stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193300,73003491200,28900,28900,28900,28900,42860
20240417,193200,73003491200,28900,28900,28900,28900,0
20240417,193100,73003491200,28900,28900,28900,28900,0
20240417,193000,73003491200,28900,28900,28900,28900,0
20240417,192900,73003491200,28900,28900,28900,28900,0
20240417,192800,73003491200,28900,28900,28900,28900,0
20240417,192700,73003491200,28900,28900,28900,28900,0
20240417,192600,73003491200,28900,28900,28900,28900,0
20240417,192500,73003491200,28900,28900,28900,28900,0
20240417,192400,73003491200,28900,28900,28900,28900,0
20240417,192300,73003491200,28900,28900,28900,28900,0
20240417,192200,73003491200,28900,28900,28900,28900,0
20240417,192100,73003491200,28900,28900,28900,28900,0
20240417,192000,73003491200,28900,28900,28900,28900,0
20240417,191900,73003491200,28900,28900,28900,28900,0
20240417,191800,73003491200,28900,28900,28900,28900,0
20240417,191700,73003491200,28900,28900,28900,28900,0
20240417,191600,73003491200,28900,28900,28900,28900,0
20240417,191500,73003491200,28900,28900,28900,28900,0
20240417,191400,73003491200,28900,28900,28900,28900,0
20240417,191300,73003491200,28900,28900,28900,28900,0
20240417,191200,73003491200,28900,28900,28900,28900,0
20240417,191100,73003491200,28900,28900,28900,28900,0
20240417,191000,73003491200,28900,28900,28900,28900,0
20240417,190900,73003491200,28900,28900,28900,28900,0
20240417,190800,73003491200,28900,28900,28900,28900,0
20240417,190700,73003491200,28900,28900,28900,28900,0
20240417,190600,73003491200,28900,28900,28900,28900,0
20240417,190500,73003491200,28900,28900,28900,28900,0
20240417,190400,73003491200,28900,28900,28900,28900,0
20240417,190300,73003491200,28900,28900,28900,28900,42860
20240417,190200,73003491200,28900,28900,28900,28900,0
20240417,190100,73003491200,28900,28900,28900,28900,0
20240417,190000,73003491200,28900,28900,28900,28900,0
20240417,185900,73003491200,28900,28900,28900,28900,0
20240417,185800,73003491200,28900,28900,28900,28900,0
20240417,185700,73003491200,28900,28900,28900,28900,0
20240417,185600,73003491200,28900,28900,28900,28900,0
20240417,185500,73003491200,28900,28900,28900,28900,0
20240417,185400,73003491200,28900,28900,28900,28900,0
20240417,185300,73003491200,28900,28900,28900,28900,0
20240417,185200,73003491200,28900,28900,28900,28900,0
20240417,185100,73003491200,28900,28900,28900,28900,0
20240417,185000,73003491200,28900,28900,28900,28900,0
20240417,184900,73003491200,28900,28900,28900,28900,0
20240417,184800,73003491200,28900,28900,28900,28900,0
20240417,184700,73003491200,28900,28900,28900,28900,0
20240417,184600,73003491200,28900,28900,28900,28900,0
20240417,184500,73003491200,28900,28900,28900,28900,0
20240417,184400,73003491200,28900,28900,28900,28900,0
20240417,184300,73003491200,28900,28900,28900,28900,0
20240417,184200,73003491200,28900,28900,28900,28900,0
20240417,184100,73003491200,28900,28900,28900,28900,0
20240417,184000,73003491200,28900,28900,28900,28900,0
20240417,183900,73003491200,28900,28900,28900,28900,0
20240417,183800,73003491200,28900,28900,28900,28900,0
20240417,183700,73003491200,28900,28900,28900,28900,0
20240417,183600,73003491200,28900,28900,28900,28900,0
20240417,183500,73003491200,28900,28900,28900,28900,0
20240417,183400,73003491200,28900,28900,28900,28900,0
20240417,183300,73003491200,28900,28900,28900,28900,42860
20240417,183200,73003491200,28900,28900,28900,28900,0
20240417,183100,73003491200,28900,28900,28900,28900,0
20240417,183000,73003491200,28900,28900,28900,28900,0
20240417,182900,73003491200,28900,28900,28900,28900,0
20240417,182800,73003491200,28900,28900,28900,28900,0
20240417,182700,73003491200,28900,28900,28900,28900,0
20240417,182600,73003491200,28900,28900,28900,28900,0
20240417,182500,73003491200,28900,28900,28900,28900,0
20240417,182400,73003491200,28900,28900,28900,28900,0
20240417,182300,73003491200,28900,28900,28900,28900,0
20240417,182200,73003491200,28900,28900,28900,28900,0
20240417,182100,73003491200,28900,28900,28900,28900,0
20240417,182000,73003491200,28900,28900,28900,28900,0
20240417,181900,73003491200,28900,28900,28900,28900,0
20240417,181800,73003491200,28900,28900,28900,28900,0
20240417,181700,73003491200,28900,28900,28900,28900,0
20240417,181600,73003491200,28900,28900,28900,28900,0
20240417,181500,73003491200,28900,28900,28900,28900,0
20240417,181400,73003491200,28900,28900,28900,28900,0
20240417,181300,73003491200,28900,28900,28900,28900,0
