stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194600,39966662200,28100,28100,28100,28100,22053
20240425,194500,39966662200,28100,28100,28100,28100,0
20240425,194400,39966662200,28100,28100,28100,28100,0
20240425,194300,39966662200,28100,28100,28100,28100,0
20240425,194200,39966662200,28100,28100,28100,28100,0
20240425,194100,39966662200,28100,28100,28100,28100,0
20240425,194000,39966662200,28100,28100,28100,28100,0
20240425,193900,39966662200,28100,28100,28100,28100,0
20240425,193800,39966662200,28100,28100,28100,28100,0
20240425,193700,39966662200,28100,28100,28100,28100,0
20240425,193600,39966662200,28100,28100,28100,28100,0
20240425,193500,39966662200,28100,28100,28100,28100,0
20240425,193400,39966662200,28100,28100,28100,28100,0
20240425,193300,39966662200,28100,28100,28100,28100,0
20240425,193200,39966662200,28100,28100,28100,28100,0
20240425,193100,39966662200,28100,28100,28100,28100,0
20240425,193000,39966662200,28100,28100,28100,28100,0
20240425,192900,39966662200,28100,28100,28100,28100,0
20240425,192800,39966662200,28100,28100,28100,28100,0
20240425,192700,39966662200,28100,28100,28100,28100,0
20240425,192600,39966662200,28100,28100,28100,28100,0
20240425,192500,39966662200,28100,28100,28100,28100,0
20240425,192400,39966662200,28100,28100,28100,28100,0
20240425,192300,39966662200,28100,28100,28100,28100,0
20240425,192200,39966662200,28100,28100,28100,28100,0
20240425,192100,39966662200,28100,28100,28100,28100,0
20240425,192000,39966662200,28100,28100,28100,28100,0
20240425,191900,39966662200,28100,28100,28100,28100,0
20240425,191800,39966662200,28100,28100,28100,28100,0
20240425,191700,39966662200,28100,28100,28100,28100,0
20240425,191600,39966662200,28100,28100,28100,28100,22053
20240425,191500,39966662200,28100,28100,28100,28100,0
20240425,191400,39966662200,28100,28100,28100,28100,0
20240425,191300,39966662200,28100,28100,28100,28100,0
20240425,191200,39966662200,28100,28100,28100,28100,0
20240425,191100,39966662200,28100,28100,28100,28100,0
20240425,191000,39966662200,28100,28100,28100,28100,0
20240425,190900,39966662200,28100,28100,28100,28100,0
20240425,190800,39966662200,28100,28100,28100,28100,0
20240425,190700,39966662200,28100,28100,28100,28100,0
20240425,190600,39966662200,28100,28100,28100,28100,0
20240425,190500,39966662200,28100,28100,28100,28100,0
20240425,190400,39966662200,28100,28100,28100,28100,0
20240425,190300,39966662200,28100,28100,28100,28100,0
20240425,190200,39966662200,28100,28100,28100,28100,0
20240425,190100,39966662200,28100,28100,28100,28100,0
20240425,190000,39966662200,28100,28100,28100,28100,0
20240425,185900,39966662200,28100,28100,28100,28100,0
20240425,185800,39966662200,28100,28100,28100,28100,0
20240425,185700,39966662200,28100,28100,28100,28100,0
20240425,185600,39966662200,28100,28100,28100,28100,0
20240425,185500,39966662200,28100,28100,28100,28100,0
20240425,185400,39966662200,28100,28100,28100,28100,0
20240425,185300,39966662200,28100,28100,28100,28100,0
20240425,185200,39966662200,28100,28100,28100,28100,0
20240425,185100,39966662200,28100,28100,28100,28100,0
20240425,185000,39966662200,28100,28100,28100,28100,0
20240425,184900,39966662200,28100,28100,28100,28100,0
20240425,184800,39966662200,28100,28100,28100,28100,0
20240425,184700,39966662200,28100,28100,28100,28100,0
20240425,184600,39966662200,28100,28100,28100,28100,22053
20240425,184500,39966662200,28100,28100,28100,28100,0
20240425,184400,39966662200,28100,28100,28100,28100,0
20240425,184300,39966662200,28100,28100,28100,28100,0
20240425,184200,39966662200,28100,28100,28100,28100,0
20240425,184100,39966662200,28100,28100,28100,28100,0
20240425,184000,39966662200,28100,28100,28100,28100,0
20240425,183900,39966662200,28100,28100,28100,28100,0
20240425,183800,39966662200,28100,28100,28100,28100,0
20240425,183700,39966662200,28100,28100,28100,28100,0
20240425,183600,39966662200,28100,28100,28100,28100,0
20240425,183500,39966662200,28100,28100,28100,28100,0
20240425,183400,39966662200,28100,28100,28100,28100,0
20240425,183300,39966662200,28100,28100,28100,28100,0
20240425,183200,39966662200,28100,28100,28100,28100,0
20240425,183100,39966662200,28100,28100,28100,28100,0
20240425,183000,39966662200,28100,28100,28100,28100,0
20240425,182900,39966662200,28100,28100,28100,28100,0
20240425,182800,39966662200,28100,28100,28100,28100,0
20240425,182700,39966662200,28100,28100,28100,28100,0
20240425,182600,39966662200,28100,28100,28100,28100,0
20240425,182500,39966662200,28100,28100,28100,28100,0
