stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,213500,2345992550,32500,32500,32500,32500,3384
20240424,213400,2345992550,32500,32500,32500,32500,0
20240424,213300,2345992550,32500,32500,32500,32500,0
20240424,213200,2345992550,32500,32500,32500,32500,0
20240424,213100,2345992550,32500,32500,32500,32500,0
20240424,213000,2345992550,32500,32500,32500,32500,0
20240424,212900,2345992550,32500,32500,32500,32500,0
20240424,212800,2345992550,32500,32500,32500,32500,0
20240424,212700,2345992550,32500,32500,32500,32500,0
20240424,212600,2345992550,32500,32500,32500,32500,0
20240424,212500,2345992550,32500,32500,32500,32500,0
20240424,212400,2345992550,32500,32500,32500,32500,0
20240424,212300,2345992550,32500,32500,32500,32500,0
20240424,212200,2345992550,32500,32500,32500,32500,0
20240424,212100,2345992550,32500,32500,32500,32500,0
20240424,212000,2345992550,32500,32500,32500,32500,0
20240424,211900,2345992550,32500,32500,32500,32500,0
20240424,211800,2345992550,32500,32500,32500,32500,0
20240424,211700,2345992550,32500,32500,32500,32500,0
20240424,211600,2345992550,32500,32500,32500,32500,0
20240424,211500,2345992550,32500,32500,32500,32500,0
20240424,211400,2345992550,32500,32500,32500,32500,0
20240424,211300,2345992550,32500,32500,32500,32500,0
20240424,211200,2345992550,32500,32500,32500,32500,0
20240424,211100,2345992550,32500,32500,32500,32500,0
20240424,211000,2345992550,32500,32500,32500,32500,0
20240424,210900,2345992550,32500,32500,32500,32500,0
20240424,210800,2345992550,32500,32500,32500,32500,0
20240424,210700,2345992550,32500,32500,32500,32500,0
20240424,210600,2345992550,32500,32500,32500,32500,0
20240424,210500,2345992550,32500,32500,32500,32500,3384
20240424,210400,2345992550,32500,32500,32500,32500,0
20240424,210300,2345992550,32500,32500,32500,32500,0
20240424,210200,2345992550,32500,32500,32500,32500,0
20240424,210100,2345992550,32500,32500,32500,32500,0
20240424,210000,2345992550,32500,32500,32500,32500,0
20240424,205900,2345992550,32500,32500,32500,32500,0
20240424,205800,2345992550,32500,32500,32500,32500,0
20240424,205700,2345992550,32500,32500,32500,32500,0
20240424,205600,2345992550,32500,32500,32500,32500,0
20240424,205500,2345992550,32500,32500,32500,32500,0
20240424,205400,2345992550,32500,32500,32500,32500,0
20240424,205300,2345992550,32500,32500,32500,32500,0
20240424,205200,2345992550,32500,32500,32500,32500,0
20240424,205100,2345992550,32500,32500,32500,32500,0
20240424,205000,2345992550,32500,32500,32500,32500,0
20240424,204900,2345992550,32500,32500,32500,32500,0
20240424,204800,2345992550,32500,32500,32500,32500,0
20240424,204700,2345992550,32500,32500,32500,32500,0
20240424,204600,2345992550,32500,32500,32500,32500,0
20240424,204500,2345992550,32500,32500,32500,32500,0
20240424,204400,2345992550,32500,32500,32500,32500,0
20240424,204300,2345992550,32500,32500,32500,32500,0
20240424,204200,2345992550,32500,32500,32500,32500,0
20240424,204100,2345992550,32500,32500,32500,32500,0
20240424,204000,2345992550,32500,32500,32500,32500,0
20240424,203900,2345992550,32500,32500,32500,32500,0
20240424,203800,2345992550,32500,32500,32500,32500,0
20240424,203700,2345992550,32500,32500,32500,32500,0
20240424,203600,2345992550,32500,32500,32500,32500,0
20240424,203500,2345992550,32500,32500,32500,32500,3384
20240424,203400,2345992550,32500,32500,32500,32500,0
20240424,203300,2345992550,32500,32500,32500,32500,0
20240424,203200,2345992550,32500,32500,32500,32500,0
20240424,203100,2345992550,32500,32500,32500,32500,0
20240424,203000,2345992550,32500,32500,32500,32500,0
20240424,202900,2345992550,32500,32500,32500,32500,0
20240424,202800,2345992550,32500,32500,32500,32500,0
20240424,202700,2345992550,32500,32500,32500,32500,0
20240424,202600,2345992550,32500,32500,32500,32500,0
20240424,202500,2345992550,32500,32500,32500,32500,0
20240424,202400,2345992550,32500,32500,32500,32500,0
20240424,202300,2345992550,32500,32500,32500,32500,0
20240424,202200,2345992550,32500,32500,32500,32500,0
20240424,202100,2345992550,32500,32500,32500,32500,0
20240424,202000,2345992550,32500,32500,32500,32500,0
20240424,201900,2345992550,32500,32500,32500,32500,0
20240424,201800,2345992550,32500,32500,32500,32500,0
20240424,201700,2345992550,32500,32500,32500,32500,0
20240424,201600,2345992550,32500,32500,32500,32500,0
20240424,201500,2345992550,32500,32500,32500,32500,0
20240424,201400,2345992550,32500,32500,32500,32500,0
20240424,201300,2345992550,32500,32500,32500,32500,0
20240424,201200,2345992550,32500,32500,32500,32500,0
20240424,201100,2345992550,32500,32500,32500,32500,0
20240424,201000,2345992550,32500,32500,32500,32500,0
20240424,200900,2345992550,32500,32500,32500,32500,0
20240424,200800,2345992550,32500,32500,32500,32500,0
20240424,200700,2345992550,32500,32500,32500,32500,0
20240424,200600,2345992550,32500,32500,32500,32500,0
20240424,200500,2345992550,32500,32500,32500,32500,3384
20240424,200400,2345992550,32500,32500,32500,32500,0
20240424,200300,2345992550,32500,32500,32500,32500,0
20240424,200200,2345992550,32500,32500,32500,32500,0
20240424,200100,2345992550,32500,32500,32500,32500,0
