stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191700,227270552850,33300,33300,33300,33300,91650
20240418,191600,227270552850,33300,33300,33300,33300,0
20240418,191500,227270552850,33300,33300,33300,33300,0
20240418,191400,227270552850,33300,33300,33300,33300,0
20240418,191300,227270552850,33300,33300,33300,33300,0
20240418,191200,227270552850,33300,33300,33300,33300,0
20240418,191100,227270552850,33300,33300,33300,33300,0
20240418,191000,227270552850,33300,33300,33300,33300,0
20240418,190900,227270552850,33300,33300,33300,33300,0
20240418,190800,227270552850,33300,33300,33300,33300,0
20240418,190700,227270552850,33300,33300,33300,33300,0
20240418,190600,227270552850,33300,33300,33300,33300,0
20240418,190500,227270552850,33300,33300,33300,33300,0
20240418,190400,227270552850,33300,33300,33300,33300,0
20240418,190300,227270552850,33300,33300,33300,33300,0
20240418,190200,227270552850,33300,33300,33300,33300,0
20240418,190100,227270552850,33300,33300,33300,33300,0
20240418,190000,227270552850,33300,33300,33300,33300,0
20240418,185900,227270552850,33300,33300,33300,33300,0
20240418,185800,227270552850,33300,33300,33300,33300,0
20240418,185700,227270552850,33300,33300,33300,33300,0
20240418,185600,227270552850,33300,33300,33300,33300,0
20240418,185500,227270552850,33300,33300,33300,33300,0
20240418,185400,227270552850,33300,33300,33300,33300,0
20240418,185300,227270552850,33300,33300,33300,33300,0
20240418,185200,227270552850,33300,33300,33300,33300,0
20240418,185100,227270552850,33300,33300,33300,33300,0
20240418,185000,227270552850,33300,33300,33300,33300,0
20240418,184900,227270552850,33300,33300,33300,33300,0
20240418,184800,227270552850,33300,33300,33300,33300,0
20240418,184700,227270552850,33300,33300,33300,33300,91650
20240418,184600,227270552850,33300,33300,33300,33300,0
20240418,184500,227270552850,33300,33300,33300,33300,0
20240418,184400,227270552850,33300,33300,33300,33300,0
20240418,184300,227270552850,33300,33300,33300,33300,0
20240418,184200,227270552850,33300,33300,33300,33300,0
20240418,184100,227270552850,33300,33300,33300,33300,0
20240418,184000,227270552850,33300,33300,33300,33300,0
20240418,183900,227270552850,33300,33300,33300,33300,0
20240418,183800,227270552850,33300,33300,33300,33300,0
20240418,183700,227270552850,33300,33300,33300,33300,0
20240418,183600,227270552850,33300,33300,33300,33300,0
20240418,183500,227270552850,33300,33300,33300,33300,0
20240418,183400,227270552850,33300,33300,33300,33300,0
20240418,183300,227270552850,33300,33300,33300,33300,0
20240418,183200,227270552850,33300,33300,33300,33300,0
20240418,183100,227270552850,33300,33300,33300,33300,0
20240418,183000,227270552850,33300,33300,33300,33300,0
20240418,182900,227270552850,33300,33300,33300,33300,0
20240418,182800,227270552850,33300,33300,33300,33300,0
20240418,182700,227270552850,33300,33300,33300,33300,0
20240418,182600,227270552850,33300,33300,33300,33300,0
20240418,182500,227270552850,33300,33300,33300,33300,0
20240418,182400,227270552850,33300,33300,33300,33300,0
20240418,182300,227270552850,33300,33300,33300,33300,0
20240418,182200,227270552850,33300,33300,33300,33300,0
20240418,182100,227270552850,33300,33300,33300,33300,0
20240418,182000,227270552850,33300,33300,33300,33300,0
20240418,181900,227270552850,33300,33300,33300,33300,0
20240418,181800,227270552850,33300,33300,33300,33300,0
20240418,181700,227270552850,33300,33300,33300,33300,91650
20240418,181600,227270552850,33300,33300,33300,33300,0
20240418,181500,227270552850,33300,33300,33300,33300,0
20240418,181400,227270552850,33300,33300,33300,33300,0
20240418,181300,227270552850,33300,33300,33300,33300,0
20240418,181200,227270552850,33300,33300,33300,33300,0
20240418,181100,227270552850,33300,33300,33300,33300,0
20240418,181000,227270552850,33300,33300,33300,33300,0
20240418,180900,227270552850,33300,33300,33300,33300,0
20240418,180800,227270552850,33300,33300,33300,33300,0
20240418,180700,227270552850,33300,33300,33300,33300,0
20240418,180600,227270552850,33300,33300,33300,33300,0
20240418,180500,227270552850,33300,33300,33300,33300,0
20240418,180400,227270552850,33300,33300,33300,33300,0
20240418,180300,227270552850,33300,33300,33300,33300,0
20240418,180200,227270552850,33300,33300,33300,33300,0
20240418,180100,227270552850,33300,33300,33300,33300,0
20240418,180000,227270552850,33300,33300,33300,33300,0
20240418,175900,227270552850,33300,33300,33300,33300,0
