stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191600,71875409050,29650,29650,29650,29650,55060
20240415,191500,71875409050,29650,29650,29650,29650,0
20240415,191400,71875409050,29650,29650,29650,29650,0
20240415,191300,71875409050,29650,29650,29650,29650,0
20240415,191200,71875409050,29650,29650,29650,29650,0
20240415,191100,71875409050,29650,29650,29650,29650,0
20240415,191000,71875409050,29650,29650,29650,29650,0
20240415,190900,71875409050,29650,29650,29650,29650,0
20240415,190800,71875409050,29650,29650,29650,29650,0
20240415,190700,71875409050,29650,29650,29650,29650,0
20240415,190600,71875409050,29650,29650,29650,29650,0
20240415,190500,71875409050,29650,29650,29650,29650,0
20240415,190400,71875409050,29650,29650,29650,29650,0
20240415,190300,71875409050,29650,29650,29650,29650,0
20240415,190200,71875409050,29650,29650,29650,29650,0
20240415,190100,71875409050,29650,29650,29650,29650,0
20240415,190000,71875409050,29650,29650,29650,29650,0
20240415,185900,71875409050,29650,29650,29650,29650,0
20240415,185800,71875409050,29650,29650,29650,29650,0
20240415,185700,71875409050,29650,29650,29650,29650,0
20240415,185600,71875409050,29650,29650,29650,29650,0
20240415,185500,71875409050,29650,29650,29650,29650,0
20240415,185400,71875409050,29650,29650,29650,29650,0
20240415,185300,71875409050,29650,29650,29650,29650,0
20240415,185200,71875409050,29650,29650,29650,29650,0
20240415,185100,71875409050,29650,29650,29650,29650,0
20240415,185000,71875409050,29650,29650,29650,29650,0
20240415,184900,71875409050,29650,29650,29650,29650,0
20240415,184800,71875409050,29650,29650,29650,29650,0
20240415,184700,71875409050,29650,29650,29650,29650,0
20240415,184600,71875409050,29650,29650,29650,29650,55060
20240415,184500,71875409050,29650,29650,29650,29650,0
20240415,184400,71875409050,29650,29650,29650,29650,0
20240415,184300,71875409050,29650,29650,29650,29650,0
20240415,184200,71875409050,29650,29650,29650,29650,0
20240415,184100,71875409050,29650,29650,29650,29650,0
20240415,184000,71875409050,29650,29650,29650,29650,0
20240415,183900,71875409050,29650,29650,29650,29650,0
20240415,183800,71875409050,29650,29650,29650,29650,0
20240415,183700,71875409050,29650,29650,29650,29650,0
20240415,183600,71875409050,29650,29650,29650,29650,0
20240415,183500,71875409050,29650,29650,29650,29650,0
20240415,183400,71875409050,29650,29650,29650,29650,0
20240415,183300,71875409050,29650,29650,29650,29650,0
20240415,183200,71875409050,29650,29650,29650,29650,0
20240415,183100,71875409050,29650,29650,29650,29650,0
20240415,183000,71875409050,29650,29650,29650,29650,0
20240415,182900,71875409050,29650,29650,29650,29650,0
20240415,182800,71875409050,29650,29650,29650,29650,0
20240415,182700,71875409050,29650,29650,29650,29650,0
20240415,182600,71875409050,29650,29650,29650,29650,0
20240415,182500,71875409050,29650,29650,29650,29650,0
20240415,182400,71875409050,29650,29650,29650,29650,0
20240415,182300,71875409050,29650,29650,29650,29650,0
20240415,182200,71875409050,29650,29650,29650,29650,0
20240415,182100,71875409050,29650,29650,29650,29650,0
20240415,182000,71875409050,29650,29650,29650,29650,0
20240415,181900,71875409050,29650,29650,29650,29650,0
20240415,181800,71875409050,29650,29650,29650,29650,0
20240415,181700,71875409050,29650,29650,29650,29650,0
20240415,181600,71875409050,29650,29650,29650,29650,55060
20240415,181500,71875409050,29650,29650,29650,29650,0
20240415,181400,71875409050,29650,29650,29650,29650,0
20240415,181300,71875409050,29650,29650,29650,29650,0
20240415,181200,71875409050,29650,29650,29650,29650,0
20240415,181100,71875409050,29650,29650,29650,29650,0
20240415,181000,71875409050,29650,29650,29650,29650,0
20240415,180900,71875409050,29650,29650,29650,29650,0
20240415,180800,71875409050,29650,29650,29650,29650,0
20240415,180700,71875409050,29650,29650,29650,29650,0
20240415,180600,71875409050,29650,29650,29650,29650,0
20240415,180500,71875409050,29650,29650,29650,29650,0
20240415,180400,71875409050,29650,29650,29650,29650,0
20240415,180300,71875409050,29650,29650,29650,29650,0
20240415,180200,71875409050,29650,29650,29650,29650,0
20240415,180100,71875409050,29650,29650,29650,29650,0
20240415,180000,71875409050,29650,29650,29650,29650,0
20240415,175900,71875409050,29650,29650,29650,29650,0
20240415,175800,71875409050,29650,29650,29650,29650,0
