stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192600,131400957900,32600,32600,32600,32600,41716
20240425,192500,131400957900,32600,32600,32600,32600,0
20240425,192400,131400957900,32600,32600,32600,32600,0
20240425,192300,131400957900,32600,32600,32600,32600,0
20240425,192200,131400957900,32600,32600,32600,32600,0
20240425,192100,131400957900,32600,32600,32600,32600,0
20240425,192000,131400957900,32600,32600,32600,32600,0
20240425,191900,131400957900,32600,32600,32600,32600,0
20240425,191800,131400957900,32600,32600,32600,32600,0
20240425,191700,131400957900,32600,32600,32600,32600,0
20240425,191600,131400957900,32600,32600,32600,32600,0
20240425,191500,131400957900,32600,32600,32600,32600,0
20240425,191400,131400957900,32600,32600,32600,32600,0
20240425,191300,131400957900,32600,32600,32600,32600,0
20240425,191200,131400957900,32600,32600,32600,32600,0
20240425,191100,131400957900,32600,32600,32600,32600,0
20240425,191000,131400957900,32600,32600,32600,32600,0
20240425,190900,131400957900,32600,32600,32600,32600,0
20240425,190800,131400957900,32600,32600,32600,32600,0
20240425,190700,131400957900,32600,32600,32600,32600,0
20240425,190600,131400957900,32600,32600,32600,32600,0
20240425,190500,131400957900,32600,32600,32600,32600,0
20240425,190400,131400957900,32600,32600,32600,32600,0
20240425,190300,131400957900,32600,32600,32600,32600,0
20240425,190200,131400957900,32600,32600,32600,32600,0
20240425,190100,131400957900,32600,32600,32600,32600,0
20240425,190000,131400957900,32600,32600,32600,32600,0
20240425,185900,131400957900,32600,32600,32600,32600,0
20240425,185800,131400957900,32600,32600,32600,32600,0
20240425,185700,131400957900,32600,32600,32600,32600,0
20240425,185600,131400957900,32600,32600,32600,32600,41716
20240425,185500,131400957900,32600,32600,32600,32600,0
20240425,185400,131400957900,32600,32600,32600,32600,0
20240425,185300,131400957900,32600,32600,32600,32600,0
20240425,185200,131400957900,32600,32600,32600,32600,0
20240425,185100,131400957900,32600,32600,32600,32600,0
20240425,185000,131400957900,32600,32600,32600,32600,0
20240425,184900,131400957900,32600,32600,32600,32600,0
20240425,184800,131400957900,32600,32600,32600,32600,0
20240425,184700,131400957900,32600,32600,32600,32600,0
20240425,184600,131400957900,32600,32600,32600,32600,0
20240425,184500,131400957900,32600,32600,32600,32600,0
20240425,184400,131400957900,32600,32600,32600,32600,0
20240425,184300,131400957900,32600,32600,32600,32600,0
20240425,184200,131400957900,32600,32600,32600,32600,0
20240425,184100,131400957900,32600,32600,32600,32600,0
20240425,184000,131400957900,32600,32600,32600,32600,0
20240425,183900,131400957900,32600,32600,32600,32600,0
20240425,183800,131400957900,32600,32600,32600,32600,0
20240425,183700,131400957900,32600,32600,32600,32600,0
20240425,183600,131400957900,32600,32600,32600,32600,0
20240425,183500,131400957900,32600,32600,32600,32600,0
20240425,183400,131400957900,32600,32600,32600,32600,0
20240425,183300,131400957900,32600,32600,32600,32600,0
20240425,183200,131400957900,32600,32600,32600,32600,0
20240425,183100,131400957900,32600,32600,32600,32600,0
20240425,183000,131400957900,32600,32600,32600,32600,0
20240425,182900,131400957900,32600,32600,32600,32600,0
20240425,182800,131400957900,32600,32600,32600,32600,0
20240425,182700,131400957900,32600,32600,32600,32600,0
20240425,182600,131400957900,32600,32600,32600,32600,41716
20240425,182500,131400957900,32600,32600,32600,32600,0
20240425,182400,131400957900,32600,32600,32600,32600,0
20240425,182300,131400957900,32600,32600,32600,32600,0
20240425,182200,131400957900,32600,32600,32600,32600,0
20240425,182100,131400957900,32600,32600,32600,32600,0
20240425,182000,131400957900,32600,32600,32600,32600,0
20240425,181900,131400957900,32600,32600,32600,32600,0
20240425,181800,131400957900,32600,32600,32600,32600,0
20240425,181700,131400957900,32600,32600,32600,32600,0
20240425,181600,131400957900,32600,32600,32600,32600,0
20240425,181500,131400957900,32600,32600,32600,32600,0
20240425,181400,131400957900,32600,32600,32600,32600,0
20240425,181300,131400957900,32600,32600,32600,32600,0
20240425,181200,131400957900,32600,32600,32600,32600,0
20240425,181100,131400957900,32600,32600,32600,32600,0
20240425,181000,131400957900,32600,32600,32600,32600,0
20240425,180900,131400957900,32600,32600,32600,32600,0
20240425,180800,131400957900,32600,32600,32600,32600,0
20240425,180700,131400957900,32600,32600,32600,32600,0
