stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191700,29719699100,29000,29000,29000,29000,20651
20240417,191600,29719699100,29000,29000,29000,29000,0
20240417,191500,29719699100,29000,29000,29000,29000,0
20240417,191400,29719699100,29000,29000,29000,29000,0
20240417,191300,29719699100,29000,29000,29000,29000,0
20240417,191200,29719699100,29000,29000,29000,29000,0
20240417,191100,29719699100,29000,29000,29000,29000,0
20240417,191000,29719699100,29000,29000,29000,29000,0
20240417,190900,29719699100,29000,29000,29000,29000,0
20240417,190800,29719699100,29000,29000,29000,29000,0
20240417,190700,29719699100,29000,29000,29000,29000,0
20240417,190600,29719699100,29000,29000,29000,29000,0
20240417,190500,29719699100,29000,29000,29000,29000,0
20240417,190400,29719699100,29000,29000,29000,29000,0
20240417,190300,29719699100,29000,29000,29000,29000,0
20240417,190200,29719699100,29000,29000,29000,29000,0
20240417,190100,29719699100,29000,29000,29000,29000,0
20240417,190000,29719699100,29000,29000,29000,29000,0
20240417,185900,29719699100,29000,29000,29000,29000,0
20240417,185800,29719699100,29000,29000,29000,29000,0
20240417,185700,29719699100,29000,29000,29000,29000,0
20240417,185600,29719699100,29000,29000,29000,29000,0
20240417,185500,29719699100,29000,29000,29000,29000,0
20240417,185400,29719699100,29000,29000,29000,29000,0
20240417,185300,29719699100,29000,29000,29000,29000,0
20240417,185200,29719699100,29000,29000,29000,29000,0
20240417,185100,29719699100,29000,29000,29000,29000,0
20240417,185000,29719699100,29000,29000,29000,29000,0
20240417,184900,29719699100,29000,29000,29000,29000,0
20240417,184800,29719699100,29000,29000,29000,29000,0
20240417,184700,29719699100,29000,29000,29000,29000,20651
20240417,184600,29719699100,29000,29000,29000,29000,0
20240417,184500,29719699100,29000,29000,29000,29000,0
20240417,184400,29719699100,29000,29000,29000,29000,0
20240417,184300,29719699100,29000,29000,29000,29000,0
20240417,184200,29719699100,29000,29000,29000,29000,0
20240417,184100,29719699100,29000,29000,29000,29000,0
20240417,184000,29719699100,29000,29000,29000,29000,0
20240417,183900,29719699100,29000,29000,29000,29000,0
20240417,183800,29719699100,29000,29000,29000,29000,0
20240417,183700,29719699100,29000,29000,29000,29000,0
20240417,183600,29719699100,29000,29000,29000,29000,0
20240417,183500,29719699100,29000,29000,29000,29000,0
20240417,183400,29719699100,29000,29000,29000,29000,0
20240417,183300,29719699100,29000,29000,29000,29000,0
20240417,183200,29719699100,29000,29000,29000,29000,0
20240417,183100,29719699100,29000,29000,29000,29000,0
20240417,183000,29719699100,29000,29000,29000,29000,0
20240417,182900,29719699100,29000,29000,29000,29000,0
20240417,182800,29719699100,29000,29000,29000,29000,0
20240417,182700,29719699100,29000,29000,29000,29000,0
20240417,182600,29719699100,29000,29000,29000,29000,0
20240417,182500,29719699100,29000,29000,29000,29000,0
20240417,182400,29719699100,29000,29000,29000,29000,0
20240417,182300,29719699100,29000,29000,29000,29000,0
20240417,182200,29719699100,29000,29000,29000,29000,0
20240417,182100,29719699100,29000,29000,29000,29000,0
20240417,182000,29719699100,29000,29000,29000,29000,0
20240417,181900,29719699100,29000,29000,29000,29000,0
20240417,181800,29719699100,29000,29000,29000,29000,0
20240417,181700,29719699100,29000,29000,29000,29000,20651
20240417,181600,29719699100,29000,29000,29000,29000,0
20240417,181500,29719699100,29000,29000,29000,29000,0
20240417,181400,29719699100,29000,29000,29000,29000,0
20240417,181300,29719699100,29000,29000,29000,29000,0
20240417,181200,29719699100,29000,29000,29000,29000,0
20240417,181100,29719699100,29000,29000,29000,29000,0
20240417,181000,29719699100,29000,29000,29000,29000,0
20240417,180900,29719699100,29000,29000,29000,29000,0
20240417,180800,29719699100,29000,29000,29000,29000,0
20240417,180700,29719699100,29000,29000,29000,29000,0
20240417,180600,29719699100,29000,29000,29000,29000,0
20240417,180500,29719699100,29000,29000,29000,29000,0
20240417,180400,29719699100,29000,29000,29000,29000,0
20240417,180300,29719699100,29000,29000,29000,29000,0
20240417,180200,29719699100,29000,29000,29000,29000,0
20240417,180100,29719699100,29000,29000,29000,29000,0
20240417,180000,29719699100,29000,29000,29000,29000,0
20240417,175900,29719699100,29000,29000,29000,29000,0
