stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,193400,63380429850,29350,29350,29350,29350,45822
20240418,193300,63380429850,29350,29350,29350,29350,0
20240418,193200,63380429850,29350,29350,29350,29350,0
20240418,193100,63380429850,29350,29350,29350,29350,0
20240418,193000,63380429850,29350,29350,29350,29350,0
20240418,192900,63380429850,29350,29350,29350,29350,0
20240418,192800,63380429850,29350,29350,29350,29350,0
20240418,192700,63380429850,29350,29350,29350,29350,0
20240418,192600,63380429850,29350,29350,29350,29350,0
20240418,192500,63380429850,29350,29350,29350,29350,0
20240418,192400,63380429850,29350,29350,29350,29350,0
20240418,192300,63380429850,29350,29350,29350,29350,0
20240418,192200,63380429850,29350,29350,29350,29350,0
20240418,192100,63380429850,29350,29350,29350,29350,0
20240418,192000,63380429850,29350,29350,29350,29350,0
20240418,191900,63380429850,29350,29350,29350,29350,0
20240418,191800,63380429850,29350,29350,29350,29350,0
20240418,191700,63380429850,29350,29350,29350,29350,0
20240418,191600,63380429850,29350,29350,29350,29350,0
20240418,191500,63380429850,29350,29350,29350,29350,0
20240418,191400,63380429850,29350,29350,29350,29350,0
20240418,191300,63380429850,29350,29350,29350,29350,0
20240418,191200,63380429850,29350,29350,29350,29350,0
20240418,191100,63380429850,29350,29350,29350,29350,0
20240418,191000,63380429850,29350,29350,29350,29350,0
20240418,190900,63380429850,29350,29350,29350,29350,0
20240418,190800,63380429850,29350,29350,29350,29350,0
20240418,190700,63380429850,29350,29350,29350,29350,0
20240418,190600,63380429850,29350,29350,29350,29350,0
20240418,190500,63380429850,29350,29350,29350,29350,0
20240418,190400,63380429850,29350,29350,29350,29350,45822
20240418,190300,63380429850,29350,29350,29350,29350,0
20240418,190200,63380429850,29350,29350,29350,29350,0
20240418,190100,63380429850,29350,29350,29350,29350,0
20240418,190000,63380429850,29350,29350,29350,29350,0
20240418,185900,63380429850,29350,29350,29350,29350,0
20240418,185800,63380429850,29350,29350,29350,29350,0
20240418,185700,63380429850,29350,29350,29350,29350,0
20240418,185600,63380429850,29350,29350,29350,29350,0
20240418,185500,63380429850,29350,29350,29350,29350,0
20240418,185400,63380429850,29350,29350,29350,29350,0
20240418,185300,63380429850,29350,29350,29350,29350,0
20240418,185200,63380429850,29350,29350,29350,29350,0
20240418,185100,63380429850,29350,29350,29350,29350,0
20240418,185000,63380429850,29350,29350,29350,29350,0
20240418,184900,63380429850,29350,29350,29350,29350,0
20240418,184800,63380429850,29350,29350,29350,29350,0
20240418,184700,63380429850,29350,29350,29350,29350,0
20240418,184600,63380429850,29350,29350,29350,29350,0
20240418,184500,63380429850,29350,29350,29350,29350,0
20240418,184400,63380429850,29350,29350,29350,29350,0
20240418,184300,63380429850,29350,29350,29350,29350,0
20240418,184200,63380429850,29350,29350,29350,29350,0
20240418,184100,63380429850,29350,29350,29350,29350,0
20240418,184000,63380429850,29350,29350,29350,29350,0
20240418,183900,63380429850,29350,29350,29350,29350,0
20240418,183800,63380429850,29350,29350,29350,29350,0
20240418,183700,63380429850,29350,29350,29350,29350,0
20240418,183600,63380429850,29350,29350,29350,29350,0
20240418,183500,63380429850,29350,29350,29350,29350,0
20240418,183400,63380429850,29350,29350,29350,29350,45822
20240418,183300,63380429850,29350,29350,29350,29350,0
20240418,183200,63380429850,29350,29350,29350,29350,0
20240418,183100,63380429850,29350,29350,29350,29350,0
20240418,183000,63380429850,29350,29350,29350,29350,0
20240418,182900,63380429850,29350,29350,29350,29350,0
20240418,182800,63380429850,29350,29350,29350,29350,0
20240418,182700,63380429850,29350,29350,29350,29350,0
20240418,182600,63380429850,29350,29350,29350,29350,0
20240418,182500,63380429850,29350,29350,29350,29350,0
20240418,182400,63380429850,29350,29350,29350,29350,0
20240418,182300,63380429850,29350,29350,29350,29350,0
20240418,182200,63380429850,29350,29350,29350,29350,0
20240418,182100,63380429850,29350,29350,29350,29350,0
20240418,182000,63380429850,29350,29350,29350,29350,0
20240418,181900,63380429850,29350,29350,29350,29350,0
20240418,181800,63380429850,29350,29350,29350,29350,0
20240418,181700,63380429850,29350,29350,29350,29350,0
20240418,181600,63380429850,29350,29350,29350,29350,0
20240418,181500,63380429850,29350,29350,29350,29350,0
20240418,181400,63380429850,29350,29350,29350,29350,0