20240425,180600,131400957900,32600,32600,32600,32600,0
20240425,180500,131400957900,32600,32600,32600,32600,0
20240425,180400,131400957900,32600,32600,32600,32600,0
20240425,180300,131400957900,32600,32600,32600,32600,0
20240425,180200,131400957900,32600,32600,32600,32600,0
20240425,180100,131400957900,32600,32600,32600,32600,0
20240425,180000,131400957900,32600,32600,32600,32600,0
20240425,175900,131400957900,32600,32600,32600,32600,0
20240425,175800,131400957900,32600,32600,32600,32600,0
20240425,175700,131400957900,32600,32600,32600,32600,0
20240425,175600,131400957900,32600,32600,32600,32600,41716
20240425,175500,131400957900,32600,32600,32600,32600,0
20240425,175400,131400957900,32600,32600,32600,32600,0
20240425,175300,131400957900,32600,32600,32600,32600,0
20240425,175200,131400957900,32600,32600,32600,32600,0
20240425,175100,131400957900,32600,32600,32600,32600,0
20240425,175000,131400957900,32600,32600,32600,32600,0
20240425,174900,131400957900,32600,32600,32600,32600,0
20240425,174800,131400957900,32600,32600,32600,32600,0
20240425,174700,131400957900,32600,32600,32600,32600,0
20240425,174600,131400957900,32600,32600,32600,32600,0
20240425,174500,131400957900,32600,32600,32600,32600,0
20240425,174400,131400957900,32600,32600,32600,32600,0
20240425,174300,131400957900,32600,32600,32600,32600,0
20240425,174200,131400957900,32600,32600,32600,32600,0
20240425,174100,131400957900,32600,32600,32600,32600,0
20240425,174000,131400957900,32600,32600,32600,32600,0
20240425,173900,131400957900,32600,32600,32600,32600,0
20240425,173800,131400957900,32600,32600,32600,32600,0
20240425,173700,131400957900,32600,32600,32600,32600,0
20240425,173600,131400957900,32600,32600,32600,32600,0
20240425,173500,131400957900,32600,32600,32600,32600,0
20240425,173400,131400957900,32600,32600,32600,32600,0
20240425,173300,131400957900,32600,32600,32600,32600,0
20240425,173200,131400957900,32600,32600,32600,32600,0
20240425,173100,131400957900,32600,32600,32600,32600,0
20240425,173000,131400957900,32600,32600,32600,32600,0
20240425,172900,131400957900,32600,32600,32600,32600,0
20240425,172800,131400957900,32600,32600,32600,32600,0
20240425,172700,131400957900,32600,32600,32600,32600,0
20240425,172600,131400957900,32600,32600,32600,32600,41716
20240425,172500,131400957900,32600,32600,32600,32600,0
20240425,172400,131400957900,32600,32600,32600,32600,0
20240425,172300,131400957900,32600,32600,32600,32600,0
20240425,172200,131400957900,32600,32600,32600,32600,0
20240425,172100,131400957900,32600,32600,32600,32600,0
20240425,172000,131400957900,32600,32600,32600,32600,0
20240425,171900,131400957900,32600,32600,32600,32600,0
20240425,171800,131400957900,32600,32600,32600,32600,0
20240425,171700,131400957900,32600,32600,32600,32600,0
20240425,171600,131400957900,32600,32600,32600,32600,0
20240425,171500,131400957900,32600,32600,32600,32600,0
20240425,171400,131400957900,32600,32600,32600,32600,0
20240425,171300,131400957900,32600,32600,32600,32600,0
20240425,171200,131400957900,32600,32600,32600,32600,0
20240425,171100,131400957900,32600,32600,32600,32600,0
20240425,171000,131400957900,32600,32600,32600,32600,0
20240425,170900,131400957900,32600,32600,32600,32600,0
20240425,170800,131400957900,32600,32600,32600,32600,0
20240425,170700,131400957900,32600,32600,32600,32600,0
20240425,170600,131400957900,32600,32600,32600,32600,0
20240425,170500,131400957900,32600,32600,32600,32600,0
20240425,170400,131400957900,32600,32600,32600,32600,0
20240425,170300,131400957900,32600,32600,32600,32600,0
20240425,170200,131400957900,32600,32600,32600,32600,0
20240425,170100,131400957900,32600,32600,32600,32600,0
20240425,170000,131400957900,32600,32600,32600,32600,0
20240425,165900,131400957900,32600,32600,32600,32600,0
20240425,165800,131400957900,32600,32600,32600,32600,0
20240425,165700,131400957900,32600,32600,32600,32600,0
20240425,165600,131400957900,32600,32600,32600,32600,41716
20240425,165500,131400957900,32600,32600,32600,32600,0
20240425,165400,131400957900,32600,32600,32600,32600,0
20240425,165300,131400957900,32600,32600,32600,32600,0
20240425,165200,131400957900,32600,32600,32600,32600,0
20240425,165100,131400957900,32600,32600,32600,32600,0
20240425,165000,131400957900,32600,32600,32600,32600,0
20240425,164900,131400957900,32600,32600,32600,32600,0
20240425,164800,131400957900,32600,32600,32600,32600,0
20240425,164700,131400957900,32600,32600,32600,32600,0