20240417,175800,29719699100,29000,29000,29000,29000,0
20240417,175700,29719699100,29000,29000,29000,29000,0
20240417,175600,29719699100,29000,29000,29000,29000,0
20240417,175500,29719699100,29000,29000,29000,29000,0
20240417,175400,29719699100,29000,29000,29000,29000,0
20240417,175300,29719699100,29000,29000,29000,29000,0
20240417,175200,29719699100,29000,29000,29000,29000,0
20240417,175100,29719699100,29000,29000,29000,29000,0
20240417,175000,29719699100,29000,29000,29000,29000,0
20240417,174900,29719699100,29000,29000,29000,29000,0
20240417,174800,29719699100,29000,29000,29000,29000,0
20240417,174700,29719699100,29000,29000,29000,29000,20651
20240417,174600,29719699100,29000,29000,29000,29000,0
20240417,174500,29719699100,29000,29000,29000,29000,0
20240417,174400,29719699100,29000,29000,29000,29000,0
20240417,174300,29719699100,29000,29000,29000,29000,0
20240417,174200,29719699100,29000,29000,29000,29000,0
20240417,174100,29719699100,29000,29000,29000,29000,0
20240417,174000,29719699100,29000,29000,29000,29000,0
20240417,173900,29719699100,29000,29000,29000,29000,0
20240417,173800,29719699100,29000,29000,29000,29000,0
20240417,173700,29719699100,29000,29000,29000,29000,0
20240417,173600,29719699100,29000,29000,29000,29000,0
20240417,173500,29719699100,29000,29000,29000,29000,0
20240417,173400,29719699100,29000,29000,29000,29000,0
20240417,173300,29719699100,29000,29000,29000,29000,0
20240417,173200,29719699100,29000,29000,29000,29000,0
20240417,173100,29719699100,29000,29000,29000,29000,0
20240417,173000,29719699100,29000,29000,29000,29000,0
20240417,172900,29719699100,29000,29000,29000,29000,0
20240417,172800,29719699100,29000,29000,29000,29000,0
20240417,172700,29719699100,29000,29000,29000,29000,0
20240417,172600,29719699100,29000,29000,29000,29000,0
20240417,172500,29719699100,29000,29000,29000,29000,0
20240417,172400,29719699100,29000,29000,29000,29000,0
20240417,172300,29719699100,29000,29000,29000,29000,0
20240417,172200,29719699100,29000,29000,29000,29000,0
20240417,172100,29719699100,29000,29000,29000,29000,0
20240417,172000,29719699100,29000,29000,29000,29000,0
20240417,171900,29719699100,29000,29000,29000,29000,0
20240417,171800,29719699100,29000,29000,29000,29000,0
20240417,171700,29719699100,29000,29000,29000,29000,20651
20240417,171600,29719699100,29000,29000,29000,29000,0
20240417,171500,29719699100,29000,29000,29000,29000,0
20240417,171400,29719699100,29000,29000,29000,29000,0
20240417,171300,29719699100,29000,29000,29000,29000,0
20240417,171200,29719699100,29000,29000,29000,29000,0
20240417,171100,29719699100,29000,29000,29000,29000,0
20240417,171000,29719699100,29000,29000,29000,29000,0
20240417,170900,29719699100,29000,29000,29000,29000,0
20240417,170800,29719699100,29000,29000,29000,29000,0
20240417,170700,29719699100,29000,29000,29000,29000,0
20240417,170600,29719699100,29000,29000,29000,29000,0
20240417,170500,29719699100,29000,29000,29000,29000,0
20240417,170400,29719699100,29000,29000,29000,29000,0
20240417,170300,29719699100,29000,29000,29000,29000,0
20240417,170200,29719699100,29000,29000,29000,29000,0
20240417,170100,29719699100,29000,29000,29000,29000,0
20240417,170000,29719699100,29000,29000,29000,29000,0
20240417,165900,29719699100,29000,29000,29000,29000,0
20240417,165800,29719699100,29000,29000,29000,29000,0
20240417,165700,29719699100,29000,29000,29000,29000,0
20240417,165600,29719699100,29000,29000,29000,29000,0
20240417,165500,29719699100,29000,29000,29000,29000,0
20240417,165400,29719699100,29000,29000,29000,29000,0
20240417,165300,29719699100,29000,29000,29000,29000,0
20240417,165200,29719699100,29000,29000,29000,29000,0
20240417,165100,29719699100,29000,29000,29000,29000,0
20240417,165000,29719699100,29000,29000,29000,29000,0
20240417,164900,29719699100,29000,29000,29000,29000,0
20240417,164800,29719699100,29000,29000,29000,29000,0
20240417,164700,29719699100,29000,29000,29000,29000,20651
20240417,164600,29719699100,29000,29000,29000,29000,0
20240417,164500,29719699100,29000,29000,29000,29000,0
20240417,164400,29719699100,29000,29000,29000,29000,0
20240417,164300,29719699100,29000,29000,29000,29000,0
20240417,164200,29719699100,29000,29000,29000,29000,0
20240417,164100,29719699100,29000,29000,29000,29000,0
20240417,164000,29719699100,29000,29000,29000,29000,0