20240415,175700,71875409050,29650,29650,29650,29650,0
20240415,175600,71875409050,29650,29650,29650,29650,0
20240415,175500,71875409050,29650,29650,29650,29650,0
20240415,175400,71875409050,29650,29650,29650,29650,0
20240415,175300,71875409050,29650,29650,29650,29650,0
20240415,175200,71875409050,29650,29650,29650,29650,0
20240415,175100,71875409050,29650,29650,29650,29650,0
20240415,175000,71875409050,29650,29650,29650,29650,0
20240415,174900,71875409050,29650,29650,29650,29650,0
20240415,174800,71875409050,29650,29650,29650,29650,0
20240415,174700,71875409050,29650,29650,29650,29650,0
20240415,174600,71875409050,29650,29650,29650,29650,55060
20240415,174500,71875409050,29650,29650,29650,29650,0
20240415,174400,71875409050,29650,29650,29650,29650,0
20240415,174300,71875409050,29650,29650,29650,29650,0
20240415,174200,71875409050,29650,29650,29650,29650,0
20240415,174100,71875409050,29650,29650,29650,29650,0
20240415,174000,71875409050,29650,29650,29650,29650,0
20240415,173900,71875409050,29650,29650,29650,29650,0
20240415,173800,71875409050,29650,29650,29650,29650,0
20240415,173700,71875409050,29650,29650,29650,29650,0
20240415,173600,71875409050,29650,29650,29650,29650,0
20240415,173500,71875409050,29650,29650,29650,29650,0
20240415,173400,71875409050,29650,29650,29650,29650,0
20240415,173300,71875409050,29650,29650,29650,29650,0
20240415,173200,71875409050,29650,29650,29650,29650,0
20240415,173100,71875409050,29650,29650,29650,29650,0
20240415,173000,71875409050,29650,29650,29650,29650,0
20240415,172900,71875409050,29650,29650,29650,29650,0
20240415,172800,71875409050,29650,29650,29650,29650,0
20240415,172700,71875409050,29650,29650,29650,29650,0
20240415,172600,71875409050,29650,29650,29650,29650,0
20240415,172500,71875409050,29650,29650,29650,29650,0
20240415,172400,71875409050,29650,29650,29650,29650,0
20240415,172300,71875409050,29650,29650,29650,29650,0
20240415,172200,71875409050,29650,29650,29650,29650,0
20240415,172100,71875409050,29650,29650,29650,29650,0
20240415,172000,71875409050,29650,29650,29650,29650,0
20240415,171900,71875409050,29650,29650,29650,29650,0
20240415,171800,71875409050,29650,29650,29650,29650,0
20240415,171700,71875409050,29650,29650,29650,29650,0
20240415,171600,71875409050,29650,29650,29650,29650,55060
20240415,171500,71875409050,29650,29650,29650,29650,0
20240415,171400,71875409050,29650,29650,29650,29650,0
20240415,171300,71875409050,29650,29650,29650,29650,0
20240415,171200,71875409050,29650,29650,29650,29650,0
20240415,171100,71875409050,29650,29650,29650,29650,0
20240415,171000,71875409050,29650,29650,29650,29650,0
20240415,170900,71875409050,29650,29650,29650,29650,0
20240415,170800,71875409050,29650,29650,29650,29650,0
20240415,170700,71875409050,29650,29650,29650,29650,0
20240415,170600,71875409050,29650,29650,29650,29650,0
20240415,170500,71875409050,29650,29650,29650,29650,0
20240415,170400,71875409050,29650,29650,29650,29650,0
20240415,170300,71875409050,29650,29650,29650,29650,0
20240415,170200,71875409050,29650,29650,29650,29650,0
20240415,170100,71875409050,29650,29650,29650,29650,0
20240415,170000,71875409050,29650,29650,29650,29650,0
20240415,165900,71875409050,29650,29650,29650,29650,0
20240415,165800,71875409050,29650,29650,29650,29650,0
20240415,165700,71875409050,29650,29650,29650,29650,0
20240415,165600,71875409050,29650,29650,29650,29650,0
20240415,165500,71875409050,29650,29650,29650,29650,0
20240415,165400,71875409050,29650,29650,29650,29650,0
20240415,165300,71875409050,29650,29650,29650,29650,0
20240415,165200,71875409050,29650,29650,29650,29650,0
20240415,165100,71875409050,29650,29650,29650,29650,0
20240415,165000,71875409050,29650,29650,29650,29650,0
20240415,164900,71875409050,29650,29650,29650,29650,0
20240415,164800,71875409050,29650,29650,29650,29650,0
20240415,164700,71875409050,29650,29650,29650,29650,0
20240415,164600,71875409050,29650,29650,29650,29650,55060
20240415,164500,71875409050,29650,29650,29650,29650,0
20240415,164400,71875409050,29650,29650,29650,29650,0
20240415,164300,71875409050,29650,29650,29650,29650,0
20240415,164200,71875409050,29650,29650,29650,29650,0
20240415,164100,71875409050,29650,29650,29650,29650,0
20240415,164000,71875409050,29650,29650,29650,29650,0
20240415,163900,71875409050,29650,29650,29650,29650,0
20240415,163800,71875409050,29650,29650,29650,29650,0