20240425,164600,131400957900,32600,32600,32600,32600,0
20240425,164500,131400957900,32600,32600,32600,32600,0
20240425,164400,131400957900,32600,32600,32600,32600,0
20240425,164300,131400957900,32600,32600,32600,32600,0
20240425,164200,131400957900,32600,32600,32600,32600,0
20240425,164100,131400957900,32600,32600,32600,32600,0
20240425,164000,131400957900,32600,32600,32600,32600,0
20240425,163900,131400957900,32600,32600,32600,32600,0
20240425,163800,131400957900,32600,32600,32600,32600,0
20240425,163700,131400957900,32600,32600,32600,32600,0
20240425,163600,131400957900,32600,32600,32600,32600,0
20240425,163500,131400957900,32600,32600,32600,32600,0
20240425,163400,131400957900,32600,32600,32600,32600,0
20240425,163300,131400957900,32600,32600,32600,32600,0
20240425,163200,131400957900,32600,32600,32600,32600,0
20240425,163100,131400957900,32600,32600,32600,32600,0
20240425,163000,131400957900,32600,32600,32600,32600,0
20240425,162900,131400957900,32600,32600,32600,32600,0
20240425,162800,131400957900,32600,32600,32600,32600,0
20240425,162700,131400957900,32600,32600,32600,32600,0
20240425,162600,131400957900,32600,32600,32600,32600,41716
20240425,162500,131400957900,32600,32600,32600,32600,0
20240425,162400,131400957900,32600,32600,32600,32600,0
20240425,162300,131400957900,32600,32600,32600,32600,0
20240425,162200,131400957900,32600,32600,32600,32600,0
20240425,162100,131400957900,32600,32600,32600,32600,0
20240425,162000,131400957900,32600,32600,32600,32600,0
20240425,161900,131400957900,32600,32600,32600,32600,0
20240425,161800,131400957900,32600,32600,32600,32600,0
20240425,161700,131400957900,32600,32600,32600,32600,0
20240425,161600,131400957900,32600,32600,32600,32600,0
20240425,161500,131400957900,32600,32600,32600,32600,0
20240425,161400,131400957900,32600,32600,32600,32600,0
20240425,161300,131400957900,32600,32600,32600,32600,0
20240425,161200,131400957900,32600,32600,32600,32600,0
20240425,161100,131400957900,32600,32600,32600,32600,0
20240425,161000,131400957900,32600,32600,32600,32600,0
20240425,160900,131400957900,32600,32600,32600,32600,0
20240425,160800,131400957900,32600,32600,32600,32600,0
20240425,160700,131400957900,32600,32600,32600,32600,0
20240425,160600,131400957900,32600,32600,32600,32600,0
20240425,160500,131400957900,32600,32600,32600,32600,0
20240425,160400,131400957900,32600,32600,32600,32600,0
20240425,160300,131400957900,32600,32600,32600,32600,0
20240425,160200,131400957900,32600,32600,32600,32600,0
20240425,160100,131400957900,32600,32600,32600,32600,0
20240425,160000,131400957900,32600,32600,32600,32600,0
20240425,155900,131400957900,32600,32600,32600,32600,0
20240425,155800,131400957900,32600,32600,32600,32600,0
20240425,155700,131400957900,32600,32600,32600,32600,0
20240425,155600,131400957900,32600,32600,32600,32600,41716
20240425,155500,131400957900,32600,32600,32600,32600,0
20240425,155400,131400957900,32600,32600,32600,32600,0
20240425,155300,131400957900,32600,32600,32600,32600,0
20240425,155200,131400957900,32600,32600,32600,32600,0
20240425,155100,131400957900,32600,32600,32600,32600,0
20240425,155000,131400957900,32600,32600,32600,32600,0
20240425,154900,131400957900,32600,32600,32600,32600,0
20240425,154800,131400957900,32600,32600,32600,32600,0
20240425,154700,131400957900,32600,32600,32600,32600,0
20240425,154600,131400957900,32600,32600,32600,32600,0
20240425,154500,131400957900,32600,32600,32600,32600,0
20240425,154400,131400957900,32600,32600,32600,32600,0
20240425,154300,131400957900,32600,32600,32600,32600,0
20240425,154200,131400957900,32600,32600,32600,32600,0
20240425,154100,131400957900,32600,32600,32600,32600,0
20240425,154000,131400957900,32600,32600,32600,32600,0
20240425,153900,131400957900,32600,32600,32600,32600,0
20240425,153800,131400957900,32600,32600,32600,32600,0
20240425,153700,131400957900,32600,32600,32600,32600,0
20240425,153600,131400957900,32600,32600,32600,32600,0
20240425,153500,131400957900,32600,32600,32600,32600,0
20240425,153400,131400957900,32600,32600,32600,32600,0
20240425,153300,131400957900,32600,32600,32600,32600,0
20240425,153200,131400957900,32600,32600,32600,32600,0
20240425,153100,131400957900,32600,32600,32600,32600,0
20240425,153000,131400957900,32600,32600,32600,32600,41716
20240425,152900,130041016300,32600,32600,32600,32600,0
20240425,152800,130041016300,32600,32600,32600,32600,0
20240425,152700,130041016300,32600,32600,32600,32600,0
20240425,152600,130041016300,32600,32600,32600,32600,0
