,27700,27750,27750,27650,1793
20240412,113500,26733315100,27700,27700,27750,27650,3408
20240412,113400,26638925300,27750,27750,27750,27700,2931
20240412,113300,26557677300,27750,27800,27800,27700,2307
20240412,113200,26493632400,27800,27750,27850,27700,9474
20240412,113100,26230796850,27750,27700,27750,27650,9154
20240412,113000,25977197800,27700,27750,27800,27650,4671
20240412,112900,25847862350,27800,27800,27900,27600,8333
20240412,112800,25616632850,27900,27800,27950,27700,24890
20240412,112700,24924270700,27800,27950,27950,27750,5695
20240412,112600,24765891250,27800,27950,28050,27800,12710
20240412,112500,24410649250,27950,28000,28000,27950,4965
20240412,112400,24271654750,28000,27900,28000,27850,12086
20240412,112300,23934086500,27900,27850,27950,27850,9002
20240412,112200,23682903600,27900,28000,28000,27850,7300
20240412,112100,23479137750,27950,28150,28150,27950,11171
20240412,112000,23165815000,28150,27950,28150,27950,49955
20240412,111900,21764868900,27950,28000,28000,27900,9045
20240412,111800,21512073300,28000,27850,28000,27850,36588
20240412,111700,20490375800,27850,27800,27850,27800,5271
20240412,111600,20343722800,27800,27850,27850,27800,6121
20240412,111500,20173446750,27800,27800,27850,27800,4450
20240412,111400,20049666000,27850,27800,27850,27750,9440
20240412,111300,19787162300,27800,27800,27850,27750,10094
20240412,111200,19506392200,27800,27700,27800,27700,8585
20240412,111100,19267906350,27700,27700,27800,27700,11294
20240412,111000,18954729300,27750,27650,27750,27650,12261
20240412,110900,18615063200,27650,27650,27700,27600,7744
20240412,110800,18400984200,27650,27600,27650,27550,5444
20240412,110700,18250770800,27600,27550,27650,27550,8321
20240412,110600,18020970650,27600,27500,27600,27400,19075
20240412,110500,17496441500,27450,27500,27500,27450,7378
20240412,110400,17293826150,27450,27500,27500,27450,4423
20240412,110300,17172242650,27450,27400,27500,27400,12384
20240412,110200,16832315550,27400,27400,27450,27350,5157
20240412,110100,16690968700,27350,27400,27450,27350,2738
20240412,110000,16615939250,27400,27400,27450,27350,11136
20240412,105900,16310816500,27400,27350,27400,27300,12355
20240412,105800,15972718750,27350,27300,27350,27250,10162
20240412,105700,15695239300,27300,27200,27300,27200,18197
20240412,105600,15199125450,27200,27200,27200,27150,429
20240412,105500,15187457950,27200,27200,27250,27150,3801
20240412,105400,15084019600,27200,27200,27250,27150,4772
20240412,105300,14954223750,27150,27200,27200,27150,371
20240412,105200,14944134800,27200,27250,27250,27150,5578
20240412,105100,14792240300,27250,27150,27250,27150,5604
20240412,105000,14639811950,27150,27150,27150,27100,1356
20240412,104900,14603001550,27150,27200,27200,27100,6125
20240412,104800,14436647800,27200,27200,27200,27150,2371
20240412,104700,14372160000,27200,27100,27200,27000,6346
20240412,104600,14199753850,27100,27050,27150,27000,9300
20240412,104500,13947797400,27050,27050,27050,27000,2331
20240412,104400,13884752150,27050,27050,27050,27000,2795
20240412,104300,13809163050,27050,27000,27050,27000,403
20240412,104200,13798266850,27050,27050,27050,27000,752
20240412,104100,13777932150,27050,27100,27100,27000,3609
20240412,104000,13680293100,27050,27050,27100,27000,6742
20240412,103900,13497815150,27050,27100,27100,27050,2225
20240412,103800,13437530800,27050,27050,27100,27000,5397
20240412,103700,13291537200,27050,27100,27100,27000,5125
20240412,103600,13152917250,27050,27100,27100,27050,994
20240412,103500,13126000350,27050,27050,27100,27000,6035
20240412,103400,12962746700,27000,26950,27050,26900,6964
20240412,103300,12774746100,26950,27000,27000,26950,3661
20240412,103200,12675964250,27000,27000,27000,26950,3105
20240412,103100,12592163150,27000,26950,27000,26950,721
20240412,103000,12572704150,26950,27000,27000,26950,2579
20240412,102900,12503164900,26950,26950,27000,26900,3416
20240412,102800,12410978100,27000,27050,27050,26950,8839
20240412,102700,12172350550,27050,27050,27100,27050,4275
20240412,102600,12056677350,27050,27100,27100,27000,7670
20240412,102500,11849196650,27050,27050,27100,27050,2731
20240412,102400,11775315000,27050,27050,27100,27000,7347
20240412,102300,11576640800,27050,26900,27050,26900,29262
20240412,102200,10787168350,26900,26800,26950,26800,17179
20240412,102100,10325842100,26800,26750,26800,26750,2717
20240412,102000,10253069000,26800,26650,26800,26600,17143
20240412,101900,9795227100,26650,26650,26650,26600,2662
