stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191700,39857610900,29000,29000,29000,29000,43597
20240416,191600,39857610900,29000,29000,29000,29000,0
20240416,191500,39857610900,29000,29000,29000,29000,0
20240416,191400,39857610900,29000,29000,29000,29000,0
20240416,191300,39857610900,29000,29000,29000,29000,0
20240416,191200,39857610900,29000,29000,29000,29000,0
20240416,191100,39857610900,29000,29000,29000,29000,0
20240416,191000,39857610900,29000,29000,29000,29000,0
20240416,190900,39857610900,29000,29000,29000,29000,0
20240416,190800,39857610900,29000,29000,29000,29000,0
20240416,190700,39857610900,29000,29000,29000,29000,0
20240416,190600,39857610900,29000,29000,29000,29000,0
20240416,190500,39857610900,29000,29000,29000,29000,0
20240416,190400,39857610900,29000,29000,29000,29000,0
20240416,190300,39857610900,29000,29000,29000,29000,0
20240416,190200,39857610900,29000,29000,29000,29000,0
20240416,190100,39857610900,29000,29000,29000,29000,0
20240416,190000,39857610900,29000,29000,29000,29000,0
20240416,185900,39857610900,29000,29000,29000,29000,0
20240416,185800,39857610900,29000,29000,29000,29000,0
20240416,185700,39857610900,29000,29000,29000,29000,0
20240416,185600,39857610900,29000,29000,29000,29000,0
20240416,185500,39857610900,29000,29000,29000,29000,0
20240416,185400,39857610900,29000,29000,29000,29000,0
20240416,185300,39857610900,29000,29000,29000,29000,0
20240416,185200,39857610900,29000,29000,29000,29000,0
20240416,185100,39857610900,29000,29000,29000,29000,0
20240416,185000,39857610900,29000,29000,29000,29000,0
20240416,184900,39857610900,29000,29000,29000,29000,0
20240416,184800,39857610900,29000,29000,29000,29000,0
20240416,184700,39857610900,29000,29000,29000,29000,43597
20240416,184600,39857610900,29000,29000,29000,29000,0
20240416,184500,39857610900,29000,29000,29000,29000,0
20240416,184400,39857610900,29000,29000,29000,29000,0
20240416,184300,39857610900,29000,29000,29000,29000,0
20240416,184200,39857610900,29000,29000,29000,29000,0
20240416,184100,39857610900,29000,29000,29000,29000,0
20240416,184000,39857610900,29000,29000,29000,29000,0
20240416,183900,39857610900,29000,29000,29000,29000,0
20240416,183800,39857610900,29000,29000,29000,29000,0
20240416,183700,39857610900,29000,29000,29000,29000,0
20240416,183600,39857610900,29000,29000,29000,29000,0
20240416,183500,39857610900,29000,29000,29000,29000,0
20240416,183400,39857610900,29000,29000,29000,29000,0
20240416,183300,39857610900,29000,29000,29000,29000,0
20240416,183200,39857610900,29000,29000,29000,29000,0
20240416,183100,39857610900,29000,29000,29000,29000,0
20240416,183000,39857610900,29000,29000,29000,29000,0
20240416,182900,39857610900,29000,29000,29000,29000,0
20240416,182800,39857610900,29000,29000,29000,29000,0
20240416,182700,39857610900,29000,29000,29000,29000,0
20240416,182600,39857610900,29000,29000,29000,29000,0
20240416,182500,39857610900,29000,29000,29000,29000,0
20240416,182400,39857610900,29000,29000,29000,29000,0
20240416,182300,39857610900,29000,29000,29000,29000,0
20240416,182200,39857610900,29000,29000,29000,29000,0
20240416,182100,39857610900,29000,29000,29000,29000,0
20240416,182000,39857610900,29000,29000,29000,29000,0
20240416,181900,39857610900,29000,29000,29000,29000,0
20240416,181800,39857610900,29000,29000,29000,29000,0
20240416,181700,39857610900,29000,29000,29000,29000,43597
20240416,181600,39857610900,29000,29000,29000,29000,0
20240416,181500,39857610900,29000,29000,29000,29000,0
20240416,181400,39857610900,29000,29000,29000,29000,0
20240416,181300,39857610900,29000,29000,29000,29000,0
20240416,181200,39857610900,29000,29000,29000,29000,0
20240416,181100,39857610900,29000,29000,29000,29000,0
20240416,181000,39857610900,29000,29000,29000,29000,0
20240416,180900,39857610900,29000,29000,29000,29000,0
20240416,180800,39857610900,29000,29000,29000,29000,0
20240416,180700,39857610900,29000,29000,29000,29000,0
20240416,180600,39857610900,29000,29000,29000,29000,0
20240416,180500,39857610900,29000,29000,29000,29000,0
20240416,180400,39857610900,29000,29000,29000,29000,0
20240416,180300,39857610900,29000,29000,29000,29000,0
20240416,180200,39857610900,29000,29000,29000,29000,0
20240416,180100,39857610900,29000,29000,29000,29000,0
20240416,180000,39857610900,29000,29000,29000,29000,0
20240416,175900,39857610900,29000,29000,29000,29000,0