20240415,163700,71875409050,29650,29650,29650,29650,0
20240415,163600,71875409050,29650,29650,29650,29650,0
20240415,163500,71875409050,29650,29650,29650,29650,0
20240415,163400,71875409050,29650,29650,29650,29650,0
20240415,163300,71875409050,29650,29650,29650,29650,0
20240415,163200,71875409050,29650,29650,29650,29650,0
20240415,163100,71875409050,29650,29650,29650,29650,0
20240415,163000,71875409050,29650,29650,29650,29650,0
20240415,162900,71875409050,29650,29650,29650,29650,0
20240415,162800,71875409050,29650,29650,29650,29650,0
20240415,162700,71875409050,29650,29650,29650,29650,0
20240415,162600,71875409050,29650,29650,29650,29650,0
20240415,162500,71875409050,29650,29650,29650,29650,0
20240415,162400,71875409050,29650,29650,29650,29650,0
20240415,162300,71875409050,29650,29650,29650,29650,0
20240415,162200,71875409050,29650,29650,29650,29650,0
20240415,162100,71875409050,29650,29650,29650,29650,0
20240415,162000,71875409050,29650,29650,29650,29650,0
20240415,161900,71875409050,29650,29650,29650,29650,0
20240415,161800,71875409050,29650,29650,29650,29650,0
20240415,161700,71875409050,29650,29650,29650,29650,0
20240415,161600,71875409050,29650,29650,29650,29650,55060
20240415,161500,71875409050,29650,29650,29650,29650,0
20240415,161400,71875409050,29650,29650,29650,29650,0
20240415,161300,71875409050,29650,29650,29650,29650,0
20240415,161200,71875409050,29650,29650,29650,29650,0
20240415,161100,71875409050,29650,29650,29650,29650,0
20240415,161000,71875409050,29650,29650,29650,29650,0
20240415,160900,71875409050,29650,29650,29650,29650,0
20240415,160800,71875409050,29650,29650,29650,29650,0
20240415,160700,71875409050,29650,29650,29650,29650,0
20240415,160600,71875409050,29650,29650,29650,29650,0
20240415,160500,71875409050,29650,29650,29650,29650,0
20240415,160400,71875409050,29650,29650,29650,29650,0
20240415,160300,71875409050,29650,29650,29650,29650,0
20240415,160200,71875409050,29650,29650,29650,29650,0
20240415,160100,71875409050,29650,29650,29650,29650,0
20240415,160000,71875409050,29650,29650,29650,29650,0
20240415,155900,71875409050,29650,29650,29650,29650,0
20240415,155800,71875409050,29650,29650,29650,29650,0
20240415,155700,71875409050,29650,29650,29650,29650,0
20240415,155600,71875409050,29650,29650,29650,29650,0
20240415,155500,71875409050,29650,29650,29650,29650,0
20240415,155400,71875409050,29650,29650,29650,29650,0
20240415,155300,71875409050,29650,29650,29650,29650,0
20240415,155200,71875409050,29650,29650,29650,29650,0
20240415,155100,71875409050,29650,29650,29650,29650,0
20240415,155000,71875409050,29650,29650,29650,29650,0
20240415,154900,71875409050,29650,29650,29650,29650,0
20240415,154800,71875409050,29650,29650,29650,29650,0
20240415,154700,71875409050,29650,29650,29650,29650,0
20240415,154600,71875409050,29650,29650,29650,29650,55060
20240415,154500,71875409050,29650,29650,29650,29650,0
20240415,154400,71875409050,29650,29650,29650,29650,0
20240415,154300,71875409050,29650,29650,29650,29650,0
20240415,154200,71875409050,29650,29650,29650,29650,0
20240415,154100,71875409050,29650,29650,29650,29650,0
20240415,154000,71875409050,29650,29650,29650,29650,0
20240415,153900,71875409050,29650,29650,29650,29650,0
20240415,153800,71875409050,29650,29650,29650,29650,0
20240415,153700,71875409050,29650,29650,29650,29650,0
20240415,153600,71875409050,29650,29650,29650,29650,0
20240415,153500,71875409050,29650,29650,29650,29650,0
20240415,153400,71875409050,29650,29650,29650,29650,0
20240415,153300,71875409050,29650,29650,29650,29650,0
20240415,153200,71875409050,29650,29650,29650,29650,0
20240415,153100,71875409050,29650,29650,29650,29650,0
20240415,153000,71875409050,29650,29650,29650,29650,55060
20240415,152900,70242880050,29450,29450,29450,29450,0
20240415,152800,70242880050,29450,29450,29450,29450,0
20240415,152700,70242880050,29450,29450,29450,29450,0
20240415,152600,70242880050,29450,29450,29450,29450,0
20240415,152500,70242880050,29450,29450,29450,29450,0
20240415,152400,70242880050,29450,29450,29450,29450,0
20240415,152300,70242880050,29450,29450,29450,29450,0
20240415,152200,70242880050,29450,29450,29450,29450,0
20240415,152100,70242880050,29450,29450,29450,29450,0
20240415,152000,70242880050,29450,29450,29450,29450,0
20240415,151900,70242880050,29450,29500,29500,29350,20031