20240424,200000,2345992550,32500,32500,32500,32500,0
20240424,195900,2345992550,32500,32500,32500,32500,0
20240424,195800,2345992550,32500,32500,32500,32500,0
20240424,195700,2345992550,32500,32500,32500,32500,0
20240424,195600,2345992550,32500,32500,32500,32500,0
20240424,195500,2345992550,32500,32500,32500,32500,0
20240424,195400,2345992550,32500,32500,32500,32500,0
20240424,195300,2345992550,32500,32500,32500,32500,0
20240424,195200,2345992550,32500,32500,32500,32500,0
20240424,195100,2345992550,32500,32500,32500,32500,0
20240424,195000,2345992550,32500,32500,32500,32500,0
20240424,194900,2345992550,32500,32500,32500,32500,0
20240424,194800,2345992550,32500,32500,32500,32500,0
20240424,194700,2345992550,32500,32500,32500,32500,0
20240424,194600,2345992550,32500,32500,32500,32500,0
20240424,194500,2345992550,32500,32500,32500,32500,0
20240424,194400,2345992550,32500,32500,32500,32500,0
20240424,194300,2345992550,32500,32500,32500,32500,0
20240424,194200,2345992550,32500,32500,32500,32500,0
20240424,194100,2345992550,32500,32500,32500,32500,0
20240424,194000,2345992550,32500,32500,32500,32500,0
20240424,193900,2345992550,32500,32500,32500,32500,0
20240424,193800,2345992550,32500,32500,32500,32500,0
20240424,193700,2345992550,32500,32500,32500,32500,0
20240424,193600,2345992550,32500,32500,32500,32500,0
20240424,193500,2345992550,32500,32500,32500,32500,3384
20240424,193400,2345992550,32500,32500,32500,32500,0
20240424,193300,2345992550,32500,32500,32500,32500,0
20240424,193200,2345992550,32500,32500,32500,32500,0
20240424,193100,2345992550,32500,32500,32500,32500,0
20240424,193000,2345992550,32500,32500,32500,32500,0
20240424,192900,2345992550,32500,32500,32500,32500,0
20240424,192800,2345992550,32500,32500,32500,32500,0
20240424,192700,2345992550,32500,32500,32500,32500,0
20240424,192600,2345992550,32500,32500,32500,32500,0
20240424,192500,2345992550,32500,32500,32500,32500,0
20240424,192400,2345992550,32500,32500,32500,32500,0
20240424,192300,2345992550,32500,32500,32500,32500,0
20240424,192200,2345992550,32500,32500,32500,32500,0
20240424,192100,2345992550,32500,32500,32500,32500,0
20240424,192000,2345992550,32500,32500,32500,32500,0
20240424,191900,2345992550,32500,32500,32500,32500,0
20240424,191800,2345992550,32500,32500,32500,32500,0
20240424,191700,2345992550,32500,32500,32500,32500,0
20240424,191600,2345992550,32500,32500,32500,32500,0
20240424,191500,2345992550,32500,32500,32500,32500,0
20240424,191400,2345992550,32500,32500,32500,32500,0
20240424,191300,2345992550,32500,32500,32500,32500,0
20240424,191200,2345992550,32500,32500,32500,32500,0
20240424,191100,2345992550,32500,32500,32500,32500,0
20240424,191000,2345992550,32500,32500,32500,32500,0
20240424,190900,2345992550,32500,32500,32500,32500,0
20240424,190800,2345992550,32500,32500,32500,32500,0
20240424,190700,2345992550,32500,32500,32500,32500,0
20240424,190600,2345992550,32500,32500,32500,32500,0
20240424,190500,2345992550,32500,32500,32500,32500,3384
20240424,190400,2345992550,32500,32500,32500,32500,0
20240424,190300,2345992550,32500,32500,32500,32500,0
20240424,190200,2345992550,32500,32500,32500,32500,0
20240424,190100,2345992550,32500,32500,32500,32500,0
20240424,190000,2345992550,32500,32500,32500,32500,0
20240424,185900,2345992550,32500,32500,32500,32500,0
20240424,185800,2345992550,32500,32500,32500,32500,0
20240424,185700,2345992550,32500,32500,32500,32500,0
20240424,185600,2345992550,32500,32500,32500,32500,0
20240424,185500,2345992550,32500,32500,32500,32500,0
20240424,185400,2345992550,32500,32500,32500,32500,0
20240424,185300,2345992550,32500,32500,32500,32500,0
20240424,185200,2345992550,32500,32500,32500,32500,0
20240424,185100,2345992550,32500,32500,32500,32500,0
20240424,185000,2345992550,32500,32500,32500,32500,0
20240424,184900,2345992550,32500,32500,32500,32500,0
20240424,184800,2345992550,32500,32500,32500,32500,0
20240424,184700,2345992550,32500,32500,32500,32500,0
20240424,184600,2345992550,32500,32500,32500,32500,0
20240424,184500,2345992550,32500,32500,32500,32500,0
20240424,184400,2345992550,32500,32500,32500,32500,0
20240424,184300,2345992550,32500,32500,32500,32500,0
20240424,184200,2345992550,32500,32500,32500,32500,0
20240424,184100,2345992550,32500,32500,32500,32500,0
20240424,184000,2345992550,32500,32500,32500,32500,0
20240424,183900,2345992550,32500,32500,32500,32500,0
20240424,183800,2345992550,32500,32500,32500,32500,0
20240424,183700,2345992550,32500,32500,32500,32500,0
20240424,183600,2345992550,32500,32500,32500,32500,0
20240424,183500,2345992550,32500,32500,32500,32500,3384
20240424,183400,2345992550,32500,32500,32500,32500,0
20240424,183300,2345992550,32500,32500,32500,32500,0
20240424,183200,2345992550,32500,32500,32500,32500,0
20240424,183100,2345992550,32500,32500,32500,32500,0
20240424,183000,2345992550,32500,32500,32500,32500,0
20240424,182900,2345992550,32500,32500,32500,32500,0
20240424,182800,2345992550,32500,32500,32500,32500,0
20240424,182700,2345992550,32500,32500,32500,32500,0
20240424,182600,2345992550,32500,32500,32500,32500,0
