stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192600,58814035700,33200,33200,33200,33200,33651
20240429,192500,58814035700,33200,33200,33200,33200,0
20240429,192400,58814035700,33200,33200,33200,33200,0
20240429,192300,58814035700,33200,33200,33200,33200,0
20240429,192200,58814035700,33200,33200,33200,33200,0
20240429,192100,58814035700,33200,33200,33200,33200,0
20240429,192000,58814035700,33200,33200,33200,33200,0
20240429,191900,58814035700,33200,33200,33200,33200,0
20240429,191800,58814035700,33200,33200,33200,33200,0
20240429,191700,58814035700,33200,33200,33200,33200,0
20240429,191600,58814035700,33200,33200,33200,33200,0
20240429,191500,58814035700,33200,33200,33200,33200,0
20240429,191400,58814035700,33200,33200,33200,33200,0
20240429,191300,58814035700,33200,33200,33200,33200,0
20240429,191200,58814035700,33200,33200,33200,33200,0
20240429,191100,58814035700,33200,33200,33200,33200,0
20240429,191000,58814035700,33200,33200,33200,33200,0
20240429,190900,58814035700,33200,33200,33200,33200,0
20240429,190800,58814035700,33200,33200,33200,33200,0
20240429,190700,58814035700,33200,33200,33200,33200,0
20240429,190600,58814035700,33200,33200,33200,33200,0
20240429,190500,58814035700,33200,33200,33200,33200,0
20240429,190400,58814035700,33200,33200,33200,33200,0
20240429,190300,58814035700,33200,33200,33200,33200,0
20240429,190200,58814035700,33200,33200,33200,33200,0
20240429,190100,58814035700,33200,33200,33200,33200,0
20240429,190000,58814035700,33200,33200,33200,33200,0
20240429,185900,58814035700,33200,33200,33200,33200,0
20240429,185800,58814035700,33200,33200,33200,33200,0
20240429,185700,58814035700,33200,33200,33200,33200,0
20240429,185600,58814035700,33200,33200,33200,33200,33651
20240429,185500,58814035700,33200,33200,33200,33200,0
20240429,185400,58814035700,33200,33200,33200,33200,0
20240429,185300,58814035700,33200,33200,33200,33200,0
20240429,185200,58814035700,33200,33200,33200,33200,0
20240429,185100,58814035700,33200,33200,33200,33200,0
20240429,185000,58814035700,33200,33200,33200,33200,0
20240429,184900,58814035700,33200,33200,33200,33200,0
20240429,184800,58814035700,33200,33200,33200,33200,0
20240429,184700,58814035700,33200,33200,33200,33200,0
20240429,184600,58814035700,33200,33200,33200,33200,0
20240429,184500,58814035700,33200,33200,33200,33200,0
20240429,184400,58814035700,33200,33200,33200,33200,0
20240429,184300,58814035700,33200,33200,33200,33200,0
20240429,184200,58814035700,33200,33200,33200,33200,0
20240429,184100,58814035700,33200,33200,33200,33200,0
20240429,184000,58814035700,33200,33200,33200,33200,0
20240429,183900,58814035700,33200,33200,33200,33200,0
20240429,183800,58814035700,33200,33200,33200,33200,0
20240429,183700,58814035700,33200,33200,33200,33200,0
20240429,183600,58814035700,33200,33200,33200,33200,0
20240429,183500,58814035700,33200,33200,33200,33200,0
20240429,183400,58814035700,33200,33200,33200,33200,0
20240429,183300,58814035700,33200,33200,33200,33200,0
20240429,183200,58814035700,33200,33200,33200,33200,0
20240429,183100,58814035700,33200,33200,33200,33200,0
20240429,183000,58814035700,33200,33200,33200,33200,0
20240429,182900,58814035700,33200,33200,33200,33200,0
20240429,182800,58814035700,33200,33200,33200,33200,0
20240429,182700,58814035700,33200,33200,33200,33200,0
20240429,182600,58814035700,33200,33200,33200,33200,33651
20240429,182500,58814035700,33200,33200,33200,33200,0
20240429,182400,58814035700,33200,33200,33200,33200,0
20240429,182300,58814035700,33200,33200,33200,33200,0
20240429,182200,58814035700,33200,33200,33200,33200,0
20240429,182100,58814035700,33200,33200,33200,33200,0
20240429,182000,58814035700,33200,33200,33200,33200,0
20240429,181900,58814035700,33200,33200,33200,33200,0
20240429,181800,58814035700,33200,33200,33200,33200,0
20240429,181700,58814035700,33200,33200,33200,33200,0
20240429,181600,58814035700,33200,33200,33200,33200,0
20240429,181500,58814035700,33200,33200,33200,33200,0
20240429,181400,58814035700,33200,33200,33200,33200,0
20240429,181300,58814035700,33200,33200,33200,33200,0
20240429,181200,58814035700,33200,33200,33200,33200,0
20240429,181100,58814035700,33200,33200,33200,33200,0
20240429,181000,58814035700,33200,33200,33200,33200,0
20240429,180900,58814035700,33200,33200,33200,33200,0
20240429,180800,58814035700,33200,33200,33200,33200,0
20240429,180700,58814035700,33200,33200,33200,33200,0
