stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,193300,161527645300,30650,30650,30650,30650,85466
20240408,193200,161527645300,30650,30650,30650,30650,0
20240408,193100,161527645300,30650,30650,30650,30650,0
20240408,193000,161527645300,30650,30650,30650,30650,0
20240408,192900,161527645300,30650,30650,30650,30650,0
20240408,192800,161527645300,30650,30650,30650,30650,0
20240408,192700,161527645300,30650,30650,30650,30650,0
20240408,192600,161527645300,30650,30650,30650,30650,0
20240408,192500,161527645300,30650,30650,30650,30650,0
20240408,192400,161527645300,30650,30650,30650,30650,0
20240408,192300,161527645300,30650,30650,30650,30650,0
20240408,192200,161527645300,30650,30650,30650,30650,0
20240408,192100,161527645300,30650,30650,30650,30650,0
20240408,192000,161527645300,30650,30650,30650,30650,0
20240408,191900,161527645300,30650,30650,30650,30650,0
20240408,191800,161527645300,30650,30650,30650,30650,0
20240408,191700,161527645300,30650,30650,30650,30650,0
20240408,191600,161527645300,30650,30650,30650,30650,0
20240408,191500,161527645300,30650,30650,30650,30650,0
20240408,191400,161527645300,30650,30650,30650,30650,0
20240408,191300,161527645300,30650,30650,30650,30650,0
20240408,191200,161527645300,30650,30650,30650,30650,0
20240408,191100,161527645300,30650,30650,30650,30650,0
20240408,191000,161527645300,30650,30650,30650,30650,0
20240408,190900,161527645300,30650,30650,30650,30650,0
20240408,190800,161527645300,30650,30650,30650,30650,0
20240408,190700,161527645300,30650,30650,30650,30650,0
20240408,190600,161527645300,30650,30650,30650,30650,0
20240408,190500,161527645300,30650,30650,30650,30650,0
20240408,190400,161527645300,30650,30650,30650,30650,0
20240408,190300,161527645300,30650,30650,30650,30650,85466
20240408,190200,161527645300,30650,30650,30650,30650,0
20240408,190100,161527645300,30650,30650,30650,30650,0
20240408,190000,161527645300,30650,30650,30650,30650,0
20240408,185900,161527645300,30650,30650,30650,30650,0
20240408,185800,161527645300,30650,30650,30650,30650,0
20240408,185700,161527645300,30650,30650,30650,30650,0
20240408,185600,161527645300,30650,30650,30650,30650,0
20240408,185500,161527645300,30650,30650,30650,30650,0
20240408,185400,161527645300,30650,30650,30650,30650,0
20240408,185300,161527645300,30650,30650,30650,30650,0
20240408,185200,161527645300,30650,30650,30650,30650,0
20240408,185100,161527645300,30650,30650,30650,30650,0
20240408,185000,161527645300,30650,30650,30650,30650,0
20240408,184900,161527645300,30650,30650,30650,30650,0
20240408,184800,161527645300,30650,30650,30650,30650,0
20240408,184700,161527645300,30650,30650,30650,30650,0
20240408,184600,161527645300,30650,30650,30650,30650,0
20240408,184500,161527645300,30650,30650,30650,30650,0
20240408,184400,161527645300,30650,30650,30650,30650,0
20240408,184300,161527645300,30650,30650,30650,30650,0
20240408,184200,161527645300,30650,30650,30650,30650,0
20240408,184100,161527645300,30650,30650,30650,30650,0
20240408,184000,161527645300,30650,30650,30650,30650,0
20240408,183900,161527645300,30650,30650,30650,30650,0
20240408,183800,161527645300,30650,30650,30650,30650,0
20240408,183700,161527645300,30650,30650,30650,30650,0
20240408,183600,161527645300,30650,30650,30650,30650,0
20240408,183500,161527645300,30650,30650,30650,30650,0
20240408,183400,161527645300,30650,30650,30650,30650,0
20240408,183300,161527645300,30650,30650,30650,30650,85466
20240408,183200,161527645300,30650,30650,30650,30650,0
20240408,183100,161527645300,30650,30650,30650,30650,0
20240408,183000,161527645300,30650,30650,30650,30650,0
20240408,182900,161527645300,30650,30650,30650,30650,0
20240408,182800,161527645300,30650,30650,30650,30650,0
20240408,182700,161527645300,30650,30650,30650,30650,0
20240408,182600,161527645300,30650,30650,30650,30650,0
20240408,182500,161527645300,30650,30650,30650,30650,0
20240408,182400,161527645300,30650,30650,30650,30650,0
20240408,182300,161527645300,30650,30650,30650,30650,0
20240408,182200,161527645300,30650,30650,30650,30650,0
20240408,182100,161527645300,30650,30650,30650,30650,0
20240408,182000,161527645300,30650,30650,30650,30650,0
20240408,181900,161527645300,30650,30650,30650,30650,0
20240408,181800,161527645300,30650,30650,30650,30650,0
20240408,181700,161527645300,30650,30650,30650,30650,0
20240408,181600,161527645300,30650,30650,30650,30650,0
20240408,181500,161527645300,30650,30650,30650,30650,0
20240408,181400,161527645300,30650,30650,30650,30650,0
20240408,181300,161527645300,30650,30650,30650,30650,0