20240425,182400,39966662200,28100,28100,28100,28100,0
20240425,182300,39966662200,28100,28100,28100,28100,0
20240425,182200,39966662200,28100,28100,28100,28100,0
20240425,182100,39966662200,28100,28100,28100,28100,0
20240425,182000,39966662200,28100,28100,28100,28100,0
20240425,181900,39966662200,28100,28100,28100,28100,0
20240425,181800,39966662200,28100,28100,28100,28100,0
20240425,181700,39966662200,28100,28100,28100,28100,0
20240425,181600,39966662200,28100,28100,28100,28100,22053
20240425,181500,39966662200,28100,28100,28100,28100,0
20240425,181400,39966662200,28100,28100,28100,28100,0
20240425,181300,39966662200,28100,28100,28100,28100,0
20240425,181200,39966662200,28100,28100,28100,28100,0
20240425,181100,39966662200,28100,28100,28100,28100,0
20240425,181000,39966662200,28100,28100,28100,28100,0
20240425,180900,39966662200,28100,28100,28100,28100,0
20240425,180800,39966662200,28100,28100,28100,28100,0
20240425,180700,39966662200,28100,28100,28100,28100,0
20240425,180600,39966662200,28100,28100,28100,28100,0
20240425,180500,39966662200,28100,28100,28100,28100,0
20240425,180400,39966662200,28100,28100,28100,28100,0
20240425,180300,39966662200,28100,28100,28100,28100,0
20240425,180200,39966662200,28100,28100,28100,28100,0
20240425,180100,39966662200,28100,28100,28100,28100,0
20240425,180000,39966662200,28100,28100,28100,28100,0
20240425,175900,39966662200,28100,28100,28100,28100,0
20240425,175800,39966662200,28100,28100,28100,28100,0
20240425,175700,39966662200,28100,28100,28100,28100,0
20240425,175600,39966662200,28100,28100,28100,28100,0
20240425,175500,39966662200,28100,28100,28100,28100,0
20240425,175400,39966662200,28100,28100,28100,28100,0
20240425,175300,39966662200,28100,28100,28100,28100,0
20240425,175200,39966662200,28100,28100,28100,28100,0
20240425,175100,39966662200,28100,28100,28100,28100,0
20240425,175000,39966662200,28100,28100,28100,28100,0
20240425,174900,39966662200,28100,28100,28100,28100,0
20240425,174800,39966662200,28100,28100,28100,28100,0
20240425,174700,39966662200,28100,28100,28100,28100,0
20240425,174600,39966662200,28100,28100,28100,28100,22053
20240425,174500,39966662200,28100,28100,28100,28100,0
20240425,174400,39966662200,28100,28100,28100,28100,0
20240425,174300,39966662200,28100,28100,28100,28100,0
20240425,174200,39966662200,28100,28100,28100,28100,0
20240425,174100,39966662200,28100,28100,28100,28100,0
20240425,174000,39966662200,28100,28100,28100,28100,0
20240425,173900,39966662200,28100,28100,28100,28100,0
20240425,173800,39966662200,28100,28100,28100,28100,0
20240425,173700,39966662200,28100,28100,28100,28100,0
20240425,173600,39966662200,28100,28100,28100,28100,0
20240425,173500,39966662200,28100,28100,28100,28100,0
20240425,173400,39966662200,28100,28100,28100,28100,0
20240425,173300,39966662200,28100,28100,28100,28100,0
20240425,173200,39966662200,28100,28100,28100,28100,0
20240425,173100,39966662200,28100,28100,28100,28100,0
20240425,173000,39966662200,28100,28100,28100,28100,0
20240425,172900,39966662200,28100,28100,28100,28100,0
20240425,172800,39966662200,28100,28100,28100,28100,0
20240425,172700,39966662200,28100,28100,28100,28100,0
20240425,172600,39966662200,28100,28100,28100,28100,0
20240425,172500,39966662200,28100,28100,28100,28100,0
20240425,172400,39966662200,28100,28100,28100,28100,0
20240425,172300,39966662200,28100,28100,28100,28100,0
20240425,172200,39966662200,28100,28100,28100,28100,0
20240425,172100,39966662200,28100,28100,28100,28100,0
20240425,172000,39966662200,28100,28100,28100,28100,0
20240425,171900,39966662200,28100,28100,28100,28100,0
20240425,171800,39966662200,28100,28100,28100,28100,0
20240425,171700,39966662200,28100,28100,28100,28100,0
20240425,171600,39966662200,28100,28100,28100,28100,22053
20240425,171500,39966662200,28100,28100,28100,28100,0
20240425,171400,39966662200,28100,28100,28100,28100,0
20240425,171300,39966662200,28100,28100,28100,28100,0
20240425,171200,39966662200,28100,28100,28100,28100,0
20240425,171100,39966662200,28100,28100,28100,28100,0
20240425,171000,39966662200,28100,28100,28100,28100,0
20240425,170900,39966662200,28100,28100,28100,28100,0
20240425,170800,39966662200,28100,28100,28100,28100,0
20240425,170700,39966662200,28100,28100,28100,28100,0
20240425,170600,39966662200,28100,28100,28100,28100,0
20240425,170500,39966662200,28100,28100,28100,28100,0
20240425,170400,39966662200,28100,28100,28100,28100,0
20240425,170300,39966662200,28100,28100,28100,28100,0
20240425,170200,39966662200,28100,28100,28100,28100,0