20240418,181300,63380429850,29350,29350,29350,29350,0
20240418,181200,63380429850,29350,29350,29350,29350,0
20240418,181100,63380429850,29350,29350,29350,29350,0
20240418,181000,63380429850,29350,29350,29350,29350,0
20240418,180900,63380429850,29350,29350,29350,29350,0
20240418,180800,63380429850,29350,29350,29350,29350,0
20240418,180700,63380429850,29350,29350,29350,29350,0
20240418,180600,63380429850,29350,29350,29350,29350,0
20240418,180500,63380429850,29350,29350,29350,29350,0
20240418,180400,63380429850,29350,29350,29350,29350,45822
20240418,180300,63380429850,29350,29350,29350,29350,0
20240418,180200,63380429850,29350,29350,29350,29350,0
20240418,180100,63380429850,29350,29350,29350,29350,0
20240418,180000,63380429850,29350,29350,29350,29350,0
20240418,175900,63380429850,29350,29350,29350,29350,0
20240418,175800,63380429850,29350,29350,29350,29350,0
20240418,175700,63380429850,29350,29350,29350,29350,0
20240418,175600,63380429850,29350,29350,29350,29350,0
20240418,175500,63380429850,29350,29350,29350,29350,0
20240418,175400,63380429850,29350,29350,29350,29350,0
20240418,175300,63380429850,29350,29350,29350,29350,0
20240418,175200,63380429850,29350,29350,29350,29350,0
20240418,175100,63380429850,29350,29350,29350,29350,0
20240418,175000,63380429850,29350,29350,29350,29350,0
20240418,174900,63380429850,29350,29350,29350,29350,0
20240418,174800,63380429850,29350,29350,29350,29350,0
20240418,174700,63380429850,29350,29350,29350,29350,0
20240418,174600,63380429850,29350,29350,29350,29350,0
20240418,174500,63380429850,29350,29350,29350,29350,0
20240418,174400,63380429850,29350,29350,29350,29350,0
20240418,174300,63380429850,29350,29350,29350,29350,0
20240418,174200,63380429850,29350,29350,29350,29350,0
20240418,174100,63380429850,29350,29350,29350,29350,0
20240418,174000,63380429850,29350,29350,29350,29350,0
20240418,173900,63380429850,29350,29350,29350,29350,0
20240418,173800,63380429850,29350,29350,29350,29350,0
20240418,173700,63380429850,29350,29350,29350,29350,0
20240418,173600,63380429850,29350,29350,29350,29350,0
20240418,173500,63380429850,29350,29350,29350,29350,0
20240418,173400,63380429850,29350,29350,29350,29350,45822
20240418,173300,63380429850,29350,29350,29350,29350,0
20240418,173200,63380429850,29350,29350,29350,29350,0
20240418,173100,63380429850,29350,29350,29350,29350,0
20240418,173000,63380429850,29350,29350,29350,29350,0
20240418,172900,63380429850,29350,29350,29350,29350,0
20240418,172800,63380429850,29350,29350,29350,29350,0
20240418,172700,63380429850,29350,29350,29350,29350,0
20240418,172600,63380429850,29350,29350,29350,29350,0
20240418,172500,63380429850,29350,29350,29350,29350,0
20240418,172400,63380429850,29350,29350,29350,29350,0
20240418,172300,63380429850,29350,29350,29350,29350,0
20240418,172200,63380429850,29350,29350,29350,29350,0
20240418,172100,63380429850,29350,29350,29350,29350,0
20240418,172000,63380429850,29350,29350,29350,29350,0
20240418,171900,63380429850,29350,29350,29350,29350,0
20240418,171800,63380429850,29350,29350,29350,29350,0
20240418,171700,63380429850,29350,29350,29350,29350,0
20240418,171600,63380429850,29350,29350,29350,29350,0
20240418,171500,63380429850,29350,29350,29350,29350,0
20240418,171400,63380429850,29350,29350,29350,29350,0
20240418,171300,63380429850,29350,29350,29350,29350,0
20240418,171200,63380429850,29350,29350,29350,29350,0
20240418,171100,63380429850,29350,29350,29350,29350,0
20240418,171000,63380429850,29350,29350,29350,29350,0
20240418,170900,63380429850,29350,29350,29350,29350,0
20240418,170800,63380429850,29350,29350,29350,29350,0
20240418,170700,63380429850,29350,29350,29350,29350,0
20240418,170600,63380429850,29350,29350,29350,29350,0
20240418,170500,63380429850,29350,29350,29350,29350,0
20240418,170400,63380429850,29350,29350,29350,29350,45822
20240418,170300,63380429850,29350,29350,29350,29350,0
20240418,170200,63380429850,29350,29350,29350,29350,0
20240418,170100,63380429850,29350,29350,29350,29350,0
20240418,170000,63380429850,29350,29350,29350,29350,0
20240418,165900,63380429850,29350,29350,29350,29350,0
20240418,165800,63380429850,29350,29350,29350,29350,0
20240418,165700,63380429850,29350,29350,29350,29350,0
20240418,165600,63380429850,29350,29350,29350,29350,0
20240418,165500,63380429850,29350,29350,29350,29350,0
20240418,165400,63380429850,29350,29350,29350,29350,0
20240418,165300,63380429850,29350,29350,29350,29350,0
20240418,165200,63380429850,29350,29350,29350,29350,0
