stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,194600,35715261850,26450,26450,26450,26450,37977
20240423,194500,35715261850,26450,26450,26450,26450,0
20240423,194400,35715261850,26450,26450,26450,26450,0
20240423,194300,35715261850,26450,26450,26450,26450,0
20240423,194200,35715261850,26450,26450,26450,26450,0
20240423,194100,35715261850,26450,26450,26450,26450,0
20240423,194000,35715261850,26450,26450,26450,26450,0
20240423,193900,35715261850,26450,26450,26450,26450,0
20240423,193800,35715261850,26450,26450,26450,26450,0
20240423,193700,35715261850,26450,26450,26450,26450,0
20240423,193600,35715261850,26450,26450,26450,26450,0
20240423,193500,35715261850,26450,26450,26450,26450,0
20240423,193400,35715261850,26450,26450,26450,26450,0
20240423,193300,35715261850,26450,26450,26450,26450,0
20240423,193200,35715261850,26450,26450,26450,26450,0
20240423,193100,35715261850,26450,26450,26450,26450,0
20240423,193000,35715261850,26450,26450,26450,26450,0
20240423,192900,35715261850,26450,26450,26450,26450,0
20240423,192800,35715261850,26450,26450,26450,26450,0
20240423,192700,35715261850,26450,26450,26450,26450,0
20240423,192600,35715261850,26450,26450,26450,26450,0
20240423,192500,35715261850,26450,26450,26450,26450,0
20240423,192400,35715261850,26450,26450,26450,26450,0
20240423,192300,35715261850,26450,26450,26450,26450,0
20240423,192200,35715261850,26450,26450,26450,26450,0
20240423,192100,35715261850,26450,26450,26450,26450,0
20240423,192000,35715261850,26450,26450,26450,26450,0
20240423,191900,35715261850,26450,26450,26450,26450,0
20240423,191800,35715261850,26450,26450,26450,26450,0
20240423,191700,35715261850,26450,26450,26450,26450,0
20240423,191600,35715261850,26450,26450,26450,26450,37977
20240423,191500,35715261850,26450,26450,26450,26450,0
20240423,191400,35715261850,26450,26450,26450,26450,0
20240423,191300,35715261850,26450,26450,26450,26450,0
20240423,191200,35715261850,26450,26450,26450,26450,0
20240423,191100,35715261850,26450,26450,26450,26450,0
20240423,191000,35715261850,26450,26450,26450,26450,0
20240423,190900,35715261850,26450,26450,26450,26450,0
20240423,190800,35715261850,26450,26450,26450,26450,0
20240423,190700,35715261850,26450,26450,26450,26450,0
20240423,190600,35715261850,26450,26450,26450,26450,0
20240423,190500,35715261850,26450,26450,26450,26450,0
20240423,190400,35715261850,26450,26450,26450,26450,0
20240423,190300,35715261850,26450,26450,26450,26450,0
20240423,190200,35715261850,26450,26450,26450,26450,0
20240423,190100,35715261850,26450,26450,26450,26450,0
20240423,190000,35715261850,26450,26450,26450,26450,0
20240423,185900,35715261850,26450,26450,26450,26450,0
20240423,185800,35715261850,26450,26450,26450,26450,0
20240423,185700,35715261850,26450,26450,26450,26450,0
20240423,185600,35715261850,26450,26450,26450,26450,0
20240423,185500,35715261850,26450,26450,26450,26450,0
20240423,185400,35715261850,26450,26450,26450,26450,0
20240423,185300,35715261850,26450,26450,26450,26450,0
20240423,185200,35715261850,26450,26450,26450,26450,0
20240423,185100,35715261850,26450,26450,26450,26450,0
20240423,185000,35715261850,26450,26450,26450,26450,0
20240423,184900,35715261850,26450,26450,26450,26450,0
20240423,184800,35715261850,26450,26450,26450,26450,0
20240423,184700,35715261850,26450,26450,26450,26450,0
20240423,184600,35715261850,26450,26450,26450,26450,37977
20240423,184500,35715261850,26450,26450,26450,26450,0
20240423,184400,35715261850,26450,26450,26450,26450,0
20240423,184300,35715261850,26450,26450,26450,26450,0
20240423,184200,35715261850,26450,26450,26450,26450,0
20240423,184100,35715261850,26450,26450,26450,26450,0
20240423,184000,35715261850,26450,26450,26450,26450,0
20240423,183900,35715261850,26450,26450,26450,26450,0
20240423,183800,35715261850,26450,26450,26450,26450,0
20240423,183700,35715261850,26450,26450,26450,26450,0
20240423,183600,35715261850,26450,26450,26450,26450,0
20240423,183500,35715261850,26450,26450,26450,26450,0
20240423,183400,35715261850,26450,26450,26450,26450,0
20240423,183300,35715261850,26450,26450,26450,26450,0
20240423,183200,35715261850,26450,26450,26450,26450,0
20240423,183100,35715261850,26450,26450,26450,26450,0
20240423,183000,35715261850,26450,26450,26450,26450,0
20240423,182900,35715261850,26450,26450,26450,26450,0
20240423,182800,35715261850,26450,26450,26450,26450,0
20240423,182700,35715261850,26450,26450,26450,26450,0
20240423,182600,35715261850,26450,26450,26450,26450,0
20240423,182500,35715261850,26450,26450,26450,26450,0
