stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191600,131464031750,32700,32700,32700,32700,71458
20240419,191500,131464031750,32700,32700,32700,32700,0
20240419,191400,131464031750,32700,32700,32700,32700,0
20240419,191300,131464031750,32700,32700,32700,32700,0
20240419,191200,131464031750,32700,32700,32700,32700,0
20240419,191100,131464031750,32700,32700,32700,32700,0
20240419,191000,131464031750,32700,32700,32700,32700,0
20240419,190900,131464031750,32700,32700,32700,32700,0
20240419,190800,131464031750,32700,32700,32700,32700,0
20240419,190700,131464031750,32700,32700,32700,32700,0
20240419,190600,131464031750,32700,32700,32700,32700,0
20240419,190500,131464031750,32700,32700,32700,32700,0
20240419,190400,131464031750,32700,32700,32700,32700,0
20240419,190300,131464031750,32700,32700,32700,32700,0
20240419,190200,131464031750,32700,32700,32700,32700,0
20240419,190100,131464031750,32700,32700,32700,32700,0
20240419,190000,131464031750,32700,32700,32700,32700,0
20240419,185900,131464031750,32700,32700,32700,32700,0
20240419,185800,131464031750,32700,32700,32700,32700,0
20240419,185700,131464031750,32700,32700,32700,32700,0
20240419,185600,131464031750,32700,32700,32700,32700,0
20240419,185500,131464031750,32700,32700,32700,32700,0
20240419,185400,131464031750,32700,32700,32700,32700,0
20240419,185300,131464031750,32700,32700,32700,32700,0
20240419,185200,131464031750,32700,32700,32700,32700,0
20240419,185100,131464031750,32700,32700,32700,32700,0
20240419,185000,131464031750,32700,32700,32700,32700,0
20240419,184900,131464031750,32700,32700,32700,32700,0
20240419,184800,131464031750,32700,32700,32700,32700,0
20240419,184700,131464031750,32700,32700,32700,32700,0
20240419,184600,131464031750,32700,32700,32700,32700,71458
20240419,184500,131464031750,32700,32700,32700,32700,0
20240419,184400,131464031750,32700,32700,32700,32700,0
20240419,184300,131464031750,32700,32700,32700,32700,0
20240419,184200,131464031750,32700,32700,32700,32700,0
20240419,184100,131464031750,32700,32700,32700,32700,0
20240419,184000,131464031750,32700,32700,32700,32700,0
20240419,183900,131464031750,32700,32700,32700,32700,0
20240419,183800,131464031750,32700,32700,32700,32700,0
20240419,183700,131464031750,32700,32700,32700,32700,0
20240419,183600,131464031750,32700,32700,32700,32700,0
20240419,183500,131464031750,32700,32700,32700,32700,0
20240419,183400,131464031750,32700,32700,32700,32700,0
20240419,183300,131464031750,32700,32700,32700,32700,0
20240419,183200,131464031750,32700,32700,32700,32700,0
20240419,183100,131464031750,32700,32700,32700,32700,0
20240419,183000,131464031750,32700,32700,32700,32700,0
20240419,182900,131464031750,32700,32700,32700,32700,0
20240419,182800,131464031750,32700,32700,32700,32700,0
20240419,182700,131464031750,32700,32700,32700,32700,0
20240419,182600,131464031750,32700,32700,32700,32700,0
20240419,182500,131464031750,32700,32700,32700,32700,0
20240419,182400,131464031750,32700,32700,32700,32700,0
20240419,182300,131464031750,32700,32700,32700,32700,0
20240419,182200,131464031750,32700,32700,32700,32700,0
20240419,182100,131464031750,32700,32700,32700,32700,0
20240419,182000,131464031750,32700,32700,32700,32700,0
20240419,181900,131464031750,32700,32700,32700,32700,0
20240419,181800,131464031750,32700,32700,32700,32700,0
20240419,181700,131464031750,32700,32700,32700,32700,0
20240419,181600,131464031750,32700,32700,32700,32700,71458
20240419,181500,131464031750,32700,32700,32700,32700,0
20240419,181400,131464031750,32700,32700,32700,32700,0
20240419,181300,131464031750,32700,32700,32700,32700,0
20240419,181200,131464031750,32700,32700,32700,32700,0
20240419,181100,131464031750,32700,32700,32700,32700,0
20240419,181000,131464031750,32700,32700,32700,32700,0
20240419,180900,131464031750,32700,32700,32700,32700,0
20240419,180800,131464031750,32700,32700,32700,32700,0
20240419,180700,131464031750,32700,32700,32700,32700,0
20240419,180600,131464031750,32700,32700,32700,32700,0
20240419,180500,131464031750,32700,32700,32700,32700,0
20240419,180400,131464031750,32700,32700,32700,32700,0
20240419,180300,131464031750,32700,32700,32700,32700,0
20240419,180200,131464031750,32700,32700,32700,32700,0
20240419,180100,131464031750,32700,32700,32700,32700,0
20240419,180000,131464031750,32700,32700,32700,32700,0
20240419,175900,131464031750,32700,32700,32700,32700,0
20240419,175800,131464031750,32700,32700,32700,32700,0
