stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,193800,12220598500,33200,33200,33200,33200,13604
20240418,193700,12220598500,33200,33200,33200,33200,0
20240418,193600,12220598500,33200,33200,33200,33200,0
20240418,193500,12220598500,33200,33200,33200,33200,0
20240418,193400,12220598500,33200,33200,33200,33200,0
20240418,193300,12220598500,33200,33200,33200,33200,0
20240418,193200,12220598500,33200,33200,33200,33200,0
20240418,193100,12220598500,33200,33200,33200,33200,0
20240418,193000,12220598500,33200,33200,33200,33200,0
20240418,192900,12220598500,33200,33200,33200,33200,0
20240418,192800,12220598500,33200,33200,33200,33200,0
20240418,192700,12220598500,33200,33200,33200,33200,0
20240418,192600,12220598500,33200,33200,33200,33200,0
20240418,192500,12220598500,33200,33200,33200,33200,0
20240418,192400,12220598500,33200,33200,33200,33200,0
20240418,192300,12220598500,33200,33200,33200,33200,0
20240418,192200,12220598500,33200,33200,33200,33200,0
20240418,192100,12220598500,33200,33200,33200,33200,0
20240418,192000,12220598500,33200,33200,33200,33200,0
20240418,191900,12220598500,33200,33200,33200,33200,0
20240418,191800,12220598500,33200,33200,33200,33200,0
20240418,191700,12220598500,33200,33200,33200,33200,0
20240418,191600,12220598500,33200,33200,33200,33200,0
20240418,191500,12220598500,33200,33200,33200,33200,0
20240418,191400,12220598500,33200,33200,33200,33200,0
20240418,191300,12220598500,33200,33200,33200,33200,0
20240418,191200,12220598500,33200,33200,33200,33200,0
20240418,191100,12220598500,33200,33200,33200,33200,0
20240418,191000,12220598500,33200,33200,33200,33200,0
20240418,190900,12220598500,33200,33200,33200,33200,0
20240418,190800,12220598500,33200,33200,33200,33200,13604
20240418,190700,12220598500,33200,33200,33200,33200,0
20240418,190600,12220598500,33200,33200,33200,33200,0
20240418,190500,12220598500,33200,33200,33200,33200,0
20240418,190400,12220598500,33200,33200,33200,33200,0
20240418,190300,12220598500,33200,33200,33200,33200,0
20240418,190200,12220598500,33200,33200,33200,33200,0
20240418,190100,12220598500,33200,33200,33200,33200,0
20240418,190000,12220598500,33200,33200,33200,33200,0
20240418,185900,12220598500,33200,33200,33200,33200,0
20240418,185800,12220598500,33200,33200,33200,33200,0
20240418,185700,12220598500,33200,33200,33200,33200,0
20240418,185600,12220598500,33200,33200,33200,33200,0
20240418,185500,12220598500,33200,33200,33200,33200,0
20240418,185400,12220598500,33200,33200,33200,33200,0
20240418,185300,12220598500,33200,33200,33200,33200,0
20240418,185200,12220598500,33200,33200,33200,33200,0
20240418,185100,12220598500,33200,33200,33200,33200,0
20240418,185000,12220598500,33200,33200,33200,33200,0
20240418,184900,12220598500,33200,33200,33200,33200,0
20240418,184800,12220598500,33200,33200,33200,33200,0
20240418,184700,12220598500,33200,33200,33200,33200,0
20240418,184600,12220598500,33200,33200,33200,33200,0
20240418,184500,12220598500,33200,33200,33200,33200,0
20240418,184400,12220598500,33200,33200,33200,33200,0
20240418,184300,12220598500,33200,33200,33200,33200,0
20240418,184200,12220598500,33200,33200,33200,33200,0
20240418,184100,12220598500,33200,33200,33200,33200,0
20240418,184000,12220598500,33200,33200,33200,33200,0
20240418,183900,12220598500,33200,33200,33200,33200,0
20240418,183800,12220598500,33200,33200,33200,33200,13604
20240418,183700,12220598500,33200,33200,33200,33200,0
20240418,183600,12220598500,33200,33200,33200,33200,0
20240418,183500,12220598500,33200,33200,33200,33200,0
20240418,183400,12220598500,33200,33200,33200,33200,0
20240418,183300,12220598500,33200,33200,33200,33200,0
20240418,183200,12220598500,33200,33200,33200,33200,0
20240418,183100,12220598500,33200,33200,33200,33200,0
20240418,183000,12220598500,33200,33200,33200,33200,0
20240418,182900,12220598500,33200,33200,33200,33200,0
20240418,182800,12220598500,33200,33200,33200,33200,0
20240418,182700,12220598500,33200,33200,33200,33200,0
20240418,182600,12220598500,33200,33200,33200,33200,0
20240418,182500,12220598500,33200,33200,33200,33200,0
20240418,182400,12220598500,33200,33200,33200,33200,0
20240418,182300,12220598500,33200,33200,33200,33200,0
20240418,182200,12220598500,33200,33200,33200,33200,0
20240418,182100,12220598500,33200,33200,33200,33200,0
20240418,182000,12220598500,33200,33200,33200,33200,0
20240418,181900,12220598500,33200,33200,33200,33200,0