20240425,170100,39966662200,28100,28100,28100,28100,0
20240425,170000,39966662200,28100,28100,28100,28100,0
20240425,165900,39966662200,28100,28100,28100,28100,0
20240425,165800,39966662200,28100,28100,28100,28100,0
20240425,165700,39966662200,28100,28100,28100,28100,0
20240425,165600,39966662200,28100,28100,28100,28100,0
20240425,165500,39966662200,28100,28100,28100,28100,0
20240425,165400,39966662200,28100,28100,28100,28100,0
20240425,165300,39966662200,28100,28100,28100,28100,0
20240425,165200,39966662200,28100,28100,28100,28100,0
20240425,165100,39966662200,28100,28100,28100,28100,0
20240425,165000,39966662200,28100,28100,28100,28100,0
20240425,164900,39966662200,28100,28100,28100,28100,0
20240425,164800,39966662200,28100,28100,28100,28100,0
20240425,164700,39966662200,28100,28100,28100,28100,0
20240425,164600,39966662200,28100,28100,28100,28100,22053
20240425,164500,39966662200,28100,28100,28100,28100,0
20240425,164400,39966662200,28100,28100,28100,28100,0
20240425,164300,39966662200,28100,28100,28100,28100,0
20240425,164200,39966662200,28100,28100,28100,28100,0
20240425,164100,39966662200,28100,28100,28100,28100,0
20240425,164000,39966662200,28100,28100,28100,28100,0
20240425,163900,39966662200,28100,28100,28100,28100,0
20240425,163800,39966662200,28100,28100,28100,28100,0
20240425,163700,39966662200,28100,28100,28100,28100,0
20240425,163600,39966662200,28100,28100,28100,28100,0
20240425,163500,39966662200,28100,28100,28100,28100,0
20240425,163400,39966662200,28100,28100,28100,28100,0
20240425,163300,39966662200,28100,28100,28100,28100,0
20240425,163200,39966662200,28100,28100,28100,28100,0
20240425,163100,39966662200,28100,28100,28100,28100,0
20240425,163000,39966662200,28100,28100,28100,28100,0
20240425,162900,39966662200,28100,28100,28100,28100,0
20240425,162800,39966662200,28100,28100,28100,28100,0
20240425,162700,39966662200,28100,28100,28100,28100,0
20240425,162600,39966662200,28100,28100,28100,28100,0
20240425,162500,39966662200,28100,28100,28100,28100,0
20240425,162400,39966662200,28100,28100,28100,28100,0
20240425,162300,39966662200,28100,28100,28100,28100,0
20240425,162200,39966662200,28100,28100,28100,28100,0
20240425,162100,39966662200,28100,28100,28100,28100,0
20240425,162000,39966662200,28100,28100,28100,28100,0
20240425,161900,39966662200,28100,28100,28100,28100,0
20240425,161800,39966662200,28100,28100,28100,28100,0
20240425,161700,39966662200,28100,28100,28100,28100,0
20240425,161600,39966662200,28100,28100,28100,28100,22053
20240425,161500,39966662200,28100,28100,28100,28100,0
20240425,161400,39966662200,28100,28100,28100,28100,0
20240425,161300,39966662200,28100,28100,28100,28100,0
20240425,161200,39966662200,28100,28100,28100,28100,0
20240425,161100,39966662200,28100,28100,28100,28100,0
20240425,161000,39966662200,28100,28100,28100,28100,0
20240425,160900,39966662200,28100,28100,28100,28100,0
20240425,160800,39966662200,28100,28100,28100,28100,0
20240425,160700,39966662200,28100,28100,28100,28100,0
20240425,160600,39966662200,28100,28100,28100,28100,0
20240425,160500,39966662200,28100,28100,28100,28100,0
20240425,160400,39966662200,28100,28100,28100,28100,0
20240425,160300,39966662200,28100,28100,28100,28100,0
20240425,160200,39966662200,28100,28100,28100,28100,0
20240425,160100,39966662200,28100,28100,28100,28100,0
20240425,160000,39966662200,28100,28100,28100,28100,0
20240425,155900,39966662200,28100,28100,28100,28100,0
20240425,155800,39966662200,28100,28100,28100,28100,0
20240425,155700,39966662200,28100,28100,28100,28100,0
20240425,155600,39966662200,28100,28100,28100,28100,0
20240425,155500,39966662200,28100,28100,28100,28100,0
20240425,155400,39966662200,28100,28100,28100,28100,0
20240425,155300,39966662200,28100,28100,28100,28100,0
20240425,155200,39966662200,28100,28100,28100,28100,0
20240425,155100,39966662200,28100,28100,28100,28100,0
20240425,155000,39966662200,28100,28100,28100,28100,0
20240425,154900,39966662200,28100,28100,28100,28100,0
20240425,154800,39966662200,28100,28100,28100,28100,0
20240425,154700,39966662200,28100,28100,28100,28100,0
20240425,154600,39966662200,28100,28100,28100,28100,22053
20240425,154500,39966662200,28100,28100,28100,28100,0
20240425,154400,39966662200,28100,28100,28100,28100,0
20240425,154300,39966662200,28100,28100,28100,28100,0
20240425,154200,39966662200,28100,28100,28100,28100,0
20240425,154100,39966662200,28100,28100,28100,28100,0
20240425,154000,39966662200,28100,28100,28100,28100,0
20240425,153900,39966662200,28100,28100,28100,28100,0
20240425,153800,39966662200,28100,28100,28100,28100,0