20240425,152500,130041016300,32600,32600,32600,32600,0
20240425,152400,130041016300,32600,32600,32600,32600,0
20240425,152300,130041016300,32600,32600,32600,32600,0
20240425,152200,130041016300,32600,32600,32600,32600,0
20240425,152100,130041016300,32600,32600,32600,32600,0
20240425,152000,130041016300,32600,32600,32600,32600,0
20240425,151900,130041016300,32600,32600,32600,32550,7832
20240425,151800,129785808600,32600,32600,32600,32550,9642
20240425,151700,129471740450,32550,32550,32600,32500,8938
20240425,151600,129180481750,32600,32500,32600,32500,7172
20240425,151500,128947194600,32600,32550,32600,32500,5928
20240425,151400,128754222550,32550,32650,32650,32550,7527
20240425,151300,128508880500,32650,32600,32650,32550,6263
20240425,151200,128304734550,32600,32500,32600,32500,7814
20240425,151100,128050278750,32500,32500,32550,32450,3922
20240425,151000,127922815300,32500,32450,32550,32450,6609
20240425,150900,127708011950,32500,32450,32500,32400,5593
20240425,150800,127526474200,32450,32450,32500,32400,6981
20240425,150700,127299937850,32400,32350,32450,32350,8818
20240425,150600,127014191400,32350,32350,32400,32350,10655
20240425,150500,126669435250,32400,32400,32400,32350,6426
20240425,150400,126461492800,32400,32400,32450,32400,8136
20240425,150300,126197837450,32400,32400,32450,32400,9081
20240425,150200,125903476550,32400,32450,32500,32400,5048
20240425,150100,125739762650,32450,32400,32500,32400,4151
20240425,150000,125605075300,32400,32400,32500,32350,9322
20240425,145900,125302952950,32450,32450,32450,32400,4894
20240425,145800,125144356300,32400,32500,32500,32400,19873
20240425,145700,124499718550,32500,32500,32500,32450,4255
20240425,145600,124361582800,32500,32550,32550,32450,10195
20240425,145500,124030265350,32500,32500,32550,32500,6533
20240425,145400,123817926700,32550,32600,32650,32500,7509
20240425,145300,123573492050,32650,32650,32700,32600,15972
20240425,145200,123051992950,32650,32650,32700,32650,5173
20240425,145100,122882977150,32650,32500,32700,32500,22658
20240425,145000,122144158700,32550,32500,32550,32500,3374
20240425,144900,122034481150,32550,32500,32550,32450,2928
20240425,144800,121939312400,32500,32500,32550,32500,5410
20240425,144700,121763406200,32550,32550,32600,32500,3008
20240425,144600,121665571400,32550,32550,32600,32500,5145
20240425,144500,121498015550,32600,32550,32600,32450,4437
20240425,144400,121353633850,32550,32550,32600,32500,3431
20240425,144300,121241991750,32600,32500,32600,32450,14431
20240425,144200,120772391900,32450,32500,32500,32450,5641
20240425,144100,120589279800,32450,32450,32550,32450,3269
20240425,144000,120483046900,32450,32550,32600,32450,3916
20240425,143900,120355767800,32500,32600,32600,32500,4922
20240425,143800,120195527400,32550,32500,32550,32450,8004
20240425,143700,119935501850,32500,32550,32550,32450,5519
20240425,143600,119756115400,32550,32550,32600,32500,3779
20240425,143500,119633086950,32550,32500,32600,32500,7959
20240425,143400,119373916850,32500,32550,32600,32500,4062
20240425,143300,119241787250,32550,32600,32600,32550,5826
20240425,143200,119051956500,32550,32550,32650,32550,7378
20240425,143100,118811523500,32600,32500,32600,32450,8514
20240425,143000,118534780600,32500,32400,32500,32400,5399
20240425,142900,118359600800,32400,32450,32500,32400,5386
20240425,142800,118184799650,32450,32450,32500,32400,3559
20240425,142700,118069279050,32450,32450,32500,32450,3897
20240425,142600,117942798450,32500,32500,32500,32450,3096
20240425,142500,117842280750,32450,32500,32550,32450,3933
20240425,142400,117714457400,32550,32400,32550,32350,16499
20240425,142300,117179164050,32400,32400,32450,32400,3518
20240425,142200,117065122350,32450,32450,32500,32400,7152
20240425,142100,116833002050,32450,32500,32550,32450,5016
20240425,142000,116670138850,32500,32350,32550,32350,10423
20240425,141900,116331956700,32350,32350,32400,32300,3932
20240425,141800,116204745350,32350,32300,32350,32300,2599
20240425,141700,116120767750,32300,32300,32350,32300,2611
20240425,141600,116036421450,32300,32300,32400,32300,2485
20240425,141500,115956133850,32300,32300,32400,32300,7950
20240425,141400,115698988750,32350,32250,32400,32250,14282
20240425,141300,115237344250,32300,32250,32300,32250,4363
20240425,141200,115096593300,32300,32250,32300,32250,4743
20240425,141100,114943576650,32250,32200,32300,32200,10596
20240425,141000,114601789250,32200,32250,32300,32200,7217
20240425,140900,114369060950,32250,32300,32300,32250,3894