20240418,181800,12220598500,33200,33200,33200,33200,0
20240418,181700,12220598500,33200,33200,33200,33200,0
20240418,181600,12220598500,33200,33200,33200,33200,0
20240418,181500,12220598500,33200,33200,33200,33200,0
20240418,181400,12220598500,33200,33200,33200,33200,0
20240418,181300,12220598500,33200,33200,33200,33200,0
20240418,181200,12220598500,33200,33200,33200,33200,0
20240418,181100,12220598500,33200,33200,33200,33200,0
20240418,181000,12220598500,33200,33200,33200,33200,0
20240418,180900,12220598500,33200,33200,33200,33200,0
20240418,180800,12220598500,33200,33200,33200,33200,13604
20240418,180700,12220598500,33200,33200,33200,33200,0
20240418,180600,12220598500,33200,33200,33200,33200,0
20240418,180500,12220598500,33200,33200,33200,33200,0
20240418,180400,12220598500,33200,33200,33200,33200,0
20240418,180300,12220598500,33200,33200,33200,33200,0
20240418,180200,12220598500,33200,33200,33200,33200,0
20240418,180100,12220598500,33200,33200,33200,33200,0
20240418,180000,12220598500,33200,33200,33200,33200,0
20240418,175900,12220598500,33200,33200,33200,33200,0
20240418,175800,12220598500,33200,33200,33200,33200,0
20240418,175700,12220598500,33200,33200,33200,33200,0
20240418,175600,12220598500,33200,33200,33200,33200,0
20240418,175500,12220598500,33200,33200,33200,33200,0
20240418,175400,12220598500,33200,33200,33200,33200,0
20240418,175300,12220598500,33200,33200,33200,33200,0
20240418,175200,12220598500,33200,33200,33200,33200,0
20240418,175100,12220598500,33200,33200,33200,33200,0
20240418,175000,12220598500,33200,33200,33200,33200,0
20240418,174900,12220598500,33200,33200,33200,33200,0
20240418,174800,12220598500,33200,33200,33200,33200,0
20240418,174700,12220598500,33200,33200,33200,33200,0
20240418,174600,12220598500,33200,33200,33200,33200,0
20240418,174500,12220598500,33200,33200,33200,33200,0
20240418,174400,12220598500,33200,33200,33200,33200,0
20240418,174300,12220598500,33200,33200,33200,33200,0
20240418,174200,12220598500,33200,33200,33200,33200,0
20240418,174100,12220598500,33200,33200,33200,33200,0
20240418,174000,12220598500,33200,33200,33200,33200,0
20240418,173900,12220598500,33200,33200,33200,33200,0
20240418,173800,12220598500,33200,33200,33200,33200,13604
20240418,173700,12220598500,33200,33200,33200,33200,0
20240418,173600,12220598500,33200,33200,33200,33200,0
20240418,173500,12220598500,33200,33200,33200,33200,0
20240418,173400,12220598500,33200,33200,33200,33200,0
20240418,173300,12220598500,33200,33200,33200,33200,0
20240418,173200,12220598500,33200,33200,33200,33200,0
20240418,173100,12220598500,33200,33200,33200,33200,0
20240418,173000,12220598500,33200,33200,33200,33200,0
20240418,172900,12220598500,33200,33200,33200,33200,0
20240418,172800,12220598500,33200,33200,33200,33200,0
20240418,172700,12220598500,33200,33200,33200,33200,0
20240418,172600,12220598500,33200,33200,33200,33200,0
20240418,172500,12220598500,33200,33200,33200,33200,0
20240418,172400,12220598500,33200,33200,33200,33200,0
20240418,172300,12220598500,33200,33200,33200,33200,0
20240418,172200,12220598500,33200,33200,33200,33200,0
20240418,172100,12220598500,33200,33200,33200,33200,0
20240418,172000,12220598500,33200,33200,33200,33200,0
20240418,171900,12220598500,33200,33200,33200,33200,0
20240418,171800,12220598500,33200,33200,33200,33200,0
20240418,171700,12220598500,33200,33200,33200,33200,0
20240418,171600,12220598500,33200,33200,33200,33200,0
20240418,171500,12220598500,33200,33200,33200,33200,0
20240418,171400,12220598500,33200,33200,33200,33200,0
20240418,171300,12220598500,33200,33200,33200,33200,0
20240418,171200,12220598500,33200,33200,33200,33200,0
20240418,171100,12220598500,33200,33200,33200,33200,0
20240418,171000,12220598500,33200,33200,33200,33200,0
20240418,170900,12220598500,33200,33200,33200,33200,0
20240418,170800,12220598500,33200,33200,33200,33200,13604
20240418,170700,12220598500,33200,33200,33200,33200,0
20240418,170600,12220598500,33200,33200,33200,33200,0
20240418,170500,12220598500,33200,33200,33200,33200,0
20240418,170400,12220598500,33200,33200,33200,33200,0
20240418,170300,12220598500,33200,33200,33200,33200,0
20240418,170200,12220598500,33200,33200,33200,33200,0
20240418,170100,12220598500,33200,33200,33200,33200,0
20240418,170000,12220598500,33200,33200,33200,33200,0
20240418,165900,12220598500,33200,33200,33200,33200,0
20240418,165800,12220598500,33200,33200,33200,33200,0