20240425,153700,39966662200,28100,28100,28100,28100,0
20240425,153600,39966662200,28100,28100,28100,28100,0
20240425,153500,39966662200,28100,28100,28100,28100,0
20240425,153400,39966662200,28100,28100,28100,28100,0
20240425,153300,39966662200,28100,28100,28100,28100,0
20240425,153200,39966662200,28100,28100,28100,28100,0
20240425,153100,39966662200,28100,28100,28100,28100,0
20240425,153000,39966662200,28100,28100,28100,28100,22053
20240425,152900,39346972900,28100,28100,28100,28100,0
20240425,152800,39346972900,28100,28100,28100,28100,0
20240425,152700,39346972900,28100,28100,28100,28100,0
20240425,152600,39346972900,28100,28100,28100,28100,0
20240425,152500,39346972900,28100,28100,28100,28100,0
20240425,152400,39346972900,28100,28100,28100,28100,0
20240425,152300,39346972900,28100,28100,28100,28100,0
20240425,152200,39346972900,28100,28100,28100,28100,0
20240425,152100,39346972900,28100,28100,28100,28100,0
20240425,152000,39346972900,28100,28100,28100,28100,0
20240425,151900,39346972900,28100,28200,28200,28100,11091
20240425,151800,39034485500,28150,28200,28200,28150,3225
20240425,151700,38943659800,28200,28150,28200,28100,7623
20240425,151600,38729003750,28100,28100,28150,28050,4506
20240425,151500,38602412400,28050,28050,28100,28050,10367
20240425,151400,38311168700,28050,28050,28100,28050,1784
20240425,151300,38261110100,28100,28100,28100,28050,1237
20240425,151200,38226388850,28050,28050,28100,28050,5527
20240425,151100,38071113600,28100,28100,28100,28050,2031
20240425,151000,38014086450,28100,28100,28100,28050,4608
20240425,150900,37884774250,28050,28100,28150,28050,4295
20240425,150800,37764068150,28150,28150,28150,28100,1764
20240425,150700,37714450950,28050,28100,28150,28050,7803
20240425,150600,37495278700,28100,28100,28100,28050,3344
20240425,150500,37401376650,28100,28100,28150,28100,3359
20240425,150400,37306976950,28100,28100,28150,28100,1641
20240425,150300,37260853600,28100,28100,28150,28100,2231
20240425,150200,37198131400,28150,28150,28150,28100,3398
20240425,150100,37102589150,28100,28150,28150,28100,1680
20240425,150000,37055379100,28150,28150,28150,28100,1622
20240425,145900,37009768900,28150,28100,28150,28100,793
20240425,145800,36987479400,28100,28100,28150,28100,1965
20240425,145700,36932260600,28100,28150,28150,28100,1732
20240425,145600,36883563850,28150,28150,28150,28100,1573
20240425,145500,36839349100,28150,28100,28150,28100,1457
20240425,145400,36798362650,28150,28150,28200,28100,3221
20240425,145300,36707704700,28200,28150,28200,28150,1182
20240425,145200,36674426050,28150,28150,28200,28150,1529
20240425,145100,36631383500,28150,28150,28200,28100,3074
20240425,145000,36544852550,28150,28100,28150,28100,1677
20240425,144900,36497726650,28100,28150,28150,28100,516
20240425,144800,36483213900,28150,28100,28150,28100,342
20240425,144700,36473591700,28150,28100,28150,28100,1490
20240425,144600,36431696700,28100,28150,28150,28100,1467
20240425,144500,36390460900,28100,28150,28150,28100,398
20240425,144400,36379273800,28150,28100,28150,28100,159
20240425,144300,36374801600,28100,28150,28150,28100,612
20240425,144200,36357595000,28150,28100,28150,28100,369
20240425,144100,36347215100,28150,28150,28200,28100,1435
20240425,144000,36306822850,28100,28150,28200,28100,1356
20240425,143900,36268693800,28150,28200,28200,28150,1497
20240425,143800,36226551300,28150,28150,28200,28150,728
20240425,143700,36206048100,28150,28200,28200,28150,132
20240425,143600,36202329600,28150,28150,28200,28150,124
20240425,143500,36198838000,28200,28150,28200,28150,478
20240425,143400,36185380750,28150,28150,28150,28100,907
20240425,143300,36159851350,28150,28150,28200,28100,1240
20240425,143200,36124949550,28150,28150,28200,28150,1104
20240425,143100,36093871400,28150,28150,28200,28100,600
20240425,143000,36076981500,28150,28150,28200,28150,929
20240425,142900,36050818300,28150,28150,28200,28100,1027
20240425,142800,36021908450,28150,28150,28200,28150,2428
20240425,142700,35953556900,28150,28200,28200,28150,2841
20240425,142600,35873580400,28200,28200,28200,28150,675
20240425,142500,35854573600,28150,28250,28250,28150,2259
20240425,142400,35790872000,28250,28200,28250,28200,425
20240425,142300,35778886550,28200,28200,28250,28150,581
20240425,142200,35762501850,28200,28200,28250,28150,5044
20240425,142100,35620259700,28200,28200,28250,28200,39
20240425,142000,35619159100,28250,28200,28250,28200,129
20240425,141900,35615514900,28200,28250,28300,28200,667
20240425,141800,35596685300,28250,28250,28300,28200,1588