20240416,175800,39857610900,29000,29000,29000,29000,0
20240416,175700,39857610900,29000,29000,29000,29000,0
20240416,175600,39857610900,29000,29000,29000,29000,0
20240416,175500,39857610900,29000,29000,29000,29000,0
20240416,175400,39857610900,29000,29000,29000,29000,0
20240416,175300,39857610900,29000,29000,29000,29000,0
20240416,175200,39857610900,29000,29000,29000,29000,0
20240416,175100,39857610900,29000,29000,29000,29000,0
20240416,175000,39857610900,29000,29000,29000,29000,0
20240416,174900,39857610900,29000,29000,29000,29000,0
20240416,174800,39857610900,29000,29000,29000,29000,0
20240416,174700,39857610900,29000,29000,29000,29000,43597
20240416,174600,39857610900,29000,29000,29000,29000,0
20240416,174500,39857610900,29000,29000,29000,29000,0
20240416,174400,39857610900,29000,29000,29000,29000,0
20240416,174300,39857610900,29000,29000,29000,29000,0
20240416,174200,39857610900,29000,29000,29000,29000,0
20240416,174100,39857610900,29000,29000,29000,29000,0
20240416,174000,39857610900,29000,29000,29000,29000,0
20240416,173900,39857610900,29000,29000,29000,29000,0
20240416,173800,39857610900,29000,29000,29000,29000,0
20240416,173700,39857610900,29000,29000,29000,29000,0
20240416,173600,39857610900,29000,29000,29000,29000,0
20240416,173500,39857610900,29000,29000,29000,29000,0
20240416,173400,39857610900,29000,29000,29000,29000,0
20240416,173300,39857610900,29000,29000,29000,29000,0
20240416,173200,39857610900,29000,29000,29000,29000,0
20240416,173100,39857610900,29000,29000,29000,29000,0
20240416,173000,39857610900,29000,29000,29000,29000,0
20240416,172900,39857610900,29000,29000,29000,29000,0
20240416,172800,39857610900,29000,29000,29000,29000,0
20240416,172700,39857610900,29000,29000,29000,29000,0
20240416,172600,39857610900,29000,29000,29000,29000,0
20240416,172500,39857610900,29000,29000,29000,29000,0
20240416,172400,39857610900,29000,29000,29000,29000,0
20240416,172300,39857610900,29000,29000,29000,29000,0
20240416,172200,39857610900,29000,29000,29000,29000,0
20240416,172100,39857610900,29000,29000,29000,29000,0
20240416,172000,39857610900,29000,29000,29000,29000,0
20240416,171900,39857610900,29000,29000,29000,29000,0
20240416,171800,39857610900,29000,29000,29000,29000,0
20240416,171700,39857610900,29000,29000,29000,29000,43597
20240416,171600,39857610900,29000,29000,29000,29000,0
20240416,171500,39857610900,29000,29000,29000,29000,0
20240416,171400,39857610900,29000,29000,29000,29000,0
20240416,171300,39857610900,29000,29000,29000,29000,0
20240416,171200,39857610900,29000,29000,29000,29000,0
20240416,171100,39857610900,29000,29000,29000,29000,0
20240416,171000,39857610900,29000,29000,29000,29000,0
20240416,170900,39857610900,29000,29000,29000,29000,0
20240416,170800,39857610900,29000,29000,29000,29000,0
20240416,170700,39857610900,29000,29000,29000,29000,0
20240416,170600,39857610900,29000,29000,29000,29000,0
20240416,170500,39857610900,29000,29000,29000,29000,0
20240416,170400,39857610900,29000,29000,29000,29000,0
20240416,170300,39857610900,29000,29000,29000,29000,0
20240416,170200,39857610900,29000,29000,29000,29000,0
20240416,170100,39857610900,29000,29000,29000,29000,0
20240416,170000,39857610900,29000,29000,29000,29000,0
20240416,165900,39857610900,29000,29000,29000,29000,0
20240416,165800,39857610900,29000,29000,29000,29000,0
20240416,165700,39857610900,29000,29000,29000,29000,0
20240416,165600,39857610900,29000,29000,29000,29000,0
20240416,165500,39857610900,29000,29000,29000,29000,0
20240416,165400,39857610900,29000,29000,29000,29000,0
20240416,165300,39857610900,29000,29000,29000,29000,0
20240416,165200,39857610900,29000,29000,29000,29000,0
20240416,165100,39857610900,29000,29000,29000,29000,0
20240416,165000,39857610900,29000,29000,29000,29000,0
20240416,164900,39857610900,29000,29000,29000,29000,0
20240416,164800,39857610900,29000,29000,29000,29000,0
20240416,164700,39857610900,29000,29000,29000,29000,43597
20240416,164600,39857610900,29000,29000,29000,29000,0
20240416,164500,39857610900,29000,29000,29000,29000,0
20240416,164400,39857610900,29000,29000,29000,29000,0
20240416,164300,39857610900,29000,29000,29000,29000,0
20240416,164200,39857610900,29000,29000,29000,29000,0
20240416,164100,39857610900,29000,29000,29000,29000,0
20240416,164000,39857610900,29000,29000,29000,29000,0