20240429,180600,58814035700,33200,33200,33200,33200,0
20240429,180500,58814035700,33200,33200,33200,33200,0
20240429,180400,58814035700,33200,33200,33200,33200,0
20240429,180300,58814035700,33200,33200,33200,33200,0
20240429,180200,58814035700,33200,33200,33200,33200,0
20240429,180100,58814035700,33200,33200,33200,33200,0
20240429,180000,58814035700,33200,33200,33200,33200,0
20240429,175900,58814035700,33200,33200,33200,33200,0
20240429,175800,58814035700,33200,33200,33200,33200,0
20240429,175700,58814035700,33200,33200,33200,33200,0
20240429,175600,58814035700,33200,33200,33200,33200,33651
20240429,175500,58814035700,33200,33200,33200,33200,0
20240429,175400,58814035700,33200,33200,33200,33200,0
20240429,175300,58814035700,33200,33200,33200,33200,0
20240429,175200,58814035700,33200,33200,33200,33200,0
20240429,175100,58814035700,33200,33200,33200,33200,0
20240429,175000,58814035700,33200,33200,33200,33200,0
20240429,174900,58814035700,33200,33200,33200,33200,0
20240429,174800,58814035700,33200,33200,33200,33200,0
20240429,174700,58814035700,33200,33200,33200,33200,0
20240429,174600,58814035700,33200,33200,33200,33200,0
20240429,174500,58814035700,33200,33200,33200,33200,0
20240429,174400,58814035700,33200,33200,33200,33200,0
20240429,174300,58814035700,33200,33200,33200,33200,0
20240429,174200,58814035700,33200,33200,33200,33200,0
20240429,174100,58814035700,33200,33200,33200,33200,0
20240429,174000,58814035700,33200,33200,33200,33200,0
20240429,173900,58814035700,33200,33200,33200,33200,0
20240429,173800,58814035700,33200,33200,33200,33200,0
20240429,173700,58814035700,33200,33200,33200,33200,0
20240429,173600,58814035700,33200,33200,33200,33200,0
20240429,173500,58814035700,33200,33200,33200,33200,0
20240429,173400,58814035700,33200,33200,33200,33200,0
20240429,173300,58814035700,33200,33200,33200,33200,0
20240429,173200,58814035700,33200,33200,33200,33200,0
20240429,173100,58814035700,33200,33200,33200,33200,0
20240429,173000,58814035700,33200,33200,33200,33200,0
20240429,172900,58814035700,33200,33200,33200,33200,0
20240429,172800,58814035700,33200,33200,33200,33200,0
20240429,172700,58814035700,33200,33200,33200,33200,0
20240429,172600,58814035700,33200,33200,33200,33200,33651
20240429,172500,58814035700,33200,33200,33200,33200,0
20240429,172400,58814035700,33200,33200,33200,33200,0
20240429,172300,58814035700,33200,33200,33200,33200,0
20240429,172200,58814035700,33200,33200,33200,33200,0
20240429,172100,58814035700,33200,33200,33200,33200,0
20240429,172000,58814035700,33200,33200,33200,33200,0
20240429,171900,58814035700,33200,33200,33200,33200,0
20240429,171800,58814035700,33200,33200,33200,33200,0
20240429,171700,58814035700,33200,33200,33200,33200,0
20240429,171600,58814035700,33200,33200,33200,33200,0
20240429,171500,58814035700,33200,33200,33200,33200,0
20240429,171400,58814035700,33200,33200,33200,33200,0
20240429,171300,58814035700,33200,33200,33200,33200,0
20240429,171200,58814035700,33200,33200,33200,33200,0
20240429,171100,58814035700,33200,33200,33200,33200,0
20240429,171000,58814035700,33200,33200,33200,33200,0
20240429,170900,58814035700,33200,33200,33200,33200,0
20240429,170800,58814035700,33200,33200,33200,33200,0
20240429,170700,58814035700,33200,33200,33200,33200,0
20240429,170600,58814035700,33200,33200,33200,33200,0
20240429,170500,58814035700,33200,33200,33200,33200,0
20240429,170400,58814035700,33200,33200,33200,33200,0
20240429,170300,58814035700,33200,33200,33200,33200,0
20240429,170200,58814035700,33200,33200,33200,33200,0
20240429,170100,58814035700,33200,33200,33200,33200,0
20240429,170000,58814035700,33200,33200,33200,33200,0
20240429,165900,58814035700,33200,33200,33200,33200,0
20240429,165800,58814035700,33200,33200,33200,33200,0
20240429,165700,58814035700,33200,33200,33200,33200,0
20240429,165600,58814035700,33200,33200,33200,33200,33651
20240429,165500,58814035700,33200,33200,33200,33200,0
20240429,165400,58814035700,33200,33200,33200,33200,0
20240429,165300,58814035700,33200,33200,33200,33200,0
20240429,165200,58814035700,33200,33200,33200,33200,0
20240429,165100,58814035700,33200,33200,33200,33200,0
20240429,165000,58814035700,33200,33200,33200,33200,0
20240429,164900,58814035700,33200,33200,33200,33200,0
20240429,164800,58814035700,33200,33200,33200,33200,0
20240429,164700,58814035700,33200,33200,33200,33200,0
20240429,164600,58814035700,33200,33200,33200,33200,0
