stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193100,226016841700,32300,32300,32300,32300,103843
20240405,193000,226016841700,32300,32300,32300,32300,0
20240405,192900,226016841700,32300,32300,32300,32300,0
20240405,192800,226016841700,32300,32300,32300,32300,0
20240405,192700,226016841700,32300,32300,32300,32300,0
20240405,192600,226016841700,32300,32300,32300,32300,0
20240405,192500,226016841700,32300,32300,32300,32300,0
20240405,192400,226016841700,32300,32300,32300,32300,0
20240405,192300,226016841700,32300,32300,32300,32300,0
20240405,192200,226016841700,32300,32300,32300,32300,0
20240405,192100,226016841700,32300,32300,32300,32300,0
20240405,192000,226016841700,32300,32300,32300,32300,0
20240405,191900,226016841700,32300,32300,32300,32300,0
20240405,191800,226016841700,32300,32300,32300,32300,0
20240405,191700,226016841700,32300,32300,32300,32300,0
20240405,191600,226016841700,32300,32300,32300,32300,0
20240405,191500,226016841700,32300,32300,32300,32300,0
20240405,191400,226016841700,32300,32300,32300,32300,0
20240405,191300,226016841700,32300,32300,32300,32300,0
20240405,191200,226016841700,32300,32300,32300,32300,0
20240405,191100,226016841700,32300,32300,32300,32300,0
20240405,191000,226016841700,32300,32300,32300,32300,0
20240405,190900,226016841700,32300,32300,32300,32300,0
20240405,190800,226016841700,32300,32300,32300,32300,0
20240405,190700,226016841700,32300,32300,32300,32300,0
20240405,190600,226016841700,32300,32300,32300,32300,0
20240405,190500,226016841700,32300,32300,32300,32300,0
20240405,190400,226016841700,32300,32300,32300,32300,0
20240405,190300,226016841700,32300,32300,32300,32300,0
20240405,190200,226016841700,32300,32300,32300,32300,0
20240405,190100,226016841700,32300,32300,32300,32300,103843
20240405,190000,226016841700,32300,32300,32300,32300,0
20240405,185900,226016841700,32300,32300,32300,32300,0
20240405,185800,226016841700,32300,32300,32300,32300,0
20240405,185700,226016841700,32300,32300,32300,32300,0
20240405,185600,226016841700,32300,32300,32300,32300,0
20240405,185500,226016841700,32300,32300,32300,32300,0
20240405,185400,226016841700,32300,32300,32300,32300,0
20240405,185300,226016841700,32300,32300,32300,32300,0
20240405,185200,226016841700,32300,32300,32300,32300,0
20240405,185100,226016841700,32300,32300,32300,32300,0
20240405,185000,226016841700,32300,32300,32300,32300,0
20240405,184900,226016841700,32300,32300,32300,32300,0
20240405,184800,226016841700,32300,32300,32300,32300,0
20240405,184700,226016841700,32300,32300,32300,32300,0
20240405,184600,226016841700,32300,32300,32300,32300,0
20240405,184500,226016841700,32300,32300,32300,32300,0
20240405,184400,226016841700,32300,32300,32300,32300,0
20240405,184300,226016841700,32300,32300,32300,32300,0
20240405,184200,226016841700,32300,32300,32300,32300,0
20240405,184100,226016841700,32300,32300,32300,32300,0
20240405,184000,226016841700,32300,32300,32300,32300,0
20240405,183900,226016841700,32300,32300,32300,32300,0
20240405,183800,226016841700,32300,32300,32300,32300,0
20240405,183700,226016841700,32300,32300,32300,32300,0
20240405,183600,226016841700,32300,32300,32300,32300,0
20240405,183500,226016841700,32300,32300,32300,32300,0
20240405,183400,226016841700,32300,32300,32300,32300,0
20240405,183300,226016841700,32300,32300,32300,32300,0
20240405,183200,226016841700,32300,32300,32300,32300,0
20240405,183100,226016841700,32300,32300,32300,32300,103843
20240405,183000,226016841700,32300,32300,32300,32300,0
20240405,182900,226016841700,32300,32300,32300,32300,0
20240405,182800,226016841700,32300,32300,32300,32300,0
20240405,182700,226016841700,32300,32300,32300,32300,0
20240405,182600,226016841700,32300,32300,32300,32300,0
20240405,182500,226016841700,32300,32300,32300,32300,0
20240405,182400,226016841700,32300,32300,32300,32300,0
20240405,182300,226016841700,32300,32300,32300,32300,0
20240405,182200,226016841700,32300,32300,32300,32300,0
20240405,182100,226016841700,32300,32300,32300,32300,0
20240405,182000,226016841700,32300,32300,32300,32300,0
20240405,181900,226016841700,32300,32300,32300,32300,0
20240405,181800,226016841700,32300,32300,32300,32300,0
20240405,181700,226016841700,32300,32300,32300,32300,0
20240405,181600,226016841700,32300,32300,32300,32300,0
20240405,181500,226016841700,32300,32300,32300,32300,0
20240405,181400,226016841700,32300,32300,32300,32300,0
20240405,181300,226016841700,32300,32300,32300,32300,0
20240405,181200,226016841700,32300,32300,32300,32300,0
20240405,181100,226016841700,32300,32300,32300,32300,0