20240417,181200,73003491200,28900,28900,28900,28900,0
20240417,181100,73003491200,28900,28900,28900,28900,0
20240417,181000,73003491200,28900,28900,28900,28900,0
20240417,180900,73003491200,28900,28900,28900,28900,0
20240417,180800,73003491200,28900,28900,28900,28900,0
20240417,180700,73003491200,28900,28900,28900,28900,0
20240417,180600,73003491200,28900,28900,28900,28900,0
20240417,180500,73003491200,28900,28900,28900,28900,0
20240417,180400,73003491200,28900,28900,28900,28900,0
20240417,180300,73003491200,28900,28900,28900,28900,42860
20240417,180200,73003491200,28900,28900,28900,28900,0
20240417,180100,73003491200,28900,28900,28900,28900,0
20240417,180000,73003491200,28900,28900,28900,28900,0
20240417,175900,73003491200,28900,28900,28900,28900,0
20240417,175800,73003491200,28900,28900,28900,28900,0
20240417,175700,73003491200,28900,28900,28900,28900,0
20240417,175600,73003491200,28900,28900,28900,28900,0
20240417,175500,73003491200,28900,28900,28900,28900,0
20240417,175400,73003491200,28900,28900,28900,28900,0
20240417,175300,73003491200,28900,28900,28900,28900,0
20240417,175200,73003491200,28900,28900,28900,28900,0
20240417,175100,73003491200,28900,28900,28900,28900,0
20240417,175000,73003491200,28900,28900,28900,28900,0
20240417,174900,73003491200,28900,28900,28900,28900,0
20240417,174800,73003491200,28900,28900,28900,28900,0
20240417,174700,73003491200,28900,28900,28900,28900,0
20240417,174600,73003491200,28900,28900,28900,28900,0
20240417,174500,73003491200,28900,28900,28900,28900,0
20240417,174400,73003491200,28900,28900,28900,28900,0
20240417,174300,73003491200,28900,28900,28900,28900,0
20240417,174200,73003491200,28900,28900,28900,28900,0
20240417,174100,73003491200,28900,28900,28900,28900,0
20240417,174000,73003491200,28900,28900,28900,28900,0
20240417,173900,73003491200,28900,28900,28900,28900,0
20240417,173800,73003491200,28900,28900,28900,28900,0
20240417,173700,73003491200,28900,28900,28900,28900,0
20240417,173600,73003491200,28900,28900,28900,28900,0
20240417,173500,73003491200,28900,28900,28900,28900,0
20240417,173400,73003491200,28900,28900,28900,28900,0
20240417,173300,73003491200,28900,28900,28900,28900,42860
20240417,173200,73003491200,28900,28900,28900,28900,0
20240417,173100,73003491200,28900,28900,28900,28900,0
20240417,173000,73003491200,28900,28900,28900,28900,0
20240417,172900,73003491200,28900,28900,28900,28900,0
20240417,172800,73003491200,28900,28900,28900,28900,0
20240417,172700,73003491200,28900,28900,28900,28900,0
20240417,172600,73003491200,28900,28900,28900,28900,0
20240417,172500,73003491200,28900,28900,28900,28900,0
20240417,172400,73003491200,28900,28900,28900,28900,0
20240417,172300,73003491200,28900,28900,28900,28900,0
20240417,172200,73003491200,28900,28900,28900,28900,0
20240417,172100,73003491200,28900,28900,28900,28900,0
20240417,172000,73003491200,28900,28900,28900,28900,0
20240417,171900,73003491200,28900,28900,28900,28900,0
20240417,171800,73003491200,28900,28900,28900,28900,0
20240417,171700,73003491200,28900,28900,28900,28900,0
20240417,171600,73003491200,28900,28900,28900,28900,0
20240417,171500,73003491200,28900,28900,28900,28900,0
20240417,171400,73003491200,28900,28900,28900,28900,0
20240417,171300,73003491200,28900,28900,28900,28900,0
20240417,171200,73003491200,28900,28900,28900,28900,0
20240417,171100,73003491200,28900,28900,28900,28900,0
20240417,171000,73003491200,28900,28900,28900,28900,0
20240417,170900,73003491200,28900,28900,28900,28900,0
20240417,170800,73003491200,28900,28900,28900,28900,0
20240417,170700,73003491200,28900,28900,28900,28900,0
20240417,170600,73003491200,28900,28900,28900,28900,0
20240417,170500,73003491200,28900,28900,28900,28900,0
20240417,170400,73003491200,28900,28900,28900,28900,0
20240417,170300,73003491200,28900,28900,28900,28900,42860
20240417,170200,73003491200,28900,28900,28900,28900,0
20240417,170100,73003491200,28900,28900,28900,28900,0
20240417,170000,73003491200,28900,28900,28900,28900,0
20240417,165900,73003491200,28900,28900,28900,28900,0
20240417,165800,73003491200,28900,28900,28900,28900,0
20240417,165700,73003491200,28900,28900,28900,28900,0
20240417,165600,73003491200,28900,28900,28900,28900,0
20240417,165500,73003491200,28900,28900,28900,28900,0
20240417,165400,73003491200,28900,28900,28900,28900,0
20240417,165300,73003491200,28900,28900,28900,28900,0
20240417,165200,73003491200,28900,28900,28900,28900,0
20240417,165100,73003491200,28900,28900,28900,28900,0