20240419,175700,131464031750,32700,32700,32700,32700,0
20240419,175600,131464031750,32700,32700,32700,32700,0
20240419,175500,131464031750,32700,32700,32700,32700,0
20240419,175400,131464031750,32700,32700,32700,32700,0
20240419,175300,131464031750,32700,32700,32700,32700,0
20240419,175200,131464031750,32700,32700,32700,32700,0
20240419,175100,131464031750,32700,32700,32700,32700,0
20240419,175000,131464031750,32700,32700,32700,32700,0
20240419,174900,131464031750,32700,32700,32700,32700,0
20240419,174800,131464031750,32700,32700,32700,32700,0
20240419,174700,131464031750,32700,32700,32700,32700,0
20240419,174600,131464031750,32700,32700,32700,32700,71458
20240419,174500,131464031750,32700,32700,32700,32700,0
20240419,174400,131464031750,32700,32700,32700,32700,0
20240419,174300,131464031750,32700,32700,32700,32700,0
20240419,174200,131464031750,32700,32700,32700,32700,0
20240419,174100,131464031750,32700,32700,32700,32700,0
20240419,174000,131464031750,32700,32700,32700,32700,0
20240419,173900,131464031750,32700,32700,32700,32700,0
20240419,173800,131464031750,32700,32700,32700,32700,0
20240419,173700,131464031750,32700,32700,32700,32700,0
20240419,173600,131464031750,32700,32700,32700,32700,0
20240419,173500,131464031750,32700,32700,32700,32700,0
20240419,173400,131464031750,32700,32700,32700,32700,0
20240419,173300,131464031750,32700,32700,32700,32700,0
20240419,173200,131464031750,32700,32700,32700,32700,0
20240419,173100,131464031750,32700,32700,32700,32700,0
20240419,173000,131464031750,32700,32700,32700,32700,0
20240419,172900,131464031750,32700,32700,32700,32700,0
20240419,172800,131464031750,32700,32700,32700,32700,0
20240419,172700,131464031750,32700,32700,32700,32700,0
20240419,172600,131464031750,32700,32700,32700,32700,0
20240419,172500,131464031750,32700,32700,32700,32700,0
20240419,172400,131464031750,32700,32700,32700,32700,0
20240419,172300,131464031750,32700,32700,32700,32700,0
20240419,172200,131464031750,32700,32700,32700,32700,0
20240419,172100,131464031750,32700,32700,32700,32700,0
20240419,172000,131464031750,32700,32700,32700,32700,0
20240419,171900,131464031750,32700,32700,32700,32700,0
20240419,171800,131464031750,32700,32700,32700,32700,0
20240419,171700,131464031750,32700,32700,32700,32700,0
20240419,171600,131464031750,32700,32700,32700,32700,71458
20240419,171500,131464031750,32700,32700,32700,32700,0
20240419,171400,131464031750,32700,32700,32700,32700,0
20240419,171300,131464031750,32700,32700,32700,32700,0
20240419,171200,131464031750,32700,32700,32700,32700,0
20240419,171100,131464031750,32700,32700,32700,32700,0
20240419,171000,131464031750,32700,32700,32700,32700,0
20240419,170900,131464031750,32700,32700,32700,32700,0
20240419,170800,131464031750,32700,32700,32700,32700,0
20240419,170700,131464031750,32700,32700,32700,32700,0
20240419,170600,131464031750,32700,32700,32700,32700,0
20240419,170500,131464031750,32700,32700,32700,32700,0
20240419,170400,131464031750,32700,32700,32700,32700,0
20240419,170300,131464031750,32700,32700,32700,32700,0
20240419,170200,131464031750,32700,32700,32700,32700,0
20240419,170100,131464031750,32700,32700,32700,32700,0
20240419,170000,131464031750,32700,32700,32700,32700,0
20240419,165900,131464031750,32700,32700,32700,32700,0
20240419,165800,131464031750,32700,32700,32700,32700,0
20240419,165700,131464031750,32700,32700,32700,32700,0
20240419,165600,131464031750,32700,32700,32700,32700,0
20240419,165500,131464031750,32700,32700,32700,32700,0
20240419,165400,131464031750,32700,32700,32700,32700,0
20240419,165300,131464031750,32700,32700,32700,32700,0
20240419,165200,131464031750,32700,32700,32700,32700,0
20240419,165100,131464031750,32700,32700,32700,32700,0
20240419,165000,131464031750,32700,32700,32700,32700,0
20240419,164900,131464031750,32700,32700,32700,32700,0
20240419,164800,131464031750,32700,32700,32700,32700,0
20240419,164700,131464031750,32700,32700,32700,32700,0
20240419,164600,131464031750,32700,32700,32700,32700,71458
20240419,164500,131464031750,32700,32700,32700,32700,0
20240419,164400,131464031750,32700,32700,32700,32700,0
20240419,164300,131464031750,32700,32700,32700,32700,0
20240419,164200,131464031750,32700,32700,32700,32700,0
20240419,164100,131464031750,32700,32700,32700,32700,0
20240419,164000,131464031750,32700,32700,32700,32700,0
20240419,163900,131464031750,32700,32700,32700,32700,0