20240415,151800,69652469100,29500,29500,29550,29500,2715
20240415,151700,69572331200,29550,29550,29550,29500,4019
20240415,151600,69453620700,29550,29550,29600,29500,1428
20240415,151500,69411431550,29550,29550,29600,29500,8379
20240415,151400,69163826850,29550,29500,29600,29500,4580
20240415,151300,69028442000,29550,29600,29600,29500,1928
20240415,151200,68971490200,29600,29550,29600,29500,2738
20240415,151100,68890569600,29550,29550,29600,29500,3840
20240415,151000,68777144650,29550,29550,29600,29500,2677
20240415,150900,68698048200,29550,29600,29600,29500,2732
20240415,150800,68617317800,29500,29550,29600,29500,2704
20240415,150700,68537401100,29550,29600,29600,29500,3167
20240415,150600,68443844200,29500,29450,29600,29450,4079
20240415,150500,68323262700,29500,29600,29650,29450,9691
20240415,150400,68036812350,29600,29600,29650,29550,16809
20240415,150300,67539288550,29550,29550,29600,29500,4512
20240415,150200,67405883850,29500,29550,29550,29500,4523
20240415,150100,67272237300,29550,29550,29550,29500,3398
20240415,150000,67171828200,29500,29500,29550,29450,5548
20240415,145900,67008149100,29450,29500,29550,29450,3646
20240415,145800,66900621900,29500,29550,29550,29450,6021
20240415,145700,66723128150,29500,29500,29550,29450,3510
20240415,145600,66619524600,29500,29500,29500,29450,2363
20240415,145500,66549827350,29500,29500,29550,29450,6735
20240415,145400,66351131450,29500,29400,29500,29400,2202
20240415,145300,66286223050,29400,29450,29500,29400,4435
20240415,145200,66155679550,29500,29500,29500,29400,3284
20240415,145100,66058914950,29400,29500,29500,29400,4631
20240415,145000,65922575800,29550,29450,29550,29400,5709
20240415,144900,65754435850,29450,29500,29550,29350,4803
20240415,144800,65613001950,29500,29500,29550,29450,4766
20240415,144700,65472403150,29450,29450,29500,29450,4091
20240415,144600,65351754050,29450,29450,29450,29350,4975
20240415,144500,65205387550,29400,29400,29450,29350,4000
20240415,144400,65087728550,29400,29350,29400,29300,5616
20240415,144300,64922763850,29350,29350,29400,29300,4390
20240415,144200,64793847050,29350,29350,29350,29250,5205
20240415,144100,64641471050,29300,29300,29350,29250,3113
20240415,144000,64550228200,29350,29350,29350,29250,1815
20240415,143900,64496983850,29350,29300,29350,29250,2939
20240415,143800,64410786400,29350,29400,29400,29300,4902
20240415,143700,64266931150,29400,29300,29400,29300,4085
20240415,143600,64147112100,29250,29250,29300,29250,1780
20240415,143500,64094974700,29250,29250,29300,29250,2610
20240415,143400,64018557100,29300,29250,29300,29200,2856
20240415,143300,63935024700,29250,29200,29300,29150,6621
20240415,143200,63741589150,29200,29250,29350,29200,9310
20240415,143100,63469056150,29250,29450,29500,29250,11374
20240415,143000,63135379400,29500,29500,29500,29450,3324
20240415,142900,63037392800,29500,29450,29500,29400,2742
20240415,142800,62956520300,29500,29450,29500,29400,2696
20240415,142700,62877117100,29400,29450,29450,29400,2617
20240415,142600,62800102550,29400,29450,29450,29350,10068
20240415,142500,62504153750,29450,29500,29500,29400,2150
20240415,142400,62440785000,29500,29500,29550,29400,5435
20240415,142300,62280545000,29450,29500,29500,29450,4008
20240415,142200,62162417550,29450,29500,29550,29400,3000
20240415,142100,62073986350,29450,29500,29600,29450,6663
20240415,142000,61877526650,29500,29550,29600,29500,4567
20240415,141900,61742521050,29550,29750,29750,29550,17154
20240415,141800,61233747150,29750,29800,29800,29700,3824
20240415,141700,61119978800,29750,29750,29800,29700,3953
20240415,141600,61002354400,29700,29750,29750,29700,5094
20240415,141500,60850833450,29750,29800,29800,29700,8284
20240415,141400,60604320650,29800,29800,29800,29750,6473
20240415,141300,60411543450,29750,29700,29800,29700,6540
20240415,141200,60216907850,29750,29750,29750,29700,5742
20240415,141100,60046121450,29750,29750,29750,29700,3444
20240415,141000,59943705300,29750,29750,29750,29700,5284
20240415,140900,59786556150,29750,29700,29750,29700,4299
20240415,140800,59658696300,29700,29650,29700,29650,7129
20240415,140700,59446968400,29700,29700,29700,29650,6198
20240415,140600,59262981650,29700,29700,29700,29650,7059
20240415,140500,59053360300,29700,29650,29700,29600,6200
20240415,140400,58869519650,29650,29550,29650,29550,3767
20240415,140300,58758034650,29550,29550,29650,29500,13465