20240416,163900,39857610900,29000,29000,29000,29000,0
20240416,163800,39857610900,29000,29000,29000,29000,0
20240416,163700,39857610900,29000,29000,29000,29000,0
20240416,163600,39857610900,29000,29000,29000,29000,0
20240416,163500,39857610900,29000,29000,29000,29000,0
20240416,163400,39857610900,29000,29000,29000,29000,0
20240416,163300,39857610900,29000,29000,29000,29000,0
20240416,163200,39857610900,29000,29000,29000,29000,0
20240416,163100,39857610900,29000,29000,29000,29000,0
20240416,163000,39857610900,29000,29000,29000,29000,0
20240416,162900,39857610900,29000,29000,29000,29000,0
20240416,162800,39857610900,29000,29000,29000,29000,0
20240416,162700,39857610900,29000,29000,29000,29000,0
20240416,162600,39857610900,29000,29000,29000,29000,0
20240416,162500,39857610900,29000,29000,29000,29000,0
20240416,162400,39857610900,29000,29000,29000,29000,0
20240416,162300,39857610900,29000,29000,29000,29000,0
20240416,162200,39857610900,29000,29000,29000,29000,0
20240416,162100,39857610900,29000,29000,29000,29000,0
20240416,162000,39857610900,29000,29000,29000,29000,0
20240416,161900,39857610900,29000,29000,29000,29000,0
20240416,161800,39857610900,29000,29000,29000,29000,0
20240416,161700,39857610900,29000,29000,29000,29000,43597
20240416,161600,39857610900,29000,29000,29000,29000,0
20240416,161500,39857610900,29000,29000,29000,29000,0
20240416,161400,39857610900,29000,29000,29000,29000,0
20240416,161300,39857610900,29000,29000,29000,29000,0
20240416,161200,39857610900,29000,29000,29000,29000,0
20240416,161100,39857610900,29000,29000,29000,29000,0
20240416,161000,39857610900,29000,29000,29000,29000,0
20240416,160900,39857610900,29000,29000,29000,29000,0
20240416,160800,39857610900,29000,29000,29000,29000,0
20240416,160700,39857610900,29000,29000,29000,29000,0
20240416,160600,39857610900,29000,29000,29000,29000,0
20240416,160500,39857610900,29000,29000,29000,29000,0
20240416,160400,39857610900,29000,29000,29000,29000,0
20240416,160300,39857610900,29000,29000,29000,29000,0
20240416,160200,39857610900,29000,29000,29000,29000,0
20240416,160100,39857610900,29000,29000,29000,29000,0
20240416,160000,39857610900,29000,29000,29000,29000,0
20240416,155900,39857610900,29000,29000,29000,29000,0
20240416,155800,39857610900,29000,29000,29000,29000,0
20240416,155700,39857610900,29000,29000,29000,29000,0
20240416,155600,39857610900,29000,29000,29000,29000,0
20240416,155500,39857610900,29000,29000,29000,29000,0
20240416,155400,39857610900,29000,29000,29000,29000,0
20240416,155300,39857610900,29000,29000,29000,29000,0
20240416,155200,39857610900,29000,29000,29000,29000,0
20240416,155100,39857610900,29000,29000,29000,29000,0
20240416,155000,39857610900,29000,29000,29000,29000,0
20240416,154900,39857610900,29000,29000,29000,29000,0
20240416,154800,39857610900,29000,29000,29000,29000,0
20240416,154700,39857610900,29000,29000,29000,29000,43597
20240416,154600,39857610900,29000,29000,29000,29000,0
20240416,154500,39857610900,29000,29000,29000,29000,0
20240416,154400,39857610900,29000,29000,29000,29000,0
20240416,154300,39857610900,29000,29000,29000,29000,0
20240416,154200,39857610900,29000,29000,29000,29000,0
20240416,154100,39857610900,29000,29000,29000,29000,0
20240416,154000,39857610900,29000,29000,29000,29000,0
20240416,153900,39857610900,29000,29000,29000,29000,0
20240416,153800,39857610900,29000,29000,29000,29000,0
20240416,153700,39857610900,29000,29000,29000,29000,0
20240416,153600,39857610900,29000,29000,29000,29000,0
20240416,153500,39857610900,29000,29000,29000,29000,0
20240416,153400,39857610900,29000,29000,29000,29000,0
20240416,153300,39857610900,29000,29000,29000,29000,0
20240416,153200,39857610900,29000,29000,29000,29000,0
20240416,153100,39857610900,29000,29000,29000,29000,0
20240416,153000,39857610900,29000,29000,29000,29000,43597
20240416,152900,38593297900,29000,29000,29000,29000,0
20240416,152800,38593297900,29000,29000,29000,29000,0
20240416,152700,38593297900,29000,29000,29000,29000,0
20240416,152600,38593297900,29000,29000,29000,29000,0
20240416,152500,38593297900,29000,29000,29000,29000,0
20240416,152400,38593297900,29000,29000,29000,29000,0
20240416,152300,38593297900,29000,29000,29000,29000,0
20240416,152200,38593297900,29000,29000,29000,29000,0
20240416,152100,38593297900,29000,29000,29000,29000,0
20240416,152000,38593297900,29000,29000,29000,29000,0