20240405,181000,226016841700,32300,32300,32300,32300,0
20240405,180900,226016841700,32300,32300,32300,32300,0
20240405,180800,226016841700,32300,32300,32300,32300,0
20240405,180700,226016841700,32300,32300,32300,32300,0
20240405,180600,226016841700,32300,32300,32300,32300,0
20240405,180500,226016841700,32300,32300,32300,32300,0
20240405,180400,226016841700,32300,32300,32300,32300,0
20240405,180300,226016841700,32300,32300,32300,32300,0
20240405,180200,226016841700,32300,32300,32300,32300,0
20240405,180100,226016841700,32300,32300,32300,32300,103843
20240405,180000,226016841700,32300,32300,32300,32300,0
20240405,175900,226016841700,32300,32300,32300,32300,0
20240405,175800,226016841700,32300,32300,32300,32300,0
20240405,175700,226016841700,32300,32300,32300,32300,0
20240405,175600,226016841700,32300,32300,32300,32300,0
20240405,175500,226016841700,32300,32300,32300,32300,0
20240405,175400,226016841700,32300,32300,32300,32300,0
20240405,175300,226016841700,32300,32300,32300,32300,0
20240405,175200,226016841700,32300,32300,32300,32300,0
20240405,175100,226016841700,32300,32300,32300,32300,0
20240405,175000,226016841700,32300,32300,32300,32300,0
20240405,174900,226016841700,32300,32300,32300,32300,0
20240405,174800,226016841700,32300,32300,32300,32300,0
20240405,174700,226016841700,32300,32300,32300,32300,0
20240405,174600,226016841700,32300,32300,32300,32300,0
20240405,174500,226016841700,32300,32300,32300,32300,0
20240405,174400,226016841700,32300,32300,32300,32300,0
20240405,174300,226016841700,32300,32300,32300,32300,0
20240405,174200,226016841700,32300,32300,32300,32300,0
20240405,174100,226016841700,32300,32300,32300,32300,0
20240405,174000,226016841700,32300,32300,32300,32300,0
20240405,173900,226016841700,32300,32300,32300,32300,0
20240405,173800,226016841700,32300,32300,32300,32300,0
20240405,173700,226016841700,32300,32300,32300,32300,0
20240405,173600,226016841700,32300,32300,32300,32300,0
20240405,173500,226016841700,32300,32300,32300,32300,0
20240405,173400,226016841700,32300,32300,32300,32300,0
20240405,173300,226016841700,32300,32300,32300,32300,0
20240405,173200,226016841700,32300,32300,32300,32300,0
20240405,173100,226016841700,32300,32300,32300,32300,103843
20240405,173000,226016841700,32300,32300,32300,32300,0
20240405,172900,226016841700,32300,32300,32300,32300,0
20240405,172800,226016841700,32300,32300,32300,32300,0
20240405,172700,226016841700,32300,32300,32300,32300,0
20240405,172600,226016841700,32300,32300,32300,32300,0
20240405,172500,226016841700,32300,32300,32300,32300,0
20240405,172400,226016841700,32300,32300,32300,32300,0
20240405,172300,226016841700,32300,32300,32300,32300,0
20240405,172200,226016841700,32300,32300,32300,32300,0
20240405,172100,226016841700,32300,32300,32300,32300,0
20240405,172000,226016841700,32300,32300,32300,32300,0
20240405,171900,226016841700,32300,32300,32300,32300,0
20240405,171800,226016841700,32300,32300,32300,32300,0
20240405,171700,226016841700,32300,32300,32300,32300,0
20240405,171600,226016841700,32300,32300,32300,32300,0
20240405,171500,226016841700,32300,32300,32300,32300,0
20240405,171400,226016841700,32300,32300,32300,32300,0
20240405,171300,226016841700,32300,32300,32300,32300,0
20240405,171200,226016841700,32300,32300,32300,32300,0
20240405,171100,226016841700,32300,32300,32300,32300,0
20240405,171000,226016841700,32300,32300,32300,32300,0
20240405,170900,226016841700,32300,32300,32300,32300,0
20240405,170800,226016841700,32300,32300,32300,32300,0
20240405,170700,226016841700,32300,32300,32300,32300,0
20240405,170600,226016841700,32300,32300,32300,32300,0
20240405,170500,226016841700,32300,32300,32300,32300,0
20240405,170400,226016841700,32300,32300,32300,32300,0
20240405,170300,226016841700,32300,32300,32300,32300,0
20240405,170200,226016841700,32300,32300,32300,32300,0
20240405,170100,226016841700,32300,32300,32300,32300,103843
20240405,170000,226016841700,32300,32300,32300,32300,0
20240405,165900,226016841700,32300,32300,32300,32300,0
20240405,165800,226016841700,32300,32300,32300,32300,0
20240405,165700,226016841700,32300,32300,32300,32300,0
20240405,165600,226016841700,32300,32300,32300,32300,0
20240405,165500,226016841700,32300,32300,32300,32300,0
20240405,165400,226016841700,32300,32300,32300,32300,0
20240405,165300,226016841700,32300,32300,32300,32300,0
20240405,165200,226016841700,32300,32300,32300,32300,0
20240405,165100,226016841700,32300,32300,32300,32300,0
20240405,165000,226016841700,32300,32300,32300,32300,0
20240405,164900,226016841700,32300,32300,32300,32300,0