20240417,165000,73003491200,28900,28900,28900,28900,0
20240417,164900,73003491200,28900,28900,28900,28900,0
20240417,164800,73003491200,28900,28900,28900,28900,0
20240417,164700,73003491200,28900,28900,28900,28900,0
20240417,164600,73003491200,28900,28900,28900,28900,0
20240417,164500,73003491200,28900,28900,28900,28900,0
20240417,164400,73003491200,28900,28900,28900,28900,0
20240417,164300,73003491200,28900,28900,28900,28900,0
20240417,164200,73003491200,28900,28900,28900,28900,0
20240417,164100,73003491200,28900,28900,28900,28900,0
20240417,164000,73003491200,28900,28900,28900,28900,0
20240417,163900,73003491200,28900,28900,28900,28900,0
20240417,163800,73003491200,28900,28900,28900,28900,0
20240417,163700,73003491200,28900,28900,28900,28900,0
20240417,163600,73003491200,28900,28900,28900,28900,0
20240417,163500,73003491200,28900,28900,28900,28900,0
20240417,163400,73003491200,28900,28900,28900,28900,0
20240417,163300,73003491200,28900,28900,28900,28900,42860
20240417,163200,73003491200,28900,28900,28900,28900,0
20240417,163100,73003491200,28900,28900,28900,28900,0
20240417,163000,73003491200,28900,28900,28900,28900,0
20240417,162900,73003491200,28900,28900,28900,28900,0
20240417,162800,73003491200,28900,28900,28900,28900,0
20240417,162700,73003491200,28900,28900,28900,28900,0
20240417,162600,73003491200,28900,28900,28900,28900,0
20240417,162500,73003491200,28900,28900,28900,28900,0
20240417,162400,73003491200,28900,28900,28900,28900,0
20240417,162300,73003491200,28900,28900,28900,28900,0
20240417,162200,73003491200,28900,28900,28900,28900,0
20240417,162100,73003491200,28900,28900,28900,28900,0
20240417,162000,73003491200,28900,28900,28900,28900,0
20240417,161900,73003491200,28900,28900,28900,28900,0
20240417,161800,73003491200,28900,28900,28900,28900,0
20240417,161700,73003491200,28900,28900,28900,28900,0
20240417,161600,73003491200,28900,28900,28900,28900,0
20240417,161500,73003491200,28900,28900,28900,28900,0
20240417,161400,73003491200,28900,28900,28900,28900,0
20240417,161300,73003491200,28900,28900,28900,28900,0
20240417,161200,73003491200,28900,28900,28900,28900,0
20240417,161100,73003491200,28900,28900,28900,28900,0
20240417,161000,73003491200,28900,28900,28900,28900,0
20240417,160900,73003491200,28900,28900,28900,28900,0
20240417,160800,73003491200,28900,28900,28900,28900,0
20240417,160700,73003491200,28900,28900,28900,28900,0
20240417,160600,73003491200,28900,28900,28900,28900,0
20240417,160500,73003491200,28900,28900,28900,28900,0
20240417,160400,73003491200,28900,28900,28900,28900,0
20240417,160300,73003491200,28900,28900,28900,28900,42860
20240417,160200,73003491200,28900,28900,28900,28900,0
20240417,160100,73003491200,28900,28900,28900,28900,0
20240417,160000,73003491200,28900,28900,28900,28900,0
20240417,155900,73003491200,28900,28900,28900,28900,0
20240417,155800,73003491200,28900,28900,28900,28900,0
20240417,155700,73003491200,28900,28900,28900,28900,0
20240417,155600,73003491200,28900,28900,28900,28900,0
20240417,155500,73003491200,28900,28900,28900,28900,0
20240417,155400,73003491200,28900,28900,28900,28900,0
20240417,155300,73003491200,28900,28900,28900,28900,0
20240417,155200,73003491200,28900,28900,28900,28900,0
20240417,155100,73003491200,28900,28900,28900,28900,0
20240417,155000,73003491200,28900,28900,28900,28900,0
20240417,154900,73003491200,28900,28900,28900,28900,0
20240417,154800,73003491200,28900,28900,28900,28900,0
20240417,154700,73003491200,28900,28900,28900,28900,0
20240417,154600,73003491200,28900,28900,28900,28900,0
20240417,154500,73003491200,28900,28900,28900,28900,0
20240417,154400,73003491200,28900,28900,28900,28900,0
20240417,154300,73003491200,28900,28900,28900,28900,0
20240417,154200,73003491200,28900,28900,28900,28900,0
20240417,154100,73003491200,28900,28900,28900,28900,0
20240417,154000,73003491200,28900,28900,28900,28900,0
20240417,153900,73003491200,28900,28900,28900,28900,0
20240417,153800,73003491200,28900,28900,28900,28900,0
20240417,153700,73003491200,28900,28900,28900,28900,0
20240417,153600,73003491200,28900,28900,28900,28900,0
20240417,153500,73003491200,28900,28900,28900,28900,0
20240417,153400,73003491200,28900,28900,28900,28900,0
20240417,153300,73003491200,28900,28900,28900,28900,42860
20240417,153200,73003491200,28900,28900,28900,28900,0
20240417,153100,73003491200,28900,28900,28900,28900,0
20240417,153000,73003491200,28900,28900,28900,28900,42860
20240417,152900,71764837200,29000,29000,29000,29000,0