20240425,141700,35551829450,28300,28250,28300,28250,1811
20240425,141600,35500644250,28250,28250,28300,28250,512
20240425,141500,35486179600,28250,28250,28250,28200,4000
20240425,141400,35373190750,28250,28250,28250,28200,898
20240425,141300,35347851050,28200,28250,28250,28200,212
20240425,141200,35341866600,28250,28300,28300,28250,4133
20240425,141100,35225103150,28250,28300,28300,28250,54
20240425,141000,35223576400,28300,28300,28300,28250,417
20240425,140900,35211787550,28300,28300,28300,28250,2418
20240425,140800,35143472700,28250,28300,28350,28250,5175
20240425,140700,34997020700,28250,28300,28300,28250,1345
20240425,140600,34959023150,28250,28300,28300,28250,1592
20240425,140500,34914042400,28300,28300,28300,28250,676
20240425,140400,34894914300,28300,28300,28300,28250,1686
20240425,140300,34847200800,28300,28300,28300,28250,452
20240425,140200,34834409400,28300,28300,28300,28250,165
20240425,140100,34829745250,28300,28300,28300,28250,623
20240425,140000,34812115750,28300,28250,28300,28250,180
20240425,135900,34807022500,28300,28250,28300,28200,2021
20240425,135800,34749929450,28200,28250,28250,28200,164
20240425,135700,34745303500,28250,28200,28250,28200,265
20240425,135600,34737818900,28200,28200,28250,28200,1624
20240425,135500,34692005350,28200,28250,28250,28200,4142
20240425,135400,34575166650,28250,28250,28250,28200,734
20240425,135300,34554458450,28250,28300,28300,28200,7450
20240425,135200,34343995350,28300,28300,28300,28250,466
20240425,135100,34330808900,28300,28300,28350,28250,2032
20240425,135000,34273299900,28300,28350,28350,28300,1094
20240425,134900,34242335000,28300,28350,28350,28300,1633
20240425,134800,34196063750,28350,28250,28350,28250,3696
20240425,134700,34091465700,28250,28350,28350,28250,9898
20240425,134600,33811492950,28350,28400,28400,28350,4847
20240425,134500,33674067200,28400,28350,28400,28350,2083
20240425,134400,33614975650,28400,28350,28400,28300,3212
20240425,134300,33523908550,28300,28250,28300,28250,2756
20240425,134200,33445921250,28300,28250,28300,28250,880
20240425,134100,33421026800,28250,28250,28300,28200,2730
20240425,134000,33343898450,28250,28200,28250,28200,1094
20240425,133900,33313029800,28200,28200,28250,28200,1971
20240425,133800,33257445500,28200,28200,28250,28200,915
20240425,133700,33231641300,28200,28150,28200,28100,3543
20240425,133600,33131768350,28150,28100,28150,28000,1933
20240425,133500,33077499550,28050,28050,28100,28050,10179
20240425,133400,32791971450,28050,28100,28100,28050,3611
20240425,133300,32690675600,28050,28050,28100,28050,1030
20240425,133200,32661738500,28050,28050,28100,28050,766
20240425,133100,32640235700,28050,28100,28150,28050,4450
20240425,133000,32515190700,28100,28100,28150,28100,412
20240425,132900,32503612850,28100,28150,28200,28050,8929
20240425,132800,32252693850,28150,28150,28150,28100,1747
20240425,132700,32203524300,28150,28100,28150,28100,285
20240425,132600,32195509450,28150,28100,28150,28100,177
20240425,132500,32190527000,28150,28150,28150,28150,428
20240425,132400,32178478800,28150,28200,28200,28150,3713
20240425,132300,32073955800,28200,28200,28200,28150,1798
20240425,132200,32023256750,28200,28150,28200,28150,571
20240425,132100,32007182400,28200,28150,28200,28150,193
20240425,132000,32001745700,28150,28150,28200,28150,471
20240425,131900,31988469050,28150,28200,28200,28150,680
20240425,131800,31969300800,28200,28250,28250,28200,1431
20240425,131700,31928934200,28250,28250,28250,28200,718
20240425,131600,31908675900,28250,28250,28250,28200,67
20240425,131500,31906783650,28250,28200,28250,28200,220
20240425,131400,31900572600,28200,28250,28250,28200,654
20240425,131300,31882127400,28200,28250,28250,28200,2864
20240425,131200,31801355550,28250,28250,28250,28200,83
20240425,131100,31799011100,28250,28250,28250,28200,370
20240425,131000,31788560500,28250,28250,28250,28200,313
20240425,130900,31779729450,28250,28200,28250,28200,226
20240425,130800,31773347600,28200,28200,28200,28150,1160
20240425,130700,31740663400,28200,28250,28250,28200,1879
20240425,130600,31687664350,28250,28250,28250,28250,1313
20240425,130500,31650572100,28200,28250,28250,28200,1045
20240425,130400,31621065300,28200,28250,28250,28200,705
20240425,130300,31601154650,28250,28250,28250,28200,114
20240425,130200,31597934400,28200,28200,28250,28200,721
20240425,130100,31577592850,28250,28200,28250,28200,720
20240425,130000,31557256500,28200,28250,28250,28200,226
20240425,125900,31550880750,28250,28200,28250,28200,1299
20240425,125800,31514244800,28250,28250,28250,28200,184