20240405,164800,226016841700,32300,32300,32300,32300,0
20240405,164700,226016841700,32300,32300,32300,32300,0
20240405,164600,226016841700,32300,32300,32300,32300,0
20240405,164500,226016841700,32300,32300,32300,32300,0
20240405,164400,226016841700,32300,32300,32300,32300,0
20240405,164300,226016841700,32300,32300,32300,32300,0
20240405,164200,226016841700,32300,32300,32300,32300,0
20240405,164100,226016841700,32300,32300,32300,32300,0
20240405,164000,226016841700,32300,32300,32300,32300,0
20240405,163900,226016841700,32300,32300,32300,32300,0
20240405,163800,226016841700,32300,32300,32300,32300,0
20240405,163700,226016841700,32300,32300,32300,32300,0
20240405,163600,226016841700,32300,32300,32300,32300,0
20240405,163500,226016841700,32300,32300,32300,32300,0
20240405,163400,226016841700,32300,32300,32300,32300,0
20240405,163300,226016841700,32300,32300,32300,32300,0
20240405,163200,226016841700,32300,32300,32300,32300,0
20240405,163100,226016841700,32300,32300,32300,32300,103843
20240405,163000,226016841700,32300,32300,32300,32300,0
20240405,162900,226016841700,32300,32300,32300,32300,0
20240405,162800,226016841700,32300,32300,32300,32300,0
20240405,162700,226016841700,32300,32300,32300,32300,0
20240405,162600,226016841700,32300,32300,32300,32300,0
20240405,162500,226016841700,32300,32300,32300,32300,0
20240405,162400,226016841700,32300,32300,32300,32300,0
20240405,162300,226016841700,32300,32300,32300,32300,0
20240405,162200,226016841700,32300,32300,32300,32300,0
20240405,162100,226016841700,32300,32300,32300,32300,0
20240405,162000,226016841700,32300,32300,32300,32300,0
20240405,161900,226016841700,32300,32300,32300,32300,0
20240405,161800,226016841700,32300,32300,32300,32300,0
20240405,161700,226016841700,32300,32300,32300,32300,0
20240405,161600,226016841700,32300,32300,32300,32300,0
20240405,161500,226016841700,32300,32300,32300,32300,0
20240405,161400,226016841700,32300,32300,32300,32300,0
20240405,161300,226016841700,32300,32300,32300,32300,0
20240405,161200,226016841700,32300,32300,32300,32300,0
20240405,161100,226016841700,32300,32300,32300,32300,0
20240405,161000,226016841700,32300,32300,32300,32300,0
20240405,160900,226016841700,32300,32300,32300,32300,0
20240405,160800,226016841700,32300,32300,32300,32300,0
20240405,160700,226016841700,32300,32300,32300,32300,0
20240405,160600,226016841700,32300,32300,32300,32300,0
20240405,160500,226016841700,32300,32300,32300,32300,0
20240405,160400,226016841700,32300,32300,32300,32300,0
20240405,160300,226016841700,32300,32300,32300,32300,0
20240405,160200,226016841700,32300,32300,32300,32300,0
20240405,160100,226016841700,32300,32300,32300,32300,103843
20240405,160000,226016841700,32300,32300,32300,32300,0
20240405,155900,226016841700,32300,32300,32300,32300,0
20240405,155800,226016841700,32300,32300,32300,32300,0
20240405,155700,226016841700,32300,32300,32300,32300,0
20240405,155600,226016841700,32300,32300,32300,32300,0
20240405,155500,226016841700,32300,32300,32300,32300,0
20240405,155400,226016841700,32300,32300,32300,32300,0
20240405,155300,226016841700,32300,32300,32300,32300,0
20240405,155200,226016841700,32300,32300,32300,32300,0
20240405,155100,226016841700,32300,32300,32300,32300,0
20240405,155000,226016841700,32300,32300,32300,32300,0
20240405,154900,226016841700,32300,32300,32300,32300,0
20240405,154800,226016841700,32300,32300,32300,32300,0
20240405,154700,226016841700,32300,32300,32300,32300,0
20240405,154600,226016841700,32300,32300,32300,32300,0
20240405,154500,226016841700,32300,32300,32300,32300,0
20240405,154400,226016841700,32300,32300,32300,32300,0
20240405,154300,226016841700,32300,32300,32300,32300,0
20240405,154200,226016841700,32300,32300,32300,32300,0
20240405,154100,226016841700,32300,32300,32300,32300,0
20240405,154000,226016841700,32300,32300,32300,32300,0
20240405,153900,226016841700,32300,32300,32300,32300,0
20240405,153800,226016841700,32300,32300,32300,32300,0
20240405,153700,226016841700,32300,32300,32300,32300,0
20240405,153600,226016841700,32300,32300,32300,32300,0
20240405,153500,226016841700,32300,32300,32300,32300,0
20240405,153400,226016841700,32300,32300,32300,32300,0
20240405,153300,226016841700,32300,32300,32300,32300,0
20240405,153200,226016841700,32300,32300,32300,32300,0
20240405,153100,226016841700,32300,32300,32300,32300,103843
20240405,153000,226016841700,32300,32300,32300,32300,103843
20240405,152900,222662712800,32300,32300,32300,32300,0
20240405,152800,222662712800,32300,32300,32300,32300,0
20240405,152700,222662712800,32300,32300,32300,32300,0