20240417,152800,71764837200,29000,29000,29000,29000,0
20240417,152700,71764837200,29000,29000,29000,29000,0
20240417,152600,71764837200,29000,29000,29000,29000,0
20240417,152500,71764837200,29000,29000,29000,29000,0
20240417,152400,71764837200,29000,29000,29000,29000,0
20240417,152300,71764837200,29000,29000,29000,29000,0
20240417,152200,71764837200,29000,29000,29000,29000,0
20240417,152100,71764837200,29000,29000,29000,29000,0
20240417,152000,71764837200,29000,29000,29000,29000,0
20240417,151900,71764837200,29000,28950,29000,28900,17967
20240417,151800,71244785500,28950,28950,29000,28900,4052
20240417,151700,71127445200,28950,28950,29000,28900,8104
20240417,151600,70892727550,29000,29000,29050,28950,5031
20240417,151500,70746808350,29000,29050,29050,29000,2695
20240417,151400,70668598100,28950,29000,29050,28900,8911
20240417,151300,70410272350,28900,28950,29000,28900,5566
20240417,151200,70249139950,28950,28900,28950,28900,3690
20240417,151100,70142439000,28900,28950,29000,28900,4103
20240417,151000,70023817600,28950,28950,29000,28900,6290
20240417,150900,69841845850,29000,28950,29000,28900,6325
20240417,150800,69658719850,28950,28950,29000,28900,11185
20240417,150700,69334999950,28900,28950,28950,28900,8847
20240417,150600,69079215450,28950,29000,29000,28950,6985
20240417,150500,68876943000,29000,28950,29000,28950,6877
20240417,150400,68677796150,28950,29000,29050,28950,9243
20240417,150300,68409890650,29000,29050,29100,28950,17374
20240417,150200,67906028000,29100,29050,29100,29000,8015
20240417,150100,67673349100,29100,29100,29100,29050,4567
20240417,150000,67540593550,29050,29050,29100,29000,2832
20240417,145900,67458286200,29050,29050,29100,29000,8503
20240417,145800,67211441000,29050,29050,29100,29000,4388
20240417,145700,67083977250,29050,29050,29100,29000,12207
20240417,145600,66729290550,29100,29100,29100,29050,2572
20240417,145500,66654539650,29100,29050,29100,29050,2500
20240417,145400,66581820550,29100,29050,29100,29050,4247
20240417,145300,66458268850,29100,29100,29200,29050,4105
20240417,145200,66338769800,29150,29150,29250,29100,14100
20240417,145100,65927931600,29150,29200,29200,29150,3101
20240417,145000,65837464600,29200,29150,29250,29150,1525
20240417,144900,65792950100,29250,29150,29250,29100,4259
20240417,144800,65668650250,29150,29200,29250,29150,10753
20240417,144700,65354990100,29200,29250,29250,29200,1806
20240417,144600,65302214350,29200,29200,29250,29200,4079
20240417,144500,65183084250,29150,29150,29200,29150,1762
20240417,144400,65131669050,29200,29200,29200,29150,1101
20240417,144300,65099546100,29150,29200,29200,29100,7093
20240417,144200,64892802500,29200,29200,29200,29150,3134
20240417,144100,64801324800,29200,29200,29250,29150,12918
20240417,144000,64424362600,29200,29250,29250,29200,2003
20240417,143900,64365822100,29200,29300,29300,29200,3174
20240417,143800,64272979000,29250,29300,29300,29250,2070
20240417,143700,64212418400,29300,29300,29300,29250,5091
20240417,143600,64063501100,29250,29250,29300,29200,2315
20240417,143500,63995782350,29250,29300,29350,29200,27866
20240417,143400,63180253800,29300,29350,29400,29300,4180
20240417,143300,63057564100,29350,29350,29400,29300,4536
20240417,143200,62924442900,29350,29350,29400,29300,3087
20240417,143100,62833839200,29350,29300,29400,29300,2419
20240417,143000,62762832350,29350,29350,29400,29300,4427
20240417,142900,62632912600,29350,29300,29400,29300,1592
20240417,142800,62586201000,29350,29350,29400,29300,8346
20240417,142700,62341251100,29300,29300,29350,29300,1702
20240417,142600,62291355350,29350,29300,29350,29300,2754
20240417,142500,62210616200,29300,29300,29350,29300,2176
20240417,142400,62146826300,29300,29300,29350,29250,10173
20240417,142300,61848769850,29300,29250,29300,29250,2930
20240417,142200,61763052600,29300,29250,29300,29250,1379
20240417,142100,61722676850,29300,29300,29350,29250,2505
20240417,142000,61649320300,29300,29350,29350,29300,2049
20240417,141900,61589275050,29300,29300,29350,29300,4626
20240417,141800,61453699500,29300,29350,29350,29300,1391
20240417,141700,61412919900,29300,29350,29350,29300,1773
20240417,141600,61360942650,29350,29350,29350,29300,1385
20240417,141500,61320303350,29350,29400,29400,29350,2200
20240417,141400,61255722700,29400,29400,29400,29350,1162
20240417,141300,61221589700,29400,29400,29400,29350,1171
20240417,141200,61187208800,29350,29350,29400,29300,2478
20240417,141100,61114478400,29350,29250,29350,29250,9095