20240418,175800,227270552850,33300,33300,33300,33300,0
20240418,175700,227270552850,33300,33300,33300,33300,0
20240418,175600,227270552850,33300,33300,33300,33300,0
20240418,175500,227270552850,33300,33300,33300,33300,0
20240418,175400,227270552850,33300,33300,33300,33300,0
20240418,175300,227270552850,33300,33300,33300,33300,0
20240418,175200,227270552850,33300,33300,33300,33300,0
20240418,175100,227270552850,33300,33300,33300,33300,0
20240418,175000,227270552850,33300,33300,33300,33300,0
20240418,174900,227270552850,33300,33300,33300,33300,0
20240418,174800,227270552850,33300,33300,33300,33300,0
20240418,174700,227270552850,33300,33300,33300,33300,91650
20240418,174600,227270552850,33300,33300,33300,33300,0
20240418,174500,227270552850,33300,33300,33300,33300,0
20240418,174400,227270552850,33300,33300,33300,33300,0
20240418,174300,227270552850,33300,33300,33300,33300,0
20240418,174200,227270552850,33300,33300,33300,33300,0
20240418,174100,227270552850,33300,33300,33300,33300,0
20240418,174000,227270552850,33300,33300,33300,33300,0
20240418,173900,227270552850,33300,33300,33300,33300,0
20240418,173800,227270552850,33300,33300,33300,33300,0
20240418,173700,227270552850,33300,33300,33300,33300,0
20240418,173600,227270552850,33300,33300,33300,33300,0
20240418,173500,227270552850,33300,33300,33300,33300,0
20240418,173400,227270552850,33300,33300,33300,33300,0
20240418,173300,227270552850,33300,33300,33300,33300,0
20240418,173200,227270552850,33300,33300,33300,33300,0
20240418,173100,227270552850,33300,33300,33300,33300,0
20240418,173000,227270552850,33300,33300,33300,33300,0
20240418,172900,227270552850,33300,33300,33300,33300,0
20240418,172800,227270552850,33300,33300,33300,33300,0
20240418,172700,227270552850,33300,33300,33300,33300,0
20240418,172600,227270552850,33300,33300,33300,33300,0
20240418,172500,227270552850,33300,33300,33300,33300,0
20240418,172400,227270552850,33300,33300,33300,33300,0
20240418,172300,227270552850,33300,33300,33300,33300,0
20240418,172200,227270552850,33300,33300,33300,33300,0
20240418,172100,227270552850,33300,33300,33300,33300,0
20240418,172000,227270552850,33300,33300,33300,33300,0
20240418,171900,227270552850,33300,33300,33300,33300,0
20240418,171800,227270552850,33300,33300,33300,33300,0
20240418,171700,227270552850,33300,33300,33300,33300,91650
20240418,171600,227270552850,33300,33300,33300,33300,0
20240418,171500,227270552850,33300,33300,33300,33300,0
20240418,171400,227270552850,33300,33300,33300,33300,0
20240418,171300,227270552850,33300,33300,33300,33300,0
20240418,171200,227270552850,33300,33300,33300,33300,0
20240418,171100,227270552850,33300,33300,33300,33300,0
20240418,171000,227270552850,33300,33300,33300,33300,0
20240418,170900,227270552850,33300,33300,33300,33300,0
20240418,170800,227270552850,33300,33300,33300,33300,0
20240418,170700,227270552850,33300,33300,33300,33300,0
20240418,170600,227270552850,33300,33300,33300,33300,0
20240418,170500,227270552850,33300,33300,33300,33300,0
20240418,170400,227270552850,33300,33300,33300,33300,0
20240418,170300,227270552850,33300,33300,33300,33300,0
20240418,170200,227270552850,33300,33300,33300,33300,0
20240418,170100,227270552850,33300,33300,33300,33300,0
20240418,170000,227270552850,33300,33300,33300,33300,0
20240418,165900,227270552850,33300,33300,33300,33300,0
20240418,165800,227270552850,33300,33300,33300,33300,0
20240418,165700,227270552850,33300,33300,33300,33300,0
20240418,165600,227270552850,33300,33300,33300,33300,0
20240418,165500,227270552850,33300,33300,33300,33300,0
20240418,165400,227270552850,33300,33300,33300,33300,0
20240418,165300,227270552850,33300,33300,33300,33300,0
20240418,165200,227270552850,33300,33300,33300,33300,0
20240418,165100,227270552850,33300,33300,33300,33300,0
20240418,165000,227270552850,33300,33300,33300,33300,0
20240418,164900,227270552850,33300,33300,33300,33300,0
20240418,164800,227270552850,33300,33300,33300,33300,0
20240418,164700,227270552850,33300,33300,33300,33300,91650
20240418,164600,227270552850,33300,33300,33300,33300,0
20240418,164500,227270552850,33300,33300,33300,33300,0
20240418,164400,227270552850,33300,33300,33300,33300,0
20240418,164300,227270552850,33300,33300,33300,33300,0
20240418,164200,227270552850,33300,33300,33300,33300,0
20240418,164100,227270552850,33300,33300,33300,33300,0
20240418,164000,227270552850,33300,33300,33300,33300,0
20240418,163900,227270552850,33300,33300,33300,33300,0