20240408,181200,161527645300,30650,30650,30650,30650,0
20240408,181100,161527645300,30650,30650,30650,30650,0
20240408,181000,161527645300,30650,30650,30650,30650,0
20240408,180900,161527645300,30650,30650,30650,30650,0
20240408,180800,161527645300,30650,30650,30650,30650,0
20240408,180700,161527645300,30650,30650,30650,30650,0
20240408,180600,161527645300,30650,30650,30650,30650,0
20240408,180500,161527645300,30650,30650,30650,30650,0
20240408,180400,161527645300,30650,30650,30650,30650,0
20240408,180300,161527645300,30650,30650,30650,30650,85466
20240408,180200,161527645300,30650,30650,30650,30650,0
20240408,180100,161527645300,30650,30650,30650,30650,0
20240408,180000,161527645300,30650,30650,30650,30650,0
20240408,175900,161527645300,30650,30650,30650,30650,0
20240408,175800,161527645300,30650,30650,30650,30650,0
20240408,175700,161527645300,30650,30650,30650,30650,0
20240408,175600,161527645300,30650,30650,30650,30650,0
20240408,175500,161527645300,30650,30650,30650,30650,0
20240408,175400,161527645300,30650,30650,30650,30650,0
20240408,175300,161527645300,30650,30650,30650,30650,0
20240408,175200,161527645300,30650,30650,30650,30650,0
20240408,175100,161527645300,30650,30650,30650,30650,0
20240408,175000,161527645300,30650,30650,30650,30650,0
20240408,174900,161527645300,30650,30650,30650,30650,0
20240408,174800,161527645300,30650,30650,30650,30650,0
20240408,174700,161527645300,30650,30650,30650,30650,0
20240408,174600,161527645300,30650,30650,30650,30650,0
20240408,174500,161527645300,30650,30650,30650,30650,0
20240408,174400,161527645300,30650,30650,30650,30650,0
20240408,174300,161527645300,30650,30650,30650,30650,0
20240408,174200,161527645300,30650,30650,30650,30650,0
20240408,174100,161527645300,30650,30650,30650,30650,0
20240408,174000,161527645300,30650,30650,30650,30650,0
20240408,173900,161527645300,30650,30650,30650,30650,0
20240408,173800,161527645300,30650,30650,30650,30650,0
20240408,173700,161527645300,30650,30650,30650,30650,0
20240408,173600,161527645300,30650,30650,30650,30650,0
20240408,173500,161527645300,30650,30650,30650,30650,0
20240408,173400,161527645300,30650,30650,30650,30650,0
20240408,173300,161527645300,30650,30650,30650,30650,85466
20240408,173200,161527645300,30650,30650,30650,30650,0
20240408,173100,161527645300,30650,30650,30650,30650,0
20240408,173000,161527645300,30650,30650,30650,30650,0
20240408,172900,161527645300,30650,30650,30650,30650,0
20240408,172800,161527645300,30650,30650,30650,30650,0
20240408,172700,161527645300,30650,30650,30650,30650,0
20240408,172600,161527645300,30650,30650,30650,30650,0
20240408,172500,161527645300,30650,30650,30650,30650,0
20240408,172400,161527645300,30650,30650,30650,30650,0
20240408,172300,161527645300,30650,30650,30650,30650,0
20240408,172200,161527645300,30650,30650,30650,30650,0
20240408,172100,161527645300,30650,30650,30650,30650,0
20240408,172000,161527645300,30650,30650,30650,30650,0
20240408,171900,161527645300,30650,30650,30650,30650,0
20240408,171800,161527645300,30650,30650,30650,30650,0
20240408,171700,161527645300,30650,30650,30650,30650,0
20240408,171600,161527645300,30650,30650,30650,30650,0
20240408,171500,161527645300,30650,30650,30650,30650,0
20240408,171400,161527645300,30650,30650,30650,30650,0
20240408,171300,161527645300,30650,30650,30650,30650,0
20240408,171200,161527645300,30650,30650,30650,30650,0
20240408,171100,161527645300,30650,30650,30650,30650,0
20240408,171000,161527645300,30650,30650,30650,30650,0
20240408,170900,161527645300,30650,30650,30650,30650,0
20240408,170800,161527645300,30650,30650,30650,30650,0
20240408,170700,161527645300,30650,30650,30650,30650,0
20240408,170600,161527645300,30650,30650,30650,30650,0
20240408,170500,161527645300,30650,30650,30650,30650,0
20240408,170400,161527645300,30650,30650,30650,30650,0
20240408,170300,161527645300,30650,30650,30650,30650,85466
20240408,170200,161527645300,30650,30650,30650,30650,0
20240408,170100,161527645300,30650,30650,30650,30650,0
20240408,170000,161527645300,30650,30650,30650,30650,0
20240408,165900,161527645300,30650,30650,30650,30650,0
20240408,165800,161527645300,30650,30650,30650,30650,0
20240408,165700,161527645300,30650,30650,30650,30650,0
20240408,165600,161527645300,30650,30650,30650,30650,0
20240408,165500,161527645300,30650,30650,30650,30650,0
20240408,165400,161527645300,30650,30650,30650,30650,0
20240408,165300,161527645300,30650,30650,30650,30650,0
20240408,165200,161527645300,30650,30650,30650,30650,0
20240408,165100,161527645300,30650,30650,30650,30650,0