20240429,164500,58814035700,33200,33200,33200,33200,0
20240429,164400,58814035700,33200,33200,33200,33200,0
20240429,164300,58814035700,33200,33200,33200,33200,0
20240429,164200,58814035700,33200,33200,33200,33200,0
20240429,164100,58814035700,33200,33200,33200,33200,0
20240429,164000,58814035700,33200,33200,33200,33200,0
20240429,163900,58814035700,33200,33200,33200,33200,0
20240429,163800,58814035700,33200,33200,33200,33200,0
20240429,163700,58814035700,33200,33200,33200,33200,0
20240429,163600,58814035700,33200,33200,33200,33200,0
20240429,163500,58814035700,33200,33200,33200,33200,0
20240429,163400,58814035700,33200,33200,33200,33200,0
20240429,163300,58814035700,33200,33200,33200,33200,0
20240429,163200,58814035700,33200,33200,33200,33200,0
20240429,163100,58814035700,33200,33200,33200,33200,0
20240429,163000,58814035700,33200,33200,33200,33200,0
20240429,162900,58814035700,33200,33200,33200,33200,0
20240429,162800,58814035700,33200,33200,33200,33200,0
20240429,162700,58814035700,33200,33200,33200,33200,0
20240429,162600,58814035700,33200,33200,33200,33200,33651
20240429,162500,58814035700,33200,33200,33200,33200,0
20240429,162400,58814035700,33200,33200,33200,33200,0
20240429,162300,58814035700,33200,33200,33200,33200,0
20240429,162200,58814035700,33200,33200,33200,33200,0
20240429,162100,58814035700,33200,33200,33200,33200,0
20240429,162000,58814035700,33200,33200,33200,33200,0
20240429,161900,58814035700,33200,33200,33200,33200,0
20240429,161800,58814035700,33200,33200,33200,33200,0
20240429,161700,58814035700,33200,33200,33200,33200,0
20240429,161600,58814035700,33200,33200,33200,33200,0
20240429,161500,58814035700,33200,33200,33200,33200,0
20240429,161400,58814035700,33200,33200,33200,33200,0
20240429,161300,58814035700,33200,33200,33200,33200,0
20240429,161200,58814035700,33200,33200,33200,33200,0
20240429,161100,58814035700,33200,33200,33200,33200,0
20240429,161000,58814035700,33200,33200,33200,33200,0
20240429,160900,58814035700,33200,33200,33200,33200,0
20240429,160800,58814035700,33200,33200,33200,33200,0
20240429,160700,58814035700,33200,33200,33200,33200,0
20240429,160600,58814035700,33200,33200,33200,33200,0
20240429,160500,58814035700,33200,33200,33200,33200,0
20240429,160400,58814035700,33200,33200,33200,33200,0
20240429,160300,58814035700,33200,33200,33200,33200,0
20240429,160200,58814035700,33200,33200,33200,33200,0
20240429,160100,58814035700,33200,33200,33200,33200,0
20240429,160000,58814035700,33200,33200,33200,33200,0
20240429,155900,58814035700,33200,33200,33200,33200,0
20240429,155800,58814035700,33200,33200,33200,33200,0
20240429,155700,58814035700,33200,33200,33200,33200,0
20240429,155600,58814035700,33200,33200,33200,33200,33651
20240429,155500,58814035700,33200,33200,33200,33200,0
20240429,155400,58814035700,33200,33200,33200,33200,0
20240429,155300,58814035700,33200,33200,33200,33200,0
20240429,155200,58814035700,33200,33200,33200,33200,0
20240429,155100,58814035700,33200,33200,33200,33200,0
20240429,155000,58814035700,33200,33200,33200,33200,0
20240429,154900,58814035700,33200,33200,33200,33200,0
20240429,154800,58814035700,33200,33200,33200,33200,0
20240429,154700,58814035700,33200,33200,33200,33200,0
20240429,154600,58814035700,33200,33200,33200,33200,0
20240429,154500,58814035700,33200,33200,33200,33200,0
20240429,154400,58814035700,33200,33200,33200,33200,0
20240429,154300,58814035700,33200,33200,33200,33200,0
20240429,154200,58814035700,33200,33200,33200,33200,0
20240429,154100,58814035700,33200,33200,33200,33200,0
20240429,154000,58814035700,33200,33200,33200,33200,0
20240429,153900,58814035700,33200,33200,33200,33200,0
20240429,153800,58814035700,33200,33200,33200,33200,0
20240429,153700,58814035700,33200,33200,33200,33200,0
20240429,153600,58814035700,33200,33200,33200,33200,0
20240429,153500,58814035700,33200,33200,33200,33200,0
20240429,153400,58814035700,33200,33200,33200,33200,0
20240429,153300,58814035700,33200,33200,33200,33200,0
20240429,153200,58814035700,33200,33200,33200,33200,0
20240429,153100,58814035700,33200,33200,33200,33200,0
20240429,153000,58814035700,33200,33200,33200,33200,33651
20240429,152900,57696822500,33100,33100,33100,33100,0
20240429,152800,57696822500,33100,33100,33100,33100,0
20240429,152700,57696822500,33100,33100,33100,33100,0
20240429,152600,57696822500,33100,33100,33100,33100,0
20240429,152500,57696822500,33100,33100,33100,33100,0