20240405,152600,222662712800,32300,32300,32300,32300,0
20240405,152500,222662712800,32300,32300,32300,32300,0
20240405,152400,222662712800,32300,32300,32300,32300,0
20240405,152300,222662712800,32300,32300,32300,32300,0
20240405,152200,222662712800,32300,32300,32300,32300,0
20240405,152100,222662712800,32300,32300,32300,32300,0
20240405,152000,222662712800,32300,32300,32300,32300,0
20240405,151900,222662712800,32300,32250,32300,32250,14891
20240405,151800,222182066650,32300,32200,32300,32150,19969
20240405,151700,221538576200,32200,32250,32250,32200,15490
20240405,151600,221039505450,32200,32200,32250,32150,12451
20240405,151500,220638578700,32250,32250,32300,32150,15754
20240405,151400,220131199150,32250,32300,32350,32200,10384
20240405,151300,219796282600,32300,32300,32350,32300,8567
20240405,151200,219519498650,32300,32350,32400,32300,15041
20240405,151100,219033493400,32350,32350,32400,32350,6267
20240405,151000,218830620650,32400,32300,32400,32300,6769
20240405,150900,218611628300,32350,32350,32350,32200,32243
20240405,150800,217570775250,32300,32350,32400,32300,10881
20240405,150700,217218833200,32400,32350,32400,32350,9173
20240405,150600,216921705750,32350,32350,32450,32350,9000
20240405,150500,216630262650,32350,32400,32450,32350,9096
20240405,150400,216335579550,32400,32450,32500,32400,5070
20240405,150300,216171180000,32450,32450,32500,32350,15063
20240405,150200,215682933600,32450,32500,32550,32400,9785
20240405,150100,215365233300,32550,32500,32550,32450,6208
20240405,150000,215163440350,32550,32450,32550,32450,8972
20240405,145900,214871959300,32500,32500,32550,32450,10002
20240405,145800,214546943700,32450,32500,32500,32450,7365
20240405,145700,214307633650,32450,32450,32500,32400,13315
20240405,145600,213875530600,32500,32400,32500,32400,4997
20240405,145500,213713338600,32400,32350,32450,32350,12221
20240405,145400,213317420150,32400,32400,32450,32350,10221
20240405,145300,212986230150,32450,32450,32450,32400,6628
20240405,145200,212771323000,32450,32450,32500,32350,10712
20240405,145100,212424105600,32450,32550,32550,32450,16534
20240405,145000,211886913350,32500,32550,32600,32500,17689
20240405,144900,211311099300,32550,32550,32600,32450,15707
20240405,144800,210800066950,32500,32450,32550,32400,15305
20240405,144700,210302794800,32450,32450,32450,32400,7931
20240405,144600,210045495450,32450,32400,32450,32350,12244
20240405,144500,209648790250,32400,32450,32450,32400,5120
20240405,144400,209482789150,32400,32400,32450,32300,5343
20240405,144300,209309745950,32350,32400,32400,32350,5241
20240405,144200,209140091000,32400,32350,32450,32300,14383
20240405,144100,208674587850,32400,32350,32400,32300,7057
20240405,144000,208446276050,32350,32500,32500,32300,26908
20240405,143900,207575120450,32450,32500,32600,32400,35628
20240405,143800,206416312350,32500,32450,32550,32400,19832
20240405,143700,205772033650,32450,32450,32500,32350,22592
20240405,143600,205039534350,32400,32450,32500,32400,14097
20240405,143500,204582073350,32500,32450,32550,32400,30946
20240405,143400,203576358600,32500,32450,32500,32400,17565
20240405,143300,203006242250,32450,32400,32450,32350,13585
20240405,143200,202565941300,32450,32400,32500,32350,43776
20240405,143100,201145492450,32350,32300,32400,32200,37406
20240405,143000,199935861650,32250,32300,32350,32200,17322
20240405,142900,199377024150,32300,32300,32300,32250,18881
20240405,142800,198767231650,32300,32300,32300,32200,14970
20240405,142700,198283984150,32300,32200,32300,32150,11919
20240405,142600,197899836450,32200,32200,32200,32150,5200
20240405,142500,197732445650,32200,32050,32200,32050,6439
20240405,142400,197525542050,32100,32050,32100,32000,5392
20240405,142300,197352707600,32100,32100,32100,32000,9006
20240405,142200,197063958700,32100,32100,32150,32050,5905
20240405,142100,196874482000,32150,32150,32150,32050,12334
20240405,142000,196478635150,32150,32200,32250,32100,10175
20240405,141900,196151430800,32200,32150,32250,32100,9404
20240405,141800,195848824050,32200,32150,32250,32100,13701
20240405,141700,195407714000,32150,32300,32300,32100,20905
20240405,141600,194733976650,32300,32050,32300,32000,45427
20240405,141500,193270392250,32000,32050,32050,32000,4257
20240405,141400,193134010050,32050,32150,32150,32000,11092
20240405,141300,192778449650,32100,32150,32150,32100,6199
20240405,141200,192579209050,32150,32150,32200,32100,8708
20240405,141100,192299208000,32150,32150,32200,32100,11749
20240405,141000,191921774200,32150,32200,32200,32100,8656