20240425,140800,114243454450,32250,32250,32300,32250,3344
20240425,140700,114135563400,32250,32250,32300,32250,6644
20240425,140600,113921245500,32250,32250,32300,32250,2874
20240425,140500,113828529100,32250,32300,32350,32250,5475
20240425,140400,113651680100,32300,32300,32350,32250,5214
20240425,140300,113483339200,32300,32250,32350,32250,8759
20240425,140200,113200278900,32300,32250,32300,32250,5475
20240425,140100,113023603700,32250,32350,32350,32250,5404
20240425,140000,112849023200,32350,32300,32350,32300,4222
20240425,135900,112712610150,32350,32300,32350,32300,2996
20240425,135800,112615819550,32300,32300,32350,32300,2597
20240425,135700,112531927250,32300,32300,32350,32300,5577
20240425,135600,112351684850,32350,32300,32350,32300,3919
20240425,135500,112225042850,32300,32350,32400,32300,5341
20240425,135400,112052409550,32350,32300,32400,32300,3049
20240425,135300,111953764850,32350,32300,32400,32300,4369
20240425,135200,111812528950,32300,32300,32350,32300,6055
20240425,135100,111616823400,32350,32400,32450,32300,4758
20240425,135000,111462872550,32400,32450,32500,32400,5045
20240425,134900,111299171800,32550,32550,32600,32400,6101
20240425,134800,111100793950,32600,32650,32650,32550,4801
20240425,134700,110944218100,32600,32600,32700,32550,6988
20240425,134600,110716246300,32550,32650,32700,32550,4192
20240425,134500,110579593250,32600,32700,32700,32550,8755
20240425,134400,110293943700,32650,32450,32700,32450,9045
20240425,134300,109999373650,32450,32300,32500,32300,14162
20240425,134200,109540555900,32300,32300,32350,32250,6021
20240425,134100,109346155150,32300,32300,32350,32250,10244
20240425,134000,109015341000,32300,32350,32350,32250,3437
20240425,133900,108904278100,32300,32300,32350,32250,9903
20240425,133800,108584464100,32350,32350,32400,32300,3876
20240425,133700,108459171200,32350,32300,32400,32300,4001
20240425,133600,108329816050,32300,32400,32400,32300,3458
20240425,133500,108218011500,32400,32300,32400,32300,3221
20240425,133400,108113817650,32300,32350,32400,32300,3952
20240425,133300,107986022200,32400,32350,32400,32350,3062
20240425,133200,107886954800,32350,32400,32450,32350,4748
20240425,133100,107733194800,32400,32450,32450,32400,3031
20240425,133000,107634964500,32400,32500,32550,32400,3326
20240425,132900,107527007400,32550,32500,32550,32450,5069
20240425,132800,107362214450,32500,32650,32650,32500,5066
20240425,132700,107197280750,32650,32700,32750,32600,8005
20240425,132600,106935780350,32750,32750,32750,32700,10149
20240425,132500,106603861800,32750,32800,32850,32700,17661
20240425,132400,106024828250,32800,32750,32850,32750,12871
20240425,132300,105602845950,32700,32600,32700,32600,14835
20240425,132200,105118536350,32600,32600,32600,32550,4079
20240425,132100,104985615950,32550,32550,32600,32500,4882
20240425,132000,104826639850,32550,32350,32550,32300,34714
20240425,131900,103702094200,32350,32250,32350,32200,10388
20240425,131800,103366660200,32250,32300,32300,32200,12164
20240425,131700,102974343150,32250,32350,32350,32250,3749
20240425,131600,102853315700,32350,32300,32350,32250,13472
20240425,131500,102418130900,32350,32300,32350,32300,3956
20240425,131400,102290208850,32300,32350,32350,32300,3339
20240425,131300,102182280200,32350,32300,32350,32300,2520
20240425,131200,102100846050,32300,32350,32350,32300,7285
20240425,131100,101865272450,32350,32300,32350,32300,3824
20240425,131000,101741710450,32300,32350,32350,32300,3251
20240425,130900,101636667700,32350,32350,32350,32300,2066
20240425,130800,101569888700,32300,32350,32350,32300,2052
20240425,130700,101503555600,32350,32350,32350,32300,841
20240425,130600,101476379750,32350,32350,32350,32250,1559
20240425,130500,101426027050,32300,32300,32300,32250,6836
20240425,130400,101205299500,32250,32250,32300,32250,5346
20240425,130300,101032850100,32300,32300,32350,32250,2770
20240425,130200,100943395750,32350,32300,32350,32250,5501
20240425,130100,100765703400,32300,32350,32400,32300,6556
20240425,130000,100553779200,32350,32300,32350,32300,3746
20240425,125900,100432689600,32300,32350,32400,32300,12023
20240425,125800,100043840550,32350,32350,32350,32300,8392
20240425,125700,99772393900,32350,32300,32350,32300,1947
20240425,125600,99709456350,32350,32350,32400,32300,2069
20240425,125500,99642557550,32350,32400,32400,32300,7754
20240425,125400,99391627550,32400,32400,32400,32350,2558
20240425,125300,99308801900,32400,32350,32400,32350,1601
20240425,125200,99256959850,32400,32350,32400,32350,2246