20240418,165100,63380429850,29350,29350,29350,29350,0
20240418,165000,63380429850,29350,29350,29350,29350,0
20240418,164900,63380429850,29350,29350,29350,29350,0
20240418,164800,63380429850,29350,29350,29350,29350,0
20240418,164700,63380429850,29350,29350,29350,29350,0
20240418,164600,63380429850,29350,29350,29350,29350,0
20240418,164500,63380429850,29350,29350,29350,29350,0
20240418,164400,63380429850,29350,29350,29350,29350,0
20240418,164300,63380429850,29350,29350,29350,29350,0
20240418,164200,63380429850,29350,29350,29350,29350,0
20240418,164100,63380429850,29350,29350,29350,29350,0
20240418,164000,63380429850,29350,29350,29350,29350,0
20240418,163900,63380429850,29350,29350,29350,29350,0
20240418,163800,63380429850,29350,29350,29350,29350,0
20240418,163700,63380429850,29350,29350,29350,29350,0
20240418,163600,63380429850,29350,29350,29350,29350,0
20240418,163500,63380429850,29350,29350,29350,29350,0
20240418,163400,63380429850,29350,29350,29350,29350,45822
20240418,163300,63380429850,29350,29350,29350,29350,0
20240418,163200,63380429850,29350,29350,29350,29350,0
20240418,163100,63380429850,29350,29350,29350,29350,0
20240418,163000,63380429850,29350,29350,29350,29350,0
20240418,162900,63380429850,29350,29350,29350,29350,0
20240418,162800,63380429850,29350,29350,29350,29350,0
20240418,162700,63380429850,29350,29350,29350,29350,0
20240418,162600,63380429850,29350,29350,29350,29350,0
20240418,162500,63380429850,29350,29350,29350,29350,0
20240418,162400,63380429850,29350,29350,29350,29350,0
20240418,162300,63380429850,29350,29350,29350,29350,0
20240418,162200,63380429850,29350,29350,29350,29350,0
20240418,162100,63380429850,29350,29350,29350,29350,0
20240418,162000,63380429850,29350,29350,29350,29350,0
20240418,161900,63380429850,29350,29350,29350,29350,0
20240418,161800,63380429850,29350,29350,29350,29350,0
20240418,161700,63380429850,29350,29350,29350,29350,0
20240418,161600,63380429850,29350,29350,29350,29350,0
20240418,161500,63380429850,29350,29350,29350,29350,0
20240418,161400,63380429850,29350,29350,29350,29350,0
20240418,161300,63380429850,29350,29350,29350,29350,0
20240418,161200,63380429850,29350,29350,29350,29350,0
20240418,161100,63380429850,29350,29350,29350,29350,0
20240418,161000,63380429850,29350,29350,29350,29350,0
20240418,160900,63380429850,29350,29350,29350,29350,0
20240418,160800,63380429850,29350,29350,29350,29350,0
20240418,160700,63380429850,29350,29350,29350,29350,0
20240418,160600,63380429850,29350,29350,29350,29350,0
20240418,160500,63380429850,29350,29350,29350,29350,0
20240418,160400,63380429850,29350,29350,29350,29350,45822
20240418,160300,63380429850,29350,29350,29350,29350,0
20240418,160200,63380429850,29350,29350,29350,29350,0
20240418,160100,63380429850,29350,29350,29350,29350,0
20240418,160000,63380429850,29350,29350,29350,29350,0
20240418,155900,63380429850,29350,29350,29350,29350,0
20240418,155800,63380429850,29350,29350,29350,29350,0
20240418,155700,63380429850,29350,29350,29350,29350,0
20240418,155600,63380429850,29350,29350,29350,29350,0
20240418,155500,63380429850,29350,29350,29350,29350,0
20240418,155400,63380429850,29350,29350,29350,29350,0
20240418,155300,63380429850,29350,29350,29350,29350,0
20240418,155200,63380429850,29350,29350,29350,29350,0
20240418,155100,63380429850,29350,29350,29350,29350,0
20240418,155000,63380429850,29350,29350,29350,29350,0
20240418,154900,63380429850,29350,29350,29350,29350,0
20240418,154800,63380429850,29350,29350,29350,29350,0
20240418,154700,63380429850,29350,29350,29350,29350,0
20240418,154600,63380429850,29350,29350,29350,29350,0
20240418,154500,63380429850,29350,29350,29350,29350,0
20240418,154400,63380429850,29350,29350,29350,29350,0
20240418,154300,63380429850,29350,29350,29350,29350,0
20240418,154200,63380429850,29350,29350,29350,29350,0
20240418,154100,63380429850,29350,29350,29350,29350,0
20240418,154000,63380429850,29350,29350,29350,29350,0
20240418,153900,63380429850,29350,29350,29350,29350,0
20240418,153800,63380429850,29350,29350,29350,29350,0
20240418,153700,63380429850,29350,29350,29350,29350,0
20240418,153600,63380429850,29350,29350,29350,29350,0
20240418,153500,63380429850,29350,29350,29350,29350,0
20240418,153400,63380429850,29350,29350,29350,29350,45822
20240418,153300,63380429850,29350,29350,29350,29350,0
20240418,153200,63380429850,29350,29350,29350,29350,0
20240418,153100,63380429850,29350,29350,29350,29350,0
20240418,153000,63380429850,29350,29350,29350,29350,45822