20240418,163800,227270552850,33300,33300,33300,33300,0
20240418,163700,227270552850,33300,33300,33300,33300,0
20240418,163600,227270552850,33300,33300,33300,33300,0
20240418,163500,227270552850,33300,33300,33300,33300,0
20240418,163400,227270552850,33300,33300,33300,33300,0
20240418,163300,227270552850,33300,33300,33300,33300,0
20240418,163200,227270552850,33300,33300,33300,33300,0
20240418,163100,227270552850,33300,33300,33300,33300,0
20240418,163000,227270552850,33300,33300,33300,33300,0
20240418,162900,227270552850,33300,33300,33300,33300,0
20240418,162800,227270552850,33300,33300,33300,33300,0
20240418,162700,227270552850,33300,33300,33300,33300,0
20240418,162600,227270552850,33300,33300,33300,33300,0
20240418,162500,227270552850,33300,33300,33300,33300,0
20240418,162400,227270552850,33300,33300,33300,33300,0
20240418,162300,227270552850,33300,33300,33300,33300,0
20240418,162200,227270552850,33300,33300,33300,33300,0
20240418,162100,227270552850,33300,33300,33300,33300,0
20240418,162000,227270552850,33300,33300,33300,33300,0
20240418,161900,227270552850,33300,33300,33300,33300,0
20240418,161800,227270552850,33300,33300,33300,33300,0
20240418,161700,227270552850,33300,33300,33300,33300,91650
20240418,161600,227270552850,33300,33300,33300,33300,0
20240418,161500,227270552850,33300,33300,33300,33300,0
20240418,161400,227270552850,33300,33300,33300,33300,0
20240418,161300,227270552850,33300,33300,33300,33300,0
20240418,161200,227270552850,33300,33300,33300,33300,0
20240418,161100,227270552850,33300,33300,33300,33300,0
20240418,161000,227270552850,33300,33300,33300,33300,0
20240418,160900,227270552850,33300,33300,33300,33300,0
20240418,160800,227270552850,33300,33300,33300,33300,0
20240418,160700,227270552850,33300,33300,33300,33300,0
20240418,160600,227270552850,33300,33300,33300,33300,0
20240418,160500,227270552850,33300,33300,33300,33300,0
20240418,160400,227270552850,33300,33300,33300,33300,0
20240418,160300,227270552850,33300,33300,33300,33300,0
20240418,160200,227270552850,33300,33300,33300,33300,0
20240418,160100,227270552850,33300,33300,33300,33300,0
20240418,160000,227270552850,33300,33300,33300,33300,0
20240418,155900,227270552850,33300,33300,33300,33300,0
20240418,155800,227270552850,33300,33300,33300,33300,0
20240418,155700,227270552850,33300,33300,33300,33300,0
20240418,155600,227270552850,33300,33300,33300,33300,0
20240418,155500,227270552850,33300,33300,33300,33300,0
20240418,155400,227270552850,33300,33300,33300,33300,0
20240418,155300,227270552850,33300,33300,33300,33300,0
20240418,155200,227270552850,33300,33300,33300,33300,0
20240418,155100,227270552850,33300,33300,33300,33300,0
20240418,155000,227270552850,33300,33300,33300,33300,0
20240418,154900,227270552850,33300,33300,33300,33300,0
20240418,154800,227270552850,33300,33300,33300,33300,0
20240418,154700,227270552850,33300,33300,33300,33300,91650
20240418,154600,227270552850,33300,33300,33300,33300,0
20240418,154500,227270552850,33300,33300,33300,33300,0
20240418,154400,227270552850,33300,33300,33300,33300,0
20240418,154300,227270552850,33300,33300,33300,33300,0
20240418,154200,227270552850,33300,33300,33300,33300,0
20240418,154100,227270552850,33300,33300,33300,33300,0
20240418,154000,227270552850,33300,33300,33300,33300,0
20240418,153900,227270552850,33300,33300,33300,33300,0
20240418,153800,227270552850,33300,33300,33300,33300,0
20240418,153700,227270552850,33300,33300,33300,33300,0
20240418,153600,227270552850,33300,33300,33300,33300,0
20240418,153500,227270552850,33300,33300,33300,33300,0
20240418,153400,227270552850,33300,33300,33300,33300,0
20240418,153300,227270552850,33300,33300,33300,33300,0
20240418,153200,227270552850,33300,33300,33300,33300,0
20240418,153100,227270552850,33300,33300,33300,33300,0
20240418,153000,227270552850,33300,33300,33300,33300,91650
20240418,152900,224218607850,33050,33050,33050,33050,0
20240418,152800,224218607850,33050,33050,33050,33050,0
20240418,152700,224218607850,33050,33050,33050,33050,0
20240418,152600,224218607850,33050,33050,33050,33050,0
20240418,152500,224218607850,33050,33050,33050,33050,0
20240418,152400,224218607850,33050,33050,33050,33050,0
20240418,152300,224218607850,33050,33050,33050,33050,0
20240418,152200,224218607850,33050,33050,33050,33050,0
20240418,152100,224218607850,33050,33050,33050,33050,0
20240418,152000,224218607850,33050,33050,33050,33050,0
20240418,151900,224218607850,33050,33000,33100,32950,17975