20240424,182500,2345992550,32500,32500,32500,32500,0
20240424,182400,2345992550,32500,32500,32500,32500,0
20240424,182300,2345992550,32500,32500,32500,32500,0
20240424,182200,2345992550,32500,32500,32500,32500,0
20240424,182100,2345992550,32500,32500,32500,32500,0
20240424,182000,2345992550,32500,32500,32500,32500,0
20240424,181900,2345992550,32500,32500,32500,32500,0
20240424,181800,2345992550,32500,32500,32500,32500,0
20240424,181700,2345992550,32500,32500,32500,32500,0
20240424,181600,2345992550,32500,32500,32500,32500,0
20240424,181500,2345992550,32500,32500,32500,32500,0
20240424,181400,2345992550,32500,32500,32500,32500,0
20240424,181300,2345992550,32500,32500,32500,32500,0
20240424,181200,2345992550,32500,32500,32500,32500,0
20240424,181100,2345992550,32500,32500,32500,32500,0
20240424,181000,2345992550,32500,32500,32500,32500,0
20240424,180900,2345992550,32500,32500,32500,32500,0
20240424,180800,2345992550,32500,32500,32500,32500,0
20240424,180700,2345992550,32500,32500,32500,32500,0
20240424,180600,2345992550,32500,32500,32500,32500,0
20240424,180500,2345992550,32500,32500,32500,32500,3384
20240424,180400,2345992550,32500,32500,32500,32500,0
20240424,180300,2345992550,32500,32500,32500,32500,0
20240424,180200,2345992550,32500,32500,32500,32500,0
20240424,180100,2345992550,32500,32500,32500,32500,0
20240424,180000,2345992550,32500,32500,32500,32500,0
20240424,175900,2345992550,32500,32500,32500,32500,0
20240424,175800,2345992550,32500,32500,32500,32500,0
20240424,175700,2345992550,32500,32500,32500,32500,0
20240424,175600,2345992550,32500,32500,32500,32500,0
20240424,175500,2345992550,32500,32500,32500,32500,0
20240424,175400,2345992550,32500,32500,32500,32500,0
20240424,175300,2345992550,32500,32500,32500,32500,0
20240424,175200,2345992550,32500,32500,32500,32500,0
20240424,175100,2345992550,32500,32500,32500,32500,0
20240424,175000,2345992550,32500,32500,32500,32500,0
20240424,174900,2345992550,32500,32500,32500,32500,0
20240424,174800,2345992550,32500,32500,32500,32500,0
20240424,174700,2345992550,32500,32500,32500,32500,0
20240424,174600,2345992550,32500,32500,32500,32500,0
20240424,174500,2345992550,32500,32500,32500,32500,0
20240424,174400,2345992550,32500,32500,32500,32500,0
20240424,174300,2345992550,32500,32500,32500,32500,0
20240424,174200,2345992550,32500,32500,32500,32500,0
20240424,174100,2345992550,32500,32500,32500,32500,0
20240424,174000,2345992550,32500,32500,32500,32500,0
20240424,173900,2345992550,32500,32500,32500,32500,0
20240424,173800,2345992550,32500,32500,32500,32500,0
20240424,173700,2345992550,32500,32500,32500,32500,0
20240424,173600,2345992550,32500,32500,32500,32500,0
20240424,173500,2345992550,32500,32500,32500,32500,3384
20240424,173400,2345992550,32500,32500,32500,32500,0
20240424,173300,2345992550,32500,32500,32500,32500,0
20240424,173200,2345992550,32500,32500,32500,32500,0
20240424,173100,2345992550,32500,32500,32500,32500,0
20240424,173000,2345992550,32500,32500,32500,32500,0
20240424,172900,2345992550,32500,32500,32500,32500,0
20240424,172800,2345992550,32500,32500,32500,32500,0
20240424,172700,2345992550,32500,32500,32500,32500,0
20240424,172600,2345992550,32500,32500,32500,32500,0
20240424,172500,2345992550,32500,32500,32500,32500,0
20240424,172400,2345992550,32500,32500,32500,32500,0
20240424,172300,2345992550,32500,32500,32500,32500,0
20240424,172200,2345992550,32500,32500,32500,32500,0
20240424,172100,2345992550,32500,32500,32500,32500,0
20240424,172000,2345992550,32500,32500,32500,32500,0
20240424,171900,2345992550,32500,32500,32500,32500,0
20240424,171800,2345992550,32500,32500,32500,32500,0
20240424,171700,2345992550,32500,32500,32500,32500,0
20240424,171600,2345992550,32500,32500,32500,32500,0
20240424,171500,2345992550,32500,32500,32500,32500,0
20240424,171400,2345992550,32500,32500,32500,32500,0
20240424,171300,2345992550,32500,32500,32500,32500,0
20240424,171200,2345992550,32500,32500,32500,32500,0
20240424,171100,2345992550,32500,32500,32500,32500,0
20240424,171000,2345992550,32500,32500,32500,32500,0
20240424,170900,2345992550,32500,32500,32500,32500,0
20240424,170800,2345992550,32500,32500,32500,32500,0
20240424,170700,2345992550,32500,32500,32500,32500,0
20240424,170600,2345992550,32500,32500,32500,32500,0
20240424,170500,2345992550,32500,32500,32500,32500,3384
20240424,170400,2345992550,32500,32500,32500,32500,0
20240424,170300,2345992550,32500,32500,32500,32500,0
20240424,170200,2345992550,32500,32500,32500,32500,0
20240424,170100,2345992550,32500,32500,32500,32500,0
20240424,170000,2345992550,32500,32500,32500,32500,0
20240424,165900,2345992550,32500,32500,32500,32500,0
20240424,165800,2345992550,32500,32500,32500,32500,0
20240424,165700,2345992550,32500,32500,32500,32500,0
20240424,165600,2345992550,32500,32500,32500,32500,0
20240424,165500,2345992550,32500,32500,32500,32500,0
20240424,165400,2345992550,32500,32500,32500,32500,0
20240424,165300,2345992550,32500,32500,32500,32500,0
20240424,165200,2345992550,32500,32500,32500,32500,0
20240424,165100,2345992550,32500,32500,32500,32500,0
20240424,165000,2345992550,32500,32500,32500,32500,0