20240418,152900,62035554150,29350,29350,29350,29350,0
20240418,152800,62035554150,29350,29350,29350,29350,0
20240418,152700,62035554150,29350,29350,29350,29350,0
20240418,152600,62035554150,29350,29350,29350,29350,0
20240418,152500,62035554150,29350,29350,29350,29350,0
20240418,152400,62035554150,29350,29350,29350,29350,0
20240418,152300,62035554150,29350,29350,29350,29350,0
20240418,152200,62035554150,29350,29350,29350,29350,0
20240418,152100,62035554150,29350,29350,29350,29350,0
20240418,152000,62035554150,29350,29350,29350,29350,0
20240418,151900,62035554150,29350,29400,29400,29300,13305
20240418,151800,61645043800,29350,29350,29400,29300,15239
20240418,151700,61197909600,29300,29300,29350,29300,3276
20240418,151600,61101859150,29350,29350,29350,29300,11000
20240418,151500,60779525900,29350,29350,29400,29300,18153
20240418,151400,60246846850,29400,29400,29400,29350,3212
20240418,151300,60152457700,29400,29350,29400,29300,15434
20240418,151200,59699464250,29350,29350,29350,29300,5953
20240418,151100,59524822000,29300,29300,29350,29300,3929
20240418,151000,59409551100,29350,29300,29350,29300,2320
20240418,150900,59341516050,29300,29300,29350,29250,3360
20240418,150800,59243113000,29300,29300,29350,29250,2224
20240418,150700,59177969850,29300,29300,29350,29250,10684
20240418,150600,58865191650,29300,29300,29300,29250,7351
20240418,150500,58649833150,29300,29250,29300,29250,1008
20240418,150400,58620340500,29300,29200,29300,29150,29789
20240418,150300,57749860650,29200,29150,29200,29150,5038
20240418,150200,57602980400,29150,29200,29200,29150,2379
20240418,150100,57533618500,29200,29150,29200,29100,5134
20240418,150000,57383987600,29150,29150,29150,29100,2609
20240418,145900,57307971200,29150,29150,29200,29100,3572
20240418,145800,57203838700,29150,29150,29200,29150,7022
20240418,145700,56999099300,29150,29200,29250,29150,6314
20240418,145600,56814757250,29200,29200,29250,29200,1397
20240418,145500,56773923600,29250,29250,29250,29200,6467
20240418,145400,56585066300,29250,29200,29250,29200,10477
20240418,145300,56278652800,29250,29200,29250,29200,3909
20240418,145200,56164353350,29200,29250,29250,29200,2156
20240418,145100,56101370650,29200,29200,29300,29200,2352
20240418,145000,56032631650,29250,29300,29300,29200,7761
20240418,144900,55805643550,29250,29250,29300,29250,4318
20240418,144800,55679340400,29300,29250,29300,29250,5338
20240418,144700,55523129150,29300,29250,29300,29250,2434
20240418,144600,55451847250,29300,29300,29350,29250,6967
20240418,144500,55247669650,29300,29250,29350,29250,4820
20240418,144400,55106481500,29250,29250,29250,29200,4659
20240418,144300,54970230700,29250,29200,29250,29200,2489
20240418,144200,54897464200,29200,29250,29300,29200,7354
20240418,144100,54682432950,29300,29250,29300,29250,1877
20240418,144000,54627475300,29300,29300,29300,29250,4379
20240418,143900,54499215600,29250,29350,29350,29250,8555
20240418,143800,54248511650,29350,29350,29400,29300,31984
20240418,143700,53308935200,29300,29250,29350,29250,15120
20240418,143600,52865909350,29300,29250,29300,29250,3400
20240418,143500,52766408000,29250,29200,29300,29200,5934
20240418,143400,52592875150,29200,29200,29250,29200,2213
20240418,143300,52528225250,29250,29100,29250,29100,21394
20240418,143200,51903291700,29150,29100,29150,29100,2399
20240418,143100,51833447550,29150,29100,29150,29100,6652
20240418,143000,51639712550,29100,29100,29150,29100,648
20240418,142900,51620848450,29100,29100,29150,29100,1014
20240418,142800,51591321850,29100,29050,29150,29050,3652
20240418,142700,51485057250,29050,29000,29100,29000,2109
20240418,142600,51423789550,29000,29050,29050,29000,1628
20240418,142500,51376546400,29050,29000,29050,29000,1187
20240418,142400,51342093050,29050,29000,29050,29000,2058
20240418,142300,51282391550,29000,29000,29050,29000,4101
20240418,142200,51163407950,29000,29100,29100,29000,5137
20240418,142100,51014152600,29050,29100,29150,29050,14642
20240418,142000,50588127050,29150,29100,29150,29100,1780
20240418,141900,50536313100,29150,29150,29150,29100,1478
20240418,141800,50493254600,29150,29100,29150,29100,1829
20240418,141700,50439976100,29100,29150,29200,29100,4316
20240418,141600,50314168850,29150,29150,29200,29100,2297
20240418,141500,50247243000,29150,29200,29200,29100,16446
20240418,141400,49767614900,29200,29200,29250,29150,1700
20240418,141300,49717978650,29200,29200,29250,29150,10097
20240418,141200,49423092450,29200,29200,29200,29150,2786