20240419,163800,131464031750,32700,32700,32700,32700,0
20240419,163700,131464031750,32700,32700,32700,32700,0
20240419,163600,131464031750,32700,32700,32700,32700,0
20240419,163500,131464031750,32700,32700,32700,32700,0
20240419,163400,131464031750,32700,32700,32700,32700,0
20240419,163300,131464031750,32700,32700,32700,32700,0
20240419,163200,131464031750,32700,32700,32700,32700,0
20240419,163100,131464031750,32700,32700,32700,32700,0
20240419,163000,131464031750,32700,32700,32700,32700,0
20240419,162900,131464031750,32700,32700,32700,32700,0
20240419,162800,131464031750,32700,32700,32700,32700,0
20240419,162700,131464031750,32700,32700,32700,32700,0
20240419,162600,131464031750,32700,32700,32700,32700,0
20240419,162500,131464031750,32700,32700,32700,32700,0
20240419,162400,131464031750,32700,32700,32700,32700,0
20240419,162300,131464031750,32700,32700,32700,32700,0
20240419,162200,131464031750,32700,32700,32700,32700,0
20240419,162100,131464031750,32700,32700,32700,32700,0
20240419,162000,131464031750,32700,32700,32700,32700,0
20240419,161900,131464031750,32700,32700,32700,32700,0
20240419,161800,131464031750,32700,32700,32700,32700,0
20240419,161700,131464031750,32700,32700,32700,32700,0
20240419,161600,131464031750,32700,32700,32700,32700,71458
20240419,161500,131464031750,32700,32700,32700,32700,0
20240419,161400,131464031750,32700,32700,32700,32700,0
20240419,161300,131464031750,32700,32700,32700,32700,0
20240419,161200,131464031750,32700,32700,32700,32700,0
20240419,161100,131464031750,32700,32700,32700,32700,0
20240419,161000,131464031750,32700,32700,32700,32700,0
20240419,160900,131464031750,32700,32700,32700,32700,0
20240419,160800,131464031750,32700,32700,32700,32700,0
20240419,160700,131464031750,32700,32700,32700,32700,0
20240419,160600,131464031750,32700,32700,32700,32700,0
20240419,160500,131464031750,32700,32700,32700,32700,0
20240419,160400,131464031750,32700,32700,32700,32700,0
20240419,160300,131464031750,32700,32700,32700,32700,0
20240419,160200,131464031750,32700,32700,32700,32700,0
20240419,160100,131464031750,32700,32700,32700,32700,0
20240419,160000,131464031750,32700,32700,32700,32700,0
20240419,155900,131464031750,32700,32700,32700,32700,0
20240419,155800,131464031750,32700,32700,32700,32700,0
20240419,155700,131464031750,32700,32700,32700,32700,0
20240419,155600,131464031750,32700,32700,32700,32700,0
20240419,155500,131464031750,32700,32700,32700,32700,0
20240419,155400,131464031750,32700,32700,32700,32700,0
20240419,155300,131464031750,32700,32700,32700,32700,0
20240419,155200,131464031750,32700,32700,32700,32700,0
20240419,155100,131464031750,32700,32700,32700,32700,0
20240419,155000,131464031750,32700,32700,32700,32700,0
20240419,154900,131464031750,32700,32700,32700,32700,0
20240419,154800,131464031750,32700,32700,32700,32700,0
20240419,154700,131464031750,32700,32700,32700,32700,0
20240419,154600,131464031750,32700,32700,32700,32700,71458
20240419,154500,131464031750,32700,32700,32700,32700,0
20240419,154400,131464031750,32700,32700,32700,32700,0
20240419,154300,131464031750,32700,32700,32700,32700,0
20240419,154200,131464031750,32700,32700,32700,32700,0
20240419,154100,131464031750,32700,32700,32700,32700,0
20240419,154000,131464031750,32700,32700,32700,32700,0
20240419,153900,131464031750,32700,32700,32700,32700,0
20240419,153800,131464031750,32700,32700,32700,32700,0
20240419,153700,131464031750,32700,32700,32700,32700,0
20240419,153600,131464031750,32700,32700,32700,32700,0
20240419,153500,131464031750,32700,32700,32700,32700,0
20240419,153400,131464031750,32700,32700,32700,32700,0
20240419,153300,131464031750,32700,32700,32700,32700,0
20240419,153200,131464031750,32700,32700,32700,32700,0
20240419,153100,131464031750,32700,32700,32700,32700,0
20240419,153000,131464031750,32700,32700,32700,32700,71458
20240419,152900,129127355150,32450,32450,32450,32450,0
20240419,152800,129127355150,32450,32450,32450,32450,0
20240419,152700,129127355150,32450,32450,32450,32450,0
20240419,152600,129127355150,32450,32450,32450,32450,0
20240419,152500,129127355150,32450,32450,32450,32450,0
20240419,152400,129127355150,32450,32450,32450,32450,0
20240419,152300,129127355150,32450,32450,32450,32450,0
20240419,152200,129127355150,32450,32450,32450,32450,0
20240419,152100,129127355150,32450,32450,32450,32450,0
20240419,152000,129127355150,32450,32450,32450,32450,0