20240415,140200,58359183150,29550,29450,29550,29400,3045
20240415,140100,58269446450,29550,29600,29650,29450,16336
20240415,140000,57787246750,29600,29600,29600,29550,6790
20240415,135900,57586427000,29550,29600,29600,29550,3086
20240415,135800,57495142300,29500,29550,29600,29500,3942
20240415,135700,57378643050,29500,29550,29600,29500,3860
20240415,135600,57264605200,29600,29550,29600,29500,7961
20240415,135500,57029301300,29550,29550,29600,29500,4026
20240415,135400,56910258950,29500,29500,29600,29450,8309
20240415,135300,56664935450,29500,29550,29650,29500,6892
20240415,135200,56461082100,29550,29550,29600,29500,4397
20240415,135100,56331210300,29500,29750,29750,29500,19815
20240415,135000,55743950650,29700,29750,29850,29650,8791
20240415,134900,55482498850,29700,29700,29850,29600,15889
20240415,134800,55009900250,29700,29750,29800,29600,24192
20240415,134700,54291113550,29750,29650,29750,29650,13026
20240415,134600,53904089350,29700,29650,29750,29600,31550
20240415,134500,52967552150,29650,29450,29650,29450,75385
20240415,134400,50742300950,29500,29500,29500,29450,5735
20240415,134300,50573252450,29450,29500,29500,29400,10062
20240415,134200,50276855000,29500,29350,29500,29300,58207
20240415,134100,48564879700,29300,29250,29350,29250,3783
20240415,134000,48454041050,29300,29300,29350,29250,8719
20240415,133900,48198543850,29300,29250,29300,29250,6846
20240415,133800,47998040250,29250,29250,29300,29200,1801
20240415,133700,47945353400,29300,29200,29300,29150,40127
20240415,133600,46772359100,29200,29150,29200,29100,23268
20240415,133500,46094221250,29150,29100,29150,29100,2015
20240415,133400,46035511800,29150,29100,29150,29050,4022
20240415,133300,45918483050,29100,29100,29100,29050,3519
20240415,133200,45816109150,29100,29050,29100,29050,2064
20240415,133100,45756052600,29100,29050,29100,29000,2413
20240415,133000,45685892200,29050,29050,29100,29000,2137
20240415,132900,45623809900,29050,29100,29100,29000,5024
20240415,132800,45477831450,29100,29100,29100,29050,2786
20240415,132700,45396775850,29100,29050,29100,29050,1951
20240415,132600,45340004300,29100,29100,29100,29050,1371
20240415,132500,45300116150,29050,29050,29100,29050,1793
20240415,132400,45247978650,29050,29100,29100,29000,2032
20240415,132300,45188928700,29100,29050,29100,29000,1530
20240415,132200,45144477650,29050,29100,29100,29000,2973
20240415,132100,45058115500,29050,29050,29100,29050,2482
20240415,132000,44985919100,29100,29050,29100,29050,2539
20240415,131900,44912123700,29050,29050,29100,29000,3703
20240415,131800,44804552100,29050,29050,29050,29000,2352
20240415,131700,44736237000,29050,29050,29050,29000,2373
20240415,131600,44667340900,29000,29050,29100,29000,12242
20240415,131500,44311480300,29050,29050,29050,29000,2440
20240415,131400,44240617250,29050,29000,29050,29000,3074
20240415,131300,44151432350,29000,29050,29050,29000,1511
20240415,131200,44107548200,29050,29050,29050,29000,1226
20240415,131100,44071942200,29000,29050,29050,29000,2967
20240415,131000,43985842000,29000,29050,29050,28950,2810
20240415,130900,43904260600,28950,29000,29050,28900,3078
20240415,130800,43815007050,29000,29000,29000,28950,3285
20240415,130700,43719808550,29000,29000,29000,28900,1890
20240415,130600,43665031400,29000,29000,29000,28950,2236
20240415,130500,43600249700,29000,29000,29000,28950,1352
20240415,130400,43561073250,29000,29000,29000,28900,1625
20240415,130300,43513990100,29000,29000,29000,28900,2677
20240415,130200,43436449300,29000,28950,29000,28950,1157
20240415,130100,43402935950,28950,28950,28950,28900,1290
20240415,130000,43365628250,28950,28950,29000,28900,1456
20240415,125900,43323480400,28950,28950,28950,28900,1386
20240415,125800,43283368250,28950,28900,29000,28850,3514
20240415,125700,43181723050,28900,28900,28900,28850,1219
20240415,125600,43146496300,28900,28900,28900,28850,1580
20240415,125500,43100847750,28900,28950,28950,28900,3831
20240415,125400,42990087050,28950,28900,28950,28900,941
20240415,125300,42962846600,28950,28900,28950,28850,1145
20240415,125200,42929740500,28900,28950,28950,28850,1808
20240415,125100,42877487150,28950,28950,28950,28900,1745
20240415,125000,42826984550,28900,28900,28950,28900,781
20240415,124900,42804394150,28950,28900,28950,28850,1844
20240415,124800,42751092600,28900,28900,28950,28850,1643
20240415,124700,42703595150,28900,28950,28950,28900,3611