20240418,141100,49341770800,29200,29200,29200,29150,2812
20240418,141000,49259707700,29200,29200,29200,29150,6597
20240418,140900,49067358400,29200,29100,29200,29050,9459
20240418,140800,48791656350,29150,29100,29150,29050,9164
20240418,140700,48524984400,29050,29000,29100,29000,3642
20240418,140600,48419163850,29000,29050,29050,29000,3147
20240418,140500,48327758750,29050,29000,29100,28950,3253
20240418,140400,48233313700,29000,29050,29050,28950,2970
20240418,140300,48147193900,29000,29050,29050,28950,6405
20240418,140200,47961375200,29050,29100,29100,29050,1220
20240418,140100,47925928550,29050,29050,29100,29050,1709
20240418,140000,47876247500,29100,29050,29100,29000,14385
20240418,135900,47458113500,29050,29000,29050,28950,4486
20240418,135800,47328019450,29000,29000,29000,28950,3550
20240418,135700,47225093350,29000,28900,29050,28900,21274
20240418,135600,46608697750,28950,28850,28950,28850,1999
20240418,135500,46550936050,28900,28850,28900,28850,5607
20240418,135400,46388914400,28850,28850,28900,28850,1066
20240418,135300,46358140900,28850,28850,28900,28850,1982
20240418,135200,46300887250,28900,28850,28900,28850,732
20240418,135100,46279759750,28900,28800,28900,28800,2018
20240418,135000,46221562450,28850,28800,28850,28800,692
20240418,134900,46201608300,28800,28850,28900,28800,3930
20240418,134800,46088235200,28850,28850,28900,28850,5722
20240418,134700,45923116450,28850,28900,28900,28850,939
20240418,134600,45896008550,28850,28850,28900,28850,1271
20240418,134500,45859339100,28900,28850,28900,28850,2231
20240418,134400,45794936500,28850,28850,28900,28850,2865
20240418,134300,45712257200,28850,28850,28900,28850,2810
20240418,134200,45631147750,28850,28850,28900,28850,846
20240418,134100,45606732350,28850,28850,28900,28850,1432
20240418,134000,45565400700,28850,28850,28900,28850,3640
20240418,133900,45460367550,28850,28850,28850,28800,2311
20240418,133800,45393724000,28800,28800,28850,28800,1225
20240418,133700,45358412450,28850,28850,28900,28800,1264
20240418,133600,45321963250,28850,28800,28850,28800,2065
20240418,133500,45262415050,28800,28800,28850,28800,1704
20240418,133400,45213277400,28850,28850,28850,28800,1854
20240418,133300,45159832300,28850,28850,28850,28800,2403
20240418,133200,45090527350,28850,28800,28900,28800,1841
20240418,133100,45037423950,28850,28800,28850,28800,2433
20240418,133000,44967269300,28850,28850,28850,28800,1422
20240418,132900,44926265050,28850,28800,28900,28800,3077
20240418,132800,44837516900,28850,28850,28850,28750,1292
20240418,132700,44800303250,28800,28800,28850,28750,2856
20240418,132600,44718055250,28800,28750,28800,28750,799
20240418,132500,44695073200,28750,28750,28800,28750,2363
20240418,132400,44627050400,28750,28700,28750,28700,4960
20240418,132300,44484591750,28750,28700,28750,28700,2889
20240418,132200,44401554750,28700,28800,28800,28700,4213
20240418,132100,44280474200,28750,28750,28800,28750,4368
20240418,132000,44154835400,28800,28750,28800,28750,2660
20240418,131900,44078285050,28750,28800,28800,28750,1268
20240418,131800,44041822050,28750,28750,28750,28700,6063
20240418,131700,43867542350,28750,28700,28800,28700,1916
20240418,131600,43812445100,28700,28700,28750,28700,1442
20240418,131500,43771051000,28700,28750,28750,28700,2268
20240418,131400,43705894800,28750,28700,28800,28650,6366
20240418,131300,43523032250,28700,28650,28700,28650,1690
20240418,131200,43474595350,28650,28650,28650,28600,8361
20240418,131100,43235133450,28650,28600,28650,28600,4272
20240418,131000,43112914050,28650,28700,28700,28600,9893
20240418,130900,42829477500,28650,28700,28700,28650,3163
20240418,130800,42738827850,28650,28650,28700,28650,2333
20240418,130700,42671903850,28650,28650,28750,28650,4063
20240418,130600,42555296500,28700,28650,28750,28650,6437
20240418,130500,42370562900,28650,28700,28700,28600,28260
20240418,130400,41560998550,28700,28750,28750,28650,25415
20240418,130300,40831580900,28700,28750,28750,28700,3644
20240418,130200,40726885700,28750,28800,28800,28700,29510
20240418,130100,39878136900,28800,28800,28850,28800,2086
20240418,130000,39818027000,28800,28800,28850,28800,1044
20240418,125900,39787932050,28800,28850,28850,28800,1739
20240418,125800,39737819800,28800,28800,28900,28800,11632
20240418,125700,39402634200,28850,28850,28850,28800,2484
20240418,125600,39331017450,28850,28800,28850,28800,1440
20240418,125500,39289486200,28800,28800,28850,28750,3082
20240418,125400,39200735400,28800,28800,28850,28750,6022
