stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194600,76395076050,28300,28300,28300,28300,44077
20240424,194500,76395076050,28300,28300,28300,28300,0
20240424,194400,76395076050,28300,28300,28300,28300,0
20240424,194300,76395076050,28300,28300,28300,28300,0
20240424,194200,76395076050,28300,28300,28300,28300,0
20240424,194100,76395076050,28300,28300,28300,28300,0
20240424,194000,76395076050,28300,28300,28300,28300,0
20240424,193900,76395076050,28300,28300,28300,28300,0
20240424,193800,76395076050,28300,28300,28300,28300,0
20240424,193700,76395076050,28300,28300,28300,28300,0
20240424,193600,76395076050,28300,28300,28300,28300,0
20240424,193500,76395076050,28300,28300,28300,28300,0
20240424,193400,76395076050,28300,28300,28300,28300,0
20240424,193300,76395076050,28300,28300,28300,28300,0
20240424,193200,76395076050,28300,28300,28300,28300,0
20240424,193100,76395076050,28300,28300,28300,28300,0
20240424,193000,76395076050,28300,28300,28300,28300,0
20240424,192900,76395076050,28300,28300,28300,28300,0
20240424,192800,76395076050,28300,28300,28300,28300,0
20240424,192700,76395076050,28300,28300,28300,28300,0
20240424,192600,76395076050,28300,28300,28300,28300,0
20240424,192500,76395076050,28300,28300,28300,28300,0
20240424,192400,76395076050,28300,28300,28300,28300,0
20240424,192300,76395076050,28300,28300,28300,28300,0
20240424,192200,76395076050,28300,28300,28300,28300,0
20240424,192100,76395076050,28300,28300,28300,28300,0
20240424,192000,76395076050,28300,28300,28300,28300,0
20240424,191900,76395076050,28300,28300,28300,28300,0
20240424,191800,76395076050,28300,28300,28300,28300,0
20240424,191700,76395076050,28300,28300,28300,28300,0
20240424,191600,76395076050,28300,28300,28300,28300,44077
20240424,191500,76395076050,28300,28300,28300,28300,0
20240424,191400,76395076050,28300,28300,28300,28300,0
20240424,191300,76395076050,28300,28300,28300,28300,0
20240424,191200,76395076050,28300,28300,28300,28300,0
20240424,191100,76395076050,28300,28300,28300,28300,0
20240424,191000,76395076050,28300,28300,28300,28300,0
20240424,190900,76395076050,28300,28300,28300,28300,0
20240424,190800,76395076050,28300,28300,28300,28300,0
20240424,190700,76395076050,28300,28300,28300,28300,0
20240424,190600,76395076050,28300,28300,28300,28300,0
20240424,190500,76395076050,28300,28300,28300,28300,0
20240424,190400,76395076050,28300,28300,28300,28300,0
20240424,190300,76395076050,28300,28300,28300,28300,0
20240424,190200,76395076050,28300,28300,28300,28300,0
20240424,190100,76395076050,28300,28300,28300,28300,0
20240424,190000,76395076050,28300,28300,28300,28300,0
20240424,185900,76395076050,28300,28300,28300,28300,0
20240424,185800,76395076050,28300,28300,28300,28300,0
20240424,185700,76395076050,28300,28300,28300,28300,0
20240424,185600,76395076050,28300,28300,28300,28300,0
20240424,185500,76395076050,28300,28300,28300,28300,0
20240424,185400,76395076050,28300,28300,28300,28300,0
20240424,185300,76395076050,28300,28300,28300,28300,0
20240424,185200,76395076050,28300,28300,28300,28300,0
20240424,185100,76395076050,28300,28300,28300,28300,0
20240424,185000,76395076050,28300,28300,28300,28300,0
20240424,184900,76395076050,28300,28300,28300,28300,0
20240424,184800,76395076050,28300,28300,28300,28300,0
20240424,184700,76395076050,28300,28300,28300,28300,0
20240424,184600,76395076050,28300,28300,28300,28300,44077