20240418,165700,12220598500,33200,33200,33200,33200,0
20240418,165600,12220598500,33200,33200,33200,33200,0
20240418,165500,12220598500,33200,33200,33200,33200,0
20240418,165400,12220598500,33200,33200,33200,33200,0
20240418,165300,12220598500,33200,33200,33200,33200,0
20240418,165200,12220598500,33200,33200,33200,33200,0
20240418,165100,12220598500,33200,33200,33200,33200,0
20240418,165000,12220598500,33200,33200,33200,33200,0
20240418,164900,12220598500,33200,33200,33200,33200,0
20240418,164800,12220598500,33200,33200,33200,33200,0
20240418,164700,12220598500,33200,33200,33200,33200,0
20240418,164600,12220598500,33200,33200,33200,33200,0
20240418,164500,12220598500,33200,33200,33200,33200,0
20240418,164400,12220598500,33200,33200,33200,33200,0
20240418,164300,12220598500,33200,33200,33200,33200,0
20240418,164200,12220598500,33200,33200,33200,33200,0
20240418,164100,12220598500,33200,33200,33200,33200,0
20240418,164000,12220598500,33200,33200,33200,33200,0
20240418,163900,12220598500,33200,33200,33200,33200,0
20240418,163800,12220598500,33200,33200,33200,33200,13604
20240418,163700,12220598500,33200,33200,33200,33200,0
20240418,163600,12220598500,33200,33200,33200,33200,0
20240418,163500,12220598500,33200,33200,33200,33200,0
20240418,163400,12220598500,33200,33200,33200,33200,0
20240418,163300,12220598500,33200,33200,33200,33200,0
20240418,163200,12220598500,33200,33200,33200,33200,0
20240418,163100,12220598500,33200,33200,33200,33200,0
20240418,163000,12220598500,33200,33200,33200,33200,0
20240418,162900,12220598500,33200,33200,33200,33200,0
20240418,162800,12220598500,33200,33200,33200,33200,0
20240418,162700,12220598500,33200,33200,33200,33200,0
20240418,162600,12220598500,33200,33200,33200,33200,0
20240418,162500,12220598500,33200,33200,33200,33200,0
20240418,162400,12220598500,33200,33200,33200,33200,0
20240418,162300,12220598500,33200,33200,33200,33200,0
20240418,162200,12220598500,33200,33200,33200,33200,0
20240418,162100,12220598500,33200,33200,33200,33200,0
20240418,162000,12220598500,33200,33200,33200,33200,0
20240418,161900,12220598500,33200,33200,33200,33200,0
20240418,161800,12220598500,33200,33200,33200,33200,0
20240418,161700,12220598500,33200,33200,33200,33200,0
20240418,161600,12220598500,33200,33200,33200,33200,0
20240418,161500,12220598500,33200,33200,33200,33200,0
20240418,161400,12220598500,33200,33200,33200,33200,0
20240418,161300,12220598500,33200,33200,33200,33200,0
20240418,161200,12220598500,33200,33200,33200,33200,0
20240418,161100,12220598500,33200,33200,33200,33200,0
20240418,161000,12220598500,33200,33200,33200,33200,0
20240418,160900,12220598500,33200,33200,33200,33200,0
20240418,160800,12220598500,33200,33200,33200,33200,13604
20240418,160700,12220598500,33200,33200,33200,33200,0
20240418,160600,12220598500,33200,33200,33200,33200,0
20240418,160500,12220598500,33200,33200,33200,33200,0
20240418,160400,12220598500,33200,33200,33200,33200,0
20240418,160300,12220598500,33200,33200,33200,33200,0
20240418,160200,12220598500,33200,33200,33200,33200,0
20240418,160100,12220598500,33200,33200,33200,33200,0
20240418,160000,12220598500,33200,33200,33200,33200,0
20240418,155900,12220598500,33200,33200,33200,33200,0
20240418,155800,12220598500,33200,33200,33200,33200,0
20240418,155700,12220598500,33200,33200,33200,33200,0
20240418,155600,12220598500,33200,33200,33200,33200,0
20240418,155500,12220598500,33200,33200,33200,33200,0
20240418,155400,12220598500,33200,33200,33200,33200,0
20240418,155300,12220598500,33200,33200,33200,33200,0
20240418,155200,12220598500,33200,33200,33200,33200,0
20240418,155100,12220598500,33200,33200,33200,33200,0
20240418,155000,12220598500,33200,33200,33200,33200,0
20240418,154900,12220598500,33200,33200,33200,33200,0
20240418,154800,12220598500,33200,33200,33200,33200,0
20240418,154700,12220598500,33200,33200,33200,33200,0
20240418,154600,12220598500,33200,33200,33200,33200,0
20240418,154500,12220598500,33200,33200,33200,33200,0
20240418,154400,12220598500,33200,33200,33200,33200,0
20240418,154300,12220598500,33200,33200,33200,33200,0
20240418,154200,12220598500,33200,33200,33200,33200,0
20240418,154100,12220598500,33200,33200,33200,33200,0
20240418,154000,12220598500,33200,33200,33200,33200,0
20240418,153900,12220598500,33200,33200,33200,33200,0
20240418,153800,12220598500,33200,33200,33200,33200,13604
20240418,153700,12220598500,33200,33200,33200,33200,0