20240423,182400,35715261850,26450,26450,26450,26450,0
20240423,182300,35715261850,26450,26450,26450,26450,0
20240423,182200,35715261850,26450,26450,26450,26450,0
20240423,182100,35715261850,26450,26450,26450,26450,0
20240423,182000,35715261850,26450,26450,26450,26450,0
20240423,181900,35715261850,26450,26450,26450,26450,0
20240423,181800,35715261850,26450,26450,26450,26450,0
20240423,181700,35715261850,26450,26450,26450,26450,0
20240423,181600,35715261850,26450,26450,26450,26450,37977
20240423,181500,35715261850,26450,26450,26450,26450,0
20240423,181400,35715261850,26450,26450,26450,26450,0
20240423,181300,35715261850,26450,26450,26450,26450,0
20240423,181200,35715261850,26450,26450,26450,26450,0
20240423,181100,35715261850,26450,26450,26450,26450,0
20240423,181000,35715261850,26450,26450,26450,26450,0
20240423,180900,35715261850,26450,26450,26450,26450,0
20240423,180800,35715261850,26450,26450,26450,26450,0
20240423,180700,35715261850,26450,26450,26450,26450,0
20240423,180600,35715261850,26450,26450,26450,26450,0
20240423,180500,35715261850,26450,26450,26450,26450,0
20240423,180400,35715261850,26450,26450,26450,26450,0
20240423,180300,35715261850,26450,26450,26450,26450,0
20240423,180200,35715261850,26450,26450,26450,26450,0
20240423,180100,35715261850,26450,26450,26450,26450,0
20240423,180000,35715261850,26450,26450,26450,26450,0
20240423,175900,35715261850,26450,26450,26450,26450,0
20240423,175800,35715261850,26450,26450,26450,26450,0
20240423,175700,35715261850,26450,26450,26450,26450,0
20240423,175600,35715261850,26450,26450,26450,26450,0
20240423,175500,35715261850,26450,26450,26450,26450,0
20240423,175400,35715261850,26450,26450,26450,26450,0
20240423,175300,35715261850,26450,26450,26450,26450,0
20240423,175200,35715261850,26450,26450,26450,26450,0
20240423,175100,35715261850,26450,26450,26450,26450,0
20240423,175000,35715261850,26450,26450,26450,26450,0
20240423,174900,35715261850,26450,26450,26450,26450,0
20240423,174800,35715261850,26450,26450,26450,26450,0
20240423,174700,35715261850,26450,26450,26450,26450,0
20240423,174600,35715261850,26450,26450,26450,26450,37977
20240423,174500,35715261850,26450,26450,26450,26450,0
20240423,174400,35715261850,26450,26450,26450,26450,0
20240423,174300,35715261850,26450,26450,26450,26450,0
20240423,174200,35715261850,26450,26450,26450,26450,0
20240423,174100,35715261850,26450,26450,26450,26450,0
20240423,174000,35715261850,26450,26450,26450,26450,0
20240423,173900,35715261850,26450,26450,26450,26450,0
20240423,173800,35715261850,26450,26450,26450,26450,0
20240423,173700,35715261850,26450,26450,26450,26450,0
20240423,173600,35715261850,26450,26450,26450,26450,0
20240423,173500,35715261850,26450,26450,26450,26450,0
20240423,173400,35715261850,26450,26450,26450,26450,0
20240423,173300,35715261850,26450,26450,26450,26450,0
20240423,173200,35715261850,26450,26450,26450,26450,0
20240423,173100,35715261850,26450,26450,26450,26450,0
20240423,173000,35715261850,26450,26450,26450,26450,0
20240423,172900,35715261850,26450,26450,26450,26450,0
20240423,172800,35715261850,26450,26450,26450,26450,0
20240423,172700,35715261850,26450,26450,26450,26450,0
20240423,172600,35715261850,26450,26450,26450,26450,0
20240423,172500,35715261850,26450,26450,26450,26450,0
20240423,172400,35715261850,26450,26450,26450,26450,0
20240423,172300,35715261850,26450,26450,26450,26450,0
20240423,172200,35715261850,26450,26450,26450,26450,0
20240423,172100,35715261850,26450,26450,26450,26450,0
20240423,172000,35715261850,26450,26450,26450,26450,0
20240423,171900,35715261850,26450,26450,26450,26450,0
20240423,171800,35715261850,26450,26450,26450,26450,0
20240423,171700,35715261850,26450,26450,26450,26450,0
20240423,171600,35715261850,26450,26450,26450,26450,37977
20240423,171500,35715261850,26450,26450,26450,26450,0
20240423,171400,35715261850,26450,26450,26450,26450,0
20240423,171300,35715261850,26450,26450,26450,26450,0
20240423,171200,35715261850,26450,26450,26450,26450,0
20240423,171100,35715261850,26450,26450,26450,26450,0
20240423,171000,35715261850,26450,26450,26450,26450,0
20240423,170900,35715261850,26450,26450,26450,26450,0
20240423,170800,35715261850,26450,26450,26450,26450,0
20240423,170700,35715261850,26450,26450,26450,26450,0
20240423,170600,35715261850,26450,26450,26450,26450,0
20240423,170500,35715261850,26450,26450,26450,26450,0
20240423,170400,35715261850,26450,26450,26450,26450,0
20240423,170300,35715261850,26450,26450,26450,26450,0
20240423,170200,35715261850,26450,26450,26450,26450,0