20240415,124600,42599195600,28950,28950,28950,28900,1041
20240415,124500,42569066950,28950,28900,28950,28900,2316
20240415,124400,42502082500,28900,28900,28950,28900,1211
20240415,124300,42467039650,28950,28900,28950,28900,1469
20240415,124200,42424516100,28900,28950,28950,28900,1719
20240415,124100,42374789200,28950,28950,28950,28900,1399
20240415,124000,42334297900,28950,28900,28950,28900,6324
20240415,123900,42151488150,28900,28950,28950,28900,1066
20240415,123800,42120639400,28950,28900,28950,28900,919
20240415,123700,42094040400,28900,28950,28950,28900,1601
20240415,123600,42047709300,28950,28900,29000,28900,1446
20240415,123500,42005841500,28900,28950,29000,28900,2426
20240415,123400,41935626650,28950,28950,28950,28900,1856
20240415,123300,41881908750,28950,28950,29000,28900,8647
20240415,123200,41631576950,28950,28900,28950,28900,1212
20240415,123100,41596497350,28900,28900,28950,28850,3053
20240415,123000,41508252700,28900,28850,28900,28850,1607
20240415,122900,41461829200,28850,28850,28900,28850,1949
20240415,122800,41405588400,28850,28800,28850,28800,1053
20240415,122700,41375233050,28850,28800,28850,28800,1105
20240415,122600,41343369450,28850,28850,28850,28800,1226
20240415,122500,41308004600,28850,28800,28850,28750,1439
20240415,122400,41266555950,28800,28800,28800,28750,884
20240415,122300,41241100300,28800,28800,28850,28750,2021
20240415,122200,41182897650,28850,28850,28850,28750,2812
20240415,122100,41101895850,28800,28800,28850,28750,2328
20240415,122000,41034840600,28850,28750,28850,28750,1216
20240415,121900,40999764850,28800,28800,28850,28750,1560
20240415,121800,40954844750,28800,28850,28850,28750,1862
20240415,121700,40901212150,28800,28800,28800,28750,3563
20240415,121600,40798597800,28850,28850,28850,28800,977
20240415,121500,40770417850,28850,28850,28850,28800,2057
20240415,121400,40711098650,28850,28850,28900,28800,980
20240415,121300,40682830850,28850,28850,28850,28800,1747
20240415,121200,40632434950,28850,28800,28850,28750,5489
20240415,121100,40474332700,28850,28850,28850,28800,3183
20240415,121000,40382525450,28850,28850,28850,28800,1360
20240415,120900,40343310450,28800,28800,28850,28800,3742
20240415,120800,40235513600,28850,28800,28850,28800,1415
20240415,120700,40194702600,28800,28850,28850,28800,1255
20240415,120600,40158518300,28850,28900,28900,28800,2045
20240415,120500,40099490100,28850,28900,28950,28850,4344
20240415,120400,39974121750,28850,28950,28950,28850,2149
20240415,120300,39912041500,28900,28900,28950,28900,2723
20240415,120200,39833308050,28950,28950,28950,28850,3161
20240415,120100,39741955450,28900,28900,28950,28850,4037
20240415,120000,39625278550,28900,28900,28900,28850,1151
20240415,115900,39592030600,28900,28900,28900,28900,965
20240415,115800,39564142100,28850,28900,28900,28850,996
20240415,115700,39535360450,28850,28900,28900,28850,1621
20240415,115600,39488529600,28900,28900,28950,28850,1672
20240415,115500,39440204300,28900,28900,28950,28850,2958
20240415,115400,39354747650,28900,28900,28900,28850,959
20240415,115300,39327033300,28900,28850,28900,28850,2797
20240415,115200,39246201400,28900,28900,28900,28850,1146
20240415,115100,39213091450,28900,28900,28900,28850,1572
20240415,115000,39167661950,28900,28850,28900,28850,1419
20240415,114900,39126686800,28900,28900,28900,28850,801
20240415,114800,39103540950,28900,28850,28900,28800,1385
20240415,114700,39063554100,28850,28900,28900,28850,3225
20240415,114600,38970482200,28900,28950,28950,28850,3835
20240415,114500,38859639400,28950,28950,28950,28900,1177
20240415,114400,38825572850,28950,28950,28950,28900,2125
20240415,114300,38764121850,28900,28950,28950,28900,1591
20240415,114200,38718082550,28950,28850,28950,28850,1381
20240415,114100,38678149200,28900,28950,28950,28850,3646
20240415,114000,38572788800,28950,28900,28950,28900,901
20240415,113900,38546709050,28900,28850,28950,28850,4630
20240415,113800,38412959850,28850,28850,28900,28800,4567
20240415,113700,38281176400,28900,28850,28900,28850,1720
20240415,113600,38231493250,28850,28850,28900,28850,2276
20240415,113500,38165780500,28900,28900,28900,28850,2417
20240415,113400,38095956950,28900,28950,28950,28850,1940
20240415,113300,38039879550,28900,28850,28950,28850,1680
20240415,113200,37991316050,28850,28900,28950,28850,3645
20240415,113100,37885984750,28950,28950,28950,28850,5052