20240424,164900,2345992550,32500,32500,32500,32500,0
20240424,164800,2345992550,32500,32500,32500,32500,0
20240424,164700,2345992550,32500,32500,32500,32500,0
20240424,164600,2345992550,32500,32500,32500,32500,0
20240424,164500,2345992550,32500,32500,32500,32500,0
20240424,164400,2345992550,32500,32500,32500,32500,0
20240424,164300,2345992550,32500,32500,32500,32500,0
20240424,164200,2345992550,32500,32500,32500,32500,0
20240424,164100,2345992550,32500,32500,32500,32500,0
20240424,164000,2345992550,32500,32500,32500,32500,0
20240424,163900,2345992550,32500,32500,32500,32500,0
20240424,163800,2345992550,32500,32500,32500,32500,0
20240424,163700,2345992550,32500,32500,32500,32500,0
20240424,163600,2345992550,32500,32500,32500,32500,0
20240424,163500,2345992550,32500,32500,32500,32500,3384
20240424,163400,2345992550,32500,32500,32500,32500,0
20240424,163300,2345992550,32500,32500,32500,32500,0
20240424,163200,2345992550,32500,32500,32500,32500,0
20240424,163100,2345992550,32500,32500,32500,32500,0
20240424,163000,2345992550,32500,32500,32500,32500,0
20240424,162900,2345992550,32500,32500,32500,32500,0
20240424,162800,2345992550,32500,32500,32500,32500,0
20240424,162700,2345992550,32500,32500,32500,32500,0
20240424,162600,2345992550,32500,32500,32500,32500,0
20240424,162500,2345992550,32500,32500,32500,32500,0
20240424,162400,2345992550,32500,32500,32500,32500,0
20240424,162300,2345992550,32500,32500,32500,32500,0
20240424,162200,2345992550,32500,32500,32500,32500,0
20240424,162100,2345992550,32500,32500,32500,32500,0
20240424,162000,2345992550,32500,32500,32500,32500,0
20240424,161900,2345992550,32500,32500,32500,32500,0
20240424,161800,2345992550,32500,32500,32500,32500,0
20240424,161700,2345992550,32500,32500,32500,32500,0
20240424,161600,2345992550,32500,32500,32500,32500,0
20240424,161500,2345992550,32500,32500,32500,32500,0
20240424,161400,2345992550,32500,32500,32500,32500,0
20240424,161300,2345992550,32500,32500,32500,32500,0
20240424,161200,2345992550,32500,32500,32500,32500,0
20240424,161100,2345992550,32500,32500,32500,32500,0
20240424,161000,2345992550,32500,32500,32500,32500,0
20240424,160900,2345992550,32500,32500,32500,32500,0
20240424,160800,2345992550,32500,32500,32500,32500,0
20240424,160700,2345992550,32500,32500,32500,32500,0
20240424,160600,2345992550,32500,32500,32500,32500,0
20240424,160500,2345992550,32500,32500,32500,32500,3384
20240424,160400,2345992550,32500,32500,32500,32500,0
20240424,160300,2345992550,32500,32500,32500,32500,0
20240424,160200,2345992550,32500,32500,32500,32500,0
20240424,160100,2345992550,32500,32500,32500,32500,0
20240424,160000,2345992550,32500,32500,32500,32500,0
20240424,155900,2345992550,32500,32500,32500,32500,0
20240424,155800,2345992550,32500,32500,32500,32500,0
20240424,155700,2345992550,32500,32500,32500,32500,0
20240424,155600,2345992550,32500,32500,32500,32500,0
20240424,155500,2345992550,32500,32500,32500,32500,0
20240424,155400,2345992550,32500,32500,32500,32500,0
20240424,155300,2345992550,32500,32500,32500,32500,0
20240424,155200,2345992550,32500,32500,32500,32500,0
20240424,155100,2345992550,32500,32500,32500,32500,0
20240424,155000,2345992550,32500,32500,32500,32500,0
20240424,154900,2345992550,32500,32500,32500,32500,0
20240424,154800,2345992550,32500,32500,32500,32500,0
20240424,154700,2345992550,32500,32500,32500,32500,0
20240424,154600,2345992550,32500,32500,32500,32500,0
20240424,154500,2345992550,32500,32500,32500,32500,0
20240424,154400,2345992550,32500,32500,32500,32500,0
20240424,154300,2345992550,32500,32500,32500,32500,0
20240424,154200,2345992550,32500,32500,32500,32500,0
20240424,154100,2345992550,32500,32500,32500,32500,0
20240424,154000,2345992550,32500,32500,32500,32500,0
20240424,153900,2345992550,32500,32500,32500,32500,0
20240424,153800,2345992550,32500,32500,32500,32500,0
20240424,153700,2345992550,32500,32500,32500,32500,0
20240424,153600,2345992550,32500,32500,32500,32500,0
20240424,153500,2345992550,32500,32500,32500,32500,3384
20240424,153400,2345992550,32500,32500,32500,32500,0
20240424,153300,2345992550,32500,32500,32500,32500,0
20240424,153200,2345992550,32500,32500,32500,32500,0
20240424,153100,2345992550,32500,32500,32500,32500,0
20240424,153000,2345992550,32500,32500,32500,32500,3384
20240424,152900,2236012550,32600,32600,32600,32600,0
20240424,152800,2236012550,32600,32600,32600,32600,0
20240424,152700,2236012550,32600,32600,32600,32600,0
20240424,152600,2236012550,32600,32600,32600,32600,0
20240424,152500,2236012550,32600,32600,32600,32600,0
20240424,152400,2236012550,32600,32600,32600,32600,0
20240424,152300,2236012550,32600,32600,32600,32600,0
20240424,152200,2236012550,32600,32600,32600,32600,0
20240424,152100,2236012550,32600,32600,32600,32600,0
20240424,152000,2236012550,32600,32600,32600,32600,0
20240424,151900,2236012550,32600,32550,32600,32550,100
20240424,151800,2232753350,32600,32550,32600,32550,23
20240424,151700,2232004600,32550,32550,32600,32550,71
20240424,151600,2229693050,32550,32550,32550,32550,418
20240424,151500,2216087150,32550,32600,32600,32550,237