20240423,170100,35715261850,26450,26450,26450,26450,0
20240423,170000,35715261850,26450,26450,26450,26450,0
20240423,165900,35715261850,26450,26450,26450,26450,0
20240423,165800,35715261850,26450,26450,26450,26450,0
20240423,165700,35715261850,26450,26450,26450,26450,0
20240423,165600,35715261850,26450,26450,26450,26450,0
20240423,165500,35715261850,26450,26450,26450,26450,0
20240423,165400,35715261850,26450,26450,26450,26450,0
20240423,165300,35715261850,26450,26450,26450,26450,0
20240423,165200,35715261850,26450,26450,26450,26450,0
20240423,165100,35715261850,26450,26450,26450,26450,0
20240423,165000,35715261850,26450,26450,26450,26450,0
20240423,164900,35715261850,26450,26450,26450,26450,0
20240423,164800,35715261850,26450,26450,26450,26450,0
20240423,164700,35715261850,26450,26450,26450,26450,0
20240423,164600,35715261850,26450,26450,26450,26450,37977
20240423,164500,35715261850,26450,26450,26450,26450,0
20240423,164400,35715261850,26450,26450,26450,26450,0
20240423,164300,35715261850,26450,26450,26450,26450,0
20240423,164200,35715261850,26450,26450,26450,26450,0
20240423,164100,35715261850,26450,26450,26450,26450,0
20240423,164000,35715261850,26450,26450,26450,26450,0
20240423,163900,35715261850,26450,26450,26450,26450,0
20240423,163800,35715261850,26450,26450,26450,26450,0
20240423,163700,35715261850,26450,26450,26450,26450,0
20240423,163600,35715261850,26450,26450,26450,26450,0
20240423,163500,35715261850,26450,26450,26450,26450,0
20240423,163400,35715261850,26450,26450,26450,26450,0
20240423,163300,35715261850,26450,26450,26450,26450,0
20240423,163200,35715261850,26450,26450,26450,26450,0
20240423,163100,35715261850,26450,26450,26450,26450,0
20240423,163000,35715261850,26450,26450,26450,26450,0
20240423,162900,35715261850,26450,26450,26450,26450,0
20240423,162800,35715261850,26450,26450,26450,26450,0
20240423,162700,35715261850,26450,26450,26450,26450,0
20240423,162600,35715261850,26450,26450,26450,26450,0
20240423,162500,35715261850,26450,26450,26450,26450,0
20240423,162400,35715261850,26450,26450,26450,26450,0
20240423,162300,35715261850,26450,26450,26450,26450,0
20240423,162200,35715261850,26450,26450,26450,26450,0
20240423,162100,35715261850,26450,26450,26450,26450,0
20240423,162000,35715261850,26450,26450,26450,26450,0
20240423,161900,35715261850,26450,26450,26450,26450,0
20240423,161800,35715261850,26450,26450,26450,26450,0
20240423,161700,35715261850,26450,26450,26450,26450,0
20240423,161600,35715261850,26450,26450,26450,26450,37977
20240423,161500,35715261850,26450,26450,26450,26450,0
20240423,161400,35715261850,26450,26450,26450,26450,0
20240423,161300,35715261850,26450,26450,26450,26450,0
20240423,161200,35715261850,26450,26450,26450,26450,0
20240423,161100,35715261850,26450,26450,26450,26450,0
20240423,161000,35715261850,26450,26450,26450,26450,0
20240423,160900,35715261850,26450,26450,26450,26450,0
20240423,160800,35715261850,26450,26450,26450,26450,0
20240423,160700,35715261850,26450,26450,26450,26450,0
20240423,160600,35715261850,26450,26450,26450,26450,0
20240423,160500,35715261850,26450,26450,26450,26450,0
20240423,160400,35715261850,26450,26450,26450,26450,0
20240423,160300,35715261850,26450,26450,26450,26450,0
20240423,160200,35715261850,26450,26450,26450,26450,0
20240423,160100,35715261850,26450,26450,26450,26450,0
20240423,160000,35715261850,26450,26450,26450,26450,0
20240423,155900,35715261850,26450,26450,26450,26450,0
20240423,155800,35715261850,26450,26450,26450,26450,0
20240423,155700,35715261850,26450,26450,26450,26450,0
20240423,155600,35715261850,26450,26450,26450,26450,0
20240423,155500,35715261850,26450,26450,26450,26450,0
20240423,155400,35715261850,26450,26450,26450,26450,0
20240423,155300,35715261850,26450,26450,26450,26450,0
20240423,155200,35715261850,26450,26450,26450,26450,0
20240423,155100,35715261850,26450,26450,26450,26450,0
20240423,155000,35715261850,26450,26450,26450,26450,0
20240423,154900,35715261850,26450,26450,26450,26450,0
20240423,154800,35715261850,26450,26450,26450,26450,0
20240423,154700,35715261850,26450,26450,26450,26450,0
20240423,154600,35715261850,26450,26450,26450,26450,37977
20240423,154500,35715261850,26450,26450,26450,26450,0
20240423,154400,35715261850,26450,26450,26450,26450,0
20240423,154300,35715261850,26450,26450,26450,26450,0
20240423,154200,35715261850,26450,26450,26450,26450,0
20240423,154100,35715261850,26450,26450,26450,26450,0
20240423,154000,35715261850,26450,26450,26450,26450,0
20240423,153900,35715261850,26450,26450,26450,26450,0
20240423,153800,35715261850,26450,26450,26450,26450,0