20240424,184500,76395076050,28300,28300,28300,28300,0
20240424,184400,76395076050,28300,28300,28300,28300,0
20240424,184300,76395076050,28300,28300,28300,28300,0
20240424,184200,76395076050,28300,28300,28300,28300,0
20240424,184100,76395076050,28300,28300,28300,28300,0
20240424,184000,76395076050,28300,28300,28300,28300,0
20240424,183900,76395076050,28300,28300,28300,28300,0
20240424,183800,76395076050,28300,28300,28300,28300,0
20240424,183700,76395076050,28300,28300,28300,28300,0
20240424,183600,76395076050,28300,28300,28300,28300,0
20240424,183500,76395076050,28300,28300,28300,28300,0
20240424,183400,76395076050,28300,28300,28300,28300,0
20240424,183300,76395076050,28300,28300,28300,28300,0
20240424,183200,76395076050,28300,28300,28300,28300,0
20240424,183100,76395076050,28300,28300,28300,28300,0
20240424,183000,76395076050,28300,28300,28300,28300,0
20240424,182900,76395076050,28300,28300,28300,28300,0
20240424,182800,76395076050,28300,28300,28300,28300,0
20240424,182700,76395076050,28300,28300,28300,28300,0
20240424,182600,76395076050,28300,28300,28300,28300,0
20240424,182500,76395076050,28300,28300,28300,28300,0
20240424,182400,76395076050,28300,28300,28300,28300,0
20240424,182300,76395076050,28300,28300,28300,28300,0
20240424,182200,76395076050,28300,28300,28300,28300,0
20240424,182100,76395076050,28300,28300,28300,28300,0
20240424,182000,76395076050,28300,28300,28300,28300,0
20240424,181900,76395076050,28300,28300,28300,28300,0
20240424,181800,76395076050,28300,28300,28300,28300,0
20240424,181700,76395076050,28300,28300,28300,28300,0
20240424,181600,76395076050,28300,28300,28300,28300,44077
20240424,181500,76395076050,28300,28300,28300,28300,0
20240424,181400,76395076050,28300,28300,28300,28300,0
20240424,181300,76395076050,28300,28300,28300,28300,0
20240424,181200,76395076050,28300,28300,28300,28300,0
20240424,181100,76395076050,28300,28300,28300,28300,0
20240424,181000,76395076050,28300,28300,28300,28300,0
20240424,180900,76395076050,28300,28300,28300,28300,0
20240424,180800,76395076050,28300,28300,28300,28300,0
20240424,180700,76395076050,28300,28300,28300,28300,0
20240424,180600,76395076050,28300,28300,28300,28300,0
20240424,180500,76395076050,28300,28300,28300,28300,0
20240424,180400,76395076050,28300,28300,28300,28300,0
20240424,180300,76395076050,28300,28300,28300,28300,0
20240424,180200,76395076050,28300,28300,28300,28300,0
20240424,180100,76395076050,28300,28300,28300,28300,0
20240424,180000,76395076050,28300,28300,28300,28300,0
20240424,175900,76395076050,28300,28300,28300,28300,0
20240424,175800,76395076050,28300,28300,28300,28300,0
20240424,175700,76395076050,28300,28300,28300,28300,0
20240424,175600,76395076050,28300,28300,28300,28300,0
20240424,175500,76395076050,28300,28300,28300,28300,0
20240424,175400,76395076050,28300,28300,28300,28300,0
20240424,175300,76395076050,28300,28300,28300,28300,0
20240424,175200,76395076050,28300,28300,28300,28300,0
20240424,175100,76395076050,28300,28300,28300,28300,0
20240424,175000,76395076050,28300,28300,28300,28300,0
20240424,174900,76395076050,28300,28300,28300,28300,0
20240424,174800,76395076050,28300,28300,28300,28300,0
20240424,174700,76395076050,28300,28300,28300,28300,0
20240424,174600,76395076050,28300,28300,28300,28300,44077
20240424,174500,76395076050,28300,28300,28300,28300,0