20240418,151800,223625042050,33050,32800,33150,32750,32556
20240418,151700,222553537200,32850,33100,33100,32800,34783
20240418,151600,221410021200,33050,33200,33200,32850,48115
20240418,151500,219819757200,33200,33250,33300,33150,22324
20240418,151400,219077883100,33250,33250,33300,33200,21136
20240418,151300,218375165650,33250,33200,33300,33150,18966
20240418,151200,217745083750,33150,33000,33200,32950,33547
20240418,151100,216635675300,32950,33050,33150,32950,68051
20240418,151000,214387496650,33100,33250,33400,33050,53398
20240418,150900,212615151450,33250,33350,33450,33250,26035
20240418,150800,211747880800,33350,33450,33500,33250,35454
20240418,150700,210565089250,33500,33500,33500,33450,16562
20240418,150600,210010465000,33500,33400,33500,33350,24458
20240418,150500,209193057850,33450,33350,33500,33300,25873
20240418,150400,208328580250,33350,33500,33500,33300,33923
20240418,150300,207194940750,33450,33500,33600,33400,25331
20240418,150200,206346201500,33500,33550,33600,33400,20146
20240418,150100,205671729700,33550,33550,33650,33500,15679
20240418,150000,205145795850,33500,33600,33650,33500,13502
20240418,145900,204692256850,33650,33600,33700,33550,12704
20240418,145800,204265305100,33600,33600,33700,33600,11021
20240418,145700,203894525500,33650,33700,33750,33550,16774
20240418,145600,203329800500,33700,33550,33700,33550,15658
20240418,145500,202803076350,33550,33600,33600,33500,12485
20240418,145400,202383951150,33550,33500,33700,33400,28003
20240418,145300,201445270150,33500,33700,33800,33500,24790
20240418,145200,200612797500,33650,33750,33800,33650,18698
20240418,145100,199982364600,33800,33750,33800,33700,10298
20240418,145000,199634532950,33750,33750,33800,33700,12711
20240418,144900,199205465000,33700,33750,33750,33600,12305
20240418,144800,198790716450,33700,33700,33800,33600,15018
20240418,144700,198284517900,33750,33750,33800,33700,13815
20240418,144600,197818074550,33750,33750,33800,33700,13649
20240418,144500,197357384200,33800,33750,33800,33700,12050
20240418,144400,196950421950,33750,33700,33800,33700,17119
20240418,144300,196372361900,33700,33700,33750,33600,18592
20240418,144200,195745983900,33700,33550,33700,33500,18858
20240418,144100,195112066750,33600,33650,33700,33500,18982
20240418,144000,194474083250,33700,33700,33700,33600,9823
20240418,143900,194143341450,33700,33700,33750,33550,17769
20240418,143800,193545580750,33700,33600,33750,33500,17665
20240418,143700,192951803150,33600,33700,33700,33550,17350
20240418,143600,192368570200,33750,33500,33800,33500,15416
20240418,143500,191849396350,33500,33950,33950,33500,35041
20240418,143400,190666387100,33900,33850,34000,33850,31376
20240418,143300,189601854600,33850,33750,33950,33700,19382
20240418,143200,188945976050,33700,33800,33800,33650,18670
20240418,143100,188316318650,33750,34000,34050,33600,42113
20240418,143000,186891129200,34000,34000,34100,33950,52895
20240418,142900,185092247050,34000,33950,34000,33850,23153
20240418,142800,184306267650,33950,33950,34000,33900,32134
20240418,142700,183215277050,33950,33900,33950,33800,30737
20240418,142600,182173728600,33950,33800,34000,33750,53860
20240418,142500,180347072500,33800,33600,33850,33600,45328
20240418,142400,178818924450,33600,33500,33650,33450,21284
20240418,142300,178104719050,33500,33500,33500,33350,11351
20240418,142200,177724814300,33450,33500,33500,33250,25340
20240418,142100,176878213050,33500,33550,33550,33400,17070
20240418,142000,176307193550,33500,33450,33600,33400,58721
20240418,141900,174339424750,33450,33400,33450,33350,33887
20240418,141800,173207039050,33400,33350,33400,33300,14238
20240418,141700,172731952100,33350,33350,33350,33250,14460
20240418,141600,172250079600,33350,33350,33400,33300,13695
20240418,141500,171793464150,33300,33350,33350,33300,13521
20240418,141400,171342609850,33350,33250,33350,33250,15511
20240418,141300,170826154550,33300,33250,33300,33200,10928
20240418,141200,170462507250,33250,33150,33250,33150,8717
20240418,141100,170172902800,33200,33250,33300,33150,14817
20240418,141000,169680502900,33250,33150,33250,33150,9928
20240418,140900,169350791650,33150,33100,33200,33050,13412
20240418,140800,168906415400,33100,33000,33100,32950,13038
20240418,140700,168476056000,32950,32900,33000,32850,11719
20240418,140600,168090144700,32900,32850,32900,32800,13710
20240418,140500,167639787700,32850,32950,32950,32800,21212
20240418,140400,166942755800,32950,32900,33000,32900,13083