20240423,153700,35715261850,26450,26450,26450,26450,0
20240423,153600,35715261850,26450,26450,26450,26450,0
20240423,153500,35715261850,26450,26450,26450,26450,0
20240423,153400,35715261850,26450,26450,26450,26450,0
20240423,153300,35715261850,26450,26450,26450,26450,0
20240423,153200,35715261850,26450,26450,26450,26450,0
20240423,153100,35715261850,26450,26450,26450,26450,0
20240423,153000,35715261850,26450,26450,26450,26450,37977
20240423,152900,34710770200,26550,26550,26550,26550,0
20240423,152800,34710770200,26550,26550,26550,26550,0
20240423,152700,34710770200,26550,26550,26550,26550,0
20240423,152600,34710770200,26550,26550,26550,26550,0
20240423,152500,34710770200,26550,26550,26550,26550,0
20240423,152400,34710770200,26550,26550,26550,26550,0
20240423,152300,34710770200,26550,26550,26550,26550,0
20240423,152200,34710770200,26550,26550,26550,26550,0
20240423,152100,34710770200,26550,26550,26550,26550,0
20240423,152000,34710770200,26550,26550,26550,26550,0
20240423,151900,34710770200,26550,26500,26600,26500,18475
20240423,151800,34220848100,26550,26550,26600,26500,8127
20240423,151700,34005085800,26600,26600,26600,26550,6263
20240423,151600,33838769850,26600,26600,26600,26550,3741
20240423,151500,33739424450,26600,26550,26600,26550,883
20240423,151400,33715958650,26600,26600,26600,26550,1487
20240423,151300,33676453100,26600,26600,26600,26550,5915
20240423,151200,33519383050,26600,26600,26600,26550,3146
20240423,151100,33435779000,26550,26500,26600,26500,2538
20240423,151000,33368382000,26500,26600,26600,26500,1855
20240423,150900,33319131100,26550,26600,26600,26550,1070
20240423,150800,33290679900,26550,26600,26600,26500,8929
20240423,150700,33053677950,26600,26650,26650,26600,6519
20240423,150600,32880230400,26650,26650,26650,26600,1226
20240423,150500,32847569200,26650,26650,26650,26600,1972
20240423,150400,32795052450,26650,26650,26650,26600,3010
20240423,150300,32714952600,26650,26650,26650,26600,1619
20240423,150200,32671859350,26650,26700,26700,26600,5282
20240423,150100,32531111300,26650,26700,26700,26650,1592
20240423,150000,32488637100,26700,26650,26700,26650,896
20240423,145900,32464720350,26700,26650,26700,26650,828
20240423,145800,32442612900,26700,26650,26700,26650,1114
20240423,145700,32412872850,26700,26700,26700,26650,1125
20240423,145600,32382858100,26700,26700,26700,26650,1321
20240423,145500,32347616750,26700,26650,26700,26650,1013
20240423,145400,32320591450,26700,26650,26700,26600,1815
20240423,145300,32272180350,26650,26650,26650,26600,1047
20240423,145200,32244279200,26650,26650,26700,26600,1000
20240423,145100,32217625600,26700,26650,26700,26600,3192
20240423,145000,32132541400,26650,26650,26650,26600,1070
20240423,144900,32104050300,26650,26700,26700,26600,4392
20240423,144800,31987060400,26700,26700,26700,26650,1150
20240423,144700,31956379800,26700,26700,26700,26650,2387
20240423,144600,31892691650,26700,26700,26700,26650,600
20240423,144500,31876672350,26700,26750,26750,26650,6398
20240423,144400,31705851700,26750,26750,26750,26700,563
20240423,144300,31690791700,26700,26700,26750,26700,1092
20240423,144200,31661583600,26750,26750,26750,26700,680
20240423,144100,31643393800,26750,26800,26800,26700,3540
20240423,144000,31548695250,26750,26750,26800,26700,4419
20240423,143900,31430474250,26700,26750,26750,26700,2590
20240423,143800,31361262150,26750,26750,26750,26700,1346
20240423,143700,31325256850,26750,26700,26750,26700,2228
20240423,143600,31265748700,26700,26750,26750,26700,2982
20240423,143500,31186111500,26750,26700,26750,26650,1824
20240423,143400,31137351800,26700,26650,26750,26600,5196
20240423,143300,30998640800,26650,26600,26700,26550,6736
20240423,143200,30819132000,26600,26600,26650,26600,4006
20240423,143100,30712551500,26600,26600,26600,26550,1222
20240423,143000,30680047000,26600,26600,26600,26550,731
20240423,142900,30660611450,26600,26600,26600,26550,534
20240423,142800,30646414850,26600,26600,26600,26550,509
20240423,142700,30632876700,26550,26550,26600,26550,713
20240423,142600,30613920300,26600,26550,26600,26550,998
20240423,142500,30587375750,26550,26600,26600,26550,695
20240423,142400,30568903950,26600,26600,26600,26550,7326
20240423,142300,30374354300,26600,26600,26650,26550,2002
20240423,142200,30321120550,26600,26500,26600,26500,3378
20240423,142100,30231389350,26550,26550,26550,26500,1716
20240423,142000,30185859700,26550,26550,26550,26500,596
20240423,141900,30170048300,26500,26550,26550,26500,2428
20240423,141800,30105680400,26550,26550,26550,26500,1113