20240419,151900,129127355150,32450,32450,32500,32400,16459
20240419,151800,128592950100,32400,32450,32450,32400,11590
20240419,151700,128216981000,32450,32400,32450,32400,7137
20240419,151600,127985424700,32450,32450,32450,32400,7766
20240419,151500,127733482750,32450,32450,32450,32400,18222
20240419,151400,127142785400,32450,32400,32450,32350,13856
20240419,151300,126693767750,32350,32350,32400,32350,8271
20240419,151200,126425906250,32300,32400,32400,32300,9719
20240419,151100,126111482350,32400,32450,32450,32350,4987
20240419,151000,125949900550,32450,32450,32450,32400,4809
20240419,150900,125793962200,32450,32400,32450,32400,6706
20240419,150800,125576390900,32400,32400,32450,32350,14424
20240419,150700,125108931750,32350,32350,32400,32350,10371
20240419,150600,124772993300,32350,32300,32400,32250,5577
20240419,150500,124592771250,32300,32300,32400,32250,12396
20240419,150400,124192136800,32300,32200,32300,32200,3158
20240419,150300,124090282150,32200,32250,32300,32200,1966
20240419,150200,124026865600,32300,32300,32300,32250,2085
20240419,150100,123959554000,32300,32350,32350,32300,4751
20240419,150000,123806081000,32350,32400,32400,32300,5566
20240419,145900,123626023500,32400,32400,32400,32300,2448
20240419,145800,123546810700,32350,32350,32400,32350,8743
20240419,145700,123263803600,32400,32400,32450,32350,9008
20240419,145600,122972017100,32400,32400,32400,32350,9563
20240419,145500,122662362850,32350,32350,32400,32350,6228
20240419,145400,122460623050,32350,32350,32350,32300,4479
20240419,145300,122315744850,32350,32350,32350,32300,5097
20240419,145200,122150864950,32300,32250,32350,32250,5306
20240419,145100,121979493750,32250,32250,32300,32200,10484
20240419,145000,121641415550,32250,32250,32250,32200,3361
20240419,144900,121533103600,32250,32200,32250,32200,2839
20240419,144800,121441608050,32200,32200,32250,32150,3050
20240419,144700,121343416900,32200,32250,32250,32150,2067
20240419,144600,121276855050,32250,32200,32250,32150,3198
20240419,144500,121173831900,32200,32200,32200,32100,6273
20240419,144400,120972017700,32200,32100,32200,32100,3063
20240419,144300,120873539500,32150,32150,32150,32100,1648
20240419,144200,120820568600,32100,32050,32150,32050,3556
20240419,144100,120706444100,32050,32050,32100,32050,2234
20240419,144000,120634805950,32100,31950,32100,31950,3769
20240419,143900,120514036850,31950,32050,32050,31950,4779
20240419,143800,120361129650,32050,32000,32050,31900,8905
20240419,143700,120076726150,32000,32000,32000,31950,1258
20240419,143600,120036510550,31950,32000,32050,31950,15930
20240419,143500,119526757200,32050,32050,32050,32000,8313
20240419,143400,119260522850,32050,32200,32200,32050,11930
20240419,143300,118877400050,32200,32200,32200,32150,1370
20240419,143200,118833301000,32200,32200,32250,32150,4160
20240419,143100,118699370550,32200,32250,32250,32150,6309
20240419,143000,118496126250,32200,32200,32250,32200,4185
20240419,142900,118361188800,32200,32200,32250,32200,1068
20240419,142800,118326770500,32250,32150,32250,32150,2801
20240419,142700,118236656950,32200,32200,32250,32150,2563
20240419,142600,118154137400,32200,32200,32200,32150,1548
20240419,142500,118104300450,32150,32200,32200,32150,1056
20240419,142400,118070333250,32150,32150,32200,32100,2051
20240419,142300,118004407750,32150,32150,32150,32100,1428
20240419,142200,117958515050,32150,32150,32150,32100,2381
20240419,142100,117882028500,32150,32150,32150,32100,1822
20240419,142000,117823475600,32100,32150,32150,32100,1858
20240419,141900,117763799800,32150,32100,32150,32050,2007
20240419,141800,117699354600,32100,32100,32100,32000,3434
20240419,141700,117589253300,32150,32050,32150,32050,2427
20240419,141600,117511368400,32050,32000,32100,32000,2353
20240419,141500,117435960050,32000,32050,32100,32000,1142
20240419,141400,117399363600,32050,32050,32100,32000,2412
20240419,141300,117322050200,32050,32050,32100,32000,12962
20240419,141200,116907008050,32050,32100,32100,32000,15219
20240419,141100,116419411050,32150,32150,32200,32100,11831
20240419,141000,116039332100,32150,32300,32300,32150,10975
20240419,140900,115685798900,32250,32300,32350,32250,4751
20240419,140800,115532453700,32300,32400,32400,32300,9461
20240419,140700,115226561250,32400,32300,32400,32300,3230
20240419,140600,115122062800,32350,32350,32350,32300,3389
20240419,140500,115012524000,32350,32250,32350,32250,3642
20240419,140400,114894869700,32300,32300,32300,32250,874