20240418,125300,39027296150,28800,28800,28800,28750,2707
20240418,125200,38949334600,28800,28900,28950,28750,50505
20240418,125100,37492850600,28900,28950,28950,28900,2175
20240418,125000,37429982000,28900,28950,28950,28900,786
20240418,124900,37407238450,28950,28950,29000,28900,3916
20240418,124800,37293864650,28950,28950,29000,28900,619
20240418,124700,37275953600,28900,28950,29000,28900,760
20240418,124600,37253947650,28950,28950,29000,28950,1606
20240418,124500,37207448650,28950,28950,29000,28900,1909
20240418,124400,37152183350,28900,28950,28950,28900,1344
20240418,124300,37113317800,28950,28900,28950,28900,748
20240418,124200,37091675100,28900,28900,28950,28900,3314
20240418,124100,36995892450,28950,28900,28950,28900,195
20240418,124000,36990254950,28900,28950,28950,28850,20690
20240418,123900,36392310100,28950,28950,28950,28900,7237
20240418,123800,36182803350,29000,29000,29000,28950,4104
20240418,123700,36063967550,28950,29000,29000,28950,4741
20240418,123600,35926690200,29000,28950,29000,28950,1132
20240418,123500,35893902150,28950,28950,29000,28950,1438
20240418,123400,35852259600,29000,29000,29000,28950,1234
20240418,123300,35816477200,28950,29000,29000,28950,2397
20240418,123200,35746968600,29050,29050,29050,29000,656
20240418,123100,35727922150,29050,29000,29050,29000,557
20240418,123000,35711753200,29000,29000,29050,28950,900
20240418,122900,35685658900,28950,28950,29000,28950,2819
20240418,122800,35603962600,29000,28950,29000,28950,1637
20240418,122700,35556519300,28950,29050,29050,28950,923
20240418,122600,35529746150,29050,29000,29050,28950,1884
20240418,122500,35475115600,29000,29000,29000,29000,304
20240418,122400,35466299600,29000,29000,29050,29000,1021
20240418,122300,35436667750,28950,29000,29050,28950,2607
20240418,122200,35361046900,29000,28950,29050,28950,1878
20240418,122100,35306595850,29000,29050,29050,28950,1262
20240418,122000,35269992000,29000,28950,29000,28950,1832
20240418,121900,35216882800,28950,29000,29050,28950,7694
20240418,121800,34993747800,29050,29000,29050,29000,1398
20240418,121700,34953159900,29000,29050,29050,29000,1530
20240418,121600,34908720300,29050,29050,29100,29000,1589
20240418,121500,34862539850,29100,29000,29100,29000,714
20240418,121400,34841808050,29050,29000,29050,29000,603
20240418,121300,34824291850,29050,29000,29050,29000,1557
20240418,121200,34779096450,29000,29000,29050,29000,1653
20240418,121100,34731143350,29050,29000,29050,29000,2142
20240418,121000,34668958250,29000,29100,29100,29000,5434
20240418,120900,34511196750,29100,29050,29100,29050,188
20240418,120800,34505734700,29050,29100,29100,29050,1356
20240418,120700,34466299850,29100,29100,29150,29050,547
20240418,120600,34450377850,29100,29050,29150,29050,2596
20240418,120500,34374874550,29050,29050,29100,29050,491
20240418,120400,34360603950,29050,29100,29100,29050,315
20240418,120300,34351441100,29100,29050,29100,29050,270
20240418,120200,34343586800,29050,29150,29150,29050,2065
20240418,120100,34283565600,29150,29100,29150,29050,827
20240418,120000,34259490050,29100,29100,29150,29050,3494
20240418,115900,34157819350,29050,29050,29100,29050,783
20240418,115800,34135072250,29050,29100,29100,29000,2034
20240418,115700,34075995200,29050,29100,29100,29050,1326
20240418,115600,34037452650,29100,29050,29100,29050,628
20240418,115500,34019189050,29050,29000,29050,29000,2321
20240418,115400,33951769100,29050,29050,29100,29050,5459
20240418,115300,33793177250,29050,29100,29100,29050,517
20240418,115200,33778148850,29050,29100,29100,29050,297
20240418,115100,33769517900,29100,29100,29100,29050,509
20240418,115000,33754717550,29050,29050,29100,29050,341
20240418,114900,33744801500,29050,29050,29100,29050,442
20240418,114800,33731950450,29050,29050,29100,29000,143
20240418,114700,33727797050,29050,29000,29050,28950,5120
20240418,114600,33579190900,29000,29000,29000,28950,1894
20240418,114500,33524347600,29000,29100,29100,29000,20277
20240418,114400,32935875900,29100,29100,29100,29050,845
20240418,114300,32911308700,29100,29100,29150,29050,325
20240418,114200,32901850400,29100,29050,29100,29050,296
20240418,114100,32893239800,29050,29050,29100,29050,600
20240418,114000,32875803350,29050,29050,29100,29050,634
20240418,113900,32857360550,29050,29050,29100,29050,1025
20240418,113800,32827550650,29100,29150,29150,29050,12379
20240418,113700,32467322900,29150,29150,29200,29150,2640
20240418,113600,32390353050,29200,29200,29200,29150,2421