20240408,165000,161527645300,30650,30650,30650,30650,0
20240408,164900,161527645300,30650,30650,30650,30650,0
20240408,164800,161527645300,30650,30650,30650,30650,0
20240408,164700,161527645300,30650,30650,30650,30650,0
20240408,164600,161527645300,30650,30650,30650,30650,0
20240408,164500,161527645300,30650,30650,30650,30650,0
20240408,164400,161527645300,30650,30650,30650,30650,0
20240408,164300,161527645300,30650,30650,30650,30650,0
20240408,164200,161527645300,30650,30650,30650,30650,0
20240408,164100,161527645300,30650,30650,30650,30650,0
20240408,164000,161527645300,30650,30650,30650,30650,0
20240408,163900,161527645300,30650,30650,30650,30650,0
20240408,163800,161527645300,30650,30650,30650,30650,0
20240408,163700,161527645300,30650,30650,30650,30650,0
20240408,163600,161527645300,30650,30650,30650,30650,0
20240408,163500,161527645300,30650,30650,30650,30650,0
20240408,163400,161527645300,30650,30650,30650,30650,0
20240408,163300,161527645300,30650,30650,30650,30650,85466
20240408,163200,161527645300,30650,30650,30650,30650,0
20240408,163100,161527645300,30650,30650,30650,30650,0
20240408,163000,161527645300,30650,30650,30650,30650,0
20240408,162900,161527645300,30650,30650,30650,30650,0
20240408,162800,161527645300,30650,30650,30650,30650,0
20240408,162700,161527645300,30650,30650,30650,30650,0
20240408,162600,161527645300,30650,30650,30650,30650,0
20240408,162500,161527645300,30650,30650,30650,30650,0
20240408,162400,161527645300,30650,30650,30650,30650,0
20240408,162300,161527645300,30650,30650,30650,30650,0
20240408,162200,161527645300,30650,30650,30650,30650,0
20240408,162100,161527645300,30650,30650,30650,30650,0
20240408,162000,161527645300,30650,30650,30650,30650,0
20240408,161900,161527645300,30650,30650,30650,30650,0
20240408,161800,161527645300,30650,30650,30650,30650,0
20240408,161700,161527645300,30650,30650,30650,30650,0
20240408,161600,161527645300,30650,30650,30650,30650,0
20240408,161500,161527645300,30650,30650,30650,30650,0
20240408,161400,161527645300,30650,30650,30650,30650,0
20240408,161300,161527645300,30650,30650,30650,30650,0
20240408,161200,161527645300,30650,30650,30650,30650,0
20240408,161100,161527645300,30650,30650,30650,30650,0
20240408,161000,161527645300,30650,30650,30650,30650,0
20240408,160900,161527645300,30650,30650,30650,30650,0
20240408,160800,161527645300,30650,30650,30650,30650,0
20240408,160700,161527645300,30650,30650,30650,30650,0
20240408,160600,161527645300,30650,30650,30650,30650,0
20240408,160500,161527645300,30650,30650,30650,30650,0
20240408,160400,161527645300,30650,30650,30650,30650,0
20240408,160300,161527645300,30650,30650,30650,30650,85466
20240408,160200,161527645300,30650,30650,30650,30650,0
20240408,160100,161527645300,30650,30650,30650,30650,0
20240408,160000,161527645300,30650,30650,30650,30650,0
20240408,155900,161527645300,30650,30650,30650,30650,0
20240408,155800,161527645300,30650,30650,30650,30650,0
20240408,155700,161527645300,30650,30650,30650,30650,0
20240408,155600,161527645300,30650,30650,30650,30650,0
20240408,155500,161527645300,30650,30650,30650,30650,0
20240408,155400,161527645300,30650,30650,30650,30650,0
20240408,155300,161527645300,30650,30650,30650,30650,0
20240408,155200,161527645300,30650,30650,30650,30650,0
20240408,155100,161527645300,30650,30650,30650,30650,0
20240408,155000,161527645300,30650,30650,30650,30650,0
20240408,154900,161527645300,30650,30650,30650,30650,0
20240408,154800,161527645300,30650,30650,30650,30650,0
20240408,154700,161527645300,30650,30650,30650,30650,0
20240408,154600,161527645300,30650,30650,30650,30650,0
20240408,154500,161527645300,30650,30650,30650,30650,0
20240408,154400,161527645300,30650,30650,30650,30650,0
20240408,154300,161527645300,30650,30650,30650,30650,0
20240408,154200,161527645300,30650,30650,30650,30650,0
20240408,154100,161527645300,30650,30650,30650,30650,0
20240408,154000,161527645300,30650,30650,30650,30650,0
20240408,153900,161527645300,30650,30650,30650,30650,0
20240408,153800,161527645300,30650,30650,30650,30650,0
20240408,153700,161527645300,30650,30650,30650,30650,0
20240408,153600,161527645300,30650,30650,30650,30650,0
20240408,153500,161527645300,30650,30650,30650,30650,0
20240408,153400,161527645300,30650,30650,30650,30650,0
20240408,153300,161527645300,30650,30650,30650,30650,85466
20240408,153200,161527645300,30650,30650,30650,30650,0
20240408,153100,161527645300,30650,30650,30650,30650,0
20240408,153000,161527645300,30650,30650,30650,30650,85466
20240408,152900,158908112400,30750,30750,30750,30750,0