20240417,141000,60847984600,29300,29300,29300,29250,3029
20240417,140900,60759361750,29300,29300,29300,29250,3354
20240417,140800,60661225600,29300,29300,29300,29250,2967
20240417,140700,60574324950,29250,29300,29350,29250,11195
20240417,140600,60246402950,29350,29350,29400,29300,744
20240417,140500,60224560100,29350,29400,29400,29300,6421
20240417,140400,60036088750,29400,29350,29400,29300,2027
20240417,140300,59976588100,29350,29350,29400,29300,4289
20240417,140200,59850695850,29350,29350,29400,29300,8508
20240417,140100,59600970050,29350,29400,29400,29350,1475
20240417,140000,59557662400,29400,29400,29400,29350,3436
20240417,135900,59456786100,29350,29400,29400,29350,1053
20240417,135800,59425869150,29400,29350,29400,29350,2740
20240417,135700,59345353250,29350,29400,29450,29350,1341
20240417,135600,59305931700,29400,29450,29450,29350,10922
20240417,135500,58984740650,29450,29500,29500,29400,12196
20240417,135400,58625218450,29500,29450,29500,29450,2948
20240417,135300,58538284250,29450,29500,29500,29400,10988
20240417,135200,58214655100,29450,29450,29500,29400,5092
20240417,135100,58064693500,29450,29350,29450,29350,10798
20240417,135000,57746931500,29400,29350,29400,29300,2761
20240417,134900,57665890050,29300,29350,29350,29300,2820
20240417,134800,57583128900,29350,29300,29350,29300,2444
20240417,134700,57511430850,29300,29350,29350,29300,1632
20240417,134600,57463543300,29350,29400,29450,29350,15274
20240417,134500,57014705000,29400,29350,29400,29350,3870
20240417,134400,56900957000,29400,29350,29400,29300,9007
20240417,134300,56636535850,29350,29300,29350,29250,6020
20240417,134200,56460144600,29300,29250,29300,29250,10163
20240417,134100,56162769500,29250,29200,29250,29200,1728
20240417,134000,56112252600,29200,29200,29250,29150,4530
20240417,133900,55979952450,29200,29150,29250,29150,5899
20240417,133800,55807676200,29150,29200,29200,29150,3064
20240417,133700,55718335700,29200,29150,29200,29150,1078
20240417,133600,55686896900,29150,29150,29200,29150,999
20240417,133500,55657763750,29150,29200,29250,29100,9438
20240417,133400,55382397750,29250,29250,29250,29200,1290
20240417,133300,55344705100,29200,29250,29250,29200,466
20240417,133200,55331078550,29250,29250,29250,29200,1831
20240417,133100,55277583400,29200,29200,29250,29200,951
20240417,133000,55249806750,29250,29200,29250,29150,2234
20240417,132900,55184610500,29200,29150,29200,29150,1904
20240417,132800,55129066600,29200,29250,29300,29150,10521
20240417,132700,54821762800,29250,29200,29250,29200,4571
20240417,132600,54688068800,29200,29150,29200,29150,10068
20240417,132500,54394094300,29200,29150,29200,29150,574
20240417,132400,54377352400,29150,29150,29200,29150,548
20240417,132300,54361365350,29150,29150,29200,29150,1410
20240417,132200,54320258750,29150,29150,29200,29150,3987
20240417,132100,54204014600,29150,29150,29200,29100,3495
20240417,132000,54102133700,29150,29150,29200,29150,2491
20240417,131900,54029509950,29200,29150,29200,29150,741
20240417,131800,54007891950,29150,29150,29200,29100,3561
20240417,131700,53904083800,29150,29150,29150,29100,878
20240417,131600,53878491800,29150,29150,29200,29150,879
20240417,131500,53852864950,29150,29150,29200,29150,9453
20240417,131400,53577303350,29200,29150,29200,29100,2340
20240417,131300,53509087500,29150,29000,29150,29000,2013
20240417,131200,53450563550,29000,28950,29050,28950,3540
20240417,131100,53347877650,29000,29050,29050,29000,11651
20240417,131000,53009941100,29050,29050,29100,29000,4870
20240417,130900,52868461900,29100,29100,29100,29050,1730
20240417,130800,52818186750,29050,29100,29100,29050,217
20240417,130700,52811877800,29100,29050,29100,29000,2119
20240417,130600,52750317600,29050,29050,29050,29000,4163
20240417,130500,52629426300,29050,29150,29150,29050,6959
20240417,130400,52426863500,29150,29150,29200,29150,5585
20240417,130300,52263997350,29150,29150,29200,29100,3461
20240417,130200,52163108700,29150,29150,29150,29100,5013
20240417,130100,52016990800,29150,29100,29150,29100,1231
20240417,130000,51981109450,29150,29100,29150,29100,2334
20240417,125900,51913150050,29100,29150,29150,29100,1339
20240417,125800,51874134750,29100,29100,29150,29050,10077
20240417,125700,51580884600,29100,29100,29100,29050,1394
20240417,125600,51540359900,29100,29050,29150,29000,13997
20240417,125500,51133246450,29050,29000,29050,29000,1259
20240417,125400,51096732000,29000,29000,29050,28950,1947
20240417,125300,51040259550,29000,29000,29050,29000,3581