20240429,152400,57696822500,33100,33100,33100,33100,0
20240429,152300,57696822500,33100,33100,33100,33100,0
20240429,152200,57696822500,33100,33100,33100,33100,0
20240429,152100,57696822500,33100,33100,33100,33100,0
20240429,152000,57696822500,33100,33100,33100,33100,0
20240429,151900,57696822500,33100,33150,33200,33100,10215
20240429,151800,57358137850,33150,33200,33250,33150,14073
20240429,151700,56890861150,33200,33200,33250,33200,5260
20240429,151600,56716111050,33200,33200,33250,33150,6380
20240429,151500,56504266550,33200,33150,33200,33150,7809
20240429,151400,56245048150,33200,33150,33200,33150,5278
20240429,151300,56069848100,33150,33150,33200,33150,5205
20240429,151200,55897138300,33200,33200,33200,33150,5375
20240429,151100,55718753750,33200,33150,33200,33100,2820
20240429,151000,55625154900,33100,33150,33200,33100,21517
20240429,150900,54911974850,33100,33150,33150,33100,3626
20240429,150800,54791842550,33150,33100,33150,33100,1846
20240429,150700,54730694300,33150,33150,33150,33050,4366
20240429,150600,54586119800,33150,33100,33150,33100,4750
20240429,150500,54428714400,33150,33100,33150,33100,1438
20240429,150400,54381077800,33150,33150,33150,33050,3275
20240429,150300,54272599350,33100,33100,33150,33050,6075
20240429,150200,54071516800,33100,33100,33100,33050,2801
20240429,150100,53978876600,33100,33100,33100,33050,4127
20240429,150000,53842387650,33100,33150,33150,33050,2782
20240429,145900,53750242300,33150,33150,33150,33100,4438
20240429,145800,53603262750,33150,33150,33150,33100,3811
20240429,145700,53477026200,33150,33100,33150,33050,10957
20240429,145600,53114444600,33100,33100,33100,33050,3604
20240429,145500,52995274400,33100,33050,33100,33050,2240
20240429,145400,52921199950,33100,33100,33100,33050,3313
20240429,145300,52811578200,33100,33100,33100,33050,1734
20240429,145200,52754219500,33050,33100,33100,33050,1976
20240429,145100,52688856550,33100,33100,33100,33050,1415
20240429,145000,52642038200,33050,33100,33100,33050,2417
20240429,144900,52562045500,33100,33150,33150,33050,2587
20240429,144800,52476398050,33100,33100,33150,33050,3640
20240429,144700,52355942250,33100,33150,33150,33050,2118
20240429,144600,52285850450,33100,33100,33150,33050,3022
20240429,144500,52185803400,33100,33100,33150,33050,2773
20240429,144400,52094001150,33100,33100,33150,33100,4590
20240429,144300,51942019950,33150,33100,33150,33100,3064
20240429,144200,51840549000,33100,33100,33150,33050,9006
20240429,144100,51542438650,33100,33100,33100,33050,2278
20240429,144000,51467097950,33100,33050,33100,33050,3549
20240429,143900,51349754250,33050,33050,33100,33000,2385
20240429,143800,51270925250,33050,33100,33100,33000,4552
20240429,143700,51120455500,33100,33150,33150,33050,4895
20240429,143600,50958464650,33150,33100,33150,33100,5064
20240429,143500,50790772900,33050,33100,33100,33050,2370
20240429,143400,50712343150,33050,33100,33100,33050,3589
20240429,143300,50593647500,33100,33050,33150,33050,3724
20240429,143200,50470385100,33100,33150,33150,33050,7693
20240429,143100,50215700450,33150,33150,33150,33100,1667
20240429,143000,50160477250,33150,33100,33150,33100,3661
20240429,142900,50039156200,33100,33050,33150,33050,6045
20240429,142800,49839082350,33050,33100,33100,33000,4774
20240429,142700,49681387000,33100,33100,33100,33050,1877
20240429,142600,49619313750,33050,33050,33100,33000,3371
20240429,142500,49507876800,33050,33100,33100,33050,4635
20240429,142400,49354525300,33100,32950,33100,32900,7256
20240429,142300,49115096050,32950,32900,32950,32850,3325
20240429,142200,49005711650,32900,32850,32950,32850,1119
20240429,142100,48968899400,32900,32850,32950,32800,2393
20240429,142000,48890186650,32800,32900,32900,32750,8647
20240429,141900,48606452600,32900,32950,32950,32850,2489
20240429,141800,48524564550,32950,33000,33000,32900,8743
20240429,141700,48236551650,33000,33000,33050,32950,4563
20240429,141600,48085957800,33000,33150,33150,32950,9958
20240429,141500,47757196950,33100,33100,33200,33050,22079
20240429,141400,47025205100,33050,33050,33100,33000,5167
20240429,141300,46854371400,33050,33000,33100,32950,17993
20240429,141200,46259633900,33050,33000,33050,32950,33552
20240429,141100,45152457450,33000,32950,33000,32900,8017
20240429,141000,44888063750,32950,32900,33000,32900,19684
20240429,140900,44239628250,32900,32850,32950,32800,14440
20240429,140800,43764644200,32850,32750,32850,32750,7107