20240423,141700,30076161050,26550,26500,26550,26450,6694
20240423,141600,29898847850,26450,26500,26500,26450,982
20240423,141500,29872857500,26450,26450,26500,26400,1235
20240423,141400,29840184550,26450,26450,26450,26400,886
20240423,141300,29816752150,26400,26450,26450,26400,1966
20240423,141200,29764768250,26450,26400,26450,26400,2473
20240423,141100,29699459400,26450,26450,26450,26400,9225
20240423,141000,29455809550,26450,26400,26450,26400,323
20240423,140900,29447266600,26400,26450,26500,26400,10335
20240423,140800,29173905850,26450,26450,26500,26450,1495
20240423,140700,29134361150,26500,26450,26500,26450,888
20240423,140600,29110872350,26450,26450,26500,26400,3961
20240423,140500,29006105900,26450,26450,26450,26400,733
20240423,140400,28986741250,26450,26500,26500,26450,1729
20240423,140300,28941008950,26450,26450,26500,26450,6523
20240423,140200,28768470150,26450,26450,26500,26450,1903
20240423,140100,28718135700,26500,26500,26500,26450,283
20240423,140000,28710647100,26500,26500,26500,26450,330
20240423,135900,28701916000,26500,26500,26500,26450,1452
20240423,135800,28663452750,26500,26450,26500,26450,522
20240423,135700,28649633300,26500,26500,26500,26450,514
20240423,135600,28636024350,26500,26500,26500,26450,888
20240423,135500,28612501100,26450,26500,26500,26450,2418
20240423,135400,28548425550,26500,26500,26550,26500,3265
20240423,135300,28461902600,26500,26550,26550,26500,866
20240423,135200,28438951950,26500,26500,26500,26450,3171
20240423,135100,28354920500,26500,26500,26500,26450,2639
20240423,135000,28285095850,26500,26450,26500,26450,640
20240423,134900,28268137150,26500,26500,26500,26500,5699
20240423,134800,28117113650,26500,26550,26550,26500,76
20240423,134700,28115099250,26550,26550,26550,26500,467
20240423,134600,28102718000,26550,26550,26550,26500,445
20240423,134500,28090920000,26550,26550,26550,26500,1128
20240423,134400,28060997150,26500,26500,26500,26500,1035
20240423,134300,28033569650,26550,26500,26550,26500,1111
20240423,134200,28004118900,26500,26500,26550,26500,1448
20240423,134100,27965744400,26500,26500,26500,26450,5550
20240423,134000,27818669650,26450,26450,26500,26450,200
20240423,133900,27813379000,26450,26450,26500,26450,625
20240423,133800,27796847000,26450,26450,26500,26450,534
20240423,133700,27782722100,26500,26450,26500,26450,320
20240423,133600,27774253600,26450,26500,26500,26450,55
20240423,133500,27772796450,26500,26500,26500,26450,201
20240423,133400,27767473950,26450,26500,26500,26450,3305
20240423,133300,27680055350,26500,26500,26500,26500,3132
20240423,133200,27597057350,26500,26500,26550,26500,1287
20240423,133100,27562951650,26500,26500,26550,26500,718
20240423,133000,27543903950,26550,26500,26550,26500,156
20240423,132900,27539768500,26500,26500,26500,26500,961
20240423,132800,27514302000,26500,26500,26500,26450,746
20240423,132700,27494533050,26500,26500,26500,26450,662
20240423,132600,27477005000,26500,26500,26550,26450,784
20240423,132500,27456228650,26500,26500,26500,26450,1611
20240423,132400,27413598000,26500,26550,26550,26450,12423
20240423,132300,27084916150,26500,26500,26500,26450,1338
20240423,132200,27049459250,26500,26500,26550,26450,10608
20240423,132100,26768381300,26550,26550,26550,26500,514
20240423,132000,26754758200,26550,26550,26550,26500,1381
20240423,131900,26718096000,26550,26550,26600,26500,1549
20240423,131800,26676920100,26550,26550,26600,26550,1249
20240423,131700,26643706400,26550,26550,26550,26500,2996
20240423,131600,26564162650,26500,26500,26550,26500,885
20240423,131500,26540707600,26550,26550,26550,26550,570
20240423,131400,26525574100,26550,26600,26600,26550,4502
20240423,131300,26406033950,26600,26600,26600,26550,184
20240423,131200,26401147850,26600,26550,26600,26550,429
20240423,131100,26389748800,26550,26600,26600,26550,182
20240423,131000,26384910750,26600,26550,26600,26500,4140
20240423,130900,26275023750,26500,26550,26550,26500,2187
20240423,130800,26217059600,26500,26550,26550,26500,249
20240423,130700,26210449000,26550,26550,26550,26500,198
20240423,130600,26205192850,26550,26500,26550,26500,1430
20240423,130500,26167238050,26500,26500,26550,26500,284
20240423,130400,26159710000,26550,26550,26550,26500,373
20240423,130300,26149817450,26550,26550,26550,26500,193
20240423,130200,26144694300,26550,26550,26550,26500,7136
20240423,130100,25955479550,26550,26550,26550,26500,640
20240423,130000,25938517100,26550,26500,26550,26500,551
20240423,125900,25923894200,26550,26550,26550,26500,1340