20240408,152800,158908112400,30750,30750,30750,30750,0
20240408,152700,158908112400,30750,30750,30750,30750,0
20240408,152600,158908112400,30750,30750,30750,30750,0
20240408,152500,158908112400,30750,30750,30750,30750,0
20240408,152400,158908112400,30750,30750,30750,30750,0
20240408,152300,158908112400,30750,30750,30750,30750,0
20240408,152200,158908112400,30750,30750,30750,30750,0
20240408,152100,158908112400,30750,30750,30750,30750,0
20240408,152000,158908112400,30750,30750,30750,30750,0
20240408,151900,158908112400,30750,30700,30750,30650,30967
20240408,151800,157957204000,30750,30700,30750,30650,11533
20240408,151700,157602901700,30700,30750,30750,30650,21474
20240408,151600,156943849300,30650,30750,30750,30650,28797
20240408,151500,156059523950,30750,30750,30800,30700,11506
20240408,151400,155705755700,30750,30800,30850,30750,14073
20240408,151300,155272408300,30850,30850,30850,30800,6005
20240408,151200,155087217250,30850,30850,30900,30800,7038
20240408,151100,154870099250,30850,30800,30900,30750,15917
20240408,151000,154379173950,30750,30750,30800,30700,11214
20240408,150900,154034122400,30750,30800,30800,30700,7530
20240408,150800,153802513800,30800,30800,30800,30750,13375
20240408,150700,153390930400,30800,30800,30850,30750,9234
20240408,150600,153106606300,30800,30850,30850,30800,2823
20240408,150500,153019576250,30800,30800,30850,30750,10725
20240408,150400,152689401800,30800,30800,30800,30750,4482
20240408,150300,152551417250,30800,30800,30800,30750,4796
20240408,150200,152403801400,30800,30750,30800,30650,9848
20240408,150100,152101107200,30700,30700,30750,30650,4518
20240408,150000,151962406500,30700,30700,30750,30650,18140
20240408,145900,151405539000,30700,30750,30750,30700,2442
20240408,145800,151330525550,30750,30750,30800,30700,5397
20240408,145700,151164558650,30800,30750,30800,30750,2926
20240408,145600,151074568100,30800,30750,30800,30750,4230
20240408,145500,150944335100,30750,30800,30800,30750,3149
20240408,145400,150847479700,30800,30750,30800,30700,9971
20240408,145300,150540998100,30750,30750,30800,30750,1979
20240408,145200,150480096650,30750,30750,30850,30750,10428
20240408,145100,150159209650,30800,30800,30850,30750,6063
20240408,145000,149972485150,30800,30850,30900,30800,5302
20240408,144900,149808888250,30900,30850,30950,30850,5210
20240408,144800,149647931350,30850,30850,30950,30850,5532
20240408,144700,149477019300,30900,30900,30950,30850,3685
20240408,144600,149363174450,30900,30850,30950,30850,4345
20240408,144500,149228970250,30900,30850,30900,30850,1331
20240408,144400,149187874050,30850,30850,30900,30850,3517
20240408,144300,149079274500,30900,30900,30900,30850,2344
20240408,144200,149006873550,30850,30850,30900,30850,2034
20240408,144100,148944110900,30850,30850,30900,30800,1880
20240408,144000,148886119750,30850,30800,30850,30800,6022
20240408,143900,148700479650,30800,30750,30850,30700,3219
20240408,143800,148601365350,30700,30750,30750,30700,18164
20240408,143700,148043625300,30750,30750,30800,30700,5106
20240408,143600,147886635300,30800,30800,30800,30750,1671
20240408,143500,147835229500,30800,30750,30850,30750,3700
20240408,143400,147721270800,30750,30700,30850,30700,11792
20240408,143300,147358536800,30750,30750,30800,30700,11786
20240408,143200,146996050650,30750,30800,30800,30750,6898
20240408,143100,146783906200,30800,30750,30800,30750,10494
20240408,143000,146461201300,30750,30750,30800,30750,1518
20240408,142900,146414480150,30750,30800,30850,30750,11927
20240408,142800,146047152650,30800,30750,30800,30750,8294
20240408,142700,145792024350,30800,30850,30850,30750,4361
20240408,142600,145657741900,30800,30800,30850,30800,2013
20240408,142500,145595732050,30800,30800,30850,30750,2669
20240408,142400,145513573750,30750,30750,30800,30750,3456
20240408,142300,145407183650,30800,30800,30850,30750,5868
20240408,142200,145226439200,30800,30850,30850,30800,3389
20240408,142100,145122034650,30800,30900,30950,30800,12937
20240408,142000,144722749850,30900,30950,31000,30900,2519
20240408,141900,144644825450,30950,30950,30950,30900,5345
20240408,141800,144479629800,30950,30950,31000,30900,5239
20240408,141700,144317542050,30950,30950,31000,30950,2825
20240408,141600,144230087300,31000,31000,31050,30950,4906
20240408,141500,144077966200,31000,31100,31100,31000,8614
20240408,141400,143810613100,31100,31100,31100,31050,2385
20240408,141300,143736476700,31050,31000,31100,31000,6125
20240408,141200,143546300550,31000,31050,31050,30950,7286
20240408,141100,143320383850,31000,31000,31050,31000,5533