20240417,163900,29719699100,29000,29000,29000,29000,0
20240417,163800,29719699100,29000,29000,29000,29000,0
20240417,163700,29719699100,29000,29000,29000,29000,0
20240417,163600,29719699100,29000,29000,29000,29000,0
20240417,163500,29719699100,29000,29000,29000,29000,0
20240417,163400,29719699100,29000,29000,29000,29000,0
20240417,163300,29719699100,29000,29000,29000,29000,0
20240417,163200,29719699100,29000,29000,29000,29000,0
20240417,163100,29719699100,29000,29000,29000,29000,0
20240417,163000,29719699100,29000,29000,29000,29000,0
20240417,162900,29719699100,29000,29000,29000,29000,0
20240417,162800,29719699100,29000,29000,29000,29000,0
20240417,162700,29719699100,29000,29000,29000,29000,0
20240417,162600,29719699100,29000,29000,29000,29000,0
20240417,162500,29719699100,29000,29000,29000,29000,0
20240417,162400,29719699100,29000,29000,29000,29000,0
20240417,162300,29719699100,29000,29000,29000,29000,0
20240417,162200,29719699100,29000,29000,29000,29000,0
20240417,162100,29719699100,29000,29000,29000,29000,0
20240417,162000,29719699100,29000,29000,29000,29000,0
20240417,161900,29719699100,29000,29000,29000,29000,0
20240417,161800,29719699100,29000,29000,29000,29000,0
20240417,161700,29719699100,29000,29000,29000,29000,20651
20240417,161600,29719699100,29000,29000,29000,29000,0
20240417,161500,29719699100,29000,29000,29000,29000,0
20240417,161400,29719699100,29000,29000,29000,29000,0
20240417,161300,29719699100,29000,29000,29000,29000,0
20240417,161200,29719699100,29000,29000,29000,29000,0
20240417,161100,29719699100,29000,29000,29000,29000,0
20240417,161000,29719699100,29000,29000,29000,29000,0
20240417,160900,29719699100,29000,29000,29000,29000,0
20240417,160800,29719699100,29000,29000,29000,29000,0
20240417,160700,29719699100,29000,29000,29000,29000,0
20240417,160600,29719699100,29000,29000,29000,29000,0
20240417,160500,29719699100,29000,29000,29000,29000,0
20240417,160400,29719699100,29000,29000,29000,29000,0
20240417,160300,29719699100,29000,29000,29000,29000,0
20240417,160200,29719699100,29000,29000,29000,29000,0
20240417,160100,29719699100,29000,29000,29000,29000,0
20240417,160000,29719699100,29000,29000,29000,29000,0
20240417,155900,29719699100,29000,29000,29000,29000,0
20240417,155800,29719699100,29000,29000,29000,29000,0
20240417,155700,29719699100,29000,29000,29000,29000,0
20240417,155600,29719699100,29000,29000,29000,29000,0
20240417,155500,29719699100,29000,29000,29000,29000,0
20240417,155400,29719699100,29000,29000,29000,29000,0
20240417,155300,29719699100,29000,29000,29000,29000,0
20240417,155200,29719699100,29000,29000,29000,29000,0
20240417,155100,29719699100,29000,29000,29000,29000,0
20240417,155000,29719699100,29000,29000,29000,29000,0
20240417,154900,29719699100,29000,29000,29000,29000,0
20240417,154800,29719699100,29000,29000,29000,29000,0
20240417,154700,29719699100,29000,29000,29000,29000,20651
20240417,154600,29719699100,29000,29000,29000,29000,0
20240417,154500,29719699100,29000,29000,29000,29000,0
20240417,154400,29719699100,29000,29000,29000,29000,0
20240417,154300,29719699100,29000,29000,29000,29000,0
20240417,154200,29719699100,29000,29000,29000,29000,0
20240417,154100,29719699100,29000,29000,29000,29000,0
20240417,154000,29719699100,29000,29000,29000,29000,0
20240417,153900,29719699100,29000,29000,29000,29000,0
20240417,153800,29719699100,29000,29000,29000,29000,0
20240417,153700,29719699100,29000,29000,29000,29000,0
20240417,153600,29719699100,29000,29000,29000,29000,0
20240417,153500,29719699100,29000,29000,29000,29000,0
20240417,153400,29719699100,29000,29000,29000,29000,0
20240417,153300,29719699100,29000,29000,29000,29000,0
20240417,153200,29719699100,29000,29000,29000,29000,0
20240417,153100,29719699100,29000,29000,29000,29000,0
20240417,153000,29719699100,29000,29000,29000,29000,20651
20240417,152900,29120820100,28750,28750,28750,28750,0
20240417,152800,29120820100,28750,28750,28750,28750,0
20240417,152700,29120820100,28750,28750,28750,28750,0
20240417,152600,29120820100,28750,28750,28750,28750,0
20240417,152500,29120820100,28750,28750,28750,28750,0
20240417,152400,29120820100,28750,28750,28750,28750,0
20240417,152300,29120820100,28750,28750,28750,28750,0
20240417,152200,29120820100,28750,28750,28750,28750,0
20240417,152100,29120820100,28750,28750,28750,28750,0