20240425,125700,31509047250,28200,28150,28200,28150,3293
20240425,125600,31416189700,28150,28150,28200,28150,2957
20240425,125500,31332949450,28100,28150,28150,28100,90
20240425,125400,31330417400,28100,28150,28150,28100,93
20240425,125300,31327802700,28100,28100,28150,28100,841
20240425,125200,31304164700,28150,28150,28150,28100,167
20240425,125100,31299463800,28100,28150,28150,28100,684
20240425,125000,31280241550,28150,28100,28150,28100,306
20240425,124900,31271642050,28100,28150,28150,28050,1675
20240425,124800,31224572150,28150,28100,28150,28100,2391
20240425,124700,31157358400,28100,28150,28150,28100,5683
20240425,124600,30997591500,28150,28150,28150,28100,340
20240425,124500,30988033150,28150,28100,28150,28100,475
20240425,124400,30974672300,28150,28100,28150,28100,127
20240425,124300,30971102450,28100,28100,28150,28100,4736
20240425,124200,30838017400,28100,28100,28150,28100,857
20240425,124100,30813916550,28150,28100,28150,28100,191
20240425,124000,30808544900,28150,28100,28150,28100,1516
20240425,123900,30765938450,28100,28100,28150,28100,188
20240425,123800,30760654650,28150,28150,28150,28100,1051
20240425,123700,30731114250,28100,28100,28150,28100,101
20240425,123600,30728274600,28100,28100,28150,28100,158
20240425,123500,30723832800,28150,28150,28150,28100,301
20240425,123400,30715363650,28150,28100,28150,28100,492
20240425,123300,30701535600,28100,28150,28150,28100,242
20240425,123200,30694734600,28150,28100,28150,28100,310
20240425,123100,30686021400,28100,28100,28150,28100,1146
20240425,123000,30653817350,28100,28100,28150,28100,1098
20240425,122900,30622960550,28150,28150,28150,28100,56
20240425,122800,30621385300,28150,28100,28150,28100,540
20240425,122700,30606185000,28100,28150,28150,28100,276
20240425,122600,30598415750,28150,28150,28150,28100,115
20240425,122500,30595181700,28100,28150,28150,28100,655
20240425,122400,30576775000,28150,28100,28150,28100,518
20240425,122300,30562217400,28150,28100,28150,28100,336
20240425,122200,30552773850,28100,28100,28150,28100,938
20240425,122100,30526415450,28100,28150,28150,28100,744
20240425,122000,30505502800,28150,28150,28150,28100,123
20240425,121900,30502040550,28150,28150,28150,28150,183
20240425,121800,30496889100,28150,28150,28150,28100,667
20240425,121700,30478138200,28150,28150,28200,28150,361
20240425,121600,30467975500,28150,28100,28150,28100,617
20240425,121500,30450622700,28100,28100,28150,28100,300
20240425,121400,30442184900,28100,28150,28150,28100,568
20240425,121300,30426212800,28150,28150,28150,28100,884
20240425,121200,30401371500,28150,28150,28150,28100,232
20240425,121100,30394842250,28150,28150,28200,28150,844
20240425,121000,30371083050,28150,28100,28150,28100,684
20240425,120900,30351829500,28100,28150,28150,28100,139
20240425,120800,30347919200,28150,28150,28150,28100,73
20240425,120700,30345865600,28100,28150,28150,28100,125
20240425,120600,30342349600,28150,28150,28150,28100,87
20240425,120500,30339901450,28150,28050,28150,28050,950
20240425,120400,30313197700,28050,28100,28100,28050,1280
20240425,120300,30277237950,28100,28100,28100,28050,581
20240425,120200,30260935600,28050,28100,28100,28050,396
20240425,120100,30249825650,28100,28100,28100,28050,463
20240425,120000,30236827100,28100,28050,28100,28050,92
20240425,115900,30234244750,28100,28100,28100,28050,665
20240425,115800,30215561650,28100,28100,28150,28100,1947
20240425,115700,30160849450,28150,28150,28150,28100,387
20240425,115600,30149967900,28150,28150,28150,28100,99
20240425,115500,30147181800,28150,28100,28150,28100,56
20240425,115400,30145606550,28100,28100,28150,28100,445
20240425,115300,30133080350,28150,28100,28150,28100,248
20240425,115200,30126103600,28100,28150,28150,28100,5408
20240425,115100,29974060450,28150,28150,28150,28100,419
20240425,115000,29962280200,28150,28150,28150,28100,429
20240425,114900,29950203900,28150,28200,28200,28150,356
20240425,114800,29940181800,28200,28150,28200,28150,352
20240425,114700,29930271900,28150,28150,28200,28150,488
20240425,114600,29916530000,28150,28150,28150,28150,290
20240425,114500,29908366500,28150,28200,28200,28150,1312
20240425,114400,29871428500,28200,28150,28200,28150,378
20240425,114300,29860785200,28200,28150,28200,28150,172
20240425,114200,29855939000,28200,28200,28200,28150,63
20240425,114100,29854163550,28150,28150,28200,28150,209
20240425,114000,29848272150,28150,28200,28200,28150,462
20240425,113900,29835256500,28150,28200,28200,28150,455
20240425,113800,29822447850,28200,28150,28200,28150,138