20240418,153600,12220598500,33200,33200,33200,33200,0
20240418,153500,12220598500,33200,33200,33200,33200,0
20240418,153400,12220598500,33200,33200,33200,33200,0
20240418,153300,12220598500,33200,33200,33200,33200,0
20240418,153200,12220598500,33200,33200,33200,33200,0
20240418,153100,12220598500,33200,33200,33200,33200,0
20240418,153000,12220598500,33200,33200,33200,33200,13604
20240418,152900,11768945700,33100,33100,33100,33100,0
20240418,152800,11768945700,33100,33100,33100,33100,0
20240418,152700,11768945700,33100,33100,33100,33100,0
20240418,152600,11768945700,33100,33100,33100,33100,0
20240418,152500,11768945700,33100,33100,33100,33100,0
20240418,152400,11768945700,33100,33100,33100,33100,0
20240418,152300,11768945700,33100,33100,33100,33100,0
20240418,152200,11768945700,33100,33100,33100,33100,0
20240418,152100,11768945700,33100,33100,33100,33100,0
20240418,152000,11768945700,33100,33100,33100,33100,0
20240418,151900,11768945700,33100,33150,33150,33100,957
20240418,151800,11737226350,33150,33100,33150,33100,49
20240418,151700,11735602300,33100,33100,33150,33100,545
20240418,151600,11717555850,33100,33050,33100,33050,730
20240418,151500,11693405900,33050,33100,33100,33050,637
20240418,151400,11672349850,33100,33100,33100,33050,509
20240418,151300,11655523850,33050,33100,33150,33050,1821
20240418,151200,11595280000,33150,33100,33150,33100,320
20240418,151100,11584684800,33100,33050,33150,33050,539
20240418,151000,11566842650,33050,33050,33150,33050,547
20240418,150900,11548756350,33100,33100,33100,33050,762
20240418,150800,11523555800,33100,33050,33100,33000,4180
20240418,150700,11385367100,33100,33100,33150,33050,1509
20240418,150600,11335417850,33050,33050,33100,33000,525
20240418,150500,11318076200,33050,33050,33050,33000,644
20240418,150400,11296809650,33050,33050,33100,33050,1720
20240418,150300,11239960100,33100,33150,33200,33100,3063
20240418,150200,11138563400,33150,33150,33200,33150,1212
20240418,150100,11098353800,33150,33150,33250,33150,2826
20240418,150000,11004536400,33150,33200,33250,33150,2226
20240418,145900,10930635600,33150,33150,33200,33150,2296
20240418,145800,10854450050,33150,33200,33200,33150,2284
20240418,145700,10778651450,33150,33150,33200,33150,551
20240418,145600,10760381400,33200,33200,33200,33100,2944
20240418,145500,10662808100,33200,33200,33250,33150,446
20240418,145400,10648000550,33200,33250,33250,33150,2015
20240418,145300,10581102450,33250,33200,33250,33150,1557
20240418,145200,10529413250,33200,33200,33200,33150,812
20240418,145100,10502463800,33200,33150,33200,33100,1871
20240418,145000,10440431650,33200,33150,33250,33100,3573
20240418,144900,10321896000,33150,33100,33150,33050,492
20240418,144800,10305610700,33050,33050,33150,33000,3938
20240418,144700,10175274350,33050,32950,33050,32950,3487
20240418,144600,10060269250,32900,32950,33000,32900,330
20240418,144500,10049399050,33000,32900,33000,32900,817
20240418,144400,10022487200,32950,32850,32950,32850,573
20240418,144300,10003621050,32900,32900,32900,32850,164
20240418,144200,9998225750,32900,32900,32950,32850,265
20240418,144100,9989512550,32900,32900,32950,32900,377
20240418,144000,9977106700,32900,32950,32950,32900,299
20240418,143900,9967258100,32950,33000,33000,32900,198
20240418,143800,9960740450,32950,33000,33000,32900,143
20240418,143700,9956030150,32950,32950,33000,32900,260
20240418,143600,9947462750,32950,33000,33100,32900,1930
20240418,143500,9883750100,32950,32950,33000,32950,562
20240418,143400,9865230150,32950,32950,32950,32900,146
20240418,143300,9860419900,32950,32900,32950,32850,451
20240418,143200,9845575350,32950,32950,32950,32900,62
20240418,143100,9843532750,32900,32900,32950,32900,124
20240418,143000,9839450600,32900,32850,32950,32850,1334
20240418,142900,9795574350,32900,32850,32900,32800,745
20240418,142800,9771093450,32850,33000,33000,32850,1610
20240418,142700,9718203850,32800,33100,33100,32800,18966
20240418,142600,9095066300,33050,33050,33050,33000,771
20240418,142500,9069587800,33100,33100,33100,33050,397
20240418,142400,9056453400,33100,33050,33200,33000,7087
20240418,142300,8821443400,33050,33050,33100,33000,1258
20240418,142200,8779865850,33050,32900,33050,32900,4436
20240418,142100,8633552700,32900,32950,32950,32900,372
20240418,142000,8621309450,32950,32900,32950,32900,161
20240418,141900,8616011600,32950,32950,32950,32900,174
20240418,141800,8610282750,32950,32900,32950,32900,1190