20240417,152000,29120820100,28750,28750,28750,28750,0
20240417,151900,29120820100,28750,28750,28850,28750,2821
20240417,151800,29039544950,28800,28750,28800,28750,1511
20240417,151700,28996065800,28750,28800,28800,28750,3225
20240417,151600,28903331850,28750,28750,28800,28750,1560
20240417,151500,28858452000,28800,28800,28850,28750,3878
20240417,151400,28746783850,28800,28750,28850,28750,4639
20240417,151300,28613202500,28750,28800,28850,28650,8399
20240417,151200,28371697800,28800,28800,28850,28750,4707
20240417,151100,28236101900,28750,28800,28850,28750,6604
20240417,151000,28045862150,28800,28850,28900,28800,3415
20240417,150900,27947405850,28900,28900,29000,28850,3146
20240417,150800,27856486450,28900,28950,29000,28850,5282
20240417,150700,27703889650,28950,29050,29050,28900,4947
20240417,150600,27560676000,29050,28950,29100,28950,3946
20240417,150500,27446199700,29000,29050,29100,28950,4194
20240417,150400,27324427000,29050,29000,29100,29000,3612
20240417,150300,27219516700,29050,29000,29050,29000,2507
20240417,150200,27146763750,29050,29000,29050,28950,3805
20240417,150100,27036311450,29000,29050,29100,28950,3300
20240417,150000,26940527900,29050,28950,29050,28950,2104
20240417,145900,26879558900,29000,29100,29150,28950,6461
20240417,145800,26692056900,29100,29100,29150,29050,6605
20240417,145700,26499857650,29100,29050,29150,29000,3206
20240417,145600,26406605250,29050,29100,29150,29050,4703
20240417,145500,26269695400,29100,29100,29200,29100,1509
20240417,145400,26225720000,29100,29100,29200,29100,3180
20240417,145300,26133032650,29150,29150,29200,29100,5611
20240417,145200,25969442700,29200,29100,29200,29100,5223
20240417,145100,25817186300,29150,29100,29150,29100,5428
20240417,145000,25659023750,29100,29100,29200,29100,3483
20240417,144900,25557496500,29150,29150,29200,29100,2518
20240417,144800,25484142500,29150,29100,29150,29100,3185
20240417,144700,25391340350,29100,29100,29150,29100,2391
20240417,144600,25321720250,29150,29100,29150,29050,1913
20240417,144500,25266008300,29050,29150,29150,29000,3900
20240417,144400,25152565650,29100,29100,29150,29000,3432
20240417,144300,25052640500,29100,29150,29150,29050,4026
20240417,144200,24935453500,29100,29150,29200,29100,6878
20240417,144100,24735165050,29150,29100,29200,29100,11559
20240417,144000,24398214550,29100,29100,29150,29100,2821
20240417,143900,24316043250,29100,29100,29150,29100,2932
20240417,143800,24230638550,29100,29100,29150,29100,4589
20240417,143700,24097081050,29100,29150,29150,29100,1545
20240417,143600,24052087600,29100,29150,29150,29100,1671
20240417,143500,24003414600,29150,29100,29150,29100,2987
20240417,143400,23916394700,29100,29050,29150,29050,3922
20240417,143300,23802286250,29100,29050,29100,29050,946
20240417,143200,23774784250,29050,29050,29100,29000,2890
20240417,143100,23690800750,29050,29100,29100,29000,4317
20240417,143000,23565480850,29050,29100,29100,29050,1620
20240417,142900,23518379350,29050,29150,29150,29050,6705
20240417,142800,23323232300,29150,29150,29200,29100,7787
20240417,142700,23096210100,29150,29100,29200,29100,6359
20240417,142600,22910737400,29100,29050,29100,29050,4813
20240417,142500,22770747050,29100,28950,29100,28950,6476
20240417,142400,22582789950,29000,28900,29000,28900,2898
20240417,142300,22498921900,28950,28900,28950,28900,2401
20240417,142200,22429446250,28900,28900,28950,28900,4991
20240417,142100,22285157650,28950,28900,28950,28850,3261
20240417,142000,22190906250,28900,28850,28950,28850,8364
20240417,141900,21949197200,28850,28850,28900,28850,2185
20240417,141800,21886084000,28900,28850,28900,28800,1355
20240417,141700,21846986500,28850,28800,28850,28800,1318
20240417,141600,21809020000,28850,28800,28850,28750,1892
20240417,141500,21754521800,28800,28800,28800,28750,2164
20240417,141400,21692250600,28750,28750,28800,28700,1498
20240417,141300,21649194300,28750,28750,28800,28750,2631
20240417,141200,21573485750,28800,28750,28800,28700,1014
20240417,141100,21544356450,28700,28700,28750,28700,2075
20240417,141000,21484747250,28700,28750,28750,28700,1496
20240417,140900,21441792800,28750,28700,28750,28700,1338
20240417,140800,21403350500,28700,28700,28800,28700,896
20240417,140700,21377612600,28750,28650,28750,28650,1064
20240417,140600,21347084000,28650,28650,28800,28650,1920
20240417,140500,21291973850,28700,28700,28750,28650,2365