20240424,151400,2208362950,32600,32600,32600,32600,150
20240424,151300,2203472950,32600,32650,32650,32600,69
20240424,151200,2201222550,32650,32650,32650,32650,0
20240424,151100,2201222550,32650,32550,32650,32550,7
20240424,151000,2200994200,32550,32650,32650,32550,474
20240424,150900,2185550700,32650,32700,32700,32650,121
20240424,150800,2181598500,32700,32700,32700,32700,62
20240424,150700,2179571100,32600,32650,32650,32600,290
20240424,150600,2170103900,32600,32650,32650,32600,12
20240424,150500,2169712600,32650,32650,32650,32650,34
20240424,150400,2168602500,32650,32650,32650,32650,1
20240424,150300,2168569850,32600,32650,32650,32600,114
20240424,150200,2164848850,32600,32600,32600,32600,45
20240424,150100,2163381850,32650,32550,32650,32550,12
20240424,150000,2162990750,32550,32550,32600,32550,590
20240424,145900,2143785950,32550,32550,32600,32550,211
20240424,145800,2136915400,32550,32550,32550,32550,84
20240424,145700,2134181200,32500,32500,32500,32500,28
20240424,145600,2133271200,32550,32550,32550,32550,275
20240424,145500,2124319950,32550,32550,32550,32550,775
20240424,145400,2099093700,32550,32550,32600,32550,163
20240424,145300,2093787750,32600,32600,32600,32600,1
20240424,145200,2093755150,32600,32600,32600,32600,18
20240424,145100,2093168350,32600,32550,32600,32550,13
20240424,145000,2092744650,32600,32550,32600,32550,25
20240424,144900,2091930600,32600,32550,32600,32550,130
20240424,144800,2087699050,32550,32550,32550,32500,343
20240424,144700,2076536000,32600,32600,32600,32600,58
20240424,144600,2074645200,32600,32650,32650,32600,543
20240424,144500,2056931950,32700,32700,32700,32700,2
20240424,144400,2056866550,32700,32700,32700,32650,238
20240424,144300,2049085350,32700,32650,32700,32650,13
20240424,144200,2048660600,32650,32650,32650,32650,35
20240424,144100,2047517850,32650,32650,32650,32650,7
20240424,144000,2047289300,32700,32650,32700,32650,426
20240424,143900,2033377350,32700,32700,32700,32700,100
20240424,143800,2030107350,32700,32650,32700,32650,21
20240424,143700,2029421650,32650,32650,32650,32650,1
20240424,143600,2029389000,32650,32650,32650,32650,107
20240424,143500,2025895450,32700,32650,32700,32650,53
20240424,143400,2024164950,32650,32650,32650,32650,1
20240424,143300,2024132300,32650,32700,32700,32650,2
20240424,143200,2024066950,32700,32700,32700,32700,3
20240424,143100,2023968850,32650,32650,32650,32650,0
20240424,143000,2023968850,32650,32650,32650,32650,23
20240424,142900,2023217900,32700,32700,32700,32700,16
20240424,142800,2022694700,32700,32650,32700,32600,915
20240424,142700,1992858550,32650,32650,32650,32650,1
20240424,142600,1992825900,32650,32650,32650,32650,30
20240424,142500,1991846400,32700,32700,32700,32700,130
20240424,142400,1987595400,32700,32650,32700,32650,157
20240424,142300,1982461550,32700,32700,32700,32700,213
20240424,142200,1975496450,32650,32650,32650,32650,0
20240424,142100,1975496450,32650,32650,32650,32600,81
20240424,142000,1972851850,32650,32650,32650,32650,15
20240424,141900,1972362100,32650,32650,32650,32650,0
20240424,141800,1972362100,32650,32650,32650,32650,311
20240424,141700,1962207950,32650,32650,32650,32650,242
20240424,141600,1954306650,32650,32650,32650,32650,17
20240424,141500,1953751600,32700,32650,32700,32650,23
20240424,141400,1953000600,32700,32650,32700,32650,80
20240424,141300,1950385300,32650,32700,32700,32650,63
20240424,141200,1948328250,32700,32700,32700,32700,15
20240424,141100,1947837750,32700,32650,32700,32650,12
20240424,141000,1947445900,32650,32650,32650,32650,40
20240424,140900,1946139900,32650,32600,32650,32600,33
20240424,140800,1945062600,32600,32650,32650,32600,42
20240424,140700,1943693350,32650,32650,32650,32650,203
20240424,140600,1937065400,32650,32650,32650,32650,0
20240424,140500,1937065400,32650,32650,32650,32650,146
20240424,140400,1932298500,32650,32650,32650,32650,28
20240424,140300,1931384300,32650,32650,32650,32650,1
20240424,140200,1931351650,32650,32650,32700,32600,298
20240424,140100,1921617300,32600,32650,32650,32600,449
20240424,140000,1906979800,32650,32650,32650,32650,98
20240424,135900,1903780100,32650,32650,32650,32650,70
20240424,135800,1901494600,32700,32700,32700,32700,2
20240424,135700,1901429200,32700,32700,32700,32700,1
20240424,135600,1901396500,32700,32700,32700,32700,19
20240424,135500,1900775200,32700,32700,32700,32700,71
20240424,135400,1898453500,32650,32650,32650,32650,0
20240424,135300,1898453500,32650,32700,32700,32650,65
20240424,135200,1896330450,32700,32700,32700,32700,80
20240424,135100,1893714450,32700,32700,32700,32700,4
20240424,135000,1893583650,32700,32700,32700,32700,264
20240424,134900,1884950850,32700,32700,32700,32700,1
20240424,134800,1884918150,32700,32700,32700,32700,0
20240424,134700,1884918150,32700,32700,32700,32700,351
20240424,134600,1873440450,32700,32700,32700,32700,0
20240424,134500,1873440450,32700,32700,32700,32700,152
20240424,134400,1868470050,32750,32750,32750,32750,30
20240424,134300,1867487550,32750,32750,32750,32750,308
20240424,134200,1857400550,32750,32750,32750,32750,144
20240424,134100,1852684550,32700,32700,32700,32700,1