20240425,113700,29818560900,28150,28200,28200,28150,197
20240425,113600,29813012700,28200,28150,28200,28150,654
20240425,113500,29794592900,28200,28150,28200,28150,548
20240425,113400,29779163900,28150,28150,28200,28150,121
20240425,113300,29775756500,28150,28200,28200,28150,911
20240425,113200,29750111250,28150,28200,28200,28150,2084
20240425,113100,29691431050,28200,28200,28250,28200,1799
20240425,113000,29640697050,28200,28150,28250,28150,487
20240425,112900,29626957700,28200,28200,28200,28150,1251
20240425,112800,29591701100,28200,28200,28200,28150,546
20240425,112700,29576313400,28200,28200,28200,28150,1001
20240425,112600,29548093150,28200,28200,28250,28150,1299
20240425,112500,29511461250,28250,28200,28250,28200,940
20240425,112400,29484949600,28200,28050,28250,28050,14464
20240425,112300,29077633350,28050,28050,28100,28000,6698
20240425,112200,28889747450,28050,28050,28100,28050,490
20240425,112100,28876001050,28100,28050,28100,28050,694
20240425,112000,28856526150,28100,28050,28100,28050,2336
20240425,111900,28790939550,28050,28050,28100,28050,1297
20240425,111800,28754500750,28050,28050,28100,28050,588
20240425,111700,28738000550,28050,28050,28100,28050,649
20240425,111600,28719784300,28100,28100,28100,28050,910
20240425,111500,28694256750,28050,28100,28100,28050,1855
20240425,111400,28642191250,28050,28100,28100,28050,2491
20240425,111300,28572302600,28100,28100,28100,28050,5074
20240425,111200,28429738850,28100,28100,28150,28100,417
20240425,111100,28418020850,28150,28150,28150,28100,647
20240425,111000,28399808300,28150,28200,28200,28100,1291
20240425,110900,28363473650,28150,28200,28200,28150,1174
20240425,110800,28330421650,28150,28100,28200,28100,3486
20240425,110700,28232319950,28150,28100,28150,28100,720
20240425,110600,28212070150,28150,28100,28150,28050,2943
20240425,110500,28129389100,28100,28050,28100,28050,548
20240425,110400,28114012400,28050,28100,28100,28050,847
20240425,110300,28090238700,28050,28150,28150,28050,2433
20240425,110200,28021876850,28100,28150,28150,28100,207
20240425,110100,28016052150,28150,28150,28150,28100,1981
20240425,110000,27960313900,28100,28150,28150,28100,896
20240425,105900,27935119000,28150,28150,28150,28100,360
20240425,105800,27924988450,28150,28100,28150,28100,1469
20240425,105700,27883671250,28150,28100,28150,28100,2243
20240425,105600,27820636000,28100,28150,28150,28050,12780
20240425,105500,27461516200,28150,28150,28150,28100,4407
20240425,105400,27337668300,28150,28100,28150,28100,890
20240425,105300,27312624650,28100,28150,28200,28100,2766
20240425,105200,27234750650,28150,28200,28200,28150,269
20240425,105100,27227176700,28200,28150,28200,28150,586
20240425,105000,27210667700,28150,28150,28200,28150,905
20240425,104900,27185191250,28150,28200,28200,28150,1522
20240425,104800,27142336250,28200,28150,28200,28150,4082
20240425,104700,27027419650,28150,28150,28200,28150,2026
20240425,104600,26970387350,28200,28200,28200,28150,772
20240425,104500,26948617100,28200,28250,28250,28200,3669
20240425,104400,26845120400,28200,28250,28250,28200,1869
20240425,104300,26792359750,28250,28200,28250,28200,782
20240425,104200,26770289450,28200,28200,28250,28200,930
20240425,104100,26744053850,28200,28200,28250,28200,792
20240425,104000,26721703700,28250,28250,28300,28250,1101
20240425,103900,26690594800,28250,28350,28350,28250,3056
20240425,103800,26604220450,28350,28400,28400,28250,3718
20240425,103700,26499001100,28350,28450,28450,28300,4506
20240425,103600,26371197800,28400,28500,28500,28400,4958
20240425,103500,26230106500,28500,28500,28550,28400,3835
20240425,103400,26120934300,28500,28400,28600,28350,15056
20240425,103300,25692046300,28400,28350,28400,28300,4390
20240425,103200,25567526650,28350,28250,28350,28250,3444
20240425,103100,25470000250,28250,28250,28300,28200,1335
20240425,103000,25432286250,28250,28150,28250,28150,2517
20240425,102900,25361270850,28150,28200,28200,28150,820
20240425,102800,25338155150,28200,28200,28200,28150,2386
20240425,102700,25270938900,28200,28200,28200,28150,1131
20240425,102600,25239087700,28200,28200,28200,28150,607
20240425,102500,25221989450,28200,28200,28200,28150,1291
20240425,102400,25185630850,28200,28200,28250,28150,1837
20240425,102300,25133847050,28200,28150,28250,28150,5620
20240425,102200,24975539100,28200,28200,28250,28150,3146
20240425,102100,24886912450,28150,28250,28250,28150,3621
20240425,102000,24784777550,28250,28250,28300,28250,1263
20240425,101900,24749094050,28300,28300,28350,28250,1409