20240408,141000,143148613250,31000,31000,31050,30950,3167
20240408,140900,143050442550,31000,31050,31050,30950,2794
20240408,140800,142963847700,31050,31000,31050,30950,9330
20240408,140700,142674664300,31000,30850,31000,30850,11817
20240408,140600,142309001250,30850,30850,30900,30850,1873
20240408,140500,142251185200,30850,30900,30900,30850,3730
20240408,140400,142136018000,30850,30850,30900,30800,2474
20240408,140300,142059681200,30800,30800,30850,30800,2404
20240408,140200,141985592650,30800,30800,30850,30800,1746
20240408,140100,141931784250,30800,30850,30900,30800,1087
20240408,140000,141898270050,30850,30850,30900,30800,2698
20240408,135900,141815076500,30850,30800,30950,30750,7389
20240408,135800,141587105750,30750,30800,30800,30750,706
20240408,135700,141565377550,30750,30800,30850,30750,5020
20240408,135600,141410747550,30800,30800,30900,30800,1567
20240408,135500,141362415350,30800,30850,30900,30800,4593
20240408,135400,141220886450,30850,30800,30850,30800,2664
20240408,135300,141138795650,30800,30850,30900,30800,4679
20240408,135200,140994525950,30850,30900,30950,30850,8735
20240408,135100,140724745700,30950,30950,30950,30900,1996
20240408,135000,140662990450,30950,30950,31000,30950,3793
20240408,134900,140545586300,30950,30900,31000,30900,4623
20240408,134800,140402500500,30950,30950,31000,30900,8072
20240408,134700,140152903800,30950,30900,30950,30850,9784
20240408,134600,139850316050,30900,30800,30900,30750,7072
20240408,134500,139632291450,30800,30700,30800,30650,9697
20240408,134400,139334398100,30750,30700,30750,30650,14487
20240408,134300,138889889500,30700,30700,30750,30650,6421
20240408,134200,138692853700,30750,30700,30750,30700,9112
20240408,134100,138413083400,30750,30750,30750,30700,6986
20240408,134000,138198592000,30700,30750,30750,30700,4811
20240408,133900,138050852650,30700,30750,30750,30700,4669
20240408,133800,137907482050,30750,30750,30750,30700,3408
20240408,133700,137802767950,30700,30750,30800,30700,9542
20240408,133600,137509424650,30750,30750,30800,30750,7098
20240408,133500,137291083500,30750,30800,30800,30750,3201
20240408,133400,137192619350,30800,30800,30850,30750,2689
20240408,133300,137109799400,30800,30800,30850,30750,2957
20240408,133200,137018729200,30750,30750,30800,30750,3233
20240408,133100,136919253300,30750,30750,30800,30750,891
20240408,133000,136891846000,30750,30800,30800,30750,2249
20240408,132900,136822673550,30750,30800,30800,30750,4146
20240408,132800,136695084650,30800,30800,30800,30750,1716
20240408,132700,136642295200,30750,30750,30800,30750,3357
20240408,132600,136539048250,30800,30800,30800,30750,1743
20240408,132500,136485423050,30800,30750,30800,30700,4469
20240408,132400,136347972900,30750,30700,30800,30700,3899
20240408,132300,136228028250,30750,30750,30800,30700,4244
20240408,132200,136097542500,30750,30700,30800,30650,7538
20240408,132100,135865899800,30700,30650,30700,30600,10299
20240408,132000,135550287700,30650,30750,30750,30650,27818
20240408,131900,134697284100,30700,30700,30750,30650,8287
20240408,131800,134443046100,30700,30850,30850,30650,82370
20240408,131700,131910355300,30850,30850,30900,30800,10518
20240408,131600,131585933350,30850,30850,30900,30800,6404
20240408,131500,131388501450,30850,30850,30900,30800,31592
20240408,131400,130414068900,30900,30950,30950,30900,6517
20240408,131300,130212676450,30900,30900,30950,30850,18993
20240408,131200,129625829500,30900,30950,30950,30900,6635
20240408,131100,129420499150,30950,30900,31000,30850,5902
20240408,131000,129238070350,30900,30950,31000,30850,36744
20240408,130900,128102084850,31000,31150,31150,30950,15854
20240408,130800,127610470750,31100,31050,31100,31050,5409
20240408,130700,127442272650,31100,31150,31150,31050,3103
20240408,130600,127345817950,31150,31200,31250,31100,8152
20240408,130500,127091749000,31200,31150,31200,31150,4041
20240408,130400,126965710900,31150,31200,31200,31150,1391
20240408,130300,126922337550,31200,31100,31200,31100,1970
20240408,130200,126860974700,31150,31050,31150,31050,3358
20240408,130100,126756540550,31050,31050,31100,31000,4335
20240408,130000,126621942250,31050,30950,31050,30950,5302
20240408,125900,126457650250,31000,31000,31000,30950,2647
20240408,125800,126375702050,30950,31000,31000,30950,3836
20240408,125700,126256945850,30950,31000,31000,30950,1332
20240408,125600,126215697150,31000,30950,31000,30950,1450
20240408,125500,126170794350,30950,30950,31000,30950,737
20240408,125400,126147967550,30950,31000,31000,30950,1927