20240424,134000,1852651850,32700,32750,32750,32700,101
20240424,133900,1849344150,32750,32750,32750,32750,5
20240424,133800,1849180400,32750,32750,32750,32750,1
20240424,133700,1849147650,32650,32650,32650,32650,50
20240424,133600,1847515150,32650,32650,32650,32650,45
20240424,133500,1846045900,32650,32650,32650,32650,0
20240424,133400,1846045900,32650,32700,32700,32650,100
20240424,133300,1842775950,32700,32700,32700,32700,1
20240424,133200,1842743250,32650,32650,32650,32650,126
20240424,133100,1838629350,32650,32650,32650,32650,1
20240424,133000,1838596700,32650,32650,32650,32650,0
20240424,132900,1838596700,32650,32650,32650,32600,261
20240424,132800,1830076300,32650,32700,32700,32650,21
20240424,132700,1829390600,32650,32650,32650,32650,3
20240424,132600,1829292650,32650,32650,32650,32650,4
20240424,132500,1829162050,32650,32650,32650,32650,89
20240424,132400,1826256200,32700,32700,32700,32700,36
20240424,132300,1825079000,32700,32700,32700,32700,228
20240424,132200,1817623400,32750,32750,32750,32750,563
20240424,132100,1799185150,32750,32750,32750,32750,39
20240424,132000,1797907900,32750,32750,32750,32750,28
20240424,131900,1796990900,32750,32750,32750,32750,378
20240424,131800,1784611400,32750,32750,32750,32750,151
20240424,131700,1779666150,32750,32850,32850,32750,393
20240424,131600,1766780400,32850,32800,32850,32800,20
20240424,131500,1766124350,32750,32800,32850,32750,54
20240424,131400,1764353850,32850,32800,32850,32800,12
20240424,131300,1763960150,32800,32800,32800,32800,2
20240424,131200,1763894550,32850,32800,32850,32800,92
20240424,131100,1760876900,32850,32850,32850,32850,121
20240424,131000,1756902050,32950,32900,32950,32900,182
20240424,130900,1750914150,32950,32950,32950,32900,112
20240424,130800,1747223800,32950,32850,32950,32850,629
20240424,130700,1726520050,32900,32900,32900,32850,12
20240424,130600,1726125750,32850,32800,32850,32800,110
20240424,130500,1722512300,32850,32850,32850,32850,50
20240424,130400,1720869800,32900,32800,32900,32800,132
20240424,130300,1716534050,32900,32900,32900,32850,28
20240424,130200,1715613450,32900,32800,32900,32800,102
20240424,130100,1712262450,32750,32800,32900,32750,971
20240424,130000,1680353550,32750,32750,32750,32750,10
20240424,125900,1680026050,32750,32750,32750,32750,304
20240424,125800,1670070050,32750,32750,32750,32750,1
20240424,125700,1670037300,32750,32750,32750,32750,0
20240424,125600,1670037300,32750,32750,32750,32750,1
20240424,125500,1670004550,32700,32700,32700,32700,30
20240424,125400,1669023550,32700,32700,32700,32700,20
20240424,125300,1668369550,32750,32800,32800,32700,121
20240424,125200,1664405000,32800,32800,32800,32800,205
20240424,125100,1657681000,32750,32800,32800,32750,174
20240424,125000,1651973850,32700,32700,32700,32700,94
20240424,124900,1648900050,32750,32750,32750,32750,134
20240424,124800,1644511550,32750,32700,32750,32700,32
20240424,124700,1643464600,32700,32700,32700,32700,14
20240424,124600,1643006800,32700,32700,32750,32700,237
20240424,124500,1635246650,32700,32750,32750,32700,103
20240424,124400,1631877550,32750,32700,32750,32700,350
20240424,124300,1620427550,32700,32700,32700,32700,1
20240424,124200,1620394850,32700,32700,32700,32700,1
20240424,124100,1620362150,32650,32600,32650,32600,1315
20240424,124000,1577488500,32550,32550,32550,32550,0
20240424,123900,1577488500,32550,32500,32550,32500,328
20240424,123800,1566812150,32500,32500,32500,32500,53
20240424,123700,1565089650,32500,32500,32500,32500,0
20240424,123600,1565089650,32500,32500,32550,32500,272
20240424,123500,1556246150,32500,32500,32500,32500,2
20240424,123400,1556181150,32500,32500,32500,32500,200
20240424,123300,1549681150,32550,32500,32550,32500,15
20240424,123200,1549193400,32500,32500,32500,32500,62
20240424,123100,1547178400,32550,32550,32550,32550,37
20240424,123000,1545974050,32500,32500,32500,32500,1
20240424,122900,1545941550,32450,32450,32450,32450,1
20240424,122800,1545909100,32450,32450,32500,32450,128
20240424,122700,1541754550,32500,32500,32500,32500,74
20240424,122600,1539349550,32500,32500,32500,32500,212
20240424,122500,1532459550,32500,32500,32500,32500,204
20240424,122400,1525829550,32500,32500,32500,32500,51
20240424,122300,1524172050,32500,32500,32500,32500,0
20240424,122200,1524172050,32500,32500,32500,32500,68
20240424,122100,1521962050,32500,32550,32550,32500,89
20240424,122000,1519069300,32550,32550,32550,32550,65
20240424,121900,1516953550,32600,32550,32600,32550,38
20240424,121800,1515716550,32600,32550,32600,32500,455
20240424,121700,1500927550,32600,32600,32600,32600,29
20240424,121600,1499982150,32650,32650,32650,32650,1
20240424,121500,1499949500,32650,32650,32650,32650,0
20240424,121400,1499949500,32650,32650,32650,32500,1231
20240424,121300,1459886350,32650,32650,32650,32650,0
20240424,121200,1459886350,32650,32650,32650,32650,98
20240424,121100,1456686650,32650,32650,32650,32650,1
20240424,121000,1456654000,32600,32600,32600,32600,65
20240424,120900,1454535000,32650,32650,32650,32650,0
20240424,120800,1454535000,32650,32700,32700,32650,120