20240416,151900,38593297900,29000,29050,29050,28900,4965
20240416,151800,38449503700,29000,29000,29050,28900,5340
20240416,151700,38294927100,29000,29050,29100,28950,4105
20240416,151600,38175819750,29000,29050,29100,29000,2841
20240416,151500,38093302550,29000,29000,29050,28950,3621
20240416,151400,37988180450,29000,28950,29050,28950,2578
20240416,151300,37913403350,29000,29050,29050,28950,5661
20240416,151200,37749129700,29100,29100,29150,29050,3643
20240416,151100,37643094750,29150,29200,29200,29050,7383
20240416,151000,37427981600,29200,29150,29200,29050,14712
20240416,150900,36998939400,29150,29050,29150,29000,9877
20240416,150800,36711691950,29050,29000,29100,28950,4372
20240416,150700,36584816650,28950,29100,29100,28950,5880
20240416,150600,36414312800,29100,29000,29100,28950,3423
20240416,150500,36314862750,29000,29000,29050,28950,2871
20240416,150400,36231518300,29000,29000,29050,28950,5097
20240416,150300,36083695250,28950,28950,29050,28900,4030
20240416,150200,35966909850,28950,28950,29000,28900,3553
20240416,150100,35864045350,28950,29050,29050,28950,3647
20240416,150000,35758243950,29050,29100,29150,29000,12296
20240416,145900,35400473550,29150,29050,29150,29050,4102
20240416,145800,35281137700,29050,29000,29050,28950,9254
20240416,145700,35012677950,29000,28950,29000,28900,3756
20240416,145600,34903870000,28900,29000,29000,28900,4588
20240416,145500,34770983550,28950,28950,29000,28900,4872
20240416,145400,34629935850,28950,28850,28950,28850,7788
20240416,145300,34404674600,28850,28900,28900,28850,1592
20240416,145200,34358701950,28900,28850,28900,28800,1312
20240416,145100,34320841800,28800,28850,28850,28800,1723
20240416,145000,34271136300,28850,28850,28850,28800,1508
20240416,144900,34227637600,28850,28850,28900,28800,1296
20240416,144800,34190215300,28900,28850,28900,28800,3563
20240416,144700,34087435750,28850,28850,28850,28750,4495
20240416,144600,33957965300,28850,28800,28850,28800,2746
20240416,144500,33878836500,28800,28800,28800,28750,1169
20240416,144400,33845195600,28800,28800,28800,28750,1012
20240416,144300,33816057000,28800,28750,28800,28750,1408
20240416,144200,33775525200,28800,28750,28800,28750,1075
20240416,144100,33744567100,28800,28800,28800,28750,761
20240416,144000,33722650800,28800,28800,28800,28750,1902
20240416,143900,33667881600,28800,28800,28800,28750,1426
20240416,143800,33626819800,28800,28800,28800,28750,1123
20240416,143700,33594493400,28800,28850,28850,28750,2976
20240416,143600,33508779450,28850,28800,28850,28750,1950
20240416,143500,33452610800,28750,28850,28850,28750,1578
20240416,143400,33407157500,28800,28750,28850,28750,2446
20240416,143300,33336704800,28800,28850,28850,28750,2870
20240416,143200,33254035750,28850,28800,28850,28750,1725
20240416,143100,33204375150,28800,28800,28800,28750,525
20240416,143000,33189259350,28800,28850,28850,28750,4947
20240416,142900,33046681400,28850,28800,28850,28750,2054
20240416,142800,32987519350,28850,28750,28900,28750,6404
20240416,142700,32802869250,28800,28700,28800,28650,4825
20240416,142600,32664189000,28700,28650,28700,28600,615
20240416,142500,32646562000,28700,28650,28700,28600,1477
20240416,142400,32604247500,28650,28500,28650,28500,2428
20240416,142300,32534917650,28550,28500,28550,28450,769
20240416,142200,32512999750,28500,28500,28500,28450,502
20240416,142100,32498707300,28500,28500,28500,28450,1353
20240416,142000,32460160150,28450,28500,28500,28400,490
20240416,141900,32446199500,28450,28500,28500,28450,1310
20240416,141800,32408921450,28500,28500,28500,28400,870
20240416,141700,32384153300,28500,28500,28500,28400,1343
20240416,141600,32345951750,28500,28500,28500,28400,2039
20240416,141500,32287983700,28500,28450,28500,28400,297
20240416,141400,32279523400,28500,28450,28500,28350,3283
20240416,141300,32186229300,28450,28500,28500,28400,1174
20240416,141200,32152808800,28500,28500,28500,28450,513
20240416,141100,32138202250,28500,28500,28550,28450,699
20240416,141000,32118290550,28450,28500,28550,28450,1343
20240416,140900,32080017850,28500,28450,28500,28450,529
20240416,140800,32064948750,28450,28500,28500,28450,331
20240416,140700,32055525600,28500,28550,28600,28450,1315
20240416,140600,32018033250,28550,28600,28600,28450,1346
20240416,140500,31979613900,28600,28550,28600,28500,1247
20240416,140400,31944012200,28550,28550,28600,28450,1442