20240418,141700,8571117550,32900,32950,32950,32900,347
20240418,141600,8559687450,32950,32950,32950,32900,537
20240418,141500,8541998450,32900,32900,32950,32850,2371
20240418,141400,8463994900,32850,32850,32900,32850,1281
20240418,141300,8421913100,32850,32850,32850,32800,502
20240418,141200,8405431150,32850,32800,32850,32800,245
20240418,141100,8397391850,32850,32850,32850,32800,208
20240418,141000,8390562950,32800,32800,32850,32800,225
20240418,140900,8383182100,32800,32850,32850,32800,339
20240418,140800,8372049400,32850,32800,32850,32750,1228
20240418,140700,8331773550,32800,32750,32800,32700,1544
20240418,140600,8281186100,32750,32750,32800,32750,235
20240418,140500,8273488850,32800,32800,32800,32750,94
20240418,140400,8270408650,32750,32800,32800,32750,293
20240418,140300,8260804500,32800,32800,32800,32750,710
20240418,140200,8237526050,32800,32750,32800,32750,83
20240418,140100,8234806950,32800,32800,32800,32700,129
20240418,140000,8230584650,32800,32800,32900,32750,2485
20240418,135900,8149027900,32800,32650,32800,32650,734
20240418,135800,8124995900,32700,32800,32800,32700,55
20240418,135700,8123195150,32700,32600,32700,32600,416
20240418,135600,8109603950,32650,32700,32700,32600,133
20240418,135500,8105259950,32700,32700,32700,32600,168
20240418,135400,8099774900,32700,32700,32700,32600,206
20240418,135300,8093052350,32700,32600,32700,32600,384
20240418,135200,8080507800,32650,32650,32650,32600,104
20240418,135100,8077117300,32650,32650,32650,32550,316
20240418,135000,8066814600,32600,32650,32650,32550,927
20240418,134900,8036592100,32650,32600,32650,32600,201
20240418,134800,8030035500,32550,32700,32700,32550,1021
20240418,134700,7996745200,32650,32750,32750,32650,131
20240418,134600,7992462600,32750,32800,32850,32750,1183
20240418,134500,7953669950,32850,32800,32850,32800,217
20240418,134400,7946547950,32850,32800,32900,32800,358
20240418,134300,7934788300,32800,32900,32900,32800,751
20240418,134200,7910090700,32850,33000,33000,32850,718
20240418,134100,7886477400,33000,32750,33000,32750,3199
20240418,134000,7781218700,32750,32800,32800,32700,218
20240418,133900,7774076700,32800,32650,32800,32650,924
20240418,133800,7743852400,32650,32650,32650,32550,192
20240418,133700,7737588950,32650,32600,32650,32550,716
20240418,133600,7714249950,32600,32600,32600,32500,1091
20240418,133500,7678755750,32650,32600,32650,32550,427
20240418,133400,7664836200,32600,32600,32600,32550,216
20240418,133300,7657804450,32550,32600,32600,32550,263
20240418,133200,7649238050,32600,32650,32650,32600,94
20240418,133100,7646171750,32650,32650,32650,32600,547
20240418,133000,7628327000,32600,32700,32700,32600,133
20240418,132900,7623990900,32750,32500,32750,32500,5123
20240418,132800,7456386050,32500,32500,32550,32450,356
20240418,132700,7444821950,32500,32500,32550,32450,161
20240418,132600,7439591200,32550,32500,32550,32500,591
20240418,132500,7420382200,32550,32500,32550,32500,122
20240418,132400,7416417100,32550,32600,32650,32450,5504
20240418,132300,7237677550,32600,32600,32650,32600,167
20240418,132200,7232232850,32650,32600,32650,32600,113
20240418,132100,7228548950,32600,32650,32650,32550,664
20240418,132000,7206900350,32650,32500,32650,32450,2023
20240418,131900,7141075300,32500,32450,32500,32450,203
20240418,131800,7134485650,32500,32500,32500,32450,117
20240418,131700,7130683800,32500,32450,32500,32450,766
20240418,131600,7105798200,32450,32500,32500,32450,81
20240418,131500,7103169050,32450,32450,32500,32450,162
20240418,131400,7097911200,32400,32450,32450,32400,208
20240418,131300,7091167050,32500,32450,32500,32400,353
20240418,131200,7079718800,32400,32400,32450,32400,294
20240418,131100,7070192750,32400,32400,32450,32400,256
20240418,131000,7061896400,32450,32400,32450,32400,252
20240418,130900,7053724150,32450,32400,32450,32400,155
20240418,130800,7048698700,32400,32400,32500,32400,409
20240418,130700,7035434000,32400,32450,32450,32400,560
20240418,130600,7017264500,32500,32450,32500,32450,351
20240418,130500,7005868850,32450,32500,32500,32450,459
20240418,130400,6990972950,32500,32550,32550,32450,4161
20240418,130300,6855740700,32550,32600,32600,32500,1168
20240418,130200,6817717500,32550,32500,32550,32500,470
20240418,130100,6802425900,32500,32550,32550,32500,85
20240418,130000,6799661950,32600,32550,32600,32500,489
20240418,125900,6783741500,32500,32550,32550,32500,498