20240429,140700,43531316650,32750,32800,32800,32750,1971
20240429,140600,43466701300,32800,32800,32800,32750,1318
20240429,140500,43423510550,32750,32750,32800,32750,936
20240429,140400,43392828800,32750,32750,32800,32750,1380
20240429,140300,43347621000,32800,32750,32800,32750,3274
20240429,140200,43240324250,32800,32800,32800,32750,2101
20240429,140100,43171449650,32750,32700,32800,32700,2519
20240429,140000,43088914250,32750,32650,32750,32650,1859
20240429,135900,43028117200,32700,32750,32750,32650,1850
20240429,135800,42967622850,32750,32850,32850,32700,8082
20240429,135700,42702699850,32850,32900,32900,32800,2258
20240429,135600,42628548050,32900,32900,32900,32850,6424
20240429,135500,42417475500,32850,32800,32900,32800,5624
20240429,135400,42232736350,32800,32850,32850,32800,2167
20240429,135300,42161590150,32850,32700,32850,32700,13970
20240429,135200,41703650050,32700,32700,32750,32700,4274
20240429,135100,41563875300,32750,32700,32750,32700,2192
20240429,135000,41492152950,32700,32750,32750,32700,1260
20240429,134900,41450915700,32700,32750,32750,32700,1719
20240429,134800,41394657650,32750,32700,32750,32700,2061
20240429,134700,41327194600,32750,32600,32750,32600,8887
20240429,134600,41036910650,32650,32600,32650,32600,532
20240429,134500,41019556350,32600,32650,32650,32600,899
20240429,134400,40990243350,32600,32550,32650,32550,5701
20240429,134300,40804494350,32500,32450,32550,32450,2541
20240429,134200,40721923100,32500,32500,32500,32450,953
20240429,134100,40690985700,32450,32500,32550,32450,4088
20240429,134000,40558133350,32500,32550,32550,32500,439
20240429,133900,40543863350,32550,32500,32550,32500,2056
20240429,133800,40477029550,32500,32500,32550,32500,474
20240429,133700,40461609200,32500,32500,32550,32500,1072
20240429,133600,40426737150,32550,32500,32550,32500,807
20240429,133500,40400502350,32550,32500,32550,32500,2469
20240429,133400,40320237750,32550,32500,32550,32500,441
20240429,133300,40305893200,32550,32550,32550,32500,824
20240429,133200,40279106150,32550,32550,32550,32500,3486
20240429,133100,40165665650,32600,32550,32600,32550,1519
20240429,133000,40116167400,32550,32550,32600,32550,1176
20240429,132900,40077874800,32550,32650,32650,32550,1001
20240429,132800,40045242400,32650,32600,32650,32550,823
20240429,132700,40018398500,32550,32650,32700,32550,6448
20240429,132600,39807878650,32650,32600,32700,32550,4639
20240429,132500,39656411700,32650,32600,32700,32550,15768
20240429,132400,39141489450,32600,32550,32600,32500,1691
20240429,132300,39086439600,32550,32600,32650,32550,1429
20240429,132200,39039871850,32600,32600,32650,32550,1965
20240429,132100,38975826300,32600,32600,32600,32550,1499
20240429,132000,38927028300,32550,32550,32600,32550,1576
20240429,131900,38875708200,32600,32600,32600,32550,400
20240429,131800,38862670000,32600,32550,32600,32550,3987
20240429,131700,38732792700,32550,32600,32600,32550,564
20240429,131600,38714430050,32550,32600,32600,32550,492
20240429,131500,38698409750,32600,32650,32650,32550,2789
20240429,131400,38607486950,32650,32650,32650,32600,971
20240429,131300,38575820800,32650,32650,32650,32600,1369
20240429,131200,38531137000,32650,32600,32650,32550,4348
20240429,131100,38389394950,32600,32500,32600,32500,3127
20240429,131000,38287557850,32550,32500,32550,32500,534
20240429,130900,38270191950,32550,32500,32550,32500,533
20240429,130800,38252860750,32500,32550,32550,32500,1092
20240429,130700,38217342850,32550,32500,32550,32450,4932
20240429,130600,38057122300,32500,32500,32500,32450,3407
20240429,130500,37946409800,32500,32500,32500,32450,1139
20240429,130400,37909425050,32450,32450,32500,32450,505
20240429,130300,37893036000,32500,32500,32500,32450,983
20240429,130200,37861130500,32450,32500,32500,32450,2121
20240429,130100,37792298850,32450,32500,32500,32450,1518
20240429,130000,37743033300,32500,32550,32550,32450,5746
20240429,125900,37556286650,32500,32550,32550,32500,2074
20240429,125800,37488832000,32550,32550,32550,32500,329
20240429,125700,37478125850,32550,32550,32550,32500,1225
20240429,125600,37438266900,32500,32550,32550,32500,618
20240429,125500,37418176500,32500,32500,32550,32500,4308
20240429,125400,37278146450,32500,32500,32550,32500,723
20240429,125300,37254625950,32500,32500,32550,32500,1732
20240429,125200,37198285150,32500,32500,32550,32500,1131
20240429,125100,37161478250,32500,32500,32550,32500,1030