20240416,140300,31902900200,28550,28550,28600,28500,3832
20240416,140200,31793594350,28550,28500,28550,28450,1679
20240416,140100,31745698750,28500,28450,28500,28450,432
20240416,140000,31733396550,28450,28400,28500,28350,2475
20240416,135900,31663060050,28400,28400,28400,28350,2440
20240416,135800,31593859700,28400,28450,28500,28350,3525
20240416,135700,31493655300,28450,28550,28550,28450,3347
20240416,135600,31398267800,28500,28600,28600,28500,2696
20240416,135500,31321285650,28550,28600,28650,28550,729
20240416,135400,31300440900,28650,28600,28650,28550,1068
20240416,135300,31269894050,28550,28600,28700,28550,1967
20240416,135200,31213605650,28600,28750,28750,28600,1716
20240416,135100,31164391500,28700,28700,28700,28650,1645
20240416,135000,31117190050,28700,28700,28700,28650,686
20240416,134900,31097515000,28700,28700,28700,28650,962
20240416,134800,31069923500,28700,28700,28700,28650,1309
20240416,134700,31032375050,28700,28650,28700,28600,2573
20240416,134600,30958648700,28650,28600,28650,28500,7276
20240416,134500,30750491050,28600,28600,28600,28550,1423
20240416,134400,30709844000,28600,28600,28600,28550,383
20240416,134300,30698892300,28600,28600,28650,28550,1591
20240416,134200,30653426850,28600,28500,28600,28500,694
20240416,134100,30633594950,28550,28600,28650,28500,2104
20240416,134000,30573510200,28550,28600,28600,28550,586
20240416,133900,30556756350,28600,28650,28650,28600,1664
20240416,133800,30509151100,28650,28600,28650,28600,602
20240416,133700,30491906650,28600,28600,28650,28600,318
20240416,133600,30482808450,28600,28600,28650,28550,502
20240416,133500,30468450800,28600,28550,28600,28550,828
20240416,133400,30444778700,28600,28600,28650,28550,4137
20240416,133300,30326315250,28650,28650,28650,28550,1040
20240416,133200,30296574800,28650,28650,28650,28550,1985
20240416,133100,30239756550,28700,28650,28700,28600,448
20240416,133000,30226913700,28650,28700,28750,28600,851
20240416,132900,30202488700,28700,28700,28750,28600,1474
20240416,132800,30160248400,28700,28650,28750,28650,2270
20240416,132700,30095121700,28650,28800,28850,28600,4481
20240416,132600,29966265050,28850,28750,28850,28750,4286
20240416,132500,29842777200,28800,28750,28850,28700,7697
20240416,132400,29621238350,28750,28650,28750,28600,5530
20240416,132300,29462737250,28600,28600,28650,28550,1590
20240416,132200,29417250800,28600,28600,28600,28550,1581
20240416,132100,29372058250,28600,28550,28600,28500,2694
20240416,132000,29295053050,28550,28450,28550,28450,1224
20240416,131900,29260138200,28450,28500,28550,28450,2098
20240416,131800,29200368900,28500,28450,28500,28400,833
20240416,131700,29176689650,28450,28400,28450,28350,991
20240416,131600,29148544100,28350,28350,28400,28250,916
20240416,131500,29122591950,28350,28200,28350,28150,14005
20240416,131400,28727326200,28200,28300,28300,28200,4233
20240416,131300,28607845200,28300,28250,28300,28200,1672
20240416,131200,28560582050,28250,28250,28250,28200,4747
20240416,131100,28426643850,28250,28250,28300,28200,5299
20240416,131000,28277034100,28300,28450,28450,28250,32309
20240416,130900,27361458400,28400,28450,28450,28400,442
20240416,130800,27348894700,28450,28500,28500,28400,1564
20240416,130700,27304374800,28500,28450,28500,28450,1109
20240416,130600,27272789200,28450,28450,28500,28450,378
20240416,130500,27262027250,28450,28500,28500,28400,707
20240416,130400,27241915850,28450,28500,28500,28400,2465
20240416,130300,27171739700,28450,28450,28500,28400,778
20240416,130200,27149602750,28400,28500,28550,28400,2232
20240416,130100,27086059950,28500,28500,28500,28450,1851
20240416,130000,27033314950,28500,28500,28500,28450,897
20240416,125900,27007758200,28500,28450,28500,28400,1365
20240416,125800,26968928950,28400,28450,28500,28400,3756
20240416,125700,26862081200,28400,28450,28500,28400,1860
20240416,125600,26809165550,28500,28500,28500,28400,1137
20240416,125500,26776799450,28500,28400,28500,28400,2030
20240416,125400,26719041100,28450,28450,28500,28400,1200
20240416,125300,26684913200,28450,28500,28500,28400,2054
20240416,125200,26626472450,28500,28500,28500,28450,580
20240416,125100,26609944800,28500,28450,28500,28400,1075
20240416,125000,26579357850,28450,28450,28500,28400,1629
20240416,124900,26533014850,28500,28400,28500,28400,1925
20240416,124800,26478246350,28450,28500,28500,28400,1592