20240417,140400,21224083100,28700,28750,28800,28700,1448
20240417,140300,21182494750,28750,28700,28750,28650,1378
20240417,140200,21142933200,28700,28700,28750,28700,1474
20240417,140100,21100593350,28700,28650,28700,28650,1320
20240417,140000,21062740250,28650,28750,28800,28650,3206
20240417,135900,20970634150,28700,28700,28750,28650,1236
20240417,135800,20935163650,28700,28700,28750,28650,598
20240417,135700,20917999300,28700,28750,28750,28700,2516
20240417,135600,20845732350,28750,28750,28800,28700,1493
20240417,135500,20802792550,28750,28700,28800,28700,1114
20240417,135400,20770768100,28700,28750,28850,28700,967
20240417,135300,20742949000,28750,28800,28850,28700,1970
20240417,135200,20686271150,28800,28800,28850,28750,1897
20240417,135100,20631605200,28850,28800,28850,28750,1334
20240417,135000,20593168100,28800,28750,28850,28700,1146
20240417,134900,20560189350,28700,28750,28850,28700,1830
20240417,134800,20507524000,28750,28700,28800,28700,1142
20240417,134700,20474696750,28700,28700,28800,28700,1413
20240417,134600,20434082350,28750,28750,28800,28700,1920
20240417,134500,20378874500,28750,28850,28850,28750,1814
20240417,134400,20326652600,28800,28800,28850,28750,1786
20240417,134300,20275226100,28800,28800,28850,28800,1989
20240417,134200,20217905550,28850,28800,28850,28750,1952
20240417,134100,20161658250,28750,28750,28850,28750,1304
20240417,134000,20124086300,28800,28800,28800,28700,2373
20240417,133900,20055804900,28750,28750,28800,28750,1816
20240417,133800,20003562650,28700,28750,28800,28700,1699
20240417,133700,19954717050,28800,28650,28800,28650,4283
20240417,133600,19831646550,28700,28700,28750,28650,2459
20240417,133500,19761075250,28700,28700,28750,28650,5124
20240417,133400,19614059500,28650,28650,28700,28600,3182
20240417,133300,19522801800,28600,28650,28650,28600,841
20240417,133200,19498744300,28650,28550,28650,28550,3154
20240417,133100,19408514950,28550,28600,28650,28550,4449
20240417,133000,19281259350,28600,28600,28650,28600,5285
20240417,132900,19129886250,28650,28650,28700,28600,1502
20240417,132800,19086919750,28650,28600,28700,28600,3886
20240417,132700,18975586300,28650,28650,28700,28600,2679
20240417,132600,18898834850,28650,28650,28700,28650,1370
20240417,132500,18859557900,28650,28700,28700,28600,3051
20240417,132400,18772089900,28700,28650,28750,28650,2477
20240417,132300,18701046100,28650,28650,28700,28650,4282
20240417,132200,18578201950,28700,28650,28750,28600,2217
20240417,132100,18514692950,28650,28650,28700,28650,2706
20240417,132000,18437081200,28650,28600,28700,28600,2571
20240417,131900,18363438000,28600,28650,28700,28600,2399
20240417,131800,18294730850,28650,28600,28650,28550,2716
20240417,131700,18217085500,28600,28600,28650,28550,5863
20240417,131600,18049342900,28600,28650,28650,28600,957
20240417,131500,18021960300,28600,28550,28600,28550,1010
20240417,131400,17993095750,28600,28600,28600,28550,1378
20240417,131300,17953726700,28600,28600,28600,28550,1774
20240417,131200,17903010400,28600,28600,28650,28550,9196
20240417,131100,17640000450,28600,28600,28650,28600,1368
20240417,131000,17600833000,28600,28650,28700,28600,4793
20240417,130900,17463538200,28650,28650,28700,28650,1203
20240417,130800,17429045300,28700,28650,28700,28650,1100
20240417,130700,17397492100,28700,28650,28700,28650,1379
20240417,130600,17357956750,28700,28650,28700,28650,2023
20240417,130500,17299970600,28650,28650,28700,28650,2487
20240417,130400,17228710300,28650,28700,28700,28650,1099
20240417,130300,17197213450,28700,28700,28750,28650,1043
20240417,130200,17167282300,28700,28700,28750,28700,5034
20240417,130100,17022802150,28750,28700,28750,28700,485
20240417,130000,17008863650,28700,28700,28750,28700,1122
20240417,125900,16976659850,28700,28700,28800,28700,333
20240417,125800,16967095350,28800,28900,28900,28700,14477
20240417,125700,16550053650,28900,28850,28900,28850,172
20240417,125600,16545088100,28850,28850,28850,28850,1366
20240417,125500,16505679000,28900,28850,28900,28850,2603
20240417,125400,16430552300,28900,28850,28900,28850,1119
20240417,125300,16398248700,28850,28850,28900,28850,687
20240417,125200,16378424500,28850,28900,28900,28850,1440
20240417,125100,16336873850,28900,28850,28900,28850,156
20240417,125000,16332366050,28850,28850,28900,28850,204
20240417,124900,16326474950,28900,28900,28900,28850,570