20240405,140900,191643427950,32150,32050,32200,32000,19825
20240405,140800,191006855400,32000,32100,32100,32000,3851
20240405,140700,190883417150,32100,32050,32100,32000,4295
20240405,140600,190745707500,32050,32050,32100,32000,3386
20240405,140500,190637193900,32050,32000,32050,31950,8908
20240405,140400,190352039700,31950,31950,32000,31900,3110
20240405,140300,190252669450,31950,32050,32050,31900,11207
20240405,140200,189894605250,32050,32050,32050,32000,6198
20240405,140100,189696086000,32050,32050,32050,32000,2814
20240405,140000,189605910600,32050,32050,32100,32000,8621
20240405,135900,189329476500,32050,32100,32200,32050,19956
20240405,135800,188688193050,32150,32000,32150,32000,11566
20240405,135700,188317311800,32000,31950,32000,31900,7602
20240405,135600,188074200350,31950,31950,32000,31900,6861
20240405,135500,187855029300,32000,31950,32000,31900,3188
20240405,135400,187753122650,31950,31900,32000,31900,5178
20240405,135300,187587702900,31900,31950,32050,31850,9786
20240405,135200,187274979100,32000,32000,32000,31950,2794
20240405,135100,187185620850,32000,32050,32050,31950,5139
20240405,135000,187021193300,32050,32050,32100,31950,12381
20240405,134900,186624751450,32100,32100,32150,32050,30219
20240405,134800,185654194400,32100,31950,32100,31850,30236
20240405,134700,184686589850,31950,31900,31950,31900,8324
20240405,134600,184420804300,31900,31800,31900,31750,16435
20240405,134500,183897230750,31800,31800,31800,31700,2247
20240405,134400,183825869500,31750,31650,31750,31650,6002
20240405,134300,183635579500,31700,31600,31700,31600,4640
20240405,134200,183488686400,31650,31600,31650,31550,8286
20240405,134100,183226802700,31650,31650,31650,31600,3055
20240405,134000,183130154250,31650,31600,31650,31600,3559
20240405,133900,183017601050,31650,31600,31650,31550,3850
20240405,133800,182895956850,31650,31600,31650,31550,2739
20240405,133700,182809412700,31600,31600,31650,31550,3389
20240405,133600,182702359000,31550,31600,31650,31550,7802
20240405,133500,182456131100,31600,31650,31650,31600,7532
20240405,133400,182218054750,31600,31650,31700,31550,5385
20240405,133300,182047825950,31650,31550,31700,31550,2954
20240405,133200,181954367700,31550,31650,31650,31500,18810
20240405,133100,181361128700,31550,31650,31750,31550,22995
20240405,133000,180634834550,31700,31700,31750,31650,7448
20240405,132900,180399048100,31700,31750,31750,31650,2853
20240405,132800,180308586300,31750,31750,31800,31650,2153
20240405,132700,180240233400,31750,31800,31800,31600,7517
20240405,132600,180001897150,31800,31850,31850,31750,3784
20240405,132500,179881562000,31850,31800,31900,31800,4553
20240405,132400,179736590250,31800,31800,31850,31800,7478
20240405,132300,179498711650,31850,31700,31850,31700,5959
20240405,132200,179309275800,31750,31800,31850,31700,3693
20240405,132100,179191994200,31800,31650,31850,31600,12340
20240405,132000,178800732600,31650,31600,31650,31550,3665
20240405,131900,178684944050,31600,31550,31650,31550,4743
20240405,131800,178535057200,31600,31600,31650,31550,6483
20240405,131700,178330237600,31650,31600,31750,31600,3820
20240405,131600,178209295750,31750,31650,31750,31600,2745
20240405,131500,178122342700,31650,31700,31700,31600,13861
20240405,131400,177683911950,31700,31700,31750,31650,1806
20240405,131300,177626657500,31700,31700,31750,31650,1607
20240405,131200,177575757950,31750,31650,31750,31600,2016
20240405,131100,177511888100,31650,31650,31700,31600,4421
20240405,131000,177372055250,31650,31600,31650,31600,3079
20240405,130900,177274682900,31650,31650,31700,31600,18906
20240405,130800,176676991700,31700,31700,31750,31650,4463
20240405,130700,176535665550,31700,31750,31750,31650,3463
20240405,130600,176425893500,31700,31800,31800,31700,2802
20240405,130500,176336960950,31800,31800,31800,31700,2199
20240405,130400,176267094900,31800,31750,31850,31700,3404
20240405,130300,176158942850,31800,31700,31800,31700,3166
20240405,130200,176058424400,31700,31800,31800,31700,1685
20240405,130100,176004921650,31800,31800,31800,31750,1617
20240405,130000,175953554200,31800,31850,31850,31750,2106
20240405,125900,175886561100,31850,31700,31850,31700,4635
20240405,125800,175739289650,31750,31750,31750,31700,2718
20240405,125700,175653117550,31750,31750,31750,31700,2372
20240405,125600,175577827600,31750,31750,31750,31700,4201
20240405,125500,175444586450,31750,31700,31800,31700,2798
20240405,125400,175355741650,31800,31800,31800,31700,9412
20240405,125300,175057073450,31800,31800,31800,31750,951
20240405,125200,175026855300,31800,31750,31800,31750,5623