20240418,140300,166511813200,32900,33000,33050,32900,17234
20240418,140200,165943657850,33000,33200,33200,33000,19580
20240418,140100,165295717050,33200,33150,33200,33100,11735
20240418,140000,164906355600,33150,33150,33200,33100,11546
20240418,135900,164523347950,33150,33050,33150,33050,11611
20240418,135800,164138786050,33150,33200,33250,33050,22954
20240418,135700,163378075200,33200,33250,33350,33150,22689
20240418,135600,162623445950,33250,33350,33400,33250,38906
20240418,135500,161326190000,33300,33250,33350,33200,24726
20240418,135400,160503389300,33200,33200,33300,33150,29787
20240418,135300,159513261050,33200,33050,33200,33050,32578
20240418,135200,158432981000,33100,32900,33100,32900,89365
20240418,135100,155483885000,32900,32950,32950,32900,9089
20240418,135000,155184584800,32950,32950,32950,32850,21069
20240418,134900,154491059650,32950,32900,32950,32900,10139
20240418,134800,154157080150,32900,32900,32950,32900,9795
20240418,134700,153834498100,32900,32900,32950,32850,15557
20240418,134600,153322670850,32900,32900,32900,32850,7773
20240418,134500,153067044400,32900,32850,32900,32800,8894
20240418,134400,152774659450,32800,32800,32850,32800,5423
20240418,134300,152596598450,32850,32850,32850,32800,4350
20240418,134200,152453739450,32800,32800,32850,32750,6536
20240418,134100,152239429200,32800,32800,32800,32700,10269
20240418,134000,151903092500,32800,32750,32850,32750,5900
20240418,133900,151709574000,32800,32800,32850,32750,9565
20240418,133800,151395851950,32800,32750,32800,32750,6838
20240418,133700,151171717050,32800,32800,32800,32750,4233
20240418,133600,151032925900,32800,32700,32800,32700,5993
20240418,133500,150836605550,32750,32700,32750,32650,6695
20240418,133400,150617690050,32700,32750,32800,32650,5720
20240418,133300,150430550400,32750,32850,32850,32650,16401
20240418,133200,149893081350,32850,32800,32850,32750,11047
20240418,133100,149530730300,32800,32800,32800,32750,5398
20240418,133000,149353745250,32750,32750,32800,32700,12711
20240418,132900,148937255250,32800,32750,32800,32700,8937
20240418,132800,148644411350,32700,32600,32750,32600,9605
20240418,132700,148330565350,32600,32600,32650,32550,5696
20240418,132600,148144891700,32550,32500,32600,32500,7487
20240418,132500,147901232550,32500,32500,32550,32450,7511
20240418,132400,147657137750,32500,32450,32500,32400,7518
20240418,132300,147413207350,32450,32450,32500,32400,7574
20240418,132200,147167534000,32450,32500,32550,32400,6195
20240418,132100,146966451500,32500,32500,32550,32450,6725
20240418,132000,146747783500,32500,32550,32550,32450,6372
20240418,131900,146540604650,32550,32450,32550,32400,9313
20240418,131800,146237955200,32400,32450,32500,32400,11296
20240418,131700,145871528350,32450,32550,32550,32450,5770
20240418,131600,145684086750,32550,32500,32600,32450,10760
20240418,131500,145334058200,32450,32450,32550,32400,11475
20240418,131400,144961688650,32450,32450,32550,32400,17599
20240418,131300,144390471000,32450,32550,32600,32450,14064
20240418,131200,143933045200,32550,32400,32600,32350,28057
20240418,131100,143022606550,32400,32800,32800,32400,28862
20240418,131000,142080981300,32800,32800,32850,32750,8763
20240418,130900,141793621150,32750,32850,32900,32750,8717
20240418,130800,141507487850,32800,32900,32950,32800,10485
20240418,130700,141162772250,32850,32900,32900,32850,5426
20240418,130600,140984300400,32900,32850,32900,32850,7720
20240418,130500,140730496000,32900,32900,32900,32850,9517
20240418,130400,140417506400,32900,32750,32900,32750,8612
20240418,130300,140134764850,32750,32850,32900,32750,10996
20240418,130200,139773796000,32900,32900,32950,32850,12148
20240418,130100,139374248250,32900,32950,32950,32850,12578
20240418,130000,138960188000,32900,32900,32950,32850,9793
20240418,125900,138637931300,32900,32900,32900,32850,5421
20240418,125800,138459629150,32850,32950,32950,32800,18601
20240418,125700,137847774600,32950,32900,32950,32850,34302
20240418,125600,136718250350,32900,32850,32900,32850,8099
20240418,125500,136451841850,32900,32850,32900,32800,17724
20240418,125400,135869486900,32800,32800,32850,32750,9563
20240418,125300,135555743300,32800,32650,32800,32600,19829
20240418,125200,134907600900,32650,32650,32700,32600,7596
20240418,125100,134659610400,32650,32700,32700,32600,10607
20240418,125000,134313130350,32650,32800,32800,32650,9775
20240418,124900,133993329600,32800,32800,32850,32700,7051