20240408,125300,126088312750,31000,31000,31000,30950,6310
20240408,125200,125892991400,30950,30950,31050,30950,4431
20240408,125100,125755746350,31000,31000,31050,30950,2933
20240408,125000,125664827250,31000,31000,31050,30950,13700
20240408,124900,125240122050,31050,31000,31050,31000,2000
20240408,124800,125178104800,31050,31050,31100,31000,1135
20240408,124700,125142878600,31050,31000,31050,31000,7934
20240408,124600,124896860600,31000,31100,31100,31000,4770
20240408,124500,124748878450,31100,31050,31100,31050,449
20240408,124400,124734933950,31100,31100,31150,31050,4606
20240408,124300,124591808000,31150,31150,31150,31100,2456
20240408,124200,124515353650,31200,31150,31200,31100,4646
20240408,124100,124370597900,31150,31100,31150,31100,3537
20240408,124000,124260429900,31150,31100,31150,31050,1721
20240408,123900,124206900750,31100,31100,31100,31050,3093
20240408,123800,124110815850,31100,31050,31100,31050,828
20240408,123700,124085086400,31100,31050,31100,31050,1589
20240408,123600,124035711350,31050,31000,31050,31000,2140
20240408,123500,123969291750,31050,31100,31100,31000,360
20240408,123400,123958118900,31100,31000,31100,30950,4272
20240408,123300,123825545250,31000,30950,31000,30950,804
20240408,123200,123800634850,31000,31050,31100,30950,15116
20240408,123100,123331728850,31100,31100,31100,31050,2998
20240408,123000,123238529650,31100,31050,31100,31000,1190
20240408,122900,123201578750,31050,31050,31050,31000,3082
20240408,122800,123105989150,31050,31100,31100,31050,1231
20240408,122700,123067759700,31100,31100,31100,31050,2800
20240408,122600,122980748950,31050,31050,31100,31050,333
20240408,122500,122970407000,31100,31050,31100,31000,1997
20240408,122400,122908416450,31050,31050,31100,31050,3222
20240408,122300,122808368950,31050,31050,31100,31000,1747
20240408,122200,122754135850,31000,31000,31050,30950,9757
20240408,122100,122451686000,31000,30950,31000,30900,3292
20240408,122000,122349794850,30950,31000,31000,30900,8692
20240408,121900,122080682700,31000,31000,31050,30950,2174
20240408,121800,122013276150,31000,31000,31050,30950,2386
20240408,121700,121939313150,31000,31050,31050,30950,23119
20240408,121600,121222673050,31100,31100,31100,31050,1092
20240408,121500,121188742800,31100,31100,31100,31050,2366
20240408,121400,121115211200,31100,31050,31100,31000,10795
20240408,121300,120780028050,31050,31100,31100,31050,4847
20240408,121200,120629433150,31100,31050,31100,31050,4199
20240408,121100,120498967850,31100,31050,31100,31000,726
20240408,121000,120476416200,31050,31100,31100,31000,3537
20240408,120900,120366578350,31100,31100,31100,31050,1073
20240408,120800,120333232200,31050,31000,31100,31000,8103
20240408,120700,120081432550,31050,31050,31050,31000,1274
20240408,120600,120041914800,31000,30900,31050,30900,6374
20240408,120500,119844577200,30900,30950,30950,30900,2374
20240408,120400,119771146600,30900,30900,30950,30900,3079
20240408,120300,119675994050,30900,30950,30950,30850,4727
20240408,120200,119529912600,30950,30850,30950,30850,3840
20240408,120100,119411241650,30900,30850,30900,30850,5626
20240408,120000,119237559950,30900,30900,31000,30850,11590
20240408,115900,118879274650,30950,30950,30950,30900,1590
20240408,115800,118830095300,30950,30950,30950,30900,5519
20240408,115700,118659443300,30950,30900,30950,30850,11107
20240408,115600,118316207950,30900,31000,31000,30900,8350
20240408,115500,118057951500,30950,31000,31000,30950,3963
20240408,115400,117935254000,31000,30900,31000,30900,3106
20240408,115300,117839185400,30950,31050,31100,30900,45763
20240408,115200,116422114300,31050,31100,31200,31050,5087
20240408,115100,116263881800,31150,31150,31150,31100,1855
20240408,115000,116206129950,31150,31100,31150,31100,1248
20240408,114900,116167292550,31100,31100,31150,31050,2296
20240408,114800,116095885300,31150,31100,31150,31050,2801
20240408,114700,116008749050,31050,31100,31100,31000,4801
20240408,114600,115859721250,31050,31050,31050,31000,3317
20240408,114500,115756760950,31050,31000,31050,31000,10281
20240408,114400,115437944900,31050,31000,31050,31000,2253
20240408,114300,115368023300,31000,31050,31100,31000,16899
20240408,114200,114843672800,31050,31100,31150,31050,4200
20240408,114100,114713033900,31100,31050,31100,31000,3776
20240408,114000,114595764800,31000,31100,31150,31000,31982
20240408,113900,113602631650,31100,31200,31200,31100,12960
20240408,113800,113199414300,31200,31200,31250,31150,9275
20240408,113700,112910159700,31200,31200,31250,31200,2146
20240408,113600,112843178650,31200,31200,31200,31150,3610