20240429,125000,37127962150,32500,32550,32600,32500,1951
20240429,124900,37064448200,32550,32500,32600,32500,1032
20240429,124800,37030840300,32500,32500,32550,32500,484
20240429,124700,37015102500,32500,32550,32550,32500,2738
20240429,124600,36925986550,32550,32600,32600,32550,2116
20240429,124500,36857047200,32550,32550,32600,32550,1068
20240429,124400,36822274750,32550,32600,32600,32550,1113
20240429,124300,36786042050,32550,32550,32600,32500,1838
20240429,124200,36726215650,32500,32500,32550,32500,736
20240429,124100,36702274100,32500,32500,32550,32500,1385
20240429,124000,36657235600,32500,32550,32550,32500,807
20240429,123900,36630988450,32500,32500,32550,32500,1020
20240429,123800,36597825100,32550,32600,32600,32500,1767
20240429,123700,36540307850,32550,32550,32600,32550,1193
20240429,123600,36501470350,32550,32600,32600,32500,1157
20240429,123500,36463808550,32600,32550,32600,32550,4048
20240429,123400,36332036250,32600,32600,32600,32550,743
20240429,123300,36307825300,32600,32600,32600,32550,1582
20240429,123200,36256266850,32600,32550,32600,32550,883
20240429,123100,36227513350,32550,32550,32600,32550,1413
20240429,123000,36181503600,32600,32600,32650,32550,2692
20240429,122900,36093736650,32600,32600,32650,32550,3646
20240429,122800,35974852150,32550,32600,32600,32550,981
20240429,122700,35942906850,32550,32550,32600,32550,327
20240429,122600,35932254800,32550,32600,32600,32500,1454
20240429,122500,35884921700,32550,32550,32600,32550,1111
20240429,122400,35848752600,32550,32550,32600,32550,1137
20240429,122300,35811736750,32550,32550,32600,32500,2063
20240429,122200,35744593000,32550,32550,32550,32500,688
20240429,122100,35722228300,32550,32500,32550,32500,730
20240429,122000,35698475750,32500,32550,32600,32500,2403
20240429,121900,35620262050,32550,32550,32600,32550,3773
20240429,121800,35497444150,32550,32550,32600,32550,581
20240429,121700,35478524900,32600,32600,32600,32550,421
20240429,121600,35464807100,32600,32650,32650,32550,2396
20240429,121500,35386682500,32650,32650,32700,32600,18310
20240429,121400,34788848350,32650,32600,32700,32600,3276
20240429,121300,34681892900,32600,32600,32650,32600,1122
20240429,121200,34645311250,32600,32600,32600,32550,2080
20240429,121100,34577517100,32550,32550,32550,32500,1950
20240429,121000,34514068150,32500,32500,32550,32500,753
20240429,120900,34489589850,32550,32450,32550,32450,547
20240429,120800,34471820850,32450,32450,32550,32450,596
20240429,120700,34452472650,32500,32500,32500,32450,2380
20240429,120600,34375179000,32500,32450,32500,32450,725
20240429,120500,34351642950,32500,32450,32500,32400,1398
20240429,120400,34306284300,32400,32450,32500,32400,4342
20240429,120300,34165374650,32450,32500,32500,32450,373
20240429,120200,34153263300,32450,32500,32500,32450,719
20240429,120100,34129919000,32450,32550,32550,32450,2225
20240429,120000,34057607700,32550,32550,32600,32500,1199
20240429,115900,34018581050,32550,32550,32600,32500,2414
20240429,115800,33940000350,32600,32600,32650,32550,4253
20240429,115700,33801410000,32600,32650,32700,32600,3947
20240429,115600,33672555150,32600,32750,32750,32600,11726
20240429,115500,33289326400,32750,32650,32750,32650,13072
20240429,115400,32861903600,32700,32650,32700,32650,4762
20240429,115300,32706258750,32650,32650,32650,32550,7825
20240429,115200,32451128650,32650,32650,32650,32600,9336
20240429,115100,32146697100,32650,32600,32650,32550,9715
20240429,115000,31829964150,32550,32550,32600,32500,4102
20240429,114900,31696444050,32550,32500,32550,32500,2726
20240429,114800,31607743100,32550,32500,32550,32450,4465
20240429,114700,31462631400,32500,32450,32500,32450,3679
20240429,114600,31343072450,32500,32450,32500,32450,1039
20240429,114500,31309334300,32500,32450,32500,32450,1333
20240429,114400,31266041050,32500,32500,32500,32450,997
20240429,114300,31233644850,32500,32500,32500,32450,1550
20240429,114200,31183305100,32500,32450,32500,32450,730
20240429,114100,31159588600,32500,32450,32500,32450,390
20240429,114000,31146918300,32450,32500,32500,32450,1013
20240429,113900,31114026900,32500,32450,32500,32450,935
20240429,113800,31083667950,32450,32500,32500,32400,3384
20240429,113700,30973850150,32450,32500,32500,32450,1237
20240429,113600,30933684650,32500,32450,32500,32400,920
20240429,113500,30903819450,32450,32450,32450,32400,3572
20240429,113400,30787913850,32450,32400,32450,32400,231