20240416,124700,26432959200,28500,28500,28650,28450,10604
20240416,124600,26130591150,28500,28550,28550,28500,851
20240416,124500,26106312750,28550,28550,28550,28500,1304
20240416,124400,26069104600,28550,28500,28600,28500,741
20240416,124300,26047953300,28500,28550,28600,28500,992
20240416,124200,26019632100,28600,28550,28600,28550,1362
20240416,124100,25980725700,28550,28550,28600,28500,2151
20240416,124000,25919318450,28550,28550,28550,28500,2478
20240416,123900,25848585600,28500,28500,28550,28450,1582
20240416,123800,25803488250,28500,28450,28500,28400,2412
20240416,123700,25734830050,28450,28450,28450,28400,1991
20240416,123600,25678254400,28450,28550,28550,28400,13221
20240416,123500,25301721950,28550,28550,28600,28500,6250
20240416,123400,25123298550,28600,28600,28600,28550,1069
20240416,123300,25092740200,28550,28700,28700,28550,7604
20240416,123200,24875214900,28650,28700,28750,28650,3714
20240416,123100,24768630000,28750,28750,28750,28700,1047
20240416,123000,24738539400,28700,28750,28750,28700,1368
20240416,122900,24699231550,28750,28700,28750,28650,4506
20240416,122800,24569908500,28700,28750,28750,28700,3257
20240416,122700,24476374150,28750,28750,28800,28700,941
20240416,122600,24449316500,28750,28800,28800,28750,993
20240416,122500,24420738600,28800,28750,28800,28700,1308
20240416,122400,24383144350,28750,28750,28750,28700,1270
20240416,122300,24346667950,28750,28800,28800,28700,2415
20240416,122200,24277225750,28800,28800,28800,28750,616
20240416,122100,24259497500,28750,28800,28800,28750,2473
20240416,122000,24188371050,28800,28800,28850,28750,2310
20240416,121900,24121872850,28800,28850,28900,28750,3967
20240416,121800,24007487750,28850,28850,28900,28800,2413
20240416,121700,23937875250,28800,28800,28850,28800,764
20240416,121600,23915843800,28750,28800,28850,28750,3754
20240416,121500,23807717450,28800,28800,28850,28800,816
20240416,121400,23784205450,28800,28750,28800,28750,477
20240416,121300,23770472500,28800,28900,28900,28750,4895
20240416,121200,23629469600,28900,28850,28900,28800,541
20240416,121100,23613849300,28850,28900,28950,28800,2940
20240416,121000,23528950650,28950,28950,28950,28900,1687
20240416,120900,23480123200,28900,28950,28950,28900,814
20240416,120800,23456578200,28900,28950,28950,28900,1657
20240416,120700,23408679000,28950,28900,28950,28900,288
20240416,120600,23400344150,28950,28900,28950,28850,616
20240416,120500,23382536950,28850,28850,28900,28800,1861
20240416,120400,23328830750,28900,28950,28950,28850,685
20240416,120300,23309027550,28950,28950,28950,28850,1372
20240416,120200,23269365450,28950,29000,29000,28950,2813
20240416,120100,23187840750,29000,28950,29000,28950,1642
20240416,120000,23140226950,28950,28950,29000,28950,2726
20240416,115900,23061184650,29000,28950,29000,28900,8079
20240416,115800,22827282250,28900,28900,28950,28850,1020
20240416,115700,22797805600,28900,28850,28900,28850,705
20240416,115600,22777439800,28850,28950,28950,28850,3861
20240416,115500,22665960700,28950,28900,28950,28900,705
20240416,115400,22645572450,28950,28900,28950,28850,1627
20240416,115300,22598541750,28900,28900,28950,28850,1331
20240416,115200,22560095850,28950,28900,28950,28850,1482
20240416,115100,22517241350,28850,28950,28950,28850,1640
20240416,115000,22469851900,28900,28900,28950,28900,1769
20240416,114900,22418709400,28900,28900,28950,28900,1263
20240416,114800,22382183850,28950,28900,28950,28850,2412
20240416,114700,22312483800,28900,28800,28900,28800,2502
20240416,114600,22240314200,28800,28750,28850,28750,3163
20240416,114500,22149224100,28800,28700,28800,28650,3520
20240416,114400,22048137100,28700,28650,28700,28600,1106
20240416,114300,22016454400,28600,28600,28650,28550,1698
20240416,114200,21967854300,28550,28600,28600,28550,1125
20240416,114100,21935686400,28600,28600,28600,28550,952
20240416,114000,21908467900,28600,28600,28600,28550,787
20240416,113900,21885966650,28600,28600,28600,28550,1338
20240416,113800,21847717550,28600,28550,28600,28550,906
20240416,113700,21821811950,28600,28600,28600,28550,544
20240416,113600,21806263800,28600,28600,28600,28550,1607
20240416,113500,21760357800,28600,28550,28600,28550,799
20240416,113400,21737529950,28600,28550,28600,28550,1619
20240416,113300,21691303400,28550,28600,28600,28550,1645
20240416,113200,21644314150,28600,28550,28600,28550,2481