20240418,113500,32319664450,29200,29200,29250,29200,2272
20240418,113400,32253284700,29200,29150,29200,29150,2001
20240418,113300,32194886350,29150,29150,29200,29100,2303
20240418,113200,32127749600,29150,29100,29150,29100,3931
20240418,113100,32013165400,29100,29150,29150,29100,1155
20240418,113000,31979528500,29150,29150,29200,29100,826
20240418,112900,31955470100,29150,29150,29200,29150,1248
20240418,112800,31919089350,29150,29250,29250,29150,7986
20240418,112700,31686007850,29250,29300,29300,29200,13438
20240418,112600,31292941550,29250,29250,29300,29250,2880
20240418,112500,31208570600,29250,29250,29300,29250,1514
20240418,112400,31164243600,29250,29250,29300,29250,1077
20240418,112300,31132711650,29350,29300,29350,29300,5459
20240418,112200,30972726600,29350,29300,29350,29250,3670
20240418,112100,30865205300,29300,29250,29300,29200,1500
20240418,112000,30821301100,29250,29250,29300,29200,1624
20240418,111900,30773815550,29250,29300,29300,29200,7055
20240418,111800,30567435300,29250,29300,29350,29250,5836
20240418,111700,30396405500,29250,29250,29300,29250,2955
20240418,111600,30309960150,29250,29300,29300,29250,8453
20240418,111500,30062451100,29300,29250,29350,29250,6952
20240418,111400,29858860700,29250,29300,29350,29250,6821
20240418,111300,29658990900,29300,29250,29350,29250,15327
20240418,111200,29209932200,29300,29250,29300,29250,3140
20240418,111100,29118033250,29250,29250,29300,29200,11553
20240418,111000,28780062300,29250,29150,29250,29150,9862
20240418,110900,28492092350,29200,29200,29200,29150,1955
20240418,110800,28435096000,29150,29150,29200,29150,593
20240418,110700,28417809500,29150,29150,29200,29100,10719
20240418,110600,28105351350,29150,29150,29200,29150,6936
20240418,110500,27902965700,29200,29200,29200,29150,966
20240418,110400,27874777550,29150,29200,29200,29150,733
20240418,110300,27853402850,29150,29150,29200,29150,1477
20240418,110200,27810339900,29150,29150,29200,29100,6139
20240418,110100,27631370550,29150,29150,29200,29150,771
20240418,110000,27608893800,29150,29150,29200,29100,8391
20240418,105900,27364313800,29100,29050,29150,29050,4843
20240418,105800,27223390100,29050,29050,29100,29050,1286
20240418,105700,27185984950,29050,29100,29100,29050,1566
20240418,105600,27140429500,29050,29050,29100,29050,1007
20240418,105500,27111130750,29050,29050,29100,29050,1704
20240418,105400,27061591950,29050,29150,29150,29050,9997
20240418,105300,26770792400,29150,29150,29200,29100,8752
20240418,105200,26515626050,29200,29150,29200,29150,5487
20240418,105100,26355417400,29200,29150,29200,29150,10409
20240418,105000,26051555550,29200,29150,29200,29150,704
20240418,104900,26031020450,29150,29050,29200,29050,12116
20240418,104800,25678145900,29050,29100,29100,29050,905
20240418,104700,25651837100,29100,29050,29100,29050,1059
20240418,104600,25621056550,29100,29100,29100,29050,4549
20240418,104500,25488898850,29050,29050,29100,29050,1536
20240418,104400,25444250300,29100,29050,29100,29050,733
20240418,104300,25422938400,29050,29050,29100,29000,1750
20240418,104200,25372099400,29050,29000,29050,29000,1643
20240418,104100,25324390950,29050,29050,29100,29000,4359
20240418,104000,25197806750,29050,29050,29100,29000,1670
20240418,103900,25149290700,29000,29050,29050,29000,1140
20240418,103800,25116179500,29000,29050,29050,28950,3939
20240418,103700,25001905250,29000,29050,29050,28950,6496
20240418,103600,24813529800,29050,29050,29100,29000,3222
20240418,103500,24719943800,29100,29050,29100,29050,952
20240418,103400,24692281650,29100,29000,29100,29000,5175
20240418,103300,24541773200,29000,29050,29050,29000,2481
20240418,103200,24469731050,29050,29050,29100,29000,2903
20240418,103100,24385398900,29050,29050,29100,29050,1119
20240418,103000,24352872300,29100,29000,29100,29000,4059
20240418,102900,24234956100,29000,29000,29050,28950,5783
20240418,102800,24067199750,29000,29000,29000,28950,1124
20240418,102700,24034642600,28950,28900,29000,28900,1706
20240418,102600,23985218350,28950,29000,29000,28900,3840
20240418,102500,23874099550,29000,28950,29000,28900,4284
20240418,102400,23750066200,28950,28950,28950,28900,3120
20240418,102300,23659776400,28950,28950,28950,28900,2751
20240418,102200,23580170800,28950,28950,28950,28900,1721
20240418,102100,23530394300,28900,28900,28950,28900,572
20240418,102000,23513845450,28900,28950,28950,28900,1733
20240418,101900,23463712450,28950,28900,28950,28900,2620
20240418,101800,23387903000,28900,28950,28950,28900,6474