20240429,113300,30780424650,32400,32400,32450,32400,1060
20240429,113200,30746068300,32400,32350,32450,32350,382
20240429,113100,30733680250,32400,32400,32450,32350,2177
20240429,113000,30663126450,32400,32400,32450,32400,746
20240429,112900,30638951950,32450,32450,32450,32350,2919
20240429,112800,30544317350,32450,32300,32450,32300,10391
20240429,112700,30208052950,32300,32350,32400,32300,3734
20240429,112600,30087275500,32350,32350,32400,32300,4823
20240429,112500,29931262050,32350,32400,32400,32350,602
20240429,112400,29911767400,32350,32400,32400,32350,916
20240429,112300,29882131950,32400,32350,32400,32350,1558
20240429,112200,29831689200,32400,32350,32400,32350,1167
20240429,112100,29793924200,32350,32400,32400,32350,3719
20240429,112000,29673470650,32400,32450,32450,32400,546
20240429,111900,29655773300,32450,32400,32450,32350,9729
20240429,111800,29340161450,32400,32400,32450,32400,1141
20240429,111700,29303181600,32450,32350,32450,32350,9223
20240429,111600,29004384300,32400,32400,32400,32350,1438
20240429,111500,28957836500,32350,32400,32400,32350,796
20240429,111400,28932073800,32400,32350,32400,32350,1520
20240429,111300,28882873950,32400,32400,32400,32350,3952
20240429,111200,28754925750,32400,32350,32400,32350,2620
20240429,111100,28670144450,32350,32200,32350,32200,11250
20240429,111000,28306914450,32250,32250,32250,32200,3058
20240429,110900,28208438300,32250,32250,32250,32200,1124
20240429,110800,28172216000,32250,32200,32250,32200,1661
20240429,110700,28118726200,32200,32200,32200,32150,875
20240429,110600,28090554700,32200,32100,32200,32100,2006
20240429,110500,28026102600,32150,32050,32150,32050,1430
20240429,110400,27980228600,32050,32050,32100,32000,824
20240429,110300,27953810800,32050,32050,32050,32000,1563
20240429,110200,27903756400,32000,32050,32050,32000,851
20240429,110100,27876500550,32050,32100,32100,32000,1329
20240429,110000,27833938700,32050,32050,32100,32000,4485
20240429,105900,27690250750,32050,32000,32100,32000,1324
20240429,105800,27647812700,32000,32050,32100,32000,799
20240429,105700,27622234650,32000,32050,32100,32000,3974
20240429,105600,27495047050,32100,32100,32100,32000,1268
20240429,105500,27454394400,32100,32100,32150,32050,3258
20240429,105400,27349822200,32150,32300,32300,32150,6299
20240429,105300,27146984150,32300,32200,32300,32200,861
20240429,105200,27119204950,32250,32200,32250,32200,2711
20240429,105100,27031791450,32200,32250,32250,32200,1995
20240429,105000,26967540750,32250,32150,32250,32150,3703
20240429,104900,26848327550,32200,32200,32200,32150,813
20240429,104800,26822180800,32150,32050,32200,32050,2267
20240429,104700,26749384150,32100,32000,32100,32000,2122
20240429,104600,26681280150,32050,32000,32050,31950,2531
20240429,104500,26600259250,32000,31900,32000,31900,1303
20240429,104400,26558653900,31900,31950,32000,31900,1314
20240429,104300,26516668350,31950,31950,32000,31900,4552
20240429,104200,26371204950,31950,31950,32000,31950,2437
20240429,104100,26293278850,31950,31950,32000,31950,4153
20240429,104000,26160547900,31950,31950,32000,31900,6503
20240429,103900,25952972850,31950,31850,31950,31850,2449
20240429,103800,25874857900,31900,31900,31950,31850,4718
20240429,103700,25724376250,31900,31950,31950,31900,5209
20240429,103600,25558206000,31950,32000,32000,31900,2145
20240429,103500,25489722500,31950,31850,32000,31850,7815
20240429,103400,25240184700,31850,31900,31900,31850,4791
20240429,103300,25087573500,31850,31950,31950,31850,3293
20240429,103200,24982509800,31850,31800,32000,31800,8048
20240429,103100,24725860600,31850,31850,31900,31750,18750
20240429,103000,24129213650,31850,31900,31950,31800,23294
20240429,102900,23386988950,31950,32050,32100,31900,43368
20240429,102800,21998944600,32100,32050,32150,32050,6544
20240429,102700,21789086200,32100,32150,32150,32050,13826
20240429,102600,21345152350,32100,32150,32150,32100,4702
20240429,102500,21194173500,32100,32150,32200,32100,4954
20240429,102400,21035035050,32100,32150,32200,32100,3748
20240429,102300,20914622750,32150,32150,32150,32100,3906
20240429,102200,20789123550,32100,32100,32150,32100,2243
20240429,102100,20717065000,32150,32200,32200,32100,8167
20240429,102000,20454489750,32200,32200,32250,32150,5819
20240429,101900,20267111450,32200,32250,32250,32200,1332
20240429,101800,20224185350,32250,32250,32250,32200,1802
20240429,101700,20166131900,32250,32250,32250,32200,1929