20240418,125800,6767549200,32500,32500,32500,32500,234
20240418,125700,6759944200,32500,32500,32550,32500,1360
20240418,125600,6715741200,32500,32500,32550,32500,304
20240418,125500,6705860850,32500,32500,32550,32500,272
20240418,125400,6697015300,32500,32550,32550,32500,1743
20240418,125300,6640308300,32550,32550,32600,32550,1550
20240418,125200,6589787600,32600,32600,32600,32550,228
20240418,125100,6582360050,32550,32550,32600,32550,487
20240418,125000,6566497500,32550,32550,32600,32550,125
20240418,124900,6562428700,32550,32550,32600,32550,215
20240418,124800,6555426600,32550,32550,32600,32550,478
20240418,124700,6539862300,32600,32600,32600,32550,302
20240418,124600,6530021950,32600,32600,32600,32550,82
20240418,124500,6527352000,32550,32600,32600,32550,339
20240418,124400,6516316900,32600,32550,32600,32550,206
20240418,124300,6509606200,32600,32550,32600,32550,73
20240418,124200,6507229250,32550,32650,32650,32550,2579
20240418,124100,6423158200,32600,32600,32650,32600,304
20240418,124000,6413236950,32600,32600,32650,32600,142
20240418,123900,6408607450,32600,32600,32600,32600,259
20240418,123800,6400164050,32600,32600,32650,32600,49
20240418,123700,6398565900,32600,32650,32650,32600,340
20240418,123600,6387475450,32600,32600,32600,32600,267
20240418,123500,6378771250,32600,32650,32650,32600,170
20240418,123400,6373227650,32600,32600,32650,32600,264
20240418,123300,6364615200,32600,32600,32600,32600,325
20240418,123200,6354020200,32650,32600,32650,32600,118
20240418,123100,6350172750,32600,32650,32650,32600,133
20240418,123000,6345836050,32600,32600,32650,32600,451
20240418,122900,6331128100,32650,32600,32650,32600,175
20240418,122800,6325417950,32600,32650,32650,32600,116
20240418,122700,6321636150,32600,32650,32650,32600,317
20240418,122600,6311301300,32650,32600,32650,32600,165
20240418,122500,6305916750,32650,32600,32650,32600,86
20240418,122400,6303112900,32650,32650,32650,32600,410
20240418,122300,6289746250,32650,32650,32700,32600,925
20240418,122200,6259557800,32600,32650,32650,32600,87
20240418,122100,6256717750,32650,32600,32650,32600,258
20240418,122000,6248305100,32600,32650,32650,32600,111
20240418,121900,6244684250,32650,32600,32650,32600,198
20240418,121800,6238223450,32600,32600,32650,32600,334
20240418,121700,6227334750,32600,32650,32650,32600,267
20240418,121600,6218625400,32600,32650,32700,32600,201
20240418,121500,6212062150,32600,32600,32650,32600,285
20240418,121400,6202770850,32600,32600,32650,32600,114
20240418,121300,6199054300,32600,32600,32600,32600,123
20240418,121200,6195044500,32650,32600,32700,32600,229
20240418,121100,6187569350,32600,32600,32600,32600,167
20240418,121000,6182125150,32650,32650,32650,32650,111
20240418,120900,6178501000,32650,32650,32700,32650,227
20240418,120800,6171089250,32650,32650,32700,32650,259
20240418,120700,6162627000,32650,32650,32700,32650,390
20240418,120600,6149893300,32650,32700,32700,32650,67
20240418,120500,6147705200,32700,32700,32700,32650,300
20240418,120400,6137901950,32700,32650,32700,32650,252
20240418,120300,6129672700,32700,32650,32700,32650,1067
20240418,120200,6094827900,32650,32700,32700,32650,268
20240418,120100,6086070450,32700,32700,32750,32650,367
20240418,120000,6074074300,32700,32700,32700,32650,628
20240418,115900,6053543200,32700,32700,32700,32650,753
20240418,115800,6028922700,32650,32650,32700,32650,399
20240418,115700,6015892700,32700,32700,32700,32650,208
20240418,115600,6009095600,32700,32650,32700,32650,122
20240418,115500,6005110600,32700,32650,32700,32650,282
20240418,115400,5995899950,32700,32700,32700,32650,443
20240418,115300,5981429600,32650,32700,32750,32650,908
20240418,115200,5951739800,32700,32700,32750,32700,241
20240418,115100,5943858250,32700,32750,32750,32700,2464
20240418,115000,5863167100,32800,32750,32800,32750,285
20240418,114900,5853827800,32800,32800,32800,32750,92
20240418,114800,5850814150,32750,32750,32800,32750,261
20240418,114700,5842266350,32750,32800,32800,32750,245
20240418,114600,5834236900,32750,32800,32800,32750,178
20240418,114500,5828406550,32750,32750,32750,32750,275
20240418,114400,5819400300,32800,32750,32800,32750,204
20240418,114300,5812714000,32800,32800,32850,32800,313
20240418,114200,5802443150,32800,32800,32850,32750,684
20240418,114100,5780012350,32850,32800,32850,32800,289
20240418,114000,5770529400,32800,32850,32850,32800,490
20240418,113900,5754440500,32850,32800,32850,32750,1037