20240417,125200,50936408700,29000,28950,29000,28950,600
20240417,125100,50919014300,28950,28950,29000,28950,1271
20240417,125000,50882213700,28950,28950,29050,28950,6432
20240417,124900,50695740650,28900,28950,29000,28900,1690
20240417,124800,50646814850,29000,28950,29000,28900,1963
20240417,124700,50589998650,28950,28950,29000,28950,1211
20240417,124600,50554932150,28950,28950,28950,28900,1047
20240417,124500,50524658950,28950,28950,28950,28900,1326
20240417,124400,50486318100,28950,28950,29000,28900,653
20240417,124300,50467403550,28950,29000,29000,28950,446
20240417,124200,50454486250,28950,28950,29000,28950,1498
20240417,124100,50411077200,28950,28900,29000,28900,537
20240417,124000,50395528850,28950,28950,29000,28950,624
20240417,123900,50377463600,28950,28950,28950,28900,858
20240417,123800,50352642900,28950,28950,28950,28900,936
20240417,123700,50325546500,28900,28950,28950,28900,1732
20240417,123600,50275408400,28950,28900,28950,28900,3389
20240417,123500,50177457750,28950,29000,29000,28900,2406
20240417,123400,50107802300,29000,29000,29000,28950,424
20240417,123300,50095522000,28950,29050,29050,28950,5595
20240417,123200,49933270300,29050,29000,29050,29000,554
20240417,123100,49917190700,29050,29050,29050,29000,1308
20240417,123000,49879203850,29050,29050,29050,29000,793
20240417,122900,49856172250,29050,29000,29050,29000,710
20240417,122800,49835576300,29000,29000,29050,28950,4029
20240417,122700,49718736050,29000,28950,29000,28900,1806
20240417,122600,49666455100,28950,28900,28950,28900,2189
20240417,122500,49603187450,28950,28900,28950,28900,1823
20240417,122400,49550499450,28900,28900,28950,28900,2710
20240417,122300,49472180000,28950,28950,28950,28900,529
20240417,122200,49456882000,28900,28950,28950,28900,681
20240417,122100,49437180450,28900,28900,29000,28900,1590
20240417,122000,49391207900,28900,29050,29050,28900,6006
20240417,121900,49217142950,29050,29050,29050,29000,1380
20240417,121800,49177061750,29050,29050,29050,29000,547
20240417,121700,49161172850,29050,29100,29100,29050,2658
20240417,121600,49083949150,29050,29100,29100,29050,775
20240417,121500,49061422250,29050,29050,29100,29000,4782
20240417,121400,48922507550,29050,29000,29050,29000,967
20240417,121300,48894418550,29000,29000,29050,28950,3516
20240417,121200,48792467250,28950,29050,29050,28950,1388
20240417,121100,48752206850,29050,29000,29050,28950,2930
20240417,121000,48667260100,29000,29000,29000,28950,2464
20240417,120900,48595814000,29000,28950,29000,28950,362
20240417,120800,48585317450,28950,29000,29000,28950,690
20240417,120700,48565339050,28950,28950,28950,28900,7539
20240417,120600,48347131450,28950,28900,28950,28900,5357
20240417,120500,48192241400,28900,28900,28950,28900,1836
20240417,120400,48139126100,28900,28900,28950,28900,3823
20240417,120300,48028610850,28850,28850,28900,28850,726
20240417,120200,48007662450,28850,28800,28850,28800,1125
20240417,120100,47975211500,28800,28850,28850,28800,544
20240417,120000,47959518600,28850,28850,28850,28800,334
20240417,115900,47949886700,28850,28850,28850,28800,694
20240417,115800,47929892950,28850,28850,28850,28800,1040
20240417,115700,47899922400,28850,28850,28900,28850,2310
20240417,115600,47833278050,28850,28850,28900,28800,734
20240417,115500,47812105450,28850,28800,28900,28800,4266
20240417,115400,47689054100,28850,28850,28850,28800,3289
20240417,115300,47594178400,28850,28950,28950,28850,3923
20240417,115200,47480822850,28900,28900,28950,28900,5145
20240417,115100,47332127050,28900,28850,28900,28850,2396
20240417,115000,47262899950,28850,28850,28900,28850,2110
20240417,114900,47202020950,28850,28750,28850,28750,1164
20240417,114800,47168470950,28800,28800,28850,28800,768
20240417,114700,47146351150,28800,28800,28900,28800,4042
20240417,114600,47029903900,28800,28800,28850,28750,1125
20240417,114500,46997500750,28800,28850,28850,28800,4335
20240417,114400,46872648050,28850,28850,28900,28800,3040
20240417,114300,46785001800,28850,28850,28900,28850,2480
20240417,114200,46713350250,28850,28800,28850,28800,1279
20240417,114100,46676452400,28800,28900,28900,28800,1514
20240417,114000,46632755000,28850,28900,28900,28850,5828
20240417,113900,46464372700,28900,28850,28950,28850,5918
20240417,113800,46293345500,28850,28850,28900,28800,3783
20240417,113700,46184213050,28800,28750,28850,28750,3403
20240417,113600,46086101550,28800,28850,28850,28750,6704
20240417,113500,45893029150,28750,28800,28850,28750,3094