20240418,124800,133762237400,32800,32800,32850,32750,18071
20240418,124700,133169697700,32800,32700,32800,32700,7809
20240418,124600,132913788150,32750,32800,32800,32700,11934
20240418,124500,132522618100,32800,32750,32850,32700,25510
20240418,124400,131686477950,32700,32650,32750,32600,17654
20240418,124300,131109255300,32650,32600,32650,32600,4854
20240418,124200,130950819050,32650,32550,32650,32550,7033
20240418,124100,130721459650,32600,32550,32600,32550,8424
20240418,124000,130446982450,32550,32600,32600,32550,8232
20240418,123900,130178647350,32550,32550,32600,32550,5655
20240418,123800,129994420250,32550,32550,32550,32500,4506
20240418,123700,129847843500,32500,32550,32550,32450,5886
20240418,123600,129656540150,32550,32600,32600,32500,3902
20240418,123500,129529543350,32550,32500,32600,32450,6922
20240418,123400,129304361150,32500,32500,32550,32450,7916
20240418,123300,129047056050,32450,32450,32550,32400,7564
20240418,123200,128801355000,32450,32550,32600,32450,12975
20240418,123100,128379547200,32550,32750,32800,32500,18992
20240418,123000,127759769600,32700,32700,32800,32700,30151
20240418,122900,126772249400,32750,32700,32750,32600,10409
20240418,122800,126431993000,32600,32550,32750,32450,25929
20240418,122700,125586030550,32550,32700,32750,32500,23142
20240418,122600,124831194950,32700,32450,32700,32450,66700
20240418,122500,122660433300,32500,32450,32500,32400,31388
20240418,122400,121641139250,32450,32300,32450,32250,54483
20240418,122300,119876896900,32300,32300,32300,32250,7031
20240418,122200,119649821500,32300,32100,32300,32050,35935
20240418,122100,118491328650,32100,32100,32150,32050,4679
20240418,122000,118341109250,32150,32150,32150,32050,6015
20240418,121900,118147923200,32100,32200,32200,32100,8125
20240418,121800,117886629550,32200,32250,32250,32150,9633
20240418,121700,117576409450,32250,32250,32250,32150,5549
20240418,121600,117397633200,32250,32200,32250,32150,9076
20240418,121500,117105362200,32200,32200,32250,32150,3446
20240418,121400,116994420850,32200,32200,32250,32150,5915
20240418,121300,116803893500,32200,32200,32250,32150,4396
20240418,121200,116662316650,32200,32250,32250,32200,6861
20240418,121100,116441304100,32250,32250,32250,32200,7999
20240418,121000,116183421150,32200,32250,32250,32200,5333
20240418,120900,116011511550,32250,32200,32250,32150,13450
20240418,120800,115578238100,32200,32200,32200,32150,2787
20240418,120700,115488506300,32200,32200,32200,32100,5771
20240418,120600,115302918900,32150,32100,32200,32100,7031
20240418,120500,115076865350,32100,32100,32150,32050,6476
20240418,120400,114869014700,32050,32100,32100,32000,5085
20240418,120300,114705971350,32100,32050,32100,32050,6173
20240418,120200,114507913800,32100,31950,32100,31950,14723
20240418,120100,114036541400,32000,31900,32000,31900,6510
20240418,120000,113828518550,31950,31900,31950,31900,3975
20240418,115900,113701594850,31900,31950,31950,31850,6882
20240418,115800,113482134600,31900,31950,32000,31850,7034
20240418,115700,113257543950,32000,31950,32000,31900,5922
20240418,115600,113068455250,31950,31900,31950,31850,4199
20240418,115500,112934425200,31900,31900,31950,31850,6521
20240418,115400,112726516250,31900,31950,31950,31850,6960
20240418,115300,112504439500,31950,31950,32000,31850,8218
20240418,115200,112241966200,32000,31900,32000,31800,17441
20240418,115100,111685861400,31850,31950,32000,31800,19736
20240418,115000,111056445450,31950,32050,32100,31950,9581
20240418,114900,110749625950,32050,32100,32100,32050,8962
20240418,114800,110462218450,32100,32050,32100,32050,10025
20240418,114700,110140747550,32050,32100,32150,32000,9552
20240418,114600,109834333200,32150,32100,32150,32050,4111
20240418,114500,109702303150,32100,32150,32150,32050,6647
20240418,114400,109488981850,32150,32250,32250,32100,13277
20240418,114300,109061942200,32250,32250,32250,32200,10707
20240418,114200,108716857750,32250,32250,32300,32200,10384
20240418,114100,108381771700,32250,32300,32300,32200,14671
20240418,114000,107908485950,32300,32150,32300,32100,40607
20240418,113900,106600781050,32100,32050,32150,32050,7519
20240418,113800,106359310000,32050,32050,32100,32050,8911
20240418,113700,106073492050,32050,32100,32100,32050,4156
20240418,113600,105940148100,32050,32050,32100,32000,7215
20240418,113500,105708870100,32050,32100,32100,32050,8108
20240418,113400,105448805500,32100,32100,32100,32050,4776
20240418,113300,105295558450,32100,32000,32100,31950,8478