20240418,113800,5720419600,32800,32850,32850,32800,1237
20240418,113700,5679798750,32850,32850,32850,32850,132
20240418,113600,5675462550,32900,32850,32900,32800,306
20240418,113500,5665407550,32850,32850,32900,32850,747
20240418,113400,5640868250,32850,32900,32900,32850,145
20240418,113300,5636104150,32850,32850,32900,32850,626
20240418,113200,5615539450,32850,32850,32900,32850,282
20240418,113100,5606264500,32900,32900,32900,32850,411
20240418,113000,5592762350,32850,32900,32900,32850,247
20240418,112900,5584645400,32900,32900,32900,32850,248
20240418,112800,5576492900,32850,32900,32900,32850,2588
20240418,112700,5491401450,33000,32950,33000,32900,257
20240418,112600,5482939550,32900,32900,32950,32900,482
20240418,112500,5467070250,32900,32950,33000,32900,332
20240418,112400,5456129800,32950,32900,33000,32900,1478
20240418,112300,5407435250,32900,32900,32950,32850,803
20240418,112200,5381003050,32900,32900,32950,32850,94
20240418,112100,5377912600,32850,32950,32950,32850,2396
20240418,112000,5299087750,32950,32900,32950,32900,249
20240418,111900,5290893000,32950,32950,32950,32900,194
20240418,111800,5284508850,32950,32900,32950,32850,480
20240418,111700,5268724050,32900,32900,32900,32850,1266
20240418,111600,5227075650,32900,32900,32900,32850,826
20240418,111500,5199917850,32950,32900,32950,32900,762
20240418,111400,5174842550,32950,32950,32950,32900,496
20240418,111300,5158508600,32950,32900,32950,32900,199
20240418,111200,5151960850,32900,32900,32950,32900,569
20240418,111100,5133240200,32950,32900,32950,32900,338
20240418,111000,5122119300,32900,32900,32900,32850,277
20240418,110900,5113011500,32850,32850,32950,32850,2163
20240418,110800,5041852450,32850,32900,32900,32850,208
20240418,110700,5035019000,32850,32900,32900,32850,3235
20240418,110600,4928721050,32850,32850,32850,32850,224
20240418,110500,4921362650,32850,32800,32900,32800,283
20240418,110400,4912068050,32850,32850,32850,32800,234
20240418,110300,4904381700,32900,32800,32900,32800,333
20240418,110200,4893435600,32800,32900,32900,32800,217
20240418,110100,4886308750,32800,32850,32900,32800,698
20240418,110000,4863356050,32900,32850,32900,32800,518
20240418,105900,4846346950,32800,32800,32850,32800,247
20240418,105800,4838244600,32800,32800,32800,32750,499
20240418,105700,4821880500,32800,32800,32800,32750,364
20240418,105600,4809946950,32750,32750,32850,32750,491
20240418,105500,4793859150,32700,32700,32750,32700,492
20240418,105400,4777755050,32700,32800,32800,32700,1324
20240418,105300,4734396700,32800,32900,32900,32750,632
20240418,105200,4713661150,32900,32800,32900,32800,343
20240418,105100,4702391650,32850,32800,32850,32800,1726
20240418,105000,4645702800,32800,32800,32800,32800,966
20240418,104900,4614018000,32800,32750,32800,32750,290
20240418,104800,4604515400,32750,32750,32800,32750,168
20240418,104700,4599013150,32750,32750,32800,32750,145
20240418,104600,4594263900,32800,32750,32800,32750,57
20240418,104500,4592396900,32750,32750,32800,32700,1896
20240418,104400,4530310950,32700,32650,32750,32650,175
20240418,104300,4524590050,32750,32650,32750,32600,1728
20240418,104200,4468130000,32650,32650,32750,32650,824
20240418,104100,4441198450,32700,32700,32700,32650,311
20240418,104000,4431038900,32650,32700,32700,32650,162
20240418,103900,4425747150,32650,32650,32700,32650,268
20240418,103800,4416996600,32650,32650,32650,32600,226
20240418,103700,4409619250,32650,32600,32650,32600,191
20240418,103600,4403386800,32600,32650,32650,32600,371
20240418,103500,4391289700,32650,32650,32650,32650,51
20240418,103400,4389624550,32650,32650,32700,32600,496
20240418,103300,4373425900,32600,32600,32650,32600,901
20240418,103200,4344045800,32600,32600,32600,32550,407
20240418,103100,4330792600,32650,32650,32650,32650,181
20240418,103000,4324882950,32600,32550,32600,32550,1284
20240418,102900,4283035100,32550,32500,32600,32500,267
20240418,102800,4274346650,32550,32500,32550,32500,649
20240418,102700,4253224100,32500,32500,32550,32500,1000
20240418,102600,4220688650,32550,32500,32550,32500,467
20240418,102500,4205509900,32500,32550,32550,32500,152
20240418,102400,4200569000,32550,32550,32550,32500,183
20240418,102300,4194619750,32550,32500,32550,32450,585
20240418,102200,4175604250,32450,32400,32500,32400,1300
20240418,102100,4133415050,32400,32300,32450,32300,615
20240418,102000,4113497400,32250,32600,32700,32250,20366
20240418,101900,3453552550,32600,32600,32700,32600,363