20240412,101800,9724290900,26650,26650,26650,26600,1064
20240412,101700,9695957450,26650,26600,26650,26600,5344
20240412,101600,9553804500,26600,26550,26600,26550,352
20240412,101500,9544441450,26600,26550,26600,26550,258
20240412,101400,9537581650,26600,26550,26600,26500,6332
20240412,101300,9369463350,26550,26550,26600,26550,277
20240412,101200,9362103250,26550,26600,26600,26550,1078
20240412,101100,9333442500,26550,26650,26650,26550,1454
20240412,101000,9294763500,26650,26600,26650,26600,612
20240412,100900,9278482350,26600,26600,26600,26550,816
20240412,100800,9256779150,26550,26550,26600,26550,1141
20240412,100700,9226485200,26500,26650,26650,26500,4625
20240412,100600,9103522700,26550,26700,26700,26550,4905
20240412,100500,8972960150,26700,26700,26700,26650,320
20240412,100400,8964430650,26650,26700,26700,26650,2238
20240412,100300,8904786150,26700,26700,26750,26650,2212
20240412,100200,8845728350,26700,26700,26700,26650,4309
20240412,100100,8730683350,26700,26650,26700,26650,353
20240412,100000,8721272300,26700,26700,26700,26650,2478
20240412,095900,8655111150,26700,26700,26700,26650,893
20240412,095800,8631275000,26650,26700,26700,26650,742
20240412,095700,8611483750,26700,26700,26750,26700,2178
20240412,095600,8553289950,26700,26650,26750,26600,2358
20240412,095500,8490441550,26650,26750,26750,26650,1544
20240412,095400,8449204850,26750,26800,26800,26750,4893
20240412,095300,8318211550,26800,26750,26850,26750,8681
20240412,095200,8085734650,26700,26600,26750,26600,6000
20240412,095100,7925601650,26650,26650,26650,26600,1348
20240412,095000,7889694350,26650,26700,26700,26650,2452
20240412,094900,7824322600,26700,26700,26700,26650,1300
20240412,094800,7789661350,26700,26700,26700,26650,2101
20240412,094700,7733617400,26700,26700,26700,26650,2182
20240412,094600,7675365700,26700,26750,26750,26700,3882
20240412,094500,7571656650,26700,26850,26850,26700,10581
20240412,094400,7288240500,26850,26800,26850,26750,14736
20240412,094300,6893670550,26800,26600,26800,26600,13232
20240412,094200,6540475700,26600,26600,26600,26550,5885
20240412,094100,6383967750,26600,26550,26600,26500,1520
20240412,094000,6343601200,26550,26550,26550,26450,5581
20240412,093900,6195600800,26550,26550,26600,26450,6731
20240412,093800,6016869300,26500,26400,26600,26400,4212
20240412,093700,5905157700,26400,26500,26500,26400,5548
20240412,093600,5758284750,26500,26500,26550,26450,4714
20240412,093500,5633291750,26500,26400,26500,26350,5903
20240412,093400,5477377300,26350,26400,26400,26350,3520
20240412,093300,5384579450,26400,26350,26400,26350,2874
20240412,093200,5308807350,26300,26200,26300,26100,3484
20240412,093100,5217436200,26150,26100,26150,26050,8121
20240412,093000,5005225800,26100,26000,26100,25950,3134
20240412,092900,4923670500,26000,26000,26000,25950,1974
20240412,092800,4872398500,26000,26050,26050,25950,2549
20240412,092700,4806143600,26050,25950,26050,25950,7652
20240412,092600,4607215600,25950,25950,25950,25900,3308
20240412,092500,4521438050,25950,25900,26000,25900,4329
20240412,092400,4409151850,25900,25950,25950,25900,4099
20240412,092300,4302967600,25900,25950,26000,25850,1875
20240412,092200,4254387250,25950,25950,26000,25850,5618
20240412,092100,4108888600,25900,25950,26000,25850,6837
20240412,092000,3931926450,25950,26050,26100,25900,6776
20240412,091900,3756141100,26100,25950,26100,25900,9797
20240412,091800,3501476700,25900,25900,26000,25850,8002
20240412,091700,3294188450,25950,26100,26100,25850,18825
20240412,091600,2805524800,26100,26200,26200,26100,9607
20240412,091500,2554299200,26150,26200,26200,26150,1021
20240412,091400,2527571600,26200,26300,26300,26150,3190
20240412,091300,2443949800,26250,26200,26300,26150,7264
20240412,091200,2253554250,26200,26250,26250,26150,4639
20240412,091100,2131978800,26250,26300,26350,26250,3860
20240412,091000,2030543000,26300,26350,26350,26250,2263
20240412,090900,1971012800,26300,26300,26400,26300,6601
20240412,090800,1797058600,26300,26350,26450,26300,2571
20240412,090700,1729230250,26400,26300,26400,26200,14821
20240412,090600,1339556650,26300,26300,26300,26250,3670
20240412,090500,1243088350,26250,26300,26350,26250,7482
20240412,090400,1046529550,26300,26350,26350,26300,1270
20240412,090300,1013099500,26300,26350,26350,26250,7004
20240412,090200,828884300,26350,26350,26350,26250,9850
20240412,090100,569760250,26350,26300,26350,26250,7235
20240412,090000,379547250,26300,26450,26450,26300,14382