20240417,124800,16310028600,28900,28900,28900,28850,20
20240417,124700,16309450700,28850,28850,28900,28850,1102
20240417,124600,16277634550,28850,28900,28900,28850,500
20240417,124500,16263185500,28850,28900,28900,28850,485
20240417,124400,16249190300,28900,28900,28900,28850,2109
20240417,124300,16188265050,28950,28900,28950,28900,553
20240417,124200,16172283250,28900,28950,28950,28900,539
20240417,124100,16156704650,28950,28900,28950,28900,1779
20240417,124000,16105285900,28950,28900,28950,28900,954
20240417,123900,16077704150,28900,28900,28900,28900,176
20240417,123800,16072617750,28850,28850,28900,28850,520
20240417,123700,16057606950,28900,28900,28900,28850,923
20240417,123600,16030933150,28850,28900,28950,28850,4555
20240417,123500,15899271450,28950,28900,28950,28900,1895
20240417,123400,15844439250,28950,28900,28950,28900,993
20240417,123300,15815692650,28900,28950,28950,28900,938
20240417,123200,15788546900,28950,28900,28950,28900,50
20240417,123100,15787100200,28900,28950,28950,28900,429
20240417,123000,15774698100,28950,28900,28950,28900,150
20240417,122900,15770359000,28900,28900,28950,28900,1137
20240417,122800,15737484650,28950,29000,29000,28900,2166
20240417,122700,15674774900,29000,29000,29000,28950,260
20240417,122600,15667245500,29000,28950,29000,28950,738
20240417,122500,15645875250,28950,29000,29000,28950,1217
20240417,122400,15610625050,28950,29000,29000,28950,374
20240417,122300,15599796400,29000,28950,29000,28950,17
20240417,122200,15599303700,28950,29000,29000,28950,1495
20240417,122100,15555979800,29000,29050,29050,29000,409
20240417,122000,15544118150,29050,29000,29050,28950,2784
20240417,121900,15463400200,29050,29050,29050,29000,379
20240417,121800,15452393850,29000,29050,29050,29000,478
20240417,121700,15438530200,29050,29050,29100,29000,2357
20240417,121600,15370075700,29100,29100,29100,29050,238
20240417,121500,15363156050,29100,29100,29100,29050,492
20240417,121400,15348844000,29050,29100,29100,29050,1659
20240417,121300,15300588800,29100,29100,29150,29050,1298
20240417,121200,15262811450,29100,29050,29150,29050,485
20240417,121100,15248697550,29100,29000,29100,29000,8001
20240417,121000,15016300350,29000,29000,29050,28950,3830
20240417,120900,14905215050,29000,28950,29000,28950,1106
20240417,120800,14873145050,28950,28950,29000,28950,911
20240417,120700,14846734800,28950,28950,29000,28900,4552
20240417,120600,14714815800,28950,28850,28950,28850,5142
20240417,120500,14566041850,28850,28800,28900,28800,3472
20240417,120400,14465792800,28850,28750,28850,28750,2019
20240417,120300,14407644950,28750,28750,28750,28700,3562
20240417,120200,14305237800,28700,28700,28750,28700,2577
20240417,120100,14231276300,28700,28700,28750,28700,1154
20240417,120000,14198156100,28700,28700,28750,28700,1167
20240417,115900,14164658550,28750,28700,28750,28700,32
20240417,115800,14163739900,28700,28700,28700,28700,896
20240417,115700,14138024700,28750,28750,28750,28650,1050
20240417,115600,14107922900,28700,28700,28750,28700,2087
20240417,115500,14048022550,28750,28700,28750,28700,665
20240417,115400,14028935450,28700,28750,28750,28700,339
20240417,115300,14019200750,28750,28700,28750,28700,636
20240417,115200,14000943800,28750,28750,28750,28700,783
20240417,115100,13978468050,28700,28800,28800,28700,714
20240417,115000,13957941400,28800,28750,28800,28750,8
20240417,114900,13957711350,28750,28800,28800,28750,713
20240417,114800,13937208850,28800,28750,28800,28750,812
20240417,114700,13913845550,28750,28750,28750,28750,450
20240417,114600,13900908050,28750,28700,28800,28700,5971
20240417,114500,13729175350,28700,28750,28800,28700,1074
20240417,114400,13698296750,28750,28750,28800,28750,301
20240417,114300,13689639900,28800,28800,28800,28750,897
20240417,114200,13663818550,28800,28750,28800,28700,1596
20240417,114100,13617927900,28750,28750,28800,28750,36
20240417,114000,13616892500,28800,28800,28800,28750,403
20240417,113900,13605287250,28800,28850,28850,28800,543
20240417,113800,13589641800,28800,28750,28800,28750,1186
20240417,113700,13555487900,28750,28800,28800,28750,412
20240417,113600,13543639800,28750,28800,28800,28750,32
20240417,113500,13542718450,28750,28600,28750,28600,725
20240417,113400,13521910200,28600,28750,28800,28600,988
20240417,113300,13493509650,28750,28750,28800,28500,24088