20240415,113000,37739938850,28900,28900,28950,28850,1144
20240415,112900,37706891550,28900,28950,29000,28850,5112
20240415,112800,37559144500,28950,28950,29000,28900,2432
20240415,112700,37488705350,28950,29050,29050,28950,4905
20240415,112600,37346426700,29050,29050,29050,29000,1179
20240415,112500,37312182650,29000,29050,29100,29000,2487
20240415,112400,37239956000,29050,29100,29150,29000,8690
20240415,112300,36987440600,29150,29100,29150,29050,3790
20240415,112200,36877094000,29100,29150,29150,29100,5676
20240415,112100,36711837100,29150,29150,29150,29100,2721
20240415,112000,36632569200,29150,29150,29150,29050,1414
20240415,111900,36591383200,29100,29100,29150,29050,2832
20240415,111800,36508959300,29100,29050,29100,29000,1829
20240415,111700,36455782150,29050,29050,29100,29050,1901
20240415,111600,36400514000,29050,29050,29100,29000,1972
20240415,111500,36343223350,29000,29050,29050,29000,645
20240415,111400,36324487450,29050,29100,29100,29000,2512
20240415,111300,36251502300,29100,29050,29100,29000,3119
20240415,111200,36160895200,29000,29050,29100,29000,2699
20240415,111100,36082457200,29050,29050,29100,29000,2577
20240415,111000,36007521950,29050,29050,29100,29000,3001
20240415,110900,35920293050,29050,29000,29100,29000,4160
20240415,110800,35799333500,29000,29050,29100,29000,2002
20240415,110700,35741160550,29000,29100,29100,29000,1810
20240415,110600,35688590000,29100,28950,29100,28900,6213
20240415,110500,35508409450,29000,28950,29000,28950,3880
20240415,110400,35396010100,29000,29000,29050,28950,3888
20240415,110300,35283239300,28950,29000,29050,28950,6574
20240415,110200,35092574300,29000,29050,29100,28950,8516
20240415,110100,34845472300,29100,29100,29100,29050,5637
20240415,110000,34681609550,29050,29100,29150,29050,2501
20240415,105900,34608810950,29100,29150,29150,29050,5465
20240415,105800,34449652350,29100,29200,29200,29050,12357
20240415,105700,34089583200,29200,29200,29200,29100,9095
20240415,105600,33824343400,29150,29150,29200,29100,7263
20240415,105500,33612547500,29150,29100,29150,29050,7515
20240415,105400,33393616850,29100,29100,29150,29000,8751
20240415,105300,33138996250,29050,29000,29100,29000,15892
20240415,105200,32677052400,29050,29000,29050,28950,4855
20240415,105100,32536163850,28950,28950,29000,28950,1779
20240415,105000,32484612850,28950,28950,29000,28950,3936
20240415,104900,32370490050,29000,28900,29000,28900,3284
20240415,104800,32275367850,28900,28950,29000,28900,5649
20240415,104700,32111976150,28950,28950,28950,28900,3210
20240415,104600,32019053350,28950,29000,29000,28900,5255
20240415,104500,31867012100,28950,28900,29000,28900,3639
20240415,104400,31761681200,28950,28850,28950,28850,4600
20240415,104300,31628638150,28900,28850,28950,28850,1419
20240415,104200,31587629450,28900,28900,28900,28850,2015
20240415,104100,31529411050,28900,28900,28950,28850,1211
20240415,104000,31494407500,28900,28850,28900,28850,5812
20240415,103900,31326447050,28900,28900,28900,28850,1404
20240415,103800,31285915500,28900,28850,28900,28800,1507
20240415,103700,31242421550,28850,28850,28850,28800,2407
20240415,103600,31172981900,28850,28900,28900,28800,3906
20240415,103500,31060277800,28850,28750,28900,28750,3250
20240415,103400,30966550600,28850,28850,28900,28700,5001
20240415,103300,30822590400,28850,28900,28950,28800,1440
20240415,103200,30781038300,28900,28850,28900,28750,2198
20240415,103100,30717641850,28800,28800,28850,28750,2486
20240415,103000,30646065000,28800,28700,28800,28700,1581
20240415,102900,30600619100,28700,28650,28700,28600,12445
20240415,102800,30243545600,28650,28900,28900,28600,9609
20240415,102700,29967601350,28800,28950,28950,28750,8640
20240415,102600,29718306000,28950,28900,28950,28850,3047
20240415,102500,29630212300,28900,28900,29000,28850,4793
20240415,102400,29491596650,28900,29050,29050,28900,17218
20240415,102300,28992794700,29000,28900,29050,28900,16198
20240415,102200,28523362350,28950,28950,28950,28850,9500
20240415,102100,28248891300,28950,28900,29000,28850,11283
20240415,102000,27922233550,28900,28850,28900,28800,2845
20240415,101900,27840149150,28800,28750,28850,28750,4852
20240415,101800,27700437400,28750,28750,28800,28750,5426
20240415,101700,27544343550,28750,28750,28800,28700,2132
20240415,101600,27483014600,28750,28750,28800,28700,3978
20240415,101500,27368645750,28800,28800,28800,28650,4876