20240418,113200,105024022450,32000,32000,32050,31950,5557
20240418,113100,104846229700,32000,32000,32050,31950,5290
20240418,113000,104676958500,32000,31900,32050,31900,27607
20240418,112900,103793875800,31950,31950,32000,31800,12549
20240418,112800,103393331400,31950,31950,32000,31900,8498
20240418,112700,103121799550,32000,31850,32000,31800,22736
20240418,112600,102396930500,31850,31950,32050,31800,15660
20240418,112500,101896869450,32050,32150,32150,32000,21095
20240418,112400,101220752300,32150,32250,32250,32100,14383
20240418,112300,100757915700,32250,32200,32300,32150,22759
20240418,112200,100023928550,32150,32250,32300,32150,11507
20240418,112100,99653154300,32250,32200,32250,32150,17090
20240418,112000,99102745400,32200,32100,32200,32100,8845
20240418,111900,98818320550,32100,32100,32150,32000,17228
20240418,111800,98265841450,32050,32150,32200,32050,17601
20240418,111700,97700683500,32200,32150,32200,32150,14079
20240418,111600,97247671200,32200,32150,32200,32050,18569
20240418,111500,96651014250,32100,32350,32350,32100,29616
20240418,111400,95695230650,32350,32300,32350,32250,47660
20240418,111300,94155710250,32300,32300,32300,32300,0
20240418,111200,94155710250,32300,32250,32300,32200,17834
20240418,111100,93580071750,32250,32150,32250,32100,15849
20240418,111000,93069650450,32150,32100,32250,32050,23976
20240418,110900,92298493350,32150,32300,32300,32100,35278
20240418,110800,91162357050,32300,32100,32300,32050,53432
20240418,110700,89441287000,32150,32150,32200,32100,26947
20240418,110600,88575035800,32150,31950,32200,31950,99888
20240418,110500,85373460050,32000,31900,32000,31850,35295
20240418,110400,84246308750,31900,31550,31950,31550,78183
20240418,110300,81758795300,31550,31500,31600,31500,9646
20240418,110200,81454490250,31500,31550,31600,31450,16226
20240418,110100,80943000500,31550,31750,31750,31550,16850
20240418,110000,80410025000,31750,31800,31800,31700,15692
20240418,105900,79911982150,31800,31750,31800,31700,9058
20240418,105800,79624405800,31700,31700,31750,31600,20221
20240418,105700,78983348950,31700,31850,31850,31650,21160
20240418,105600,78310850150,31800,31850,31850,31800,25851
20240418,105500,77487828500,31850,31800,31850,31750,24826
20240418,105400,76698517050,31750,31750,31800,31700,42020
20240418,105300,75363275250,31750,31600,31750,31550,42061
20240418,105200,74031951850,31600,31600,31600,31500,23306
20240418,105100,73295820050,31600,31500,31600,31450,69987
20240418,105000,71089494050,31450,31450,31500,31450,30867
20240418,104900,70117810300,31450,31450,31500,31400,28798
20240418,104800,69212324750,31450,31350,31450,31350,20636
20240418,104700,68563896850,31350,31350,31400,31300,11590
20240418,104600,68200465850,31300,31250,31350,31250,9366
20240418,104500,67907280000,31250,31300,31300,31200,13801
20240418,104400,67475880150,31300,31350,31350,31250,19243
20240418,104300,66873520550,31300,31300,31350,31250,10790
20240418,104200,66535642650,31250,31100,31300,31100,13026
20240418,104100,66129599250,31150,31150,31200,31100,18567
20240418,104000,65551358700,31200,31400,31400,31150,22704
20240418,103900,64842213650,31350,31400,31400,31300,9703
20240418,103800,64537940950,31400,31450,31450,31350,7964
20240418,103700,64287917500,31400,31400,31500,31350,44032
20240418,103600,62903361100,31350,31350,31400,31350,9803
20240418,103500,62595738700,31350,31400,31400,31300,21119
20240418,103400,61933126050,31400,31250,31400,31250,21607
20240418,103300,61256822100,31250,31300,31350,31250,15991
20240418,103200,60756309500,31300,31450,31450,31150,35024
20240418,103100,59660223850,31450,31450,31500,31400,32651
20240418,103000,58633141600,31400,31400,31450,31350,11217
20240418,102900,58280755850,31400,31400,31450,31300,15917
20240418,102800,57781196750,31400,31350,31450,31300,17057
20240418,102700,57245915050,31350,31350,31400,31300,42061
20240418,102600,55926900250,31300,31250,31350,31250,18316
20240418,102500,55353571500,31250,31200,31300,31150,26039
20240418,102400,54540198700,31200,31150,31200,31100,14194
20240418,102300,54097967650,31150,31100,31150,31050,5730
20240418,102200,53919686250,31050,31000,31100,30950,19245
20240418,102100,53322365700,31000,31000,31150,30950,25335
20240418,102000,52536077650,30950,31200,31200,30950,31176
20240418,101900,51567493200,31150,31150,31250,31100,48316
20240418,101800,50060959350,31100,31000,31150,30950,91797
20240418,101700,47213301350,30950,31000,31000,30950,7802