20240425,125100,99184284250,32350,32350,32400,32300,4187
20240425,125000,99048874250,32350,32350,32350,32300,5083
20240425,124900,98884478050,32350,32350,32350,32300,2114
20240425,124800,98816139900,32350,32350,32400,32300,7326
20240425,124700,98579141100,32400,32350,32400,32350,967
20240425,124600,98547836050,32400,32350,32400,32350,2173
20240425,124500,98477466500,32350,32450,32450,32350,3945
20240425,124400,98349678100,32450,32550,32550,32350,10427
20240425,124300,98011336250,32550,32600,32600,32500,8179
20240425,124200,97744987150,32600,32450,32600,32450,9094
20240425,124100,97449147800,32450,32400,32500,32400,6748
20240425,124000,97230104300,32450,32350,32450,32250,24578
20240425,123900,96434762600,32350,32300,32350,32300,5413
20240425,123800,96259744450,32350,32350,32350,32300,1356
20240425,123700,96215922000,32350,32200,32350,32200,22691
20240425,123600,95483407250,32250,32150,32250,32100,22118
20240425,123500,94771648950,32100,32200,32200,32100,12173
20240425,123400,94380331000,32200,32150,32200,32150,3292
20240425,123300,94274394300,32200,32200,32250,32150,7241
20240425,123200,94041419850,32200,32250,32250,32200,6240
20240425,123100,93840481550,32200,32200,32250,32200,3408
20240425,123000,93730722200,32250,32250,32250,32200,16114
20240425,122900,93211790500,32250,32250,32300,32200,5420
20240425,122800,93037066200,32250,32250,32300,32250,7744
20240425,122700,92787281400,32250,32250,32300,32250,9396
20240425,122600,92484145750,32300,32300,32300,32250,2663
20240425,122500,92398207800,32250,32250,32300,32250,4631
20240425,122400,92248717850,32300,32350,32350,32250,13242
20240425,122300,91821161350,32350,32350,32350,32300,3292
20240425,122200,91714767600,32350,32350,32400,32350,7377
20240425,122100,91476095950,32400,32350,32400,32350,1939
20240425,122000,91413345950,32400,32350,32400,32350,3171
20240425,121900,91310694750,32350,32350,32400,32350,1051
20240425,121800,91276663900,32400,32400,32400,32350,2306
20240425,121700,91202023750,32400,32400,32400,32350,2502
20240425,121600,91121026200,32400,32450,32450,32350,7810
20240425,121500,90867873050,32400,32500,32500,32400,3628
20240425,121400,90750128850,32500,32500,32550,32450,3446
20240425,121300,90638136150,32500,32500,32550,32500,2119
20240425,121200,90569207800,32550,32600,32600,32500,6300
20240425,121100,90364221400,32600,32500,32600,32450,9777
20240425,121000,90046219500,32450,32350,32500,32300,34679
20240425,120900,88922292400,32300,32350,32400,32300,13008
20240425,120800,88501831550,32400,32300,32400,32300,8293
20240425,120700,88233603700,32350,32300,32350,32300,3979
20240425,120600,88105015900,32300,32350,32400,32300,8243
20240425,120500,87838413800,32400,32350,32400,32350,6194
20240425,120400,87637989600,32350,32350,32400,32350,2365
20240425,120300,87561464150,32350,32400,32400,32350,5131
20240425,120200,87395402250,32350,32350,32400,32350,4732
20240425,120100,87242307000,32400,32350,32400,32350,8282
20240425,120000,86974340600,32400,32400,32400,32350,2196
20240425,115900,86903286700,32400,32400,32400,32350,2169
20240425,115800,86833088000,32400,32400,32400,32350,4818
20240425,115700,86677181450,32350,32400,32450,32350,7423
20240425,115600,86436721700,32400,32350,32450,32300,15990
20240425,115500,85919083350,32350,32400,32450,32350,21386
20240425,115400,85226370900,32400,32450,32450,32400,11514
20240425,115300,84853235900,32450,32450,32500,32400,12217
20240425,115200,84456880650,32450,32450,32500,32450,6135
20240425,115100,84257761100,32450,32550,32550,32450,15316
20240425,115000,83760047450,32500,32500,32550,32500,3002
20240425,114900,83662446850,32550,32550,32550,32500,6075
20240425,114800,83464984300,32550,32550,32600,32500,8586
20240425,114700,83185541300,32550,32550,32600,32550,1443
20240425,114600,83138554400,32550,32600,32600,32550,3137
20240425,114500,83036392950,32600,32550,32600,32550,2611
20240425,114400,82951386200,32600,32550,32600,32550,4892
20240425,114300,82792092100,32550,32600,32600,32550,1772
20240425,114200,82734377650,32550,32600,32600,32550,4444
20240425,114100,82589556100,32550,32650,32650,32550,14806
20240425,114000,82106823500,32600,32650,32650,32600,3188
20240425,113900,82002782000,32600,32650,32650,32600,2822
20240425,113800,81910709550,32650,32650,32650,32600,5821
20240425,113700,81720687850,32600,32650,32650,32600,4330
20240425,113600,81579340450,32650,32650,32650,32600,3383
20240425,113500,81468936550,32650,32600,32650,32550,22640