20240429,101600,20103962050,32250,32200,32250,32150,4855
20240429,101500,19947702450,32150,32150,32200,32150,4156
20240429,101400,19814055750,32150,32250,32250,32150,17131
20240429,101300,19262471650,32250,32250,32300,32200,11260
20240429,101200,18899336250,32250,32300,32300,32250,3470
20240429,101100,18787354400,32300,32300,32350,32250,4281
20240429,101000,18649070950,32350,32350,32350,32300,4609
20240429,100900,18500162550,32300,32300,32350,32300,1803
20240429,100800,18441922000,32350,32300,32350,32300,10891
20240429,100700,18090131200,32300,32400,32400,32300,9561
20240429,100600,17780864900,32400,32400,32400,32350,1684
20240429,100500,17726341600,32400,32350,32400,32350,725
20240429,100400,17702867800,32400,32400,32400,32350,2618
20240429,100300,17618154600,32350,32400,32400,32350,9500
20240429,100200,17310401950,32450,32450,32500,32400,4869
20240429,100100,17152413600,32500,32400,32500,32400,1349
20240429,100000,17108631350,32450,32400,32500,32400,1431
20240429,095900,17062191100,32400,32550,32550,32400,7298
20240429,095800,16825101250,32500,32450,32550,32450,2091
20240429,095700,16757124750,32500,32450,32500,32400,1908
20240429,095600,16695261400,32450,32600,32600,32400,10023
20240429,095500,16369415550,32600,32650,32650,32600,2107
20240429,095400,16300711300,32650,32600,32650,32600,692
20240429,095300,16278138450,32600,32700,32750,32600,3811
20240429,095200,16153636800,32700,32750,32750,32650,3772
20240429,095100,16030219400,32750,32600,32750,32600,18698
20240429,095000,15419234950,32600,32550,32650,32500,9357
20240429,094900,15114526500,32550,32500,32550,32500,2931
20240429,094800,15019237350,32550,32550,32550,32500,1490
20240429,094700,14970738750,32550,32600,32600,32550,4991
20240429,094600,14808247050,32550,32450,32600,32450,8510
20240429,094500,14531517700,32500,32450,32550,32450,7994
20240429,094400,14272004100,32450,32500,32550,32400,3705
20240429,094300,14151786450,32550,32550,32600,32450,2801
20240429,094200,14060737750,32600,32450,32600,32400,4754
20240429,094100,13906245000,32400,32350,32450,32350,5221
20240429,094000,13737033950,32350,32400,32400,32300,9595
20240429,093900,13426638900,32400,32350,32400,32300,4901
20240429,093800,13268121000,32350,32400,32400,32300,8179
20240429,093700,13003520400,32400,32350,32400,32350,1931
20240429,093600,12941009600,32400,32400,32400,32350,4274
20240429,093500,12802673400,32400,32350,32400,32350,3997
20240429,093400,12673218700,32400,32400,32450,32350,4811
20240429,093300,12517310850,32400,32400,32450,32400,5986
20240429,093200,12323223700,32450,32500,32500,32400,6813
20240429,093100,12102177100,32500,32450,32500,32450,1219
20240429,093000,12062574550,32500,32600,32650,32500,13088
20240429,092900,11636732000,32600,32600,32600,32550,5801
20240429,092800,11447644200,32600,32550,32600,32500,7011
20240429,092700,11219462250,32550,32500,32550,32500,2242
20240429,092600,11146523000,32500,32550,32600,32500,2380
20240429,092500,11069076400,32500,32550,32600,32450,5853
20240429,092400,10878725200,32550,32400,32550,32400,5848
20240429,092300,10688814400,32400,32450,32500,32400,4737
20240429,092200,10535238550,32500,32400,32500,32350,3239
20240429,092100,10430188350,32350,32350,32450,32350,8290
20240429,092000,10161894950,32350,32550,32600,32300,24635
20240429,091900,9363554400,32500,32550,32600,32500,7525
20240429,091800,9118895900,32550,32550,32600,32500,6120
20240429,091700,8919609850,32650,32700,32700,32550,5774
20240429,091600,8731171650,32700,32700,32700,32600,4341
20240429,091500,8589418950,32700,32600,32700,32550,14332
20240429,091400,8121932550,32600,32600,32700,32550,3514
20240429,091300,8007260600,32650,32800,32800,32500,22388
20240429,091200,7277700850,32750,32950,33000,32750,18133
20240429,091100,6680794350,32950,32950,33000,32900,12600
20240429,091000,6265593100,32900,32950,32950,32850,10958
20240429,090900,5904954200,32950,32700,33000,32650,23579
20240429,090800,5130485200,32700,32700,32750,32650,6718
20240429,090700,4910847000,32700,32650,32750,32550,8166
20240429,090600,4643947750,32650,32500,32650,32500,9876
20240429,090500,4322109800,32500,32650,32750,32450,22452
20240429,090400,3590032400,32650,32350,32650,32350,10152
20240429,090300,3260137150,32350,32300,32450,32250,11418
20240429,090200,2890521450,32300,32350,32450,32300,11384
20240429,090100,2522523600,32400,32800,32850,32400,39805
20240429,090000,1225359600,32800,32850,32900,32750,35070