20240419,140300,114866649800,32300,32250,32300,32250,2596
20240419,140200,114782889150,32250,32250,32300,32250,1073
20240419,140100,114748245750,32250,32350,32350,32200,3374
20240419,140000,114639375900,32350,32400,32450,32300,23247
20240419,135900,113887900900,32400,32450,32450,32400,1112
20240419,135800,113851857100,32450,32400,32450,32400,2153
20240419,135700,113782026550,32450,32450,32450,32400,1386
20240419,135600,113737068500,32450,32350,32450,32350,5222
20240419,135500,113567996250,32400,32400,32450,32350,3780
20240419,135400,113445556800,32450,32450,32450,32400,2253
20240419,135300,113372515200,32450,32450,32450,32400,1092
20240419,135200,113337101900,32450,32350,32450,32350,3179
20240419,135100,113234118200,32350,32350,32400,32350,5673
20240419,135000,113050444650,32350,32350,32400,32350,4344
20240419,134900,112909898650,32400,32400,32400,32350,5875
20240419,134800,112719585750,32400,32350,32400,32300,3109
20240419,134700,112618979950,32350,32350,32350,32300,1490
20240419,134600,112570793650,32350,32300,32350,32250,2030
20240419,134500,112505195500,32300,32250,32300,32250,5987
20240419,134400,112311913000,32250,32300,32350,32200,7652
20240419,134300,112065165600,32300,32300,32350,32250,2467
20240419,134200,111985501400,32300,32350,32350,32250,4909
20240419,134100,111826962000,32350,32400,32400,32300,4135
20240419,134000,111693228500,32450,32350,32450,32350,4981
20240419,133900,111531852950,32400,32400,32400,32300,2788
20240419,133800,111441662100,32400,32400,32400,32300,2773
20240419,133700,111351923300,32350,32200,32400,32200,3355
20240419,133600,111243625300,32200,32150,32250,32150,7156
20240419,133500,111013135800,32150,32150,32200,32100,2767
20240419,133400,110924171100,32150,32100,32150,32100,2489
20240419,133300,110844224250,32100,32150,32150,32050,8036
20240419,133200,110586297200,32100,32250,32250,32050,14895
20240419,133100,110107364850,32250,32250,32350,32200,14816
20240419,133000,109629398850,32300,32350,32400,32250,9243
20240419,132900,109330595450,32400,32450,32500,32400,7528
20240419,132800,109086444850,32400,32400,32450,32400,2367
20240419,132700,109009672050,32450,32500,32550,32400,6234
20240419,132600,108807333450,32500,32450,32500,32400,3047
20240419,132500,108708538850,32400,32500,32550,32400,9011
20240419,132400,108415797850,32500,32600,32600,32450,10204
20240419,132300,108084067950,32600,32600,32650,32500,14715
20240419,132200,107604476300,32600,32450,32600,32400,20841
20240419,132100,106926457300,32450,32450,32450,32350,7752
20240419,132000,106675253200,32400,32400,32450,32300,11616
20240419,131900,106299145600,32400,32450,32500,32300,15202
20240419,131800,105806624200,32400,32350,32450,32350,7091
20240419,131700,105576929600,32350,32400,32400,32300,8391
20240419,131600,105305388200,32400,32250,32400,32200,7237
20240419,131500,105071484600,32250,32200,32250,32150,2210
20240419,131400,105000344500,32150,32200,32250,32100,5379
20240419,131300,104827292350,32150,32150,32200,32100,2549
20240419,131200,104745394200,32150,32250,32300,32100,13376
20240419,131100,104314709900,32250,32350,32500,32200,28783
20240419,131000,103382913650,32350,32300,32350,32250,4300
20240419,130900,103244022950,32250,32250,32300,32200,3040
20240419,130800,103145992350,32250,32150,32250,32150,2600
20240419,130700,103062267100,32200,32300,32300,32150,10293
20240419,130600,102730591000,32300,32300,32350,32250,4489
20240419,130500,102585667200,32300,32300,32350,32250,10322
20240419,130400,102252084200,32300,32300,32300,32250,4136
20240419,130300,102118672300,32250,32350,32400,32250,13747
20240419,130200,101674462850,32350,32350,32400,32300,5018
20240419,130100,101512144850,32350,32250,32350,32200,6667
20240419,130000,101296924750,32250,32200,32300,32200,6521
20240419,125900,101086625250,32250,32150,32300,32150,13741
20240419,125800,100643757000,32200,32150,32200,32100,4953
20240419,125700,100484447500,32150,32150,32200,32100,10331
20240419,125600,100152439600,32150,32150,32150,32100,5348
20240419,125500,99980516150,32150,32100,32150,32050,11360
20240419,125400,99615791350,32100,32050,32100,32000,4854
20240419,125300,99460067750,32000,32050,32050,32000,4225
20240419,125200,99324760700,32050,32000,32050,31950,4564
20240419,125100,99178711650,32000,32150,32150,31950,9535
20240419,125000,98873175150,32150,32050,32150,32050,11088
20240419,124900,98517145250,32050,32100,32100,32000,9166