20240424,120700,1450615900,32700,32750,32750,32700,159
20240424,120600,1445411200,32750,32800,32800,32750,3
20240424,120500,1445312850,32800,32800,32800,32800,0
20240424,120400,1445312850,32800,32800,32800,32800,4
20240424,120300,1445181650,32800,32700,32850,32650,241
20240424,120200,1437299800,32850,32850,32850,32850,0
20240424,120100,1437299800,32850,32800,32850,32800,21
20240424,120000,1436610950,32850,32900,32900,32850,1003
20240424,115900,1403661450,32900,32850,32900,32800,831
20240424,115800,1376354000,32800,32800,32850,32800,385
20240424,115700,1363725000,32800,32750,32800,32750,169
20240424,115600,1358184850,32750,32700,32800,32700,78
20240424,115500,1355631400,32700,32700,32750,32700,159
20240424,115400,1350426750,32700,32650,32700,32650,337
20240424,115300,1339406900,32700,32700,32700,32700,50
20240424,115200,1337771900,32700,32650,32700,32650,140
20240424,115100,1333195500,32700,32700,32700,32700,272
20240424,115000,1324301100,32650,32650,32650,32650,14
20240424,114900,1323844000,32700,32700,32700,32650,58
20240424,114800,1321947500,32700,32650,32700,32650,204
20240424,114700,1315284200,32600,32600,32600,32600,362
20240424,114600,1303483000,32600,32600,32600,32550,11
20240424,114500,1303124450,32600,32550,32600,32550,51
20240424,114400,1301464250,32550,32550,32550,32550,10
20240424,114300,1301138750,32600,32550,32600,32550,2
20240424,114200,1301073600,32600,32600,32600,32600,1
20240424,114100,1301041000,32600,32600,32600,32600,33
20240424,114000,1299965200,32600,32550,32600,32550,83
20240424,113900,1297263300,32550,32550,32550,32550,5
20240424,113800,1297100550,32550,32550,32550,32500,8
20240424,113700,1296840300,32550,32550,32550,32550,102
20240424,113600,1293520200,32550,32550,32550,32500,88
20240424,113500,1290660100,32500,32500,32500,32500,1
20240424,113400,1290627600,32550,32500,32550,32500,101
20240424,113300,1287345050,32500,32500,32500,32500,57
20240424,113200,1285492550,32500,32500,32500,32450,120
20240424,113100,1281593550,32500,32500,32500,32500,7
20240424,113000,1281366050,32500,32500,32500,32500,37
20240424,112900,1280163550,32500,32500,32500,32500,5
20240424,112800,1280001050,32500,32500,32500,32500,30
20240424,112700,1279026050,32500,32500,32500,32500,0
20240424,112600,1279026050,32500,32500,32500,32500,15
20240424,112500,1278538550,32500,32500,32500,32500,0
20240424,112400,1278538550,32500,32500,32500,32450,153
20240424,112300,1273568800,32500,32500,32500,32500,0
20240424,112200,1273568800,32500,32450,32500,32450,2
20240424,112100,1273503850,32500,32450,32500,32450,206
20240424,112000,1266809150,32450,32450,32450,32450,60
20240424,111900,1264862150,32450,32450,32500,32450,51
20240424,111800,1263206550,32450,32450,32450,32450,1
20240424,111700,1263174100,32500,32500,32500,32500,71
20240424,111600,1260866600,32550,32550,32550,32500,12
20240424,111500,1260476500,32500,32500,32500,32500,96
20240424,111400,1257356500,32500,32450,32500,32450,328
20240424,111300,1246697500,32500,32400,32500,32400,6
20240424,111200,1246502900,32400,32400,32400,32400,100
20240424,111100,1243262900,32500,32500,32500,32400,289
20240424,111000,1233871450,32500,32500,32500,32500,0
20240424,110900,1233871450,32500,32450,32500,32450,67
20240424,110800,1231694200,32450,32400,32450,32400,311
20240424,110700,1221616050,32400,32400,32400,32400,81
20240424,110600,1218991650,32400,32400,32400,32400,1
20240424,110500,1218959250,32350,32350,32350,32350,24
20240424,110400,1218182850,32350,32350,32350,32350,111
20240424,110300,1214592000,32350,32350,32350,32350,58
20240424,110200,1212715700,32350,32350,32350,32350,55
20240424,110100,1210936450,32350,32350,32350,32350,1
20240424,110000,1210904100,32350,32350,32350,32350,10
20240424,105900,1210580600,32350,32400,32400,32350,11
20240424,105800,1210224700,32350,32400,32400,32350,93
20240424,105700,1207215100,32400,32350,32400,32350,20
20240424,105600,1206568000,32350,32350,32400,32350,202
20240424,105500,1200028800,32350,32350,32350,32350,116
20240424,105400,1196276200,32400,32350,32400,32350,8
20240424,105300,1196017200,32400,32400,32400,32400,112
20240424,105200,1192388400,32300,32300,32300,32300,50
20240424,105100,1190773400,32300,32300,32300,32300,0
20240424,105000,1190773400,32300,32300,32300,32300,117
20240424,104900,1186994300,32350,32350,32350,32350,35
20240424,104800,1185862050,32350,32300,32350,32300,186
20240424,104700,1179846700,32300,32350,32350,32300,661
20240424,104600,1158463400,32300,32350,32350,32300,223
20240424,104500,1151249400,32350,32350,32350,32350,198
20240424,104400,1144844100,32350,32350,32350,32350,245
20240424,104300,1136918350,32400,32400,32400,32400,31
20240424,104200,1135913950,32350,32350,32350,32350,0
20240424,104100,1135913950,32350,32350,32350,32350,19
20240424,104000,1135299300,32350,32350,32350,32350,8
20240424,103900,1135040500,32350,32350,32350,32350,35
20240424,103800,1133908250,32350,32350,32350,32350,232
20240424,103700,1126403050,32350,32350,32350,32350,0
20240424,103600,1126403050,32350,32400,32400,32350,61
20240424,103500,1124429650,32400,32350,32400,32350,4
20240424,103400,1124300200,32350,32350,32350,32350,9