20240417,113200,12805392600,28750,28750,28850,28650,5088
20240417,113100,12658969350,28750,28650,28800,28650,917
20240417,113000,12632635450,28650,28700,28700,28650,358
20240417,112900,12622365700,28700,28650,28700,28650,1335
20240417,112800,12584113750,28650,28650,28700,28650,557
20240417,112700,12568152850,28650,28700,28700,28650,1611
20240417,112600,12521993800,28650,28650,28700,28650,279
20240417,112500,12513997950,28700,28700,28750,28700,1912
20240417,112400,12459120900,28750,28750,28750,28700,1177
20240417,112300,12425286400,28750,28750,28800,28700,1278
20240417,112200,12388551150,28800,28800,28800,28750,2086
20240417,112100,12328546950,28750,28750,28850,28750,446
20240417,112000,12315720350,28800,28800,28800,28800,2100
20240417,111900,12255240350,28800,28800,28850,28800,254
20240417,111800,12247923500,28850,28850,28850,28800,497
20240417,111700,12233604650,28800,28800,28850,28800,647
20240417,111600,12214946950,28850,28850,28900,28800,458
20240417,111500,12201719150,28850,28800,28850,28800,1552
20240417,111400,12157019450,28800,28800,28850,28800,641
20240417,111300,12138548850,28900,28900,28900,28800,1265
20240417,111200,12102035050,28850,28850,28900,28800,796
20240417,111100,12079074050,28850,28800,28850,28800,556
20240417,111000,12063051400,28850,28850,28850,28850,283
20240417,110900,12054886850,28850,28850,28900,28800,786
20240417,110800,12032205900,28850,28850,28850,28850,42
20240417,110700,12030994200,28850,28800,28850,28800,793
20240417,110600,12008116350,28850,28800,28850,28800,470
20240417,110500,11994563050,28800,28850,28900,28800,582
20240417,110400,11977761650,28900,28900,28950,28900,1276
20240417,110300,11940873900,28900,28850,28900,28850,2949
20240417,110200,11855723550,28850,28800,28850,28800,884
20240417,110100,11830258550,28850,28800,28850,28800,983
20240417,110000,11801917400,28800,28750,28800,28750,919
20240417,105900,11775452000,28750,28750,28800,28750,570
20240417,105800,11759054550,28800,28800,28800,28750,5289
20240417,105700,11606755050,28850,28800,28850,28800,1468
20240417,105600,11564464200,28800,28750,28850,28750,921
20240417,105500,11537953800,28800,28800,28800,28800,806
20240417,105400,11514741000,28800,28750,28800,28750,2208
20240417,105300,11451168950,28750,28700,28750,28700,1154
20240417,105200,11418008650,28700,28750,28750,28700,708
20240417,105100,11397670950,28700,28700,28750,28650,900
20240417,105000,11371841100,28700,28650,28700,28650,1721
20240417,104900,11322509800,28650,28650,28700,28600,528
20240417,104800,11307378150,28600,28650,28700,28600,805
20240417,104700,11284314800,28650,28600,28650,28600,476
20240417,104600,11270693550,28600,28650,28650,28550,1653
20240417,104500,11223428550,28650,28700,28750,28550,5190
20240417,104400,11074880650,28700,28650,28750,28650,1082
20240417,104300,11043815200,28700,28750,28750,28700,828
20240417,104200,11020050100,28800,28750,28850,28750,1134
20240417,104100,10987411450,28800,28700,28800,28700,124
20240417,104000,10983845150,28800,28750,28850,28650,607
20240417,103900,10966387100,28700,28750,28800,28700,3363
20240417,103800,10869852050,28800,28800,28800,28750,348
20240417,103700,10859834900,28850,28900,28900,28800,3446
20240417,103600,10760505300,28850,28800,28850,28800,399
20240417,103500,10748998700,28850,28850,28850,28800,100
20240417,103400,10746114150,28850,28850,28850,28800,1150
20240417,103300,10712951150,28850,28950,29000,28850,1571
20240417,103200,10667568750,28950,28850,28950,28850,3569
20240417,103100,10564258600,28900,28900,28950,28850,596
20240417,103000,10547031950,28950,28900,29000,28900,2203
20240417,102900,10483245300,28900,28900,28950,28850,3649
20240417,102800,10377719800,28950,28900,28950,28850,1224
20240417,102700,10342308300,28900,28800,28900,28800,3685
20240417,102600,10236040100,28800,28750,28800,28750,1144
20240417,102500,10203126900,28800,28800,28800,28750,711
20240417,102400,10182679350,28800,28700,28800,28700,2415
20240417,102300,10113255350,28750,28700,28750,28650,1397
20240417,102200,10073170850,28700,28700,28750,28600,1193
20240417,102100,10038928250,28600,28700,28750,28600,2743
20240417,102000,9960275100,28600,28600,28700,28550,4437
20240417,101900,9833282000,28600,28600,28650,28600,1277
20240417,101800,9796758050,28600,28650,28650,28600,2113
20240417,101700,9736316600,28650,28600,28650,28550,3504