20240418,101800,3441711300,32600,32550,32600,32550,2470
20240418,101700,3361295950,32550,32600,32600,32550,177
20240418,101600,3355534350,32550,32550,32600,32550,225
20240418,101500,3348205250,32550,32600,32600,32550,285
20240418,101400,3338920200,32600,32650,32650,32600,488
20240418,101300,3322988500,32650,32550,32650,32550,316
20240418,101200,3312691650,32550,32550,32600,32500,646
20240418,101100,3291661950,32500,32550,32550,32500,51
20240418,101000,3290004250,32500,32500,32550,32500,234
20240418,100900,3282399200,32500,32500,32550,32500,347
20240418,100800,3271108000,32500,32550,32550,32500,756
20240418,100700,3246503800,32500,32550,32600,32500,3489
20240418,100600,3132998450,32500,32500,32500,32500,212
20240418,100500,3126108450,32550,32550,32550,32500,121
20240418,100400,3122170550,32550,32450,32550,32450,346
20240418,100300,3110938750,32450,32450,32500,32450,2704
20240418,100200,3023070200,32500,32450,32550,32450,1607
20240418,100100,2970837300,32450,32450,32500,32450,878
20240418,100000,2942346150,32500,32500,32550,32500,2158
20240418,095900,2872210600,32500,32600,32600,32500,2682
20240418,095800,2784970250,32600,32600,32650,32600,1440
20240418,095700,2738020900,32600,32700,32700,32600,448
20240418,095600,2723395150,32700,32600,32700,32600,2797
20240418,095500,2632096100,32600,32600,32600,32600,411
20240418,095400,2618697500,32650,32650,32650,32600,3336
20240418,095300,2509928850,32650,32550,32700,32550,2098
20240418,095200,2441579050,32500,32500,32500,32450,3542
20240418,095100,2326469600,32500,32500,32550,32500,2090
20240418,095000,2258513500,32500,32550,32550,32500,256
20240418,094900,2250187750,32500,32550,32600,32500,562
20240418,094800,2231895550,32550,32600,32600,32550,437
20240418,094700,2217670150,32600,32700,32700,32600,1767
20240418,094600,2160007250,32700,32750,32750,32700,805
20240418,094500,2133671200,32750,32650,32750,32650,441
20240418,094400,2119251150,32650,32650,32700,32650,427
20240418,094300,2105304250,32650,32650,32650,32650,405
20240418,094200,2092081000,32650,32700,32750,32650,1144
20240418,094100,2054697150,32700,32750,32750,32700,183
20240418,094000,2048712500,32750,32750,32750,32700,2187
20240418,093900,1977191700,32750,32750,32750,32700,456
20240418,093800,1962259150,32750,32700,32750,32700,303
20240418,093700,1952350500,32650,32550,32700,32550,931
20240418,093600,1921980600,32550,32550,32550,32500,659
20240418,093500,1900539500,32500,32600,32650,32500,2130
20240418,093400,1831210750,32550,32650,32650,32550,2387
20240418,093300,1753415100,32600,32600,32650,32550,277
20240418,093200,1744376700,32550,32500,32550,32500,774
20240418,093100,1719194450,32500,32500,32550,32500,678
20240418,093000,1697144250,32450,32400,32450,32350,503
20240418,092900,1680834500,32400,32350,32400,32300,625
20240418,092800,1660608200,32400,32400,32400,32350,1199
20240418,092700,1621780600,32450,32400,32450,32350,1185
20240418,092600,1583383900,32400,32350,32400,32300,914
20240418,092500,1553835000,32300,32350,32350,32300,633
20240418,092400,1533381150,32300,32350,32350,32300,1363
20240418,092300,1489333700,32350,32350,32350,32300,328
20240418,092200,1478735300,32350,32400,32400,32300,776
20240418,092100,1453619600,32400,32350,32400,32300,282
20240418,092000,1444505350,32400,32300,32400,32300,352
20240418,091900,1433121200,32300,32200,32300,32200,1295
20240418,091800,1391350300,32200,32300,32300,32200,297
20240418,091700,1381783900,32250,32200,32300,32150,981
20240418,091600,1350202900,32200,32100,32250,32100,1783
20240418,091500,1292811450,32150,32300,32300,32100,5238
20240418,091400,1123971750,32300,32350,32350,32300,655
20240418,091300,1102808500,32300,32500,32500,32300,2767
20240418,091200,1013041900,32500,32500,32550,32450,1516
20240418,091100,963771500,32550,32500,32550,32450,602
20240418,091000,944201900,32550,32500,32600,32450,428
20240418,090900,930299800,32500,32500,32650,32400,2971
20240418,090800,833652000,32500,32450,32500,32450,2168
20240418,090700,763263700,32500,32400,32500,32400,487
20240418,090600,747461300,32400,32450,32450,32300,1280
20240418,090500,706015100,32450,32500,32500,32450,210
20240418,090400,699198700,32450,32400,32450,32300,1514
20240418,090300,650182750,32350,32400,32500,31900,7854
20240418,090200,396925150,32350,32550,32550,32250,3692
20240418,090100,277259100,32550,32550,32700,32500,3064
20240418,090000,177339000,32500,32550,32550,32050,5422