20240423,125800,25888317700,26550,26550,26600,26500,1164
20240423,125700,25857418150,26550,26550,26550,26500,745
20240423,125600,25837644050,26550,26550,26550,26550,1142
20240423,125500,25807323950,26550,26550,26550,26550,2388
20240423,125400,25743922550,26600,26600,26600,26550,148
20240423,125300,25739992450,26600,26550,26600,26550,109
20240423,125200,25737098050,26550,26550,26550,26550,256
20240423,125100,25730301250,26550,26550,26600,26550,1039
20240423,125000,25702700800,26550,26550,26600,26550,831
20240423,124900,25680637600,26600,26600,26600,26550,64
20240423,124800,25678935900,26550,26600,26600,26550,203
20240423,124700,25673546100,26550,26550,26550,26500,1266
20240423,124600,25639983800,26550,26550,26550,26500,873
20240423,124500,25616806150,26550,26550,26600,26500,3013
20240423,124400,25536806500,26550,26550,26600,26500,1714
20240423,124300,25491307300,26550,26550,26550,26500,407
20240423,124200,25480508200,26550,26550,26550,26500,873
20240423,124100,25457346900,26500,26550,26550,26500,656
20240423,124000,25439961450,26500,26550,26550,26500,638
20240423,123900,25423035700,26550,26600,26600,26550,2913
20240423,123800,25345695400,26550,26500,26600,26500,1072
20240423,123700,25317232000,26500,26550,26550,26500,1814
20240423,123600,25269072250,26550,26550,26600,26550,676
20240423,123500,25251123650,26550,26600,26600,26550,27
20240423,123400,25250406500,26600,26600,26600,26550,258
20240423,123300,25243550800,26600,26550,26600,26550,92
20240423,123200,25241105100,26600,26550,26600,26550,48
20240423,123100,25239829400,26550,26550,26600,26550,374
20240423,123000,25229896950,26550,26600,26600,26550,73
20240423,122900,25227957500,26550,26550,26600,26500,549
20240423,122800,25213383950,26550,26550,26550,26500,631
20240423,122700,25196648450,26550,26550,26600,26500,888
20240423,122600,25173071800,26550,26550,26600,26500,910
20240423,122500,25148913600,26500,26550,26600,26500,2261
20240423,122400,25088884000,26550,26550,26550,26550,74
20240423,122300,25086919300,26550,26600,26600,26550,155
20240423,122200,25082799000,26550,26600,26600,26550,2199
20240423,122100,25024410300,26600,26600,26600,26550,186
20240423,122000,25019466700,26550,26650,26650,26550,1280
20240423,121900,24985420350,26600,26600,26600,26600,375
20240423,121800,24975445350,26600,26600,26600,26600,1832
20240423,121700,24926714150,26600,26600,26600,26550,209
20240423,121600,24921158950,26550,26550,26550,26500,1348
20240423,121500,24885369650,26550,26550,26550,26500,697
20240423,121400,24866870000,26550,26500,26550,26500,192
20240423,121300,24861777350,26550,26500,26550,26500,796
20240423,121200,24840669950,26500,26550,26550,26500,1081
20240423,121100,24812019650,26500,26550,26550,26500,923
20240423,121000,24787529900,26550,26500,26550,26500,2238
20240423,120900,24728167300,26500,26500,26550,26500,447
20240423,120800,24716320700,26500,26500,26550,26500,1805
20240423,120700,24668461150,26500,26550,26550,26500,1566
20240423,120600,24626930550,26550,26550,26550,26500,1542
20240423,120500,24586006450,26500,26500,26550,26500,1145
20240423,120400,24555653800,26500,26500,26550,26500,361
20240423,120300,24546087050,26500,26500,26550,26500,62
20240423,120200,24544443750,26500,26550,26550,26500,401
20240423,120100,24533816200,26550,26450,26550,26450,3217
20240423,120000,24448571300,26450,26500,26500,26450,2447
20240423,115900,24383756650,26500,26500,26550,26500,7226
20240423,115800,24192265450,26550,26550,26550,26500,236
20240423,115700,24186010800,26500,26550,26550,26500,5212
20240423,115600,24047747750,26550,26600,26600,26550,177
20240423,115500,24043047700,26600,26600,26600,26550,644
20240423,115400,24025918500,26550,26600,26600,26550,223
20240423,115300,24019987100,26600,26600,26600,26550,951
20240423,115200,23994730400,26600,26600,26600,26550,1663
20240423,115100,23950575250,26600,26600,26600,26550,296
20240423,115000,23942701900,26600,26550,26600,26550,83
20240423,114900,23940497200,26550,26600,26600,26550,377
20240423,114800,23930480800,26550,26600,26600,26550,620
20240423,114700,23914014200,26550,26550,26600,26550,308
20240423,114600,23905825650,26600,26600,26600,26550,471
20240423,114500,23893297150,26600,26550,26600,26550,1138
20240423,114400,23863070500,26550,26550,26600,26550,1644
20240423,114300,23819415450,26600,26550,26600,26550,207
20240423,114200,23813917000,26550,26600,26600,26550,580
20240423,114100,23798506600,26600,26600,26600,26550,2504
20240423,114000,23732015950,26600,26550,26600,26550,1133
20240423,113900,23701890200,26550,26600,26600,26550,630