20240405,125100,174848315700,31750,31750,31800,31750,3890
20240405,125000,174724751850,31800,31800,31800,31750,2553
20240405,124900,174643647000,31800,31850,31900,31750,6689
20240405,124800,174430871150,31850,31900,31900,31800,6871
20240405,124700,174212061500,31900,31900,31950,31850,4321
20240405,124600,174074276350,31850,32000,32000,31850,9361
20240405,124500,173775367900,31950,32050,32100,31950,8839
20240405,124400,173492477700,32050,32100,32100,32000,5888
20240405,124300,173303675350,32050,32050,32150,32000,22975
20240405,124200,172566598000,32050,31950,32050,31900,13477
20240405,124100,172135377800,31950,31900,31950,31900,3012
20240405,124000,172039251400,31900,31850,31900,31850,4848
20240405,123900,171884675100,31900,31850,31900,31800,4689
20240405,123800,171735359950,31900,31850,31900,31800,2806
20240405,123700,171646012700,31850,31800,31850,31750,14036
20240405,123600,171199711150,31750,31800,31800,31750,1816
20240405,123500,171141986650,31800,31800,31800,31750,1934
20240405,123400,171080537650,31750,31750,31800,31750,2548
20240405,123300,170999604750,31750,31700,31800,31700,4203
20240405,123200,170866227150,31700,31700,31750,31700,2115
20240405,123100,170799159800,31750,31700,31750,31700,1701
20240405,123000,170745218100,31700,31700,31750,31700,1137
20240405,122900,170709169300,31700,31750,31750,31650,8981
20240405,122800,170424704000,31750,31700,31750,31700,1366
20240405,122700,170381368350,31750,31750,31750,31700,1486
20240405,122600,170334205900,31700,31700,31750,31700,3022
20240405,122500,170238376300,31700,31750,31750,31700,6682
20240405,122400,170026350950,31700,31700,31750,31700,1963
20240405,122300,169964086900,31700,31700,31750,31650,4973
20240405,122200,169806552100,31700,31800,31800,31650,3494
20240405,122100,169695644850,31800,31700,31800,31650,3344
20240405,122000,169589612500,31700,31700,31700,31600,6224
20240405,121900,169392605800,31700,31750,31750,31650,13516
20240405,121800,168964270750,31750,31800,31850,31750,6188
20240405,121700,168767472200,31850,31750,31850,31750,1705
20240405,121600,168713256050,31750,31800,31800,31700,545
20240405,121500,168695936600,31750,31800,31800,31700,3281
20240405,121400,168591802750,31800,31750,31800,31700,4645
20240405,121300,168444281000,31800,31800,31800,31750,2053
20240405,121200,168379014200,31800,31800,31800,31700,9468
20240405,121100,168078520050,31800,31850,31900,31700,8732
20240405,121000,167800997100,31850,31850,31900,31750,4255
20240405,120900,167665630000,31900,31900,32000,31850,10314
20240405,120800,167336133100,31900,31850,32000,31800,7220
20240405,120700,167105454250,31850,31950,31950,31850,8272
20240405,120600,166841657250,31950,31950,32000,31850,25401
20240405,120500,166031032700,32000,32000,32050,31950,14647
20240405,120400,165562313050,32000,31900,32000,31900,6589
20240405,120300,165351893850,31900,31900,31900,31850,2853
20240405,120200,165260908200,31900,31800,31900,31800,3550
20240405,120100,165147918500,31800,31850,31850,31750,1902
20240405,120000,165087415700,31850,31850,31850,31750,9473
20240405,115900,164786193350,31850,31900,31900,31800,4503
20240405,115800,164642732400,31900,31850,31900,31850,2253
20240405,115700,164570947750,31850,31950,31950,31850,8275
20240405,115600,164307165950,31950,31950,31950,31850,10145
20240405,115500,163983144650,31900,31900,31950,31850,8249
20240405,115400,163720019650,31900,31900,31900,31850,6859
20240405,115300,163501233550,31850,31850,31900,31800,7225
20240405,115200,163271117700,31850,31800,31850,31750,8523
20240405,115100,162999879650,31750,31750,31800,31700,2039
20240405,115000,162935111850,31750,31800,31800,31700,3584
20240405,114900,162821289350,31800,31700,31800,31650,4487
20240405,114800,162679010250,31650,31700,31750,31650,6222
20240405,114700,162481857750,31700,31750,31750,31650,4358
20240405,114600,162343666000,31700,31800,31850,31700,11819
20240405,114500,161968349650,31850,31800,31850,31750,8017
20240405,114400,161713472500,31800,31750,31800,31750,3896
20240405,114300,161589684350,31750,31700,31800,31700,7719
20240405,114200,161344662250,31750,31750,31800,31700,6678
20240405,114100,161132798950,31750,31700,31750,31650,9280
20240405,114000,160838476900,31700,31750,31750,31650,7391
20240405,113900,160604142600,31750,31700,31750,31650,6528
20240405,113800,160397120850,31700,31650,31700,31650,7570
20240405,113700,160157242650,31650,31650,31700,31600,9137
20240405,113600,159868101850,31650,31550,31650,31500,9646
20240405,113500,159563795800,31550,31350,31550,31300,16575