20240419,124800,98223285500,32100,32100,32100,32050,4960
20240419,124700,98064134400,32100,32100,32100,32000,10377
20240419,124600,97731279400,32100,32100,32100,32000,6583
20240419,124500,97520031050,32000,31950,32100,31950,23774
20240419,124400,96758303100,32000,31850,32000,31800,10707
20240419,124300,96416519650,31800,31750,31850,31700,7433
20240419,124200,96180112800,31700,31850,31850,31700,12216
20240419,124100,95792039150,31850,31850,31900,31800,2460
20240419,124000,95713681200,31850,31900,31900,31800,6625
20240419,123900,95502580650,31900,31850,31900,31850,4399
20240419,123800,95362324650,31850,31950,31950,31800,12876
20240419,123700,94951792850,31950,31950,32000,31850,40228
20240419,123600,93665853950,31950,31900,32000,31850,33976
20240419,123500,92581050900,31900,31900,31900,31850,9586
20240419,123400,92275321450,31900,31900,31900,31850,2456
20240419,123300,92197002050,31900,31850,31900,31800,6612
20240419,123200,91986406150,31850,31850,31850,31800,1293
20240419,123100,91945236950,31850,31800,31850,31750,4090
20240419,123000,91815056200,31800,31750,31850,31750,3880
20240419,122900,91691686850,31800,31850,31850,31750,13707
20240419,122800,91256349100,31800,31800,31850,31750,7251
20240419,122700,91025741500,31850,31900,31900,31800,7398
20240419,122600,90790165700,31850,31850,31900,31800,1850
20240419,122500,90731239050,31850,31850,31900,31800,8969
20240419,122400,90445609400,31850,31850,31850,31750,8998
20240419,122300,90159447650,31850,31800,31850,31750,5160
20240419,122200,89995363200,31800,31800,31800,31750,2051
20240419,122100,89930153150,31800,31750,31800,31700,2423
20240419,122000,89853236000,31750,31750,31800,31700,2708
20240419,121900,89767268650,31750,31800,31800,31750,1711
20240419,121800,89712904850,31750,31800,31800,31650,11895
20240419,121700,89335526800,31800,31800,31850,31750,14692
20240419,121600,88868131250,31800,31800,31850,31750,16613
20240419,121500,88339522800,31850,31750,31850,31750,12709
20240419,121400,87935432800,31750,31700,31800,31650,10919
20240419,121300,87588952800,31700,31600,31700,31550,2475
20240419,121200,87510686000,31600,31600,31600,31550,2349
20240419,121100,87436531800,31550,31600,31600,31550,2399
20240419,121000,87360757500,31600,31600,31650,31550,4431
20240419,120900,87220728950,31550,31700,31700,31550,6826
20240419,120800,87004928300,31650,31650,31700,31600,2634
20240419,120700,86921562750,31650,31600,31700,31600,4043
20240419,120600,86793661000,31600,31700,31700,31600,2700
20240419,120500,86708251600,31700,31650,31750,31600,9023
20240419,120400,86422426750,31600,31550,31650,31500,3664
20240419,120300,86306715800,31600,31550,31600,31500,3028
20240419,120200,86211218950,31600,31600,31650,31500,2169
20240419,120100,86142816700,31600,31650,31700,31500,18890
20240419,120000,85546687400,31700,31600,31700,31600,10598
20240419,115900,85211151750,31600,31550,31650,31500,4607
20240419,115800,85065687600,31500,31500,31550,31500,1607
20240419,115700,85015033750,31500,31500,31550,31450,1081
20240419,115600,84980976450,31450,31500,31550,31450,8552
20240419,115500,84711765850,31550,31450,31550,31450,3796
20240419,115400,84592271200,31450,31400,31450,31400,1889
20240419,115300,84532923850,31400,31450,31500,31400,2190
20240419,115200,84464068700,31450,31500,31500,31450,2124
20240419,115100,84397258650,31450,31450,31500,31400,6865
20240419,115000,84181565600,31450,31450,31550,31400,2871
20240419,114900,84091247350,31400,31450,31450,31400,4943
20240419,114800,83936011150,31400,31400,31450,31400,2808
20240419,114700,83847793300,31400,31450,31450,31400,11233
20240419,114600,83494950450,31450,31500,31500,31400,4993
20240419,114500,83337910200,31450,31500,31550,31450,5640
20240419,114400,83160181900,31500,31550,31600,31500,6491
20240419,114300,82955497550,31550,31550,31600,31550,2669
20240419,114200,82871207750,31600,31650,31650,31550,6414
20240419,114100,82668472400,31650,31700,31700,31600,6423
20240419,114000,82465056450,31700,31800,31850,31650,19306
20240419,113900,81851850900,31800,31650,31800,31600,11948
20240419,113800,81472666450,31600,31650,31650,31600,4751
20240419,113700,81322369650,31650,31550,31650,31550,3671
20240419,113600,81206381950,31550,31550,31650,31550,2333
20240419,113500,81132733300,31550,31550,31600,31500,2266
20240419,113400,81061214600,31550,31450,31600,31450,4738
20240419,113300,80911913000,31500,31450,31500,31450,7140
20240419,113200,80687245650,31450,31500,31550,31450,4604