20240416,113100,21573414450,28600,28600,28600,28550,488
20240416,113000,21559477500,28600,28600,28600,28550,1061
20240416,112900,21529165750,28550,28550,28600,28550,1138
20240416,112800,21496654100,28600,28600,28600,28550,2770
20240416,112700,21417553100,28600,28600,28600,28550,1141
20240416,112600,21384934150,28600,28550,28600,28550,405
20240416,112500,21373356900,28550,28600,28600,28550,1797
20240416,112400,21322037500,28550,28500,28600,28500,4469
20240416,112300,21194523550,28550,28600,28600,28500,1550
20240416,112200,21150259850,28550,28600,28600,28550,693
20240416,112100,21130462450,28550,28550,28600,28500,2153
20240416,112000,21068998750,28550,28550,28550,28500,1511
20240416,111900,21025908800,28500,28500,28550,28500,1078
20240416,111800,20995140800,28550,28500,28550,28450,6631
20240416,111700,20806192750,28500,28500,28550,28450,1538
20240416,111600,20762412500,28500,28400,28550,28400,4193
20240416,111500,20642958050,28450,28450,28550,28400,2526
20240416,111400,20571158300,28450,28450,28550,28400,2829
20240416,111300,20490700950,28450,28550,28600,28400,16035
20240416,111200,20033982800,28550,28500,28600,28500,20433
20240416,111100,19451447750,28550,28600,28600,28550,15524
20240416,111000,19008220300,28600,28600,28650,28550,11540
20240416,110900,18678196250,28650,28700,28700,28600,3999
20240416,110800,18563640000,28650,28750,28750,28650,1485
20240416,110700,18521016150,28750,28750,28750,28700,1584
20240416,110600,18475500600,28700,28700,28750,28700,1179
20240416,110500,18441632750,28750,28750,28750,28700,1814
20240416,110400,18389547050,28750,28750,28750,28650,2388
20240416,110300,18321024150,28750,28700,28750,28650,2288
20240416,110200,18255353350,28700,28700,28700,28650,801
20240416,110100,18232375200,28700,28750,28800,28650,1846
20240416,110000,18179379400,28750,28700,28750,28700,2961
20240416,105900,18094291300,28700,28700,28750,28650,896
20240416,105800,18068598400,28700,28700,28750,28650,1288
20240416,105700,18031625200,28700,28700,28750,28650,2176
20240416,105600,17969148500,28700,28650,28750,28650,6945
20240416,105500,17770011200,28650,28700,28750,28650,3991
20240416,105400,17655484350,28700,28700,28750,28650,1137
20240416,105300,17622860500,28700,28700,28750,28650,2122
20240416,105200,17562004800,28700,28700,28750,28650,2823
20240416,105100,17480985000,28700,28750,28800,28700,1547
20240416,105000,17436545600,28700,28800,28800,28700,2402
20240416,104900,17367457750,28800,28750,28800,28700,842
20240416,104800,17343226150,28700,28750,28800,28700,1654
20240416,104700,17295693300,28750,28750,28800,28700,1133
20240416,104600,17263113750,28750,28750,28800,28650,2914
20240416,104500,17179330000,28650,28700,28750,28600,4679
20240416,104400,17045281950,28750,28650,28800,28600,7526
20240416,104300,16829260450,28650,28750,28750,28600,5503
20240416,104200,16671527150,28750,28850,28850,28700,4199
20240416,104100,16550799500,28850,28950,28950,28850,3488
20240416,104000,16450065300,28950,29000,29050,28900,1991
20240416,103900,16392390650,28950,29050,29050,28950,863
20240416,103800,16367362250,29000,29100,29100,29000,1889
20240416,103700,16312474250,29100,29000,29100,28950,3026
20240416,103600,16224690100,28950,29000,29100,28900,2348
20240416,103500,16156593550,29000,29000,29100,28900,1973
20240416,103400,16099456200,29000,29150,29150,28900,5538
20240416,103300,15938587500,29150,29150,29200,29050,6361
20240416,103200,15753270650,29150,29050,29150,29000,7404
20240416,103100,15537940800,29050,29000,29100,29000,5958
20240416,103000,15364899850,29000,28850,29000,28800,8373
20240416,102900,15122638400,28850,28750,28850,28750,2468
20240416,102800,15051507750,28800,28700,28800,28650,2224
20240416,102700,14987627250,28800,28750,28800,28600,11143
20240416,102600,14668546900,28800,28700,28800,28700,3400
20240416,102500,14570804550,28700,28750,28750,28700,2182
20240416,102400,14508159450,28750,28750,28750,28700,637
20240416,102300,14489867900,28700,28650,28750,28600,3863
20240416,102200,14379041550,28650,28650,28700,28600,6603
20240416,102100,14189885050,28700,28700,28700,28650,2280
20240416,102000,14124533350,28700,28750,28800,28650,5162
20240416,101900,13976508800,28800,28750,28800,28650,1871
20240416,101800,13922745300,28750,28750,28750,28650,2100
20240416,101700,13862470550,28750,28750,28750,28650,4345
20240416,101600,13737781350,28750,28700,28750,28700,825