20240425,113400,80730929400,32600,32600,32600,32550,13313
20240425,113300,80297103750,32600,32600,32600,32550,2815
20240425,113200,80205461750,32600,32600,32600,32550,2409
20240425,113100,80127026350,32600,32550,32600,32550,5566
20240425,113000,79945840700,32550,32550,32600,32550,1787
20240425,112900,79887655950,32550,32550,32600,32550,2547
20240425,112800,79804715100,32550,32550,32600,32550,4846
20240425,112700,79646945050,32550,32550,32600,32550,4161
20240425,112600,79511453500,32600,32600,32600,32550,3164
20240425,112500,79408436700,32600,32600,32600,32550,1779
20240425,112400,79350500400,32550,32550,32600,32550,2172
20240425,112300,79279783700,32550,32600,32600,32550,4175
20240425,112200,79143724250,32600,32600,32600,32550,3543
20240425,112100,79028285100,32550,32600,32650,32550,5337
20240425,112000,78854290600,32650,32550,32700,32550,18750
20240425,111900,78242374800,32500,32400,32550,32400,26065
20240425,111800,77395437350,32400,32500,32550,32400,29097
20240425,111700,76450676750,32550,32500,32550,32500,37196
20240425,111600,75241530950,32500,32600,32600,32500,33465
20240425,111500,74152783450,32600,32700,32700,32550,28495
20240425,111400,73223344550,32650,32650,32700,32650,3616
20240425,111300,73105251800,32650,32650,32700,32650,3680
20240425,111200,72985057500,32700,32650,32700,32650,1813
20240425,111100,72925835650,32700,32700,32750,32700,12920
20240425,111000,72503323300,32700,32800,32800,32700,8251
20240425,110900,72233263750,32750,32750,32800,32750,5106
20240425,110800,72065992550,32800,32800,32800,32750,3147
20240425,110700,71962892300,32800,32800,32850,32750,6654
20240425,110600,71744654150,32800,32850,32850,32800,3632
20240425,110500,71625406250,32800,32800,32850,32800,2856
20240425,110400,71531681750,32850,32800,32850,32800,2210
20240425,110300,71459118650,32800,32800,32850,32750,1979
20240425,110200,71394187400,32800,32700,32850,32700,21078
20240425,110100,70703507700,32750,32700,32750,32700,1822
20240425,110000,70643880600,32750,32700,32750,32700,2717
20240425,105900,70554981050,32750,32700,32750,32700,1982
20240425,105800,70490132350,32750,32650,32750,32650,7162
20240425,105700,70256069600,32700,32700,32750,32650,8052
20240425,105600,69992930500,32700,32700,32750,32700,10716
20240425,105500,69642497450,32750,32800,32800,32700,12696
20240425,105400,69226776700,32750,32750,32800,32750,2040
20240425,105300,69159950700,32800,32800,32850,32750,14617
20240425,105200,68680549850,32800,32850,32900,32800,7037
20240425,105100,68449446300,32850,32900,32900,32850,3302
20240425,105000,68340952450,32900,32900,32900,32850,2541
20240425,104900,68257459050,32900,32900,32950,32850,3505
20240425,104800,68142285700,32900,32950,32950,32850,5837
20240425,104700,67950253450,32950,32900,33000,32900,3436
20240425,104600,67837061400,32950,32900,32950,32900,5524
20240425,104500,67655108800,32900,33050,33050,32900,9083
20240425,104400,67355501650,33050,33050,33100,33000,5937
20240425,104300,67159311100,33100,33150,33200,33050,6500
20240425,104200,66944038900,33200,33100,33200,33100,8357
20240425,104100,66667159950,33150,33050,33150,33050,10060
20240425,104000,66333966700,33050,32950,33100,32950,12052
20240425,103900,65936345800,33000,32900,33000,32850,10760
20240425,103800,65582060000,32850,32800,32900,32800,12366
20240425,103700,65175908450,32800,32800,32850,32800,3610
20240425,103600,65057452700,32800,32850,32850,32800,9038
20240425,103500,64760643150,32850,32900,32900,32850,5931
20240425,103400,64565760950,32850,32900,32900,32850,5189
20240425,103300,64395219300,32900,32900,32900,32850,2632
20240425,103200,64308700400,32900,32950,33000,32850,14248
20240425,103100,63839757800,33000,33050,33050,32950,17183
20240425,103000,63272769050,32950,32900,33000,32850,12714
20240425,102900,62853731950,32950,32750,32950,32750,14130
20240425,102800,62389938550,32750,32800,32800,32700,8986
20240425,102700,62095650550,32800,32750,32800,32750,9790
20240425,102600,61774685450,32750,32750,32800,32700,9682
20240425,102500,61457744000,32750,32700,32800,32650,18065
20240425,102400,60866387500,32650,32650,32700,32600,11890
20240425,102300,60478395100,32600,32550,32650,32550,20091
20240425,102200,59823442750,32550,32650,32650,32500,45194
20240425,102100,58351664750,32650,32750,32750,32600,35362
20240425,102000,57195825500,32750,32800,32850,32700,37362
20240425,101900,55971285400,32850,32900,32950,32800,42061
20240425,101800,54589980050,32900,32950,32950,32900,27268
20240425,101700,53692689100,32900,32900,32950,32900,9701