20240419,113100,80542293450,31500,31500,31550,31450,4197
20240419,113000,80410118500,31450,31650,31650,31450,13567
20240419,112900,79982079100,31650,31550,31700,31500,16699
20240419,112800,79454507700,31550,31600,31600,31450,12975
20240419,112700,79045252600,31600,31550,31600,31450,16587
20240419,112600,78522148800,31550,31450,31550,31400,8792
20240419,112500,78245191250,31500,31450,31550,31400,9598
20240419,112400,77943106050,31450,31300,31450,31200,9361
20240419,112300,77649866000,31250,31350,31350,31250,4353
20240419,112200,77513709600,31350,31350,31400,31300,4932
20240419,112100,77359158100,31350,31400,31400,31300,6324
20240419,112000,77160856550,31400,31350,31400,31300,4647
20240419,111900,77015214300,31350,31300,31350,31250,5674
20240419,111800,76837635600,31250,31050,31300,31050,9329
20240419,111700,76546605850,31100,31100,31150,31050,10800
20240419,111600,76210827950,31100,31100,31150,31000,13642
20240419,111500,75787041950,31050,31100,31150,31050,22310
20240419,111400,75093821850,31100,31250,31300,31050,17429
20240419,111300,74550988650,31250,31400,31450,31200,16550
20240419,111200,74032415850,31400,31450,31450,31400,2846
20240419,111100,73942987400,31450,31500,31550,31400,9116
20240419,111000,73656208350,31500,31450,31550,31350,7496
20240419,110900,73420422800,31400,31450,31450,31350,4250
20240419,110800,73286926650,31400,31350,31450,31350,6725
20240419,110700,73075778000,31400,31400,31400,31300,9108
20240419,110600,72790085750,31400,31250,31400,31250,7428
20240419,110500,72557663350,31250,31100,31300,31050,16523
20240419,110400,72043187200,31100,31100,31150,31050,9589
20240419,110300,71744975800,31100,31100,31150,31050,24555
20240419,110200,70981490750,31100,31300,31300,31100,39973
20240419,110100,69734886200,31250,31400,31400,31200,19927
20240419,110000,69111447900,31350,31350,31450,31350,7013
20240419,105900,68891304700,31350,31400,31500,31350,10220
20240419,105800,68570330050,31450,31300,31450,31250,24804
20240419,105700,67793035850,31300,31550,31550,31300,39000
20240419,105600,66567985000,31550,31550,31600,31500,7750
20240419,105500,66323632950,31550,31600,31650,31500,9063
20240419,105400,66037355850,31550,31550,31650,31550,7469
20240419,105300,65801364200,31550,31550,31600,31500,9241
20240419,105200,65510055250,31550,31700,31700,31500,12042
20240419,105100,65129454350,31700,31600,31700,31600,7805
20240419,105000,64882476350,31650,31650,31700,31600,8998
20240419,104900,64597751950,31700,31500,31700,31450,41699
20240419,104800,63283137050,31450,31600,31600,31450,45625
20240419,104700,61844826850,31600,31650,31650,31600,4646
20240419,104600,61697947050,31600,31600,31700,31600,10262
20240419,104500,61373321900,31600,31700,31700,31550,37404
20240419,104400,60190703800,31650,31800,31800,31650,21211
20240419,104300,59518183100,31800,31800,31850,31750,11182
20240419,104200,59162909000,31800,31900,31900,31800,7749
20240419,104100,58916174550,31900,31800,31900,31750,8679
20240419,104000,58640097450,31750,31850,31850,31750,8965
20240419,103900,58355078850,31800,31850,31900,31800,6011
20240419,103800,58163732650,31850,31800,31950,31800,2509
20240419,103700,58083801500,31800,31800,31950,31800,9074
20240419,103600,57794659550,31850,31900,31950,31800,4705
20240419,103500,57644726900,31950,31750,31950,31750,12876
20240419,103400,57234517250,31750,31800,31850,31700,21273
20240419,103300,56559090050,31850,31800,31850,31750,11011
20240419,103200,56209124000,31800,31850,31900,31800,10762
20240419,103100,55866572750,31850,31900,31900,31750,36211
20240419,103000,54714469050,31850,32050,32100,31850,44252
20240419,102900,53300647650,32050,32050,32150,32050,5477
20240419,102800,53124902650,32050,32100,32150,32050,3331
20240419,102700,53018017550,32150,32150,32150,32050,6482
20240419,102600,52810043800,32100,32050,32150,32000,10067
20240419,102500,52487119100,32050,32050,32100,32050,4359
20240419,102400,52347370000,32100,32050,32100,32000,8954
20240419,102300,52060601700,32100,32050,32100,32050,9391
20240419,102200,51759563200,32100,32100,32150,32050,10801
20240419,102100,51413122300,32150,32150,32250,32100,9028
20240419,102000,51122665500,32150,32050,32150,32000,23090
20240419,101900,50382520350,32000,32050,32100,32000,27517
20240419,101800,49500957100,32100,32150,32200,32050,32307
20240419,101700,48463574900,32150,32250,32300,32150,24821
20240419,101600,47663971350,32300,32250,32300,32250,5253