20240418,101600,46971521600,31000,30800,31000,30800,24931
20240418,101500,46200889950,30800,30850,30900,30800,15644
20240418,101400,45718672450,30850,30950,30950,30800,14324
20240418,101300,45276057950,30950,30950,31000,30900,57310
20240418,101200,43501999000,30900,30850,30950,30800,61251
20240418,101100,41610142700,30900,30800,30900,30750,39466
20240418,101000,40393385600,30800,30650,30800,30650,48341
20240418,100900,38907684600,30650,30650,30700,30600,11742
20240418,100800,38547766550,30600,30650,30700,30600,25184
20240418,100700,37775914000,30650,30500,30700,30450,97143
20240418,100600,34808454500,30500,30450,30500,30450,11532
20240418,100500,34456835900,30450,30450,30450,30400,28658
20240418,100400,33584224350,30450,30400,30450,30400,29827
20240418,100300,32677105600,30400,30350,30400,30350,8545
20240418,100200,32417355700,30350,30350,30350,30300,7861
20240418,100100,32178783400,30300,30350,30350,30300,3062
20240418,100000,32085871450,30350,30350,30350,30300,6729
20240418,095900,31881762950,30350,30300,30350,30250,3331
20240418,095800,31780760450,30300,30350,30350,30250,10446
20240418,095700,31464218650,30350,30350,30350,30300,8509
20240418,095600,31206108950,30350,30400,30400,30300,15906
20240418,095500,30723315250,30400,30300,30400,30250,31095
20240418,095400,29780197050,30300,30300,30300,30250,3152
20240418,095300,29684784500,30250,30250,30300,30200,7322
20240418,095200,29463282350,30250,30250,30250,30200,5216
20240418,095100,29305576350,30250,30200,30250,30200,3325
20240418,095000,29205069200,30200,30250,30250,30200,4422
20240418,094900,29071435200,30200,30250,30250,30150,4080
20240418,094800,28948190600,30200,30200,30250,30150,1591
20240418,094700,28900114250,30200,30150,30250,30150,8117
20240418,094600,28654939200,30200,30250,30250,30150,4222
20240418,094500,28527374700,30250,30200,30250,30150,4626
20240418,094400,28387579450,30250,30100,30250,30100,4584
20240418,094300,28249240800,30050,30150,30250,30050,11606
20240418,094200,27899387700,30250,30200,30250,30100,5285
20240418,094100,27739795200,30150,30300,30350,30150,11703
20240418,094000,27385287650,30350,30250,30350,30250,8826
20240418,093900,27117870550,30250,30200,30300,30150,8959
20240418,093800,26846752350,30250,30150,30250,30100,6861
20240418,093700,26639595500,30150,30200,30200,30050,13570
20240418,093600,26231063800,30200,30150,30200,30150,7009
20240418,093500,26019434850,30200,30100,30200,30100,12188
20240418,093400,25651962350,30100,30200,30250,30100,7010
20240418,093300,25440320400,30250,30050,30250,30050,10473
20240418,093200,25124898850,30050,30300,30350,30050,21401
20240418,093100,24478610400,30300,30300,30400,30300,9151
20240418,093000,24201142900,30350,30400,30400,30300,7328
20240418,092900,23978675250,30400,30300,30400,30300,12133
20240418,092800,23610296800,30350,30350,30400,30300,15579
20240418,092700,23136941650,30350,30400,30400,30300,15633
20240418,092600,22662456200,30400,30350,30400,30300,7535
20240418,092500,22433659500,30350,30250,30400,30250,9270
20240418,092400,22152396100,30300,30400,30450,30250,28341
20240418,092300,21292282400,30400,30350,30450,30300,36526
20240418,092200,20182334050,30350,29950,30400,29900,111015
20240418,092100,16831925200,29900,29950,29950,29900,7032
20240418,092000,16621427550,29900,29950,30000,29850,9077
20240418,091900,16349668600,29950,30000,30050,29900,10356
20240418,091800,16039057750,30000,30050,30100,29950,11464
20240418,091700,15694846450,30050,29900,30050,29850,14672
20240418,091600,15254674600,29900,29850,29950,29850,9607
20240418,091500,14967320250,29850,30050,30050,29800,14565
20240418,091400,14531221450,30050,29900,30050,29850,35075
20240418,091300,13480252050,29900,29850,29900,29800,6559
20240418,091200,13284352700,29850,29800,29900,29800,14231
20240418,091100,12859637950,29850,29950,30000,29800,23615
20240418,091000,12153629000,30000,30000,30050,29950,10031
20240418,090900,11852728750,30050,30050,30100,30000,27915
20240418,090800,11013634900,30050,30150,30150,30000,24293
20240418,090700,10282936650,30150,29950,30200,29950,52298
20240418,090600,8710008450,30000,29800,30000,29750,24294
20240418,090500,7983360250,29800,29900,29950,29800,18249
20240418,090400,7438414250,29900,30100,30150,29850,29276
20240418,090300,6559647850,30100,29750,30100,29650,49144
20240418,090200,5087584000,29650,29800,29850,29550,22121
20240418,090100,4431141200,29850,29950,30050,29700,44811
20240418,090000,3089916350,29950,29400,30050,29400,96202