20240418,101700,23200500100,28950,29000,29000,28950,1734
20240418,101600,23150270250,28950,28950,29000,28950,1167
20240418,101500,23116452350,29000,28950,29000,28950,1382
20240418,101400,23076441950,28950,28950,29000,28900,2880
20240418,101300,22993049750,28950,28950,29000,28900,5919
20240418,101200,22821701250,28950,28900,29000,28850,6062
20240418,101100,22646407650,28850,28850,28900,28800,7823
20240418,101000,22420482000,28850,28900,28900,28800,7178
20240418,100900,22213632800,28850,28850,28900,28850,7948
20240418,100800,21984308050,28850,28900,28900,28850,1248
20240418,100700,21948282000,28850,28900,28950,28850,8021
20240418,100600,21716626850,28950,28950,28950,28900,3430
20240418,100500,21617392350,28950,29000,29000,28900,5496
20240418,100400,21458257950,29000,29000,29050,28950,7535
20240418,100300,21239731350,29000,28950,29000,28900,5092
20240418,100200,21092317200,28950,28900,28950,28850,6664
20240418,100100,20899795100,28900,28800,28900,28750,10088
20240418,100000,20608933000,28750,28800,28850,28700,20662
20240418,095900,20014767850,28800,28850,28850,28750,14531
20240418,095800,19596244350,28800,28900,28900,28800,13824
20240418,095700,19197435550,28900,28900,28950,28850,10105
20240418,095600,18905461450,28900,28900,28950,28850,3293
20240418,095500,18810289750,28900,28900,28950,28850,9047
20240418,095400,18548935300,28900,28950,29000,28900,18955
20240418,095300,18000683750,29000,29050,29100,28950,4756
20240418,095200,17862690650,29000,29050,29100,29000,14034
20240418,095100,17455034350,29050,28950,29050,28950,17295
20240418,095000,16953373050,29000,28900,29050,28900,13365
20240418,094900,16566586800,28900,28950,29000,28850,19693
20240418,094800,15997245300,29000,29000,29100,28950,13474
20240418,094700,15606590050,29050,29100,29100,29050,10931
20240418,094600,15288837350,29100,29050,29100,29050,4770
20240418,094500,15150073700,29100,29100,29150,29050,4209
20240418,094400,15027613700,29050,29150,29150,29050,3452
20240418,094300,14927165650,29100,29150,29200,29100,4576
20240418,094200,14793792300,29100,29100,29150,29100,3596
20240418,094100,14689103450,29100,29150,29200,29100,7560
20240418,094000,14468777650,29200,29200,29200,29150,2209
20240418,093900,14404312900,29150,29250,29250,29150,6251
20240418,093800,14221602800,29250,29200,29250,29150,5413
20240418,093700,14063445550,29150,29050,29200,29050,3189
20240418,093600,13970471550,29050,29050,29100,29000,11685
20240418,093500,13631231200,29050,29200,29200,29000,17995
20240418,093400,13107497750,29200,29250,29300,29150,12281
20240418,093300,12748585200,29250,29300,29300,29250,2159
20240418,093200,12685358700,29300,29200,29300,29200,3517
20240418,093100,12582462100,29250,29250,29300,29200,5042
20240418,093000,12434962550,29250,29250,29350,29250,10580
20240418,092900,12125124550,29300,29300,29300,29250,5522
20240418,092800,11963355000,29300,29250,29350,29200,18741
20240418,092700,11414621100,29250,29150,29250,29100,7665
20240418,092600,11190817400,29150,29200,29200,29100,4381
20240418,092500,11063168900,29150,29050,29200,29000,8141
20240418,092400,10826315050,29050,29000,29050,28950,6767
20240418,092300,10630077600,29000,29000,29050,28950,1709
20240418,092200,10580479600,29000,29100,29100,28950,9757
20240418,092100,10297268150,29100,29100,29150,29050,10391
20240418,092000,9994721000,29050,29100,29150,29050,10100
20240418,091900,9700674050,29050,29100,29150,29050,4693
20240418,091800,9564167050,29100,29100,29150,29050,13801
20240418,091700,9162557850,29050,28900,29100,28850,10671
20240418,091600,8853131900,28900,28850,28900,28850,4172
20240418,091500,8732663950,28850,28850,28950,28850,4539
20240418,091400,8601557500,28850,28950,28950,28800,17913
20240418,091300,8084389350,28950,29100,29100,28900,13460
20240418,091200,7694072550,29100,29100,29150,29050,5465
20240418,091100,7535074050,29100,29050,29100,29000,13160
20240418,091000,7152614200,29050,29150,29200,29000,9987
20240418,090900,6862332950,29150,29200,29250,29050,15104
20240418,090800,6421719800,29200,29050,29200,29000,12559
20240418,090700,6056135650,29050,29150,29200,29000,24279
20240418,090600,5349168100,29100,29050,29150,29050,11798
20240418,090500,5005766850,29100,28850,29100,28850,10023
20240418,090400,4715197750,28850,28800,28900,28750,8921
20240418,090300,4457994300,28800,28800,28850,28700,9168
20240418,090200,4194286350,28800,28700,28850,28700,17104
20240418,090100,3702418100,28700,28950,29100,28650,46741
20240418,090000,2353570300,28950,28850,29200,28750,76557