20240423,113800,23685138400,26600,26600,26600,26600,124
20240423,113700,23681840000,26600,26600,26600,26550,1382
20240423,113600,23645115500,26600,26600,26600,26600,1792
20240423,113500,23597448300,26600,26550,26600,26550,2772
20240423,113400,23523742050,26600,26550,26600,26550,66
20240423,113300,23521989250,26550,26600,26600,26550,525
20240423,113200,23508038500,26600,26600,26600,26550,534
20240423,113100,23493834300,26550,26600,26600,26550,2854
20240423,113000,23418010650,26600,26600,26600,26550,452
20240423,112900,23406003100,26550,26550,26600,26550,466
20240423,112800,23393624000,26550,26550,26550,26550,330
20240423,112700,23384862500,26550,26600,26600,26550,79
20240423,112600,23382763050,26600,26600,26650,26550,2537
20240423,112500,23315286350,26650,26600,26650,26600,217
20240423,112400,23309513950,26650,26600,26650,26600,555
20240423,112300,23294749950,26600,26600,26650,26600,5842
20240423,112200,23139301800,26650,26650,26650,26600,327
20240423,112100,23130590650,26650,26600,26650,26600,2296
20240423,112000,23069448000,26600,26600,26600,26550,287
20240423,111900,23061818850,26600,26600,26650,26550,839
20240423,111800,23039501750,26600,26600,26650,26550,599
20240423,111700,23023561750,26600,26550,26600,26550,249
20240423,111600,23016938500,26550,26600,26600,26550,113
20240423,111500,23013933000,26600,26650,26650,26600,890
20240423,111400,22990258500,26600,26650,26650,26600,543
20240423,111300,22975810200,26600,26550,26600,26550,993
20240423,111200,22949397000,26550,26550,26600,26550,336
20240423,111100,22940461000,26550,26550,26600,26550,2417
20240423,111000,22876264650,26600,26550,26600,26550,572
20240423,110900,22861050050,26600,26600,26600,26550,1506
20240423,110800,22821005800,26600,26600,26600,26550,335
20240423,110700,22812097500,26600,26550,26600,26550,780
20240423,110600,22791380000,26550,26550,26600,26550,1336
20240423,110500,22755908450,26550,26500,26550,26500,6282
20240423,110400,22589416600,26500,26500,26550,26500,3884
20240423,110300,22486488500,26500,26550,26550,26500,651
20240423,110200,22469234750,26550,26550,26550,26500,2612
20240423,110100,22399921550,26500,26550,26600,26500,3124
20240423,110000,22317014300,26550,26550,26550,26500,3279
20240423,105900,22229988650,26500,26550,26550,26500,3337
20240423,105800,22141478500,26550,26550,26550,26500,4224
20240423,105700,22029443050,26550,26500,26550,26500,4855
20240423,105600,21900701650,26500,26600,26600,26500,19719
20240423,105500,21377346900,26600,26650,26700,26550,15355
20240423,105400,20968650250,26600,26650,26650,26600,413
20240423,105300,20957654600,26650,26650,26650,26600,4502
20240423,105200,20837847750,26650,26650,26650,26600,7267
20240423,105100,20644188250,26700,26700,26700,26650,10652
20240423,105000,20359834800,26700,26750,26750,26700,4409
20240423,104900,20241895100,26750,26700,26750,26700,789
20240423,104800,20220818300,26700,26750,26800,26700,13213
20240423,104700,19867382200,26750,26800,26850,26750,3401
20240423,104600,19776215150,26750,26750,26800,26750,271
20240423,104500,19768959500,26800,26750,26800,26750,186
20240423,104400,19763976750,26800,26800,26800,26750,691
20240423,104300,19745473100,26800,26750,26850,26750,265
20240423,104200,19738375700,26750,26800,26850,26750,1032
20240423,104100,19710716200,26800,26800,26800,26800,3427
20240423,104000,19618872600,26800,26850,26850,26800,6186
20240423,103900,19453069200,26850,26850,26850,26800,681
20240423,103800,19434793750,26850,26850,26850,26800,1809
20240423,103700,19386234450,26850,26950,26950,26850,6661
20240423,103600,19207272950,26950,26900,26950,26900,733
20240423,103500,19187554750,26900,26850,26900,26850,943
20240423,103400,19162196100,26900,26850,26900,26850,438
20240423,103300,19150426800,26850,26900,26900,26850,1312
20240423,103200,19115134100,26900,26900,26900,26850,1168
20240423,103100,19083717900,26900,26900,26950,26900,4353
20240423,103000,18966621900,26900,26900,26950,26900,363
20240423,102900,18956853450,26900,26900,26950,26900,1209
20240423,102800,18924301200,26900,26950,26950,26900,421
20240423,102700,18912963100,26950,26950,27000,26900,5406
20240423,102600,18767285350,26950,26950,27000,26900,11703
20240423,102500,18451856750,26950,26900,26950,26850,4348
20240423,102400,18334894300,26900,26800,26900,26800,7011
20240423,102300,18146818450,26800,26800,26850,26800,2910
20240423,102200,18068829700,26800,26850,26850,26800,86
20240423,102100,18066524850,26850,26800,26850,26750,2663
20240423,102000,17995153800,26800,26800,26800,26750,860
20240423,101900,17972114600,26800,26800,26800,26750,995