20240425,101600,53373201900,32900,33000,33050,32900,52607
20240425,101500,51639280650,33000,33050,33100,33000,20070
20240425,101400,50976721750,33050,33150,33150,33000,22178
20240425,101300,50243771450,33150,33250,33250,33150,10899
20240425,101200,49882139300,33250,33100,33250,33050,9422
20240425,101100,49569587500,33100,33050,33100,33000,11868
20240425,101000,49177317750,33050,33000,33050,33000,7663
20240425,100900,48924232450,33050,33100,33100,33000,23941
20240425,100800,48132796500,33050,33100,33150,33050,23400
20240425,100700,47358956750,33100,33000,33150,33000,17098
20240425,100600,46793611750,33050,33200,33200,33000,63853
20240425,100500,44681162700,33200,33300,33350,33150,59606
20240425,100400,42699957400,33300,33350,33350,33250,8109
20240425,100300,42429880650,33350,33300,33350,33250,11378
20240425,100200,42050938950,33300,33350,33400,33300,16515
20240425,100100,41500617800,33350,33550,33600,33350,29124
20240425,100000,40526002150,33550,33550,33600,33500,5537
20240425,095900,40340337050,33550,33600,33650,33500,13816
20240425,095800,39876770800,33650,33700,33750,33600,12403
20240425,095700,39459516800,33750,33750,33800,33650,3227
20240425,095600,39350707300,33750,33700,33750,33650,7496
20240425,095500,39098188900,33650,33650,33700,33600,3190
20240425,095400,38990804600,33700,33750,33800,33650,11745
20240425,095300,38595138250,33800,33850,33850,33700,9136
20240425,095200,38286484600,33850,33950,34000,33800,15629
20240425,095100,37756970800,33950,34100,34150,33900,40971
20240425,095000,36363482900,34050,34100,34100,34000,7299
20240425,094900,36114922600,34000,34000,34100,33950,17372
20240425,094800,35524198350,34000,34000,34050,33950,7374
20240425,094700,35273494450,34000,34000,34050,33950,7721
20240425,094600,35011026400,34000,34050,34050,33900,16667
20240425,094500,34444705000,34050,34050,34100,33950,9895
20240425,094400,34108059450,34000,33900,34050,33850,39620
20240425,094300,32764265000,33900,33750,33900,33750,18288
20240425,094200,32145797950,33750,33750,33800,33700,4407
20240425,094100,31997069850,33750,33650,33750,33650,7608
20240425,094000,31740657400,33700,33650,33700,33600,5903
20240425,093900,31542005250,33700,33650,33700,33600,4182
20240425,093800,31401285650,33600,33800,33800,33600,10741
20240425,093700,31039272050,33750,33650,33800,33600,12192
20240425,093600,30628311250,33600,33650,33650,33550,5527
20240425,093500,30442619400,33650,33650,33650,33550,13805
20240425,093400,29978633950,33650,33700,33800,33650,11899
20240425,093300,29577659100,33700,33800,33850,33700,9165
20240425,093200,29268165800,33850,33800,33850,33750,20507
20240425,093100,28574551650,33800,33800,33800,33750,11583
20240425,093000,28183237400,33800,33750,33800,33600,23025
20240425,092900,27407380500,33700,33650,33800,33600,19412
20240425,092800,26752802600,33600,33450,33650,33400,8813
20240425,092700,26457213000,33450,33250,33500,33250,12556
20240425,092600,26038106700,33250,33200,33300,33100,8859
20240425,092500,25744041750,33200,33050,33200,33050,21587
20240425,092400,25029855200,33100,33150,33200,33050,31096
20240425,092300,24000974400,33150,33300,33350,33150,33446
20240425,092200,22889865250,33300,33350,33400,33250,15207
20240425,092100,22383128650,33350,33400,33400,33350,5183
20240425,092000,22210245900,33350,33350,33450,33300,6994
20240425,091900,21976844200,33350,33500,33550,33300,24377
20240425,091800,21163513650,33400,33350,33450,33350,18406
20240425,091700,20548638250,33350,33400,33450,33350,17065
20240425,091600,19978800250,33450,33550,33550,33400,22542
20240425,091500,19224149550,33550,33650,33650,33500,44921
20240425,091400,17715080250,33650,33700,33800,33650,12461
20240425,091300,17294918650,33700,33650,33750,33600,13193
20240425,091200,16850348250,33650,33600,33700,33550,9060
20240425,091100,16545831650,33600,33600,33700,33550,12521
20240425,091000,16125080950,33650,33500,33700,33500,6534
20240425,090900,15905479700,33550,33850,33850,33500,35971
20240425,090800,14694275850,33850,33750,33850,33650,12713
20240425,090700,14264931700,33750,33750,33850,33700,26593
20240425,090600,13366768900,33800,33450,33800,33450,33962
20240425,090500,12223017600,33450,33350,33450,33300,22053
20240425,090400,11487002250,33350,33250,33400,33100,32199
20240425,090300,10415467100,33200,33050,33300,32850,47477
20240425,090200,8848368650,33000,33300,33400,32850,103444
20240425,090100,5428256800,33300,33600,33750,33250,81344
20240425,090000,2709028550,33650,33950,33950,33500,75528