20240417,113400,45803920200,28800,28800,28850,28750,6260
20240417,113300,45623633050,28800,28750,28800,28750,1316
20240417,113200,45585759150,28750,28800,28800,28750,557
20240417,113100,45569744350,28800,28750,28800,28750,1457
20240417,113000,45527790550,28750,28700,28750,28700,2707
20240417,112900,45449971000,28700,28650,28750,28650,2210
20240417,112800,45386546100,28650,28700,28700,28650,1525
20240417,112700,45342790900,28650,28650,28700,28600,1373
20240417,112600,45303460150,28650,28650,28650,28600,1459
20240417,112500,45261662950,28650,28600,28650,28600,4535
20240417,112400,45131917850,28650,28600,28650,28600,936
20240417,112300,45105113250,28650,28650,28650,28600,2601
20240417,112200,45030653600,28650,28600,28650,28600,1514
20240417,112100,44987324200,28600,28600,28650,28600,3016
20240417,112000,44900962850,28650,28600,28650,28550,2184
20240417,111900,44838498650,28600,28650,28650,28550,5739
20240417,111800,44674310900,28600,28600,28650,28600,1738
20240417,111700,44624530350,28650,28650,28700,28600,1984
20240417,111600,44567702250,28700,28650,28700,28600,3182
20240417,111500,44476560550,28650,28550,28700,28550,23778
20240417,111400,43796416250,28550,28550,28600,28550,3315
20240417,111300,43701768700,28550,28550,28600,28500,7590
20240417,111200,43485068400,28550,28550,28600,28550,7900
20240417,111100,43259520700,28600,28600,28650,28550,3012
20240417,111000,43173379800,28600,28650,28650,28600,8606
20240417,110900,42927218000,28650,28650,28650,28600,2992
20240417,110800,42841599550,28650,28700,28750,28650,7268
20240417,110700,42633129700,28750,28800,28800,28700,7360
20240417,110600,42421511450,28750,28750,28800,28750,1565
20240417,110500,42376481500,28750,28800,28800,28750,763
20240417,110400,42354532900,28800,28800,28850,28750,905
20240417,110300,42328474800,28800,28800,28800,28750,2845
20240417,110200,42246582850,28800,28800,28800,28750,600
20240417,110100,42229308850,28800,28800,28800,28750,817
20240417,110000,42205785500,28800,28750,28800,28750,1771
20240417,105900,42154785750,28800,28750,28800,28700,5995
20240417,105800,41982427150,28800,28800,28800,28750,1652
20240417,105700,41934859750,28800,28800,28800,28750,2393
20240417,105600,41866054100,28800,28750,28800,28750,7244
20240417,105500,41657453200,28750,28800,28800,28750,1481
20240417,105400,41614853900,28800,28800,28850,28750,2725
20240417,105300,41536369800,28800,28800,28800,28750,3788
20240417,105200,41427288800,28800,28750,28800,28750,7650
20240417,105100,41207138100,28750,28750,28800,28700,6550
20240417,105000,41018995650,28750,28600,28750,28550,11378
20240417,104900,40693112850,28600,28600,28650,28550,7204
20240417,104800,40487279700,28600,28550,28650,28550,6117
20240417,104700,40312428700,28600,28500,28600,28500,6296
20240417,104600,40132808900,28550,28550,28550,28450,47999
20240417,104500,38765544850,28550,28550,28600,28500,28944
20240417,104400,37939221400,28550,28650,28650,28550,16618
20240417,104300,37463988350,28600,28700,28750,28600,21900
20240417,104200,36835902950,28700,28750,28800,28700,3969
20240417,104100,36721946400,28750,28750,28800,28750,5382
20240417,104000,36567212600,28750,28800,28800,28750,1171
20240417,103900,36533531450,28800,28850,28850,28750,10257
20240417,103800,36238423200,28850,28800,28850,28750,3617
20240417,103700,36134257850,28800,28800,28800,28750,3316
20240417,103600,36038768000,28800,28800,28800,28750,4330
20240417,103500,35914094700,28750,28800,28850,28750,19368
20240417,103400,35356335500,28800,28850,28850,28800,4721
20240417,103300,35220142950,28850,28900,28950,28850,5613
20240417,103200,35057894750,28900,28950,28950,28850,8209
20240417,103100,34820702750,28950,28950,28950,28900,4859
20240417,103000,34680266000,28950,28950,28950,28900,1074
20240417,102900,34649177550,28950,28950,29000,28900,4911
20240417,102800,34507008300,28950,28900,29000,28900,3282
20240417,102700,34411996850,28900,28950,29000,28900,6514
20240417,102600,34223520850,28950,28950,29000,28950,1345
20240417,102500,34184531300,29000,29000,29000,28950,2075
20240417,102400,34124409550,29000,28950,29000,28950,4162
20240417,102300,34003743500,29000,28850,29000,28850,14934
20240417,102200,33571493600,28850,28850,28900,28800,4157
20240417,102100,33451565600,28850,28750,28850,28750,10700
20240417,102000,33143595400,28750,28750,28800,28750,4751
20240417,101900,33006960650,28750,28850,28850,28700,22011
20240417,101800,32373321750,28800,28850,28900,28800,7304
20240417,101700,32162632550,28900,28800,28900,28800,14121