20240419,101500,47494426350,32250,32300,32350,32250,8134
20240419,101400,47231846400,32400,32450,32450,32300,6049
20240419,101300,47036005950,32450,32450,32500,32400,2987
20240419,101200,46939044550,32400,32300,32400,32250,16367
20240419,101100,46410168900,32350,32350,32350,32300,4324
20240419,101000,46270447850,32350,32400,32400,32300,12547
20240419,100900,45864517500,32400,32500,32550,32350,19427
20240419,100800,45234581100,32500,32600,32600,32500,4472
20240419,100700,45089083650,32550,32650,32650,32550,2626
20240419,100600,45003480450,32650,32600,32650,32600,4367
20240419,100500,44861034800,32600,32600,32650,32550,1766
20240419,100400,44803460750,32650,32700,32700,32500,13937
20240419,100300,44349354300,32700,32600,32700,32600,2974
20240419,100200,44252252450,32650,32700,32700,32600,2425
20240419,100100,44173086300,32700,32600,32750,32600,3324
20240419,100000,44064485200,32600,32500,32650,32500,2367
20240419,095900,43987376450,32550,32500,32550,32450,2518
20240419,095800,43905525700,32500,32700,32800,32500,18291
20240419,095700,43310257900,32700,32800,32950,32700,7894
20240419,095600,43050973950,32850,32650,32900,32600,14668
20240419,095500,42570338800,32600,32550,32650,32500,5981
20240419,095400,42375560500,32550,32700,32800,32500,26233
20240419,095300,41519264550,32700,32700,32750,32700,6541
20240419,095200,41305239600,32750,32750,32800,32700,8128
20240419,095100,41039229500,32750,32800,32850,32700,7562
20240419,095000,40791379950,32800,32700,32850,32700,6207
20240419,094900,40587969000,32750,32700,32750,32650,2763
20240419,094800,40497682600,32650,32700,32750,32550,9971
20240419,094700,40172216300,32750,32800,32850,32700,8061
20240419,094600,39908024200,32850,32650,32850,32650,10083
20240419,094500,39577884150,32650,32600,32700,32600,9617
20240419,094400,39264044100,32600,32550,32650,32500,17037
20240419,094300,38708790850,32600,32550,32600,32500,7206
20240419,094200,38474201850,32500,32450,32550,32450,3789
20240419,094100,38351094850,32450,32400,32600,32400,12514
20240419,094000,37944131050,32400,32550,32600,32400,8722
20240419,093900,37660756600,32500,32550,32600,32500,3999
20240419,093800,37530700250,32550,32550,32550,32450,5222
20240419,093700,37360918600,32500,32750,32800,32450,19905
20240419,093600,36712170000,32700,32500,32750,32450,14185
20240419,093500,36249778800,32500,32450,32500,32350,5472
20240419,093400,36072432300,32450,32250,32450,32250,7863
20240419,093300,35818326700,32300,32300,32350,32250,6322
20240419,093200,35614247250,32300,32450,32500,32250,11372
20240419,093100,35246246350,32500,32450,32550,32400,7528
20240419,093000,35001935750,32450,32250,32550,32250,9222
20240419,092900,34702803250,32300,32300,32350,32150,32939
20240419,092800,33641037850,32250,32350,32400,32250,23060
20240419,092700,32896184900,32350,32350,32450,32250,39472
20240419,092600,31620090150,32350,32500,32550,32350,50458
20240419,092500,29983898500,32500,32550,32600,32500,15111
20240419,092400,29492285350,32550,32550,32600,32500,30402
20240419,092300,28502787450,32500,32650,32700,32500,28361
20240419,092200,27578656600,32650,32850,32850,32600,18255
20240419,092100,26982008550,32850,33050,33100,32800,21821
20240419,092000,26263148250,33100,33150,33150,33050,19713
20240419,091900,25610271000,33100,32900,33150,32900,18489
20240419,091800,24999684500,32950,32800,32950,32750,9308
20240419,091700,24693976750,32800,32750,32850,32700,10191
20240419,091600,24360164700,32700,32800,32900,32700,12642
20240419,091500,23946152800,32800,32900,33000,32750,14978
20240419,091400,23453430500,32900,32600,32950,32600,26104
20240419,091300,22597227100,32600,32550,32800,32550,21561
20240419,091200,21893399150,32550,32750,32800,32550,17444
20240419,091100,21324565850,32750,33000,33100,32750,18467
20240419,091000,20716791150,33000,32750,33150,32650,30113
20240419,090900,19726592700,32750,32600,32850,32450,46510
20240419,090800,18210441100,32500,32950,32950,32450,80733
20240419,090700,15575024850,32950,33200,33250,32900,39220
20240419,090600,14277494400,33200,33600,33600,33150,56238
20240419,090500,12397320650,33550,33650,33650,33350,45650
20240419,090400,10866599100,33650,33700,33700,33550,55835
20240419,090300,8988481700,33700,33200,33750,33200,88945
20240419,090200,6003329600,33200,33100,33250,32950,28039
20240419,090100,5074362400,32950,32850,33150,32750,44791
20240419,090000,3598567950,32850,33250,33250,32800,102279