20240415,101400,27228597800,28750,28700,28750,28650,5039
20240415,101300,27083905700,28650,28650,28750,28650,2590
20240415,101200,27009575500,28650,28600,28650,28600,3497
20240415,101100,26909409450,28600,28700,28750,28550,6048
20240415,101000,26736161850,28700,28750,28800,28700,2502
20240415,100900,26664216300,28800,28750,28800,28650,3893
20240415,100800,26552429850,28800,28750,28800,28750,4940
20240415,100700,26410307900,28750,28750,28800,28700,5389
20240415,100600,26255395550,28750,28700,28750,28650,2389
20240415,100500,26186794550,28700,28650,28700,28600,2914
20240415,100400,26103222400,28700,28650,28700,28550,819
20240415,100300,26079765050,28700,28600,28700,28550,3557
20240415,100200,25977915050,28600,28600,28650,28550,2677
20240415,100100,25901328900,28600,28550,28600,28500,1827
20240415,100000,25849167500,28600,28500,28600,28500,994
20240415,095900,25820772350,28550,28700,28700,28350,12755
20240415,095800,25456476700,28700,28700,28750,28650,13469
20240415,095700,25070155100,28750,28700,28800,28600,5608
20240415,095600,24908972100,28650,28750,28800,28650,4823
20240415,095500,24770416100,28700,28500,28800,28500,14280
20240415,095400,24360881250,28500,28450,28500,28350,5092
20240415,095300,24216062650,28450,28400,28500,28400,3265
20240415,095200,24123240250,28450,28350,28500,28350,1584
20240415,095100,24078248600,28350,28250,28400,28250,2605
20240415,095000,24004516550,28250,28400,28400,28250,5820
20240415,094900,23839653600,28400,28450,28500,28400,4670
20240415,094800,23706907500,28450,28550,28550,28450,5006
20240415,094700,23564241650,28500,28600,28600,28500,1680
20240415,094600,23516270850,28550,28600,28650,28500,4672
20240415,094500,23382892250,28600,28600,28700,28550,3679
20240415,094400,23277710900,28600,28600,28700,28500,5774
20240415,094300,23112456750,28550,28500,28600,28450,4370
20240415,094200,22987850800,28500,28400,28500,28300,6981
20240415,094100,22789478550,28450,28400,28450,28350,2209
20240415,094000,22726773500,28400,28300,28400,28250,5117
20240415,093900,22581970950,28300,28300,28350,28200,5497
20240415,093800,22426520450,28250,28400,28450,28250,7147
20240415,093700,22223906200,28450,28450,28450,28350,5275
20240415,093600,22074037600,28450,28450,28500,28400,2034
20240415,093500,22016167250,28450,28550,28550,28400,11787
20240415,093400,21680383850,28550,28550,28550,28400,8406
20240415,093300,21440871850,28550,28550,28650,28550,5792
20240415,093200,21275342350,28600,28550,28600,28500,5486
20240415,093100,21118666700,28550,28500,28550,28400,6540
20240415,093000,20932423700,28500,28550,28550,28450,3317
20240415,092900,20837860550,28550,28600,28600,28500,7999
20240415,092800,20609704650,28600,28700,28700,28500,19607
20240415,092700,20048357300,28750,28400,28750,28350,27168
20240415,092600,19274425900,28400,28400,28500,28350,8737
20240415,092500,19026201400,28400,28450,28500,28350,13466
20240415,092400,18643452700,28350,28200,28450,28150,10223
20240415,092300,18353988500,28200,28000,28200,27900,12541
20240415,092200,18002380350,27900,27950,28000,27800,22759
20240415,092100,17367436800,27950,28050,28100,27950,17695
20240415,092000,16872089700,28050,28100,28150,28000,20668
20240415,091900,16292638350,28100,28150,28200,28100,9147
20240415,091800,16035430650,28200,28150,28250,28150,10144
20240415,091700,15749617000,28150,28350,28350,28100,25694
20240415,091600,15024128850,28350,28400,28400,28350,6832
20240415,091500,14830247350,28400,28400,28450,28300,15524
20240415,091400,14390129950,28400,28450,28500,28350,17560
20240415,091300,13891060350,28400,28500,28550,28400,21301
20240415,091200,13284463300,28550,28750,28800,28500,19431
20240415,091100,12727696550,28800,29000,29100,28750,35267
20240415,091000,11706752050,29000,29250,29300,28950,30659
20240415,090900,10815109350,29250,29050,29300,29050,30625
20240415,090800,9919648300,29100,29100,29300,29000,38988
20240415,090700,8782408950,29050,29050,29100,29000,23998
20240415,090600,8085771050,29000,28600,29050,28600,21875
20240415,090500,7453514100,28650,28600,28650,28500,19272
20240415,090400,6903382150,28500,28700,28800,28500,26872
20240415,090300,6133392000,28750,29250,29250,28550,46908
20240415,090200,4777660700,29200,28900,29500,28900,54246
20240415,090100,3187126000,29050,28550,29050,28500,45219
20240415,090000,1887986100,28550,28550,28750,28400,64490