20240405,113400,159043275450,31350,31450,31500,31350,38495
20240405,113300,157834816100,31500,31550,31600,31500,10637
20240405,113200,157499509950,31600,31550,31600,31550,3285
20240405,113100,157395745300,31600,31600,31700,31500,13509
20240405,113000,156968437250,31600,31600,31650,31550,4374
20240405,112900,156830200750,31600,31600,31650,31550,5929
20240405,112800,156642804850,31600,31500,31650,31500,14732
20240405,112700,156177910000,31500,31600,31650,31400,93345
20240405,112600,153235599750,31600,31650,31700,31600,10715
20240405,112500,152896905900,31600,31650,31700,31600,8813
20240405,112400,152617975600,31650,31700,31750,31650,5461
20240405,112300,152445041500,31700,31700,31750,31650,4539
20240405,112200,152301230800,31700,31750,31800,31700,8678
20240405,112100,152025947100,31750,31700,31800,31700,3493
20240405,112000,151915077350,31700,31650,31700,31600,4284
20240405,111900,151779407900,31600,31700,31700,31600,6565
20240405,111800,151571535400,31700,31700,31700,31650,6432
20240405,111700,151367894800,31650,31650,31700,31600,8073
20240405,111600,151112541100,31650,31600,31650,31600,11749
20240405,111500,150741112250,31650,31800,31800,31600,39711
20240405,111400,149483141900,31800,31750,31800,31750,4784
20240405,111300,149331141450,31800,31850,31850,31750,10599
20240405,111200,148994228050,31850,31850,31900,31800,7490
20240405,111100,148755596850,31850,31800,31850,31750,5350
20240405,111000,148585497050,31750,31700,31800,31700,6280
20240405,110900,148386262100,31700,31750,31800,31700,4699
20240405,110800,148237103000,31800,31750,31800,31700,6099
20240405,110700,148043632900,31700,31800,31800,31700,5751
20240405,110600,147861159100,31750,31800,31800,31700,4828
20240405,110500,147707703200,31800,31750,31800,31700,3978
20240405,110400,147581467550,31700,31800,31850,31700,11192
20240405,110300,147226206000,31850,31800,31900,31800,4681
20240405,110200,147077213600,31850,31700,31900,31700,10930
20240405,110100,146729648650,31700,31650,31750,31650,8651
20240405,110000,146455491800,31700,31750,31800,31550,47865
20240405,105900,144941711050,31750,31750,31800,31750,4906
20240405,105800,144785922300,31750,31800,31850,31750,5997
20240405,105700,144595306400,31750,31600,31850,31550,53295
20240405,105600,142905707850,31600,31700,31750,31600,63458
20240405,105500,140896898950,31750,31750,31850,31700,25129
20240405,105400,140098903500,31750,31800,31900,31750,16315
20240405,105300,139579647800,31850,31850,31900,31800,10053
20240405,105200,139259569250,31850,31850,31850,31750,9266
20240405,105100,138964771450,31800,31750,31850,31750,10446
20240405,105000,138632414650,31800,31950,32000,31750,25632
20240405,104900,137816100500,31900,31950,32000,31900,11965
20240405,104800,137433865950,31950,32050,32050,31950,16117
20240405,104700,136918137800,32050,31950,32050,31950,8812
20240405,104600,136636119750,31950,31850,32000,31800,15003
20240405,104500,136157511950,31900,31850,31900,31750,22430
20240405,104400,135443930950,31850,31850,31900,31850,16542
20240405,104300,134916673700,31850,31700,31900,31650,45083
20240405,104200,133483605350,31650,31800,31850,31650,91494
20240405,104100,130580332200,31800,32050,32100,31800,89962
20240405,104000,127707919600,32100,32150,32150,32000,19937
20240405,103900,127068432650,32150,32200,32250,32100,7585
20240405,103800,126824332850,32200,32050,32200,32000,22702
20240405,103700,126095727050,32050,32150,32150,32050,4920
20240405,103600,125937855450,32100,32050,32150,32000,16871
20240405,103500,125396745200,32050,32100,32150,32000,40861
20240405,103400,124087012100,32100,32200,32200,32100,23000
20240405,103300,123348104450,32200,32150,32200,32100,12055
20240405,103200,122960658750,32150,32150,32250,32100,21871
20240405,103100,122257511050,32100,32200,32250,32100,50528
20240405,103000,120633182750,32200,32350,32350,32200,23217
20240405,102900,119884792000,32300,32350,32350,32250,5727
20240405,102800,119699798600,32350,32350,32350,32250,6836
20240405,102700,119478981850,32300,32300,32350,32200,46117
20240405,102600,117990985450,32350,32450,32500,32300,15005
20240405,102500,117505166350,32500,32450,32500,32400,3157
20240405,102400,117402754750,32500,32450,32500,32400,8889
20240405,102300,117114141800,32500,32400,32550,32400,9579
20240405,102200,116802790900,32500,32500,32550,32400,17053
20240405,102100,116248760300,32450,32500,32550,32450,5876
20240405,102000,116057813350,32450,32700,32700,32400,30158
20240405,101900,115076440300,32700,32600,32750,32550,32565
20240405,101800,114012621200,32600,32550,32600,32500,12705