20240424,103300,1124009050,32350,32350,32350,32350,560
20240424,103200,1105893050,32350,32350,32350,32350,363
20240424,103100,1094150000,32350,32400,32400,32350,15
20240424,103000,1093664600,32450,32400,32450,32400,506
20240424,102900,1077270150,32400,32450,32450,32400,20
20240424,102800,1076621700,32400,32450,32450,32400,8
20240424,102700,1076362200,32400,32400,32400,32400,0
20240424,102600,1076362200,32400,32400,32400,32400,74
20240424,102500,1073964600,32400,32450,32500,32400,125
20240424,102400,1069908450,32450,32450,32450,32450,10
20240424,102300,1069583950,32500,32500,32500,32450,64
20240424,102200,1067504600,32450,32450,32450,32450,2
20240424,102100,1067439700,32500,32450,32500,32450,43
20240424,102000,1066042250,32500,32500,32500,32500,50
20240424,101900,1064417250,32500,32450,32500,32450,13
20240424,101800,1063994800,32450,32500,32500,32450,17
20240424,101700,1063442750,32500,32450,32500,32450,165
20240424,101600,1058087250,32500,32400,32500,32400,162
20240424,101500,1052828900,32450,32400,32450,32350,106
20240424,101400,1049394550,32400,32400,32400,32400,137
20240424,101300,1044955750,32400,32350,32400,32350,41
20240424,101200,1043629350,32400,32400,32400,32400,72
20240424,101100,1041296550,32400,32400,32400,32400,126
20240424,101000,1037214150,32400,32400,32400,32400,8
20240424,100900,1036954950,32400,32350,32400,32350,5
20240424,100800,1036793000,32400,32450,32450,32350,314
20240424,100700,1026633750,32350,32400,32450,32350,6
20240424,100600,1026439400,32400,32400,32400,32350,12
20240424,100500,1026050650,32450,32400,32450,32400,228
20240424,100400,1018663400,32400,32350,32400,32350,32
20240424,100300,1017627900,32350,32350,32350,32350,174
20240424,100200,1011999000,32350,32350,32400,32350,420
20240424,100100,998409750,32350,32500,32500,32350,129
20240424,100000,994230000,32400,32400,32400,32350,278
20240424,095900,985224900,32400,32450,32500,32400,926
20240424,095800,955221550,32450,32450,32450,32450,496
20240424,095700,939126350,32450,32450,32450,32400,70
20240424,095600,936856900,32450,32450,32450,32450,63
20240424,095500,934812550,32450,32450,32450,32400,236
20240424,095400,927154850,32450,32400,32450,32400,93
20240424,095300,924138150,32400,32450,32450,32400,662
20240424,095200,902677500,32450,32550,32550,32450,241
20240424,095100,894844050,32550,32450,32550,32450,362
20240424,095000,883089500,32450,32500,32500,32450,75
20240424,094900,880653100,32450,32550,32550,32450,1049
20240424,094800,846571050,32550,32550,32600,32550,95
20240424,094700,843478300,32550,32450,32550,32450,613
20240424,094600,823585250,32450,32450,32500,32450,757
20240424,094500,799014450,32450,32450,32450,32400,723
20240424,094400,775566050,32400,32450,32450,32400,265
20240424,094300,766970900,32450,32400,32450,32400,387
20240424,094200,754416350,32400,32450,32450,32400,38
20240424,094100,753184850,32450,32450,32450,32450,257
20240424,094000,744845200,32450,32500,32500,32450,80
20240424,093900,742248600,32500,32500,32500,32500,99
20240424,093800,739031100,32500,32500,32500,32500,89
20240424,093700,736138600,32600,32500,32600,32500,286
20240424,093600,726827300,32500,32550,32550,32500,40
20240424,093500,725526300,32500,32500,32500,32450,67
20240424,093400,723350100,32550,32500,32550,32450,240
20240424,093300,715552800,32550,32500,32550,32450,180
20240424,093200,709700500,32500,32450,32500,32400,146
20240424,093100,704955850,32450,32550,32550,32400,190
20240424,093000,698794000,32450,32450,32450,32450,212
20240424,092900,691914600,32350,32400,32400,32350,448
20240424,092800,677418200,32300,32300,32400,32300,121
20240424,092700,673506900,32300,32350,32350,32300,325
20240424,092600,663000350,32350,32400,32400,32350,1084
20240424,092500,627915450,32400,32400,32450,32400,667
20240424,092400,606304550,32400,32450,32500,32400,731
20240424,092300,582594200,32400,32550,32550,32400,845
20240424,092200,555164650,32500,32500,32550,32450,401
20240424,092100,542128400,32500,32550,32600,32500,763
20240424,092000,517325300,32550,32500,32550,32500,303
20240424,091900,507472300,32550,32750,32750,32550,436
20240424,091800,493243050,32750,32800,32800,32750,69
20240424,091700,490980200,32750,32850,32850,32750,854
20240424,091600,462973900,32900,32900,32950,32850,96
20240424,091500,459815000,32900,32900,32900,32900,75
20240424,091400,457347500,32900,32950,32950,32900,115
20240424,091300,453561250,32950,33100,33100,32950,222
20240424,091200,446217800,33150,32850,33150,32800,1744
20240424,091100,388603100,32800,32750,32800,32750,216
20240424,091000,381526350,32750,32700,32800,32700,233
20240424,090900,373893000,32600,32600,32600,32550,239
20240424,090800,366106500,32600,32600,32600,32550,157
20240424,090700,360993450,32500,32700,32700,32500,1331
20240424,090600,317698450,32700,32650,33000,32600,556
20240424,090500,299559650,32600,32550,32800,32500,459
20240424,090400,284594450,32550,32550,32600,32550,558
20240424,090300,266430700,32550,32700,32750,32400,1334
20240424,090200,223000400,32750,33100,33150,32750,2342
20240424,090100,145780000,33150,33100,33250,33100,1433
20240424,090000,98204450,33250,33050,33250,33000,2957