20240417,101600,31755473050,28850,28850,28900,28800,5799
20240417,101500,31588235450,28850,28750,28900,28750,20582
20240417,101400,30995129600,28750,28800,28800,28750,9123
20240417,101300,30732841000,28750,28900,28950,28750,24472
20240417,101200,30028276250,28900,29000,29000,28900,11878
20240417,101100,29684587450,29000,28800,29000,28800,12914
20240417,101000,29311631050,28800,29000,29050,28750,72273
20240417,100900,27222892600,29000,29100,29150,29000,18160
20240417,100800,26695149350,29100,29050,29150,29050,18415
20240417,100700,26159430850,29050,29200,29250,29000,54655
20240417,100600,24567930700,29200,29250,29300,29200,15896
20240417,100500,24103035100,29300,29350,29400,29250,14333
20240417,100400,23683003100,29350,29400,29450,29300,24218
20240417,100300,22971475400,29400,29450,29450,29400,1799
20240417,100200,22918501950,29450,29500,29500,29400,2353
20240417,100100,22849232600,29500,29450,29550,29450,2553
20240417,100000,22773982600,29450,29400,29500,29400,3845
20240417,095900,22660771450,29400,29400,29450,29400,3861
20240417,095800,22547244800,29400,29450,29450,29400,8686
20240417,095700,22291835600,29400,29500,29500,29400,11170
20240417,095600,21962697650,29500,29500,29500,29450,5101
20240417,095500,21812274100,29500,29550,29600,29500,8820
20240417,095400,21551498750,29600,29600,29650,29550,11277
20240417,095300,21217539850,29550,29550,29600,29550,2143
20240417,095200,21154175250,29550,29550,29600,29500,9750
20240417,095100,20866221500,29500,29450,29500,29450,6034
20240417,095000,20688311400,29500,29400,29500,29350,11476
20240417,094900,20350668250,29400,29450,29500,29400,19914
20240417,094800,19764953050,29500,29450,29500,29450,7397
20240417,094700,19547109500,29450,29500,29500,29450,7075
20240417,094600,19338699950,29500,29450,29500,29450,1898
20240417,094500,19282765750,29500,29450,29500,29450,4265
20240417,094400,19157122650,29450,29500,29500,29450,4256
20240417,094300,19031773850,29450,29550,29550,29400,6046
20240417,094200,18853559250,29550,29400,29550,29400,7225
20240417,094100,18640749300,29400,29550,29550,29400,27514
20240417,094000,17829342250,29550,29500,29550,29500,2996
20240417,093900,17740845550,29550,29550,29550,29500,1304
20240417,093800,17702318150,29550,29550,29600,29500,5037
20240417,093700,17553537250,29550,29550,29550,29450,5175
20240417,093600,17400857050,29600,29450,29600,29450,9190
20240417,093500,17129506250,29450,29400,29500,29400,12497
20240417,093400,16761863100,29400,29500,29550,29400,34526
20240417,093300,15744390300,29500,29600,29650,29500,13653
20240417,093200,15340624600,29600,29600,29600,29550,3677
20240417,093100,15231901800,29600,29750,29750,29550,21930
20240417,093000,14582127850,29750,29700,29750,29650,3471
20240417,092900,14478888500,29700,29800,29850,29700,9231
20240417,092800,14204284500,29800,29800,29850,29750,7370
20240417,092700,13984600800,29750,29750,29800,29700,7254
20240417,092600,13768868000,29700,29650,29700,29650,3095
20240417,092500,13676978850,29650,29650,29700,29600,3791
20240417,092400,13564664600,29650,29650,29700,29600,6312
20240417,092300,13377678150,29700,29800,29800,29600,15603
20240417,092200,12914434950,29800,29800,29850,29800,10269
20240417,092100,12608382100,29800,29650,29850,29600,19885
20240417,092000,12017586400,29600,29600,29650,29600,6543
20240417,091900,11823693350,29650,29650,29700,29600,4668
20240417,091800,11685289400,29600,29600,29650,29600,2593
20240417,091700,11608496500,29650,29550,29700,29550,4263
20240417,091600,11482121700,29550,29600,29650,29500,21746
20240417,091500,10839433150,29550,29700,29750,29550,22423
20240417,091400,10174741800,29700,29650,29700,29600,6241
20240417,091300,9989624900,29650,29850,29850,29650,35521
20240417,091200,8933569050,29850,29900,29950,29800,4832
20240417,091100,8789268900,29900,29750,29900,29750,9431
20240417,091000,8507581350,29750,29800,29800,29700,7870
20240417,090900,8273369400,29800,29750,29850,29750,8618
20240417,090800,8016510950,29750,29800,29900,29750,17189
20240417,090700,7503967950,29800,29700,29850,29700,13593
20240417,090600,7099619600,29700,29650,29750,29600,11737
20240417,090500,6751188000,29600,29850,29850,29600,40363
20240417,090400,5551436550,29850,29900,30000,29800,25313
20240417,090300,4794844250,29950,29900,29950,29850,12557
20240417,090200,4419368650,29900,29900,30000,29850,21831
20240417,090100,3766340600,29950,29950,30000,29800,29771
20240417,090000,2876745200,29950,30050,30150,29950,95715