20240408,113500,112730566150,31150,31200,31200,31150,2757
20240408,113400,112644671300,31150,31150,31200,31100,1692
20240408,113300,112591945800,31100,31150,31200,31100,13017
20240408,113200,112186811250,31200,31250,31250,31150,7239
20240408,113100,111961039650,31200,31200,31300,31200,639
20240408,113000,111941083100,31200,31250,31350,31200,3695
20240408,112900,111825635950,31250,31200,31250,31150,7886
20240408,112800,111579884050,31150,31200,31250,31150,10718
20240408,112700,111245471550,31250,31300,31350,31200,17656
20240408,112600,110693632500,31300,31300,31350,31250,2649
20240408,112500,110610704450,31300,31350,31350,31250,2820
20240408,112400,110522444950,31350,31350,31350,31300,2896
20240408,112300,110431774850,31350,31350,31350,31300,1204
20240408,112200,110394042550,31350,31300,31350,31300,848
20240408,112100,110367485400,31300,31350,31350,31300,1669
20240408,112000,110315217400,31300,31350,31350,31300,1146
20240408,111900,110279324250,31350,31300,31350,31250,6873
20240408,111800,110064200400,31250,31250,31300,31250,1388
20240408,111700,110020808700,31250,31250,31300,31250,3966
20240408,111600,109896696400,31300,31300,31350,31250,4676
20240408,111500,109750483000,31250,31350,31450,31250,15109
20240408,111400,109276977000,31400,31450,31450,31350,6991
20240408,111300,109057450650,31450,31400,31450,31400,1621
20240408,111200,109006484350,31400,31450,31500,31400,9226
20240408,111100,108716483500,31450,31350,31450,31350,1368
20240408,111000,108673529350,31400,31350,31400,31350,2304
20240408,110900,108601195100,31400,31400,31400,31300,2285
20240408,110800,108529533200,31350,31350,31350,31300,2189
20240408,110700,108460945900,31300,31350,31350,31300,2939
20240408,110600,108368861800,31300,31300,31350,31300,1017
20240408,110500,108337008850,31300,31300,31350,31250,5056
20240408,110400,108178753150,31300,31300,31350,31250,2444
20240408,110300,108102290250,31300,31300,31350,31250,4008
20240408,110200,107976894250,31300,31400,31400,31250,4046
20240408,110100,107850159800,31350,31300,31400,31250,2180
20240408,110000,107781853650,31250,31350,31350,31200,8929
20240408,105900,107502941150,31350,31350,31350,31250,4750
20240408,105800,107354282550,31400,31400,31400,31300,5758
20240408,105700,107173771450,31350,31350,31400,31300,7619
20240408,105600,106934799150,31350,31350,31400,31300,2003
20240408,105500,106872017400,31350,31350,31400,31300,2284
20240408,105400,106800408000,31350,31400,31400,31250,6498
20240408,105300,106597036900,31400,31350,31400,31300,1979
20240408,105200,106534975950,31350,31300,31350,31250,3212
20240408,105100,106434452300,31250,31300,31300,31200,2137
20240408,105000,106367664750,31300,31300,31350,31250,6264
20240408,104900,106171682800,31350,31300,31350,31300,2088
20240408,104800,106106266650,31300,31300,31350,31250,4516
20240408,104700,105964888900,31350,31300,31400,31200,4355
20240408,104600,105828585350,31300,31200,31300,31150,24246
20240408,104500,105072614200,31200,31300,31300,31200,9613
20240408,104400,104772243750,31300,31350,31350,31250,13420
20240408,104300,104352349500,31300,31350,31400,31300,8348
20240408,104200,104090798200,31400,31400,31450,31350,6264
20240408,104100,103894243200,31400,31350,31400,31350,3086
20240408,104000,103797400400,31400,31400,31450,31350,4031
20240408,103900,103670903700,31400,31400,31400,31350,2110
20240408,103800,103604663300,31400,31500,31550,31350,6711
20240408,103700,103393765900,31500,31550,31600,31450,3840
20240408,103600,103272785050,31500,31650,31650,31500,3742
20240408,103500,103154717800,31600,31600,31650,31550,3917
20240408,103400,103030922850,31600,31650,31650,31600,3442
20240408,103300,102922064050,31650,31650,31700,31650,5023
20240408,103200,102762945250,31650,31650,31700,31600,2974
20240408,103100,102668795350,31650,31650,31650,31600,3723
20240408,103000,102550991100,31650,31500,31650,31450,6808
20240408,102900,102336256900,31450,31450,31500,31450,1819
20240408,102800,102279044200,31500,31350,31500,31300,10671
20240408,102700,101944301650,31400,31450,31450,31350,7591
20240408,102600,101705938900,31450,31450,31500,31400,3203
20240408,102500,101605209250,31400,31450,31500,31400,5458
20240408,102400,101433534250,31500,31550,31550,31450,3581
20240408,102300,101320795650,31550,31550,31600,31500,5895
20240408,102200,101134930600,31550,31450,31550,31400,4571
20240408,102100,100991020150,31450,31550,31600,31400,26159
20240408,102000,100167326400,31550,31650,31700,31550,12971
20240408,101900,99757179500,31650,31700,31700,31600,3055
20240408,101800,99660496600,31700,31650,31700,31600,1891