20240416,101500,13714091700,28700,28800,28800,28700,746
20240416,101400,13692658700,28800,28700,28850,28700,4433
20240416,101300,13565204300,28700,28750,28750,28650,3967
20240416,101200,13451344700,28750,28700,28800,28700,2152
20240416,101100,13389478300,28700,28750,28750,28700,1036
20240416,101000,13359728800,28750,28750,28800,28700,719
20240416,100900,13339071450,28700,28850,28850,28700,1622
20240416,100800,13292414850,28800,28750,28850,28650,8201
20240416,100700,13056767050,28750,28750,28750,28700,2418
20240416,100600,12987284150,28700,28750,28750,28700,1513
20240416,100500,12943820600,28750,28800,28800,28650,11537
20240416,100400,12612630300,28800,28750,28800,28750,2987
20240416,100300,12526735850,28800,28800,28850,28750,1009
20240416,100200,12497674000,28850,28850,28850,28800,2609
20240416,100100,12422525400,28800,28800,28850,28800,1130
20240416,100000,12389965350,28850,28850,28850,28800,350
20240416,095900,12379878050,28800,28800,28850,28750,3506
20240416,095800,12278911700,28800,28850,28850,28750,2755
20240416,095700,12199577250,28850,28850,28850,28750,5323
20240416,095600,12046319900,28800,28900,28900,28800,2422
20240416,095500,11976502100,28850,28900,28900,28850,1914
20240416,095400,11921272700,28850,28900,28900,28800,967
20240416,095300,11893372400,28850,28750,28900,28750,4036
20240416,095200,11777024100,28800,28800,28800,28750,823
20240416,095100,11753335750,28800,28650,28800,28650,3626
20240416,095000,11649201100,28650,28650,28750,28600,5333
20240416,094900,11496501450,28650,28700,28750,28650,11052
20240416,094800,11179586950,28700,28800,28800,28700,13196
20240416,094700,10800395650,28800,28800,28900,28750,14300
20240416,094600,10388625000,28800,28950,28950,28800,6703
20240416,094500,10195182650,28900,28950,29000,28900,191
20240416,094400,10189658450,29000,28950,29000,28900,884
20240416,094300,10164092600,28900,29000,29000,28850,8491
20240416,094200,9918662650,29000,29100,29100,28950,2331
20240416,094100,9850977400,29100,29200,29200,29000,6439
20240416,094000,9663785950,29150,29150,29200,29150,2330
20240416,093900,9595795200,29150,29050,29150,29050,2380
20240416,093800,9526541250,29050,28950,29050,28900,1627
20240416,093700,9479381850,28950,28950,28950,28900,1394
20240416,093600,9439071550,28900,28950,28950,28900,853
20240416,093500,9414405750,28850,28900,28950,28850,3264
20240416,093400,9320082000,28850,28900,28900,28850,3704
20240416,093300,9213150900,28900,28850,28900,28850,1715
20240416,093200,9163611100,28850,28850,28950,28800,3666
20240416,093100,9057832500,28850,28900,28950,28800,8925
20240416,093000,8800376850,28900,28950,28950,28850,9395
20240416,092900,8528876400,28950,29000,29000,28950,1262
20240416,092800,8492297800,29000,29150,29150,28950,2968
20240416,092700,8406104650,29150,29100,29200,29050,3339
20240416,092600,8308852700,29150,28900,29150,28900,3701
20240416,092500,8201495100,28900,28850,29000,28850,7196
20240416,092400,7993323550,28900,28900,28900,28850,4501
20240416,092300,7863428850,28900,28850,29000,28850,4580
20240416,092200,7730976650,28900,28850,28950,28800,5037
20240416,092100,7585589200,28850,28850,28900,28750,21750
20240416,092000,6959079250,28850,28900,28950,28800,13763
20240416,091900,6561946600,28900,28950,29000,28900,8452
20240416,091800,6317387200,28900,29100,29100,28900,22361
20240416,091700,5669264900,29100,29200,29200,29050,7340
20240416,091600,5455510200,29100,29300,29350,29100,5730
20240416,091500,5288185800,29350,29100,29350,29100,7475
20240416,091400,5070039750,29150,29100,29150,29050,5476
20240416,091300,4910698600,29150,29100,29150,29050,4478
20240416,091200,4780330300,29100,29050,29150,29050,6344
20240416,091100,4595848700,29050,29100,29200,29050,9505
20240416,091000,4318933050,29150,29200,29200,29100,6937
20240416,090900,4116762300,29200,29300,29300,29200,5728
20240416,090800,3949268750,29300,29300,29400,29250,4783
20240416,090700,3809020700,29250,29200,29300,29100,8420
20240416,090600,3563483650,29200,29200,29250,29100,8298
20240416,090500,3321401850,29200,29600,29600,29100,10899
20240416,090400,3001517550,29550,29550,29650,29500,15544
20240416,090300,2541993550,29550,29150,29600,29150,14786
20240416,090200,2107239550,29100,28950,29200,28900,15234
20240416,090100,1664102350,28900,29250,29250,28900,19133
20240416,090000,1108953200,29200,29050,29350,29000,33517