20240425,101800,24709238750,28350,28250,28350,28200,1598
20240425,101700,24664044050,28200,28400,28400,28200,20134
20240425,101600,24094078400,28350,28350,28400,28350,4680
20240425,101500,23961258550,28350,28300,28400,28300,1810
20240425,101400,23909954300,28350,28400,28400,28300,2119
20240425,101300,23849879150,28400,28350,28400,28350,2461
20240425,101200,23780102300,28350,28400,28400,28350,6849
20240425,101100,23585918950,28400,28500,28500,28350,10175
20240425,101000,23296813800,28450,28450,28500,28400,2086
20240425,100900,23237477200,28450,28500,28550,28400,6107
20240425,100800,23063581100,28550,28500,28550,28500,1284
20240425,100700,23026980300,28550,28550,28600,28500,3386
20240425,100600,22930309300,28550,28600,28600,28550,3194
20240425,100500,22839080250,28550,28550,28600,28550,2701
20240425,100400,22761928200,28600,28450,28600,28450,9371
20240425,100300,22494615900,28450,28500,28500,28400,4181
20240425,100200,22375678500,28500,28450,28500,28450,2705
20240425,100100,22298642300,28500,28450,28500,28450,3997
20240425,100000,22184809300,28450,28500,28500,28450,2811
20240425,095900,22104772000,28500,28500,28500,28450,2894
20240425,095800,22022319750,28500,28550,28550,28450,10052
20240425,095700,21735856850,28550,28600,28600,28500,10296
20240425,095600,21441691200,28600,28700,28700,28550,25086
20240425,095500,20723063700,28700,28600,28700,28600,23741
20240425,095400,20043149950,28600,28550,28600,28550,2205
20240425,095300,19980100500,28550,28500,28600,28500,6734
20240425,095200,19787850350,28500,28500,28550,28500,1491
20240425,095100,19745356700,28500,28500,28500,28450,2436
20240425,095000,19675949950,28500,28500,28550,28450,4360
20240425,094900,19551690800,28450,28500,28550,28450,3592
20240425,094800,19449300850,28450,28550,28550,28450,3857
20240425,094700,19339334100,28500,28500,28550,28500,9848
20240425,094600,19058405100,28500,28450,28500,28450,2871
20240425,094500,18976596500,28500,28450,28500,28400,5610
20240425,094400,18816970550,28450,28450,28450,28350,6069
20240425,094300,18644571150,28450,28400,28450,28400,4242
20240425,094200,18524061300,28450,28500,28550,28400,5270
20240425,094100,18374001400,28450,28350,28500,28300,8279
20240425,094000,18139089600,28300,28500,28500,28300,18620
20240425,093900,17610085850,28500,28450,28500,28450,4882
20240425,093800,17471029300,28450,28400,28500,28400,3600
20240425,093700,17368613800,28400,28500,28550,28400,12440
20240425,093600,17014323350,28550,28550,28550,28500,3765
20240425,093500,16906834650,28550,28500,28600,28450,28412
20240425,093400,16095341150,28550,28450,28550,28450,14901
20240425,093300,15670766450,28450,28450,28450,28400,8651
20240425,093200,15424759250,28450,28350,28450,28350,8793
20240425,093100,15175050100,28350,28350,28400,28300,4196
20240425,093000,15056073750,28400,28450,28500,28350,11359
20240425,092900,14733143250,28400,28250,28450,28200,14139
20240425,092800,14332100950,28250,28100,28250,28050,5803
20240425,092700,14168733150,28100,28150,28150,28100,2316
20240425,092600,14103628700,28150,28100,28150,28000,15043
20240425,092500,13681549550,28100,28050,28100,28050,4593
20240425,092400,13552697600,28100,28250,28250,28050,10159
20240425,092300,13266834750,28200,28200,28300,28200,4439
20240425,092200,13141494000,28250,28200,28250,28150,3728
20240425,092100,13036368700,28200,28100,28200,28100,3130
20240425,092000,12948240900,28150,28100,28150,28050,4926
20240425,091900,12809789050,28150,28150,28200,28050,20291
20240425,091800,12239333350,28150,28300,28300,28150,9345
20240425,091700,11975440800,28300,28350,28400,28250,5660
20240425,091600,11815218750,28350,28350,28450,28300,25356
20240425,091500,11096155850,28400,28500,28500,28350,18338
20240425,091400,10575182100,28500,28600,28650,28450,26233
20240425,091300,9826819400,28600,28500,28700,28450,34250
20240425,091200,8847799050,28500,28400,28500,28350,25026
20240425,091100,8136371050,28400,28350,28450,28300,21887
20240425,091000,7514742700,28350,28100,28350,28050,24046
20240425,090900,6836189450,28100,28100,28150,28050,7148
20240425,090800,6635315300,28050,28250,28250,28050,15922
20240425,090700,6186752900,28250,28200,28300,28150,18749
20240425,090600,5657082500,28200,28150,28250,28000,21612
20240425,090500,5048909950,28150,28000,28150,27900,19269
20240425,090400,4509036550,28000,27950,28050,27950,10539
20240425,090300,4214104950,27950,27700,28050,27700,27969
20240425,090200,3433500200,27700,27700,27800,27500,29002
20240425,090100,2632315200,27700,27600,27700,27550,17058
20240425,090000,2161008550,27600,27500,27650,27500,75106