20240408,101700,99600646300,31650,31700,31750,31600,6764
20240408,101600,99386560150,31650,31650,31700,31650,5596
20240408,101500,99209310750,31700,31750,31750,31600,14072
20240408,101400,98763569650,31750,31700,31750,31650,6696
20240408,101300,98551100500,31700,31750,31750,31600,15185
20240408,101200,98069901450,31750,31700,31750,31650,9968
20240408,101100,97753766150,31700,31600,31700,31600,7031
20240408,101000,97531251600,31600,31500,31650,31500,6067
20240408,100900,97339806050,31500,31550,31600,31500,8391
20240408,100800,97075199400,31550,31550,31600,31550,1295
20240408,100700,97034287800,31600,31600,31650,31550,4661
20240408,100600,96887057250,31550,31550,31650,31550,5037
20240408,100500,96727916850,31600,31550,31650,31550,7364
20240408,100400,96495239900,31550,31550,31600,31500,4197
20240408,100300,96362787300,31550,31450,31550,31450,2047
20240408,100200,96298289900,31450,31450,31500,31400,8610
20240408,100100,96027457850,31500,31600,31600,31450,22927
20240408,100000,95304838600,31600,31600,31650,31550,3365
20240408,095900,95198560400,31650,31600,31650,31500,12086
20240408,095800,94817149600,31550,31600,31650,31550,12401
20240408,095700,94425509600,31600,31550,31650,31550,9408
20240408,095600,94128132300,31600,31700,31700,31500,20228
20240408,095500,93488683800,31700,31700,31700,31600,27688
20240408,095400,92611935100,31700,31650,31700,31600,17777
20240408,095300,92049413500,31650,31550,31650,31500,18519
20240408,095200,91464510050,31550,31550,31600,31500,15309
20240408,095100,90981639900,31600,31550,31600,31450,17614
20240408,095000,90426473800,31500,31450,31600,31400,31841
20240408,094900,89423189950,31400,31350,31450,31300,13631
20240408,094800,88995577600,31300,31250,31350,31250,7482
20240408,094700,88761504850,31300,31300,31300,31250,5177
20240408,094600,88599535950,31300,31300,31300,31250,9737
20240408,094500,88295048500,31300,31250,31300,31250,6486
20240408,094400,88092137900,31300,31300,31300,31200,7137
20240408,094300,87869184950,31200,31350,31400,31200,20567
20240408,094200,87225275100,31400,31350,31400,31300,13248
20240408,094100,86809978000,31300,31300,31350,31250,13165
20240408,094000,86398055550,31300,31350,31350,31250,25906
20240408,093900,85586848600,31300,31250,31350,31200,26418
20240408,093800,84761158550,31200,31150,31250,31050,12041
20240408,093700,84386095200,31100,31100,31150,31050,16711
20240408,093600,83866201700,31100,31000,31100,30900,7309
20240408,093500,83639682200,31000,31100,31200,30800,61924
20240408,093400,81721248200,31050,30900,31200,30850,50526
20240408,093300,80154853400,30900,30900,30950,30850,60282
20240408,093200,78292935150,30950,31000,31000,30900,30658
20240408,093100,77344767400,30950,31000,31000,30900,34204
20240408,093000,76286996050,30900,31200,31200,30900,93719
20240408,092900,73379671450,31200,31150,31200,31150,23315
20240408,092800,72653127650,31200,31200,31250,31150,17722
20240408,092700,72100592200,31200,31400,31400,31150,30166
20240408,092600,71157086500,31350,31400,31400,31350,10822
20240408,092500,70817561400,31400,31450,31500,31350,21407
20240408,092400,70145147300,31400,31500,31550,31400,55099
20240408,092300,68409017650,31450,31350,31450,31350,46530
20240408,092200,66947415000,31350,31150,31400,31050,41322
20240408,092100,65659392000,31100,31200,31200,31050,52767
20240408,092000,64017535700,31200,31200,31300,31100,61636
20240408,091900,62095801200,31200,31350,31400,31150,60449
20240408,091800,60205236900,31400,31450,31450,31300,48679
20240408,091700,58678776200,31400,31600,31600,31350,117209
20240408,091600,54991003050,31550,31600,31650,31500,32863
20240408,091500,53953594500,31600,31600,31750,31550,32666
20240408,091400,52920162100,31550,31600,31650,31500,42577
20240408,091300,51576284600,31550,31900,31900,31550,61496
20240408,091200,49624874950,31850,31750,31950,31650,53085
20240408,091100,47938426050,31750,31950,32000,31700,85718
20240408,091000,45209349600,31950,32550,32550,31900,117731
20240408,090900,41426760800,32550,32350,32550,32300,33730
20240408,090800,40331892650,32400,32500,32600,32250,65955
20240408,090700,38194813150,32550,32500,32600,32450,42665
20240408,090600,36807347250,32500,32300,32500,32250,45893
20240408,090500,35321867700,32250,32400,32500,32200,65815
20240408,090400,33192689200,32400,32650,32700,32250,135476
20240408,090300,28802526300,32650,32800,32900,32500,114857
20240408,090200,25053150100,32800,32950,32950,32550,124564
20240408,090100,20974880100,32900,33500,33600,32900,196864
20240408,090000,14435744600,33450,33100,33600,33000,433590