20240423,101800,17945461700,26750,26800,26800,26750,225
20240423,101700,17939442650,26800,26800,26800,26750,2283
20240423,101600,17878263450,26800,26800,26800,26750,938
20240423,101500,17853125850,26800,26800,26800,26800,1041
20240423,101400,17825227050,26800,26800,26800,26750,715
20240423,101300,17806066550,26800,26850,26850,26800,1858
20240423,101200,17756263050,26800,26800,26850,26800,951
20240423,101100,17730772450,26800,26800,26800,26750,1516
20240423,101000,17690216800,26750,26850,26850,26750,737
20240423,100900,17670463550,26750,26800,26850,26750,3059
20240423,100800,17588474550,26800,26800,26850,26800,878
20240423,100700,17564943850,26800,26850,26850,26800,1745
20240423,100600,17518170750,26850,26850,26900,26800,523
20240423,100500,17504141700,26850,26900,26900,26850,4703
20240423,100400,17377810900,26900,26900,26900,26850,133
20240423,100300,17374236050,26900,26850,26900,26850,938
20240423,100200,17349032150,26850,26800,26850,26750,3615
20240423,100100,17252064000,26800,26750,26800,26750,639
20240423,100000,17234938850,26800,26800,26800,26750,2621
20240423,095900,17164729850,26800,26850,26850,26800,2532
20240423,095800,17096792950,26900,26900,26900,26850,2281
20240423,095700,17035490250,26900,26850,26900,26850,908
20240423,095600,17011072450,26900,26850,26900,26800,1644
20240423,095500,16966933400,26850,26850,26900,26800,3062
20240423,095400,16884731550,26800,26750,26800,26700,2196
20240423,095300,16825954950,26750,26700,26750,26700,1497
20240423,095200,16785921050,26700,26750,26800,26700,4143
20240423,095100,16675116300,26750,26800,26800,26750,941
20240423,095000,16649904750,26800,26850,26850,26750,8618
20240423,094900,16418941150,26850,26800,26900,26800,3853
20240423,094800,16315473750,26800,26800,26850,26750,2008
20240423,094700,16261646550,26750,26750,26800,26700,3306
20240423,094600,16173179100,26750,26650,26750,26650,2083
20240423,094500,16117589550,26650,26600,26700,26600,6462
20240423,094400,15945245400,26600,26650,26700,26600,1498
20240423,094300,15905348450,26650,26650,26650,26600,1356
20240423,094200,15869261150,26650,26600,26650,26600,1924
20240423,094100,15817995000,26600,26650,26650,26600,3345
20240423,094000,15728968300,26600,26600,26650,26600,3749
20240423,093900,15629181800,26650,26700,26700,26600,4078
20240423,093800,15520660600,26650,26650,26700,26650,2409
20240423,093700,15456457400,26650,26700,26700,26650,1732
20240423,093600,15410293000,26700,26600,26700,26600,3512
20240423,093500,15316634550,26600,26600,26650,26600,5846
20240423,093400,15161039900,26600,26600,26650,26550,16644
20240423,093300,14718480100,26600,26700,26700,26600,6156
20240423,093200,14554465550,26650,26650,26750,26600,5596
20240423,093100,14405284900,26650,26800,26800,26600,23848
20240423,093000,13768319250,26800,26800,26850,26800,2202
20240423,092900,13709300400,26800,26750,26850,26750,3511
20240423,092800,13615229950,26800,26800,26800,26750,2220
20240423,092700,13555833850,26800,26750,26800,26750,2520
20240423,092600,13488394450,26800,26750,26800,26750,2392
20240423,092500,13424404800,26750,26800,26800,26750,7205
20240423,092400,13231649950,26800,26700,26850,26700,5021
20240423,092300,13097234950,26750,26850,26850,26700,14371
20240423,092200,12712556850,26800,26850,26850,26750,6283
20240423,092100,12544191050,26850,27000,27000,26850,10071
20240423,092000,12273458050,26950,26950,27000,26900,6427
20240423,091900,12100066350,26950,26950,26950,26850,5607
20240423,091800,11949279500,26900,26900,26950,26850,6031
20240423,091700,11786919050,26900,26850,26900,26800,3253
20240423,091600,11699561850,26850,26800,26850,26750,12731
20240423,091500,11358186850,26800,26800,26800,26700,12195
20240423,091400,11031967350,26750,26800,26800,26750,6380
20240423,091300,10861268400,26750,26750,26800,26700,21059
20240423,091200,10298292650,26700,26750,26800,26700,18883
20240423,091100,9793113700,26800,26850,26900,26750,32755
20240423,091000,8914862200,26900,26950,26950,26850,14522
20240423,090900,8524141000,26950,26950,26950,26900,6706
20240423,090800,8343619850,26950,26900,26950,26900,4828
20240423,090700,8213581150,26950,27000,27050,26900,25522
20240423,090600,7525550600,27000,27100,27100,27000,13531
20240423,090500,7159767900,27050,27200,27200,27050,29439
20240423,090400,6361754100,27200,27200,27200,27150,8548
20240423,090300,6129488350,27200,27250,27300,27150,25244
20240423,090200,5442525150,27250,27200,27350,27150,51305
20240423,090100,4044175400,27200,27300,27300,27150,37437
20240423,090000,3025417300,27300,27100,27300,27050,111425