20240405,101700,113598988700,32550,32450,32550,32450,6407
20240405,101600,113390784350,32450,32450,32500,32400,6127
20240405,101500,113191986000,32450,32450,32500,32400,4911
20240405,101400,113032612700,32450,32350,32500,32350,2710
20240405,101300,112944700550,32400,32300,32450,32300,7401
20240405,101200,112705262900,32350,32350,32400,32300,5661
20240405,101100,112522174200,32350,32450,32500,32300,13901
20240405,101000,112072278400,32450,32350,32500,32300,8949
20240405,100900,111782216300,32350,32350,32400,32300,19994
20240405,100800,111136025500,32300,32350,32400,32300,14096
20240405,100700,110680152300,32350,32450,32450,32350,6987
20240405,100600,110453937450,32350,32300,32450,32300,17625
20240405,100500,109883394300,32350,32450,32500,32350,33386
20240405,100400,108801965000,32450,32550,32550,32450,7692
20240405,100300,108552136650,32500,32550,32600,32450,10087
20240405,100200,108224094450,32600,32650,32700,32500,9138
20240405,100100,107926148700,32650,32450,32700,32400,19440
20240405,100000,107293327750,32450,32550,32550,32400,43403
20240405,095900,105884045400,32500,32700,32750,32500,20079
20240405,095800,105229913000,32750,32550,32750,32500,10650
20240405,095700,104882325650,32550,32550,32550,32500,8549
20240405,095600,104604271150,32550,32600,32650,32550,18064
20240405,095500,104016139650,32550,32550,32650,32500,13379
20240405,095400,103580337850,32550,32500,32650,32500,26712
20240405,095300,102710609650,32500,32600,32650,32500,23955
20240405,095200,101931028400,32600,32550,32650,32550,25117
20240405,095100,101112198200,32600,32850,32850,32550,54420
20240405,095000,99334869250,32800,32950,32950,32800,41631
20240405,094900,97966635250,32950,32900,33050,32900,29181
20240405,094800,97004634350,32950,33100,33100,32900,51019
20240405,094700,95321399550,33050,32950,33200,32950,94425
20240405,094600,92194790700,33000,32900,33000,32900,20386
20240405,094500,91522646250,32900,32900,33050,32850,63769
20240405,094400,89421343500,32900,33050,33050,32800,60399
20240405,094300,87432409100,33000,32800,33050,32750,58739
20240405,094200,85498950100,32800,32800,32800,32700,18624
20240405,094100,84888720250,32800,32700,32800,32650,15725
20240405,094000,84373818700,32650,32650,32700,32600,8391
20240405,093900,84099764250,32650,32550,32650,32500,21544
20240405,093800,83398404450,32600,32550,32600,32500,11382
20240405,093700,83027861050,32600,32650,32700,32550,26915
20240405,093600,82150339800,32650,32850,32850,32600,37330
20240405,093500,80928869700,32800,32800,32900,32750,62823
20240405,093400,78866432200,32850,32750,32850,32650,45217
20240405,093300,77385529950,32750,32550,32750,32500,30001
20240405,093200,76406482600,32550,32500,32600,32450,15443
20240405,093100,75904386300,32500,32450,32500,32400,14527
20240405,093000,75433111350,32450,32450,32550,32350,18783
20240405,092900,74823971200,32450,32500,32650,32450,29645
20240405,092800,73859216950,32500,32550,32600,32400,38484
20240405,092700,72607996450,32600,32550,32700,32500,45443
20240405,092600,71126392800,32550,32500,32700,32450,45139
20240405,092500,69655874300,32550,32400,32550,32350,24470
20240405,092400,68861100950,32400,32400,32400,32250,18547
20240405,092300,68262040250,32400,32400,32550,32350,40865
20240405,092200,66935580300,32450,32200,32450,32100,18953
20240405,092100,66323474050,32100,32300,32300,32100,24906
20240405,092000,65521564650,32300,32250,32350,32250,20901
20240405,091900,64846262850,32250,32300,32350,32200,25571
20240405,091800,64021099650,32350,32400,32500,32250,43861
20240405,091700,62603086200,32400,32400,32450,32300,47738
20240405,091600,61057537950,32400,32150,32450,32150,47163
20240405,091500,59531900800,32200,32150,32200,32000,26765
20240405,091400,58672318950,32150,32150,32300,32050,58423
20240405,091300,56793644000,32100,31850,32150,31800,81412
20240405,091200,54194416100,31900,31850,32100,31650,150917
20240405,091100,49387365300,31850,32350,32400,31800,235085
20240405,091000,41853886050,32400,32550,32550,32300,53790
20240405,090900,40110490100,32550,32350,32550,32350,45761
20240405,090800,38625067850,32400,32450,32500,32350,43108
20240405,090700,37227751150,32400,32600,32650,32350,99962
20240405,090600,33983346400,32600,32700,32850,32600,83944
20240405,090500,31237074150,32700,32850,32850,32700,58746
20240405,090400,29311229400,32850,32800,32850,32500,129322
20240405,090300,25083433300,32850,32650,32850,32450,133210
20240405,090200,20734064850,32700,32350,32700,32300,99199
20240405,090100,17507545050,32400,32300,32550,32200,130083
20240405,090000,13295198800,32350,32250,32500,32100,400869