20240417,101600,9636071200,28550,28500,28650,28500,7462
20240417,101500,9423028750,28500,28600,28600,28500,5855
20240417,101400,9256003900,28600,28700,28700,28550,7550
20240417,101300,9040075600,28700,28700,28700,28650,3376
20240417,101200,8943224000,28700,28700,28750,28650,4755
20240417,101100,8806746450,28700,28750,28800,28700,5684
20240417,101000,8643428400,28800,28850,28850,28750,12562
20240417,100900,8281374450,28850,28900,28950,28850,6513
20240417,100800,8093253950,28900,29000,29000,28900,8371
20240417,100700,7851011250,29000,29000,29050,28950,4740
20240417,100600,7713551550,29000,29050,29050,29000,1415
20240417,100500,7672506900,29050,29050,29050,29000,2774
20240417,100400,7591957100,29000,29050,29100,29000,1455
20240417,100300,7549689550,29050,29050,29100,29000,2942
20240417,100200,7464221900,29050,29050,29100,29050,954
20240417,100100,7436490150,29100,29050,29100,29050,562
20240417,100000,7420156150,29050,29100,29100,29050,1007
20240417,095900,7390859300,29100,29100,29100,29050,337
20240417,095800,7381053700,29100,29100,29150,29050,3493
20240417,095700,7279565850,29100,29150,29200,29100,2083
20240417,095600,7218898250,29150,29100,29150,29100,831
20240417,095500,7194688300,29100,29150,29200,29100,5315
20240417,095400,7039772250,29150,29150,29200,29150,5076
20240417,095300,6891802450,29150,29150,29200,29100,3247
20240417,095200,6797098150,29150,29150,29150,29100,2553
20240417,095100,6722712500,29150,29100,29150,29050,1571
20240417,095000,6677008350,29050,29100,29100,29050,1082
20240417,094900,6645550650,29100,29100,29100,29050,1080
20240417,094800,6614158500,29100,29050,29100,29000,1770
20240417,094700,6562733300,29050,29000,29050,28950,1653
20240417,094600,6514786350,28950,29050,29050,28950,3885
20240417,094500,6402198300,29050,29100,29100,29000,670
20240417,094400,6382741300,29100,29000,29100,28950,3815
20240417,094300,6272107950,28950,29000,29000,28950,651
20240417,094200,6253252750,28950,29000,29000,28950,1081
20240417,094100,6221933300,29000,28900,29000,28850,6603
20240417,094000,6030995350,28900,28850,28950,28850,2982
20240417,093900,5944818500,28850,28900,28950,28850,4154
20240417,093800,5824822200,28950,28900,28950,28900,967
20240417,093700,5796869400,28900,29000,29000,28900,2422
20240417,093600,5726750600,28950,29050,29050,28950,2234
20240417,093500,5661974700,29050,29100,29100,29000,2827
20240417,093400,5579907800,29100,29050,29100,29050,1133
20240417,093300,5546939000,29050,29000,29050,29000,1479
20240417,093200,5504038300,29000,28950,29050,28900,3170
20240417,093100,5412165300,28950,29000,29000,28900,2643
20240417,093000,5335641600,28950,28900,29000,28850,4760
20240417,092900,5198000600,28950,28950,28950,28900,5194
20240417,092800,5047843750,28900,29200,29200,28900,17492
20240417,092700,4539205050,29200,29250,29250,29200,1396
20240417,092600,4498423550,29200,29250,29250,29200,2489
20240417,092500,4425669400,29200,29150,29250,29150,1017
20240417,092400,4395981500,29250,29300,29300,29150,5674
20240417,092300,4230247150,29250,29300,29350,29250,3599
20240417,092200,4124791600,29350,29250,29350,29200,3458
20240417,092100,4023510500,29250,29150,29250,29150,4256
20240417,092000,3899176650,29200,29200,29200,29150,1040
20240417,091900,3868816400,29200,29250,29250,29100,2560
20240417,091800,3794134100,29200,29250,29300,29200,3635
20240417,091700,3687812500,29300,29300,29300,29250,3863
20240417,091600,3574641250,29250,29150,29250,29150,2052
20240417,091500,3514722200,29150,29150,29150,29100,1667
20240417,091400,3466169150,29100,29100,29150,29050,3385
20240417,091300,3367603250,29100,29300,29300,29100,3919
20240417,091200,3253251550,29200,29250,29300,29200,7134
20240417,091100,3044357750,29250,29350,29400,29200,9359
20240417,091000,2770038450,29400,29300,29400,29250,13911
20240417,090900,2362402700,29300,29200,29300,29150,4117
20240417,090800,2241925150,29200,28950,29200,28950,5370
20240417,090700,2085865600,28900,28950,29000,28900,3064
20240417,090600,1997162900,28950,28900,29000,28800,6997
20240417,090500,1794959800,28900,29000,29050,28900,3760
20240417,090400,1686066900,28950,29150,29200,28950,11209
20240417,090300,1360649450,29150,29300,29350,29100,12082
20240417,090200,1007688250,29350,29300,29350,29250,8238
20240417,090100,766068550,29200,29200,29300,29100,12920
20240417,090000,388779800,29250,29100,29250,29100,12763