20240424,174400,76395076050,28300,28300,28300,28300,0
20240424,174300,76395076050,28300,28300,28300,28300,0
20240424,174200,76395076050,28300,28300,28300,28300,0
20240424,174100,76395076050,28300,28300,28300,28300,0
20240424,174000,76395076050,28300,28300,28300,28300,0
20240424,173900,76395076050,28300,28300,28300,28300,0
20240424,173800,76395076050,28300,28300,28300,28300,0
20240424,173700,76395076050,28300,28300,28300,28300,0
20240424,173600,76395076050,28300,28300,28300,28300,0
20240424,173500,76395076050,28300,28300,28300,28300,0
20240424,173400,76395076050,28300,28300,28300,28300,0
20240424,173300,76395076050,28300,28300,28300,28300,0
20240424,173200,76395076050,28300,28300,28300,28300,0
20240424,173100,76395076050,28300,28300,28300,28300,0
20240424,173000,76395076050,28300,28300,28300,28300,0
20240424,172900,76395076050,28300,28300,28300,28300,0
20240424,172800,76395076050,28300,28300,28300,28300,0
20240424,172700,76395076050,28300,28300,28300,28300,0
20240424,172600,76395076050,28300,28300,28300,28300,0
20240424,172500,76395076050,28300,28300,28300,28300,0
20240424,172400,76395076050,28300,28300,28300,28300,0
20240424,172300,76395076050,28300,28300,28300,28300,0
20240424,172200,76395076050,28300,28300,28300,28300,0
20240424,172100,76395076050,28300,28300,28300,28300,0
20240424,172000,76395076050,28300,28300,28300,28300,0
20240424,171900,76395076050,28300,28300,28300,28300,0
20240424,171800,76395076050,28300,28300,28300,28300,0
20240424,171700,76395076050,28300,28300,28300,28300,0
20240424,171600,76395076050,28300,28300,28300,28300,44077
20240424,171500,76395076050,28300,28300,28300,28300,0
20240424,171400,76395076050,28300,28300,28300,28300,0
20240424,171300,76395076050,28300,28300,28300,28300,0
20240424,171200,76395076050,28300,28300,28300,28300,0
20240424,171100,76395076050,28300,28300,28300,28300,0
20240424,171000,76395076050,28300,28300,28300,28300,0
20240424,170900,76395076050,28300,28300,28300,28300,0
20240424,170800,76395076050,28300,28300,28300,28300,0
20240424,170700,76395076050,28300,28300,28300,28300,0
20240424,170600,76395076050,28300,28300,28300,28300,0
20240424,170500,76395076050,28300,28300,28300,28300,0
20240424,170400,76395076050,28300,28300,28300,28300,0
20240424,170300,76395076050,28300,28300,28300,28300,0
20240424,170200,76395076050,28300,28300,28300,28300,0
20240424,170100,76395076050,28300,28300,28300,28300,0
20240424,170000,76395076050,28300,28300,28300,28300,0
20240424,165900,76395076050,28300,28300,28300,28300,0
20240424,165800,76395076050,28300,28300,28300,28300,0
20240424,165700,76395076050,28300,28300,28300,28300,0
20240424,165600,76395076050,28300,28300,28300,28300,0
20240424,165500,76395076050,28300,28300,28300,28300,0
20240424,165400,76395076050,28300,28300,28300,28300,0
20240424,165300,76395076050,28300,28300,28300,28300,0
20240424,165200,76395076050,28300,28300,28300,28300,0
20240424,165100,76395076050,28300,28300,28300,28300,0
20240424,165000,76395076050,28300,28300,28300,28300,0
20240424,164900,76395076050,28300,28300,28300,28300,0
20240424,164800,76395076050,28300,28300,28300,28300,0
20240424,164700,76395076050,28300,28300,28300,28300,0
20240424,164600,76395076050,28300,28300,28300,28300,44077
20240424,164500,76395076050,28300,28300,28300,28300,0
20240424,164400,76395076050,28300,28300,28300,28300,0
20240424,164300,76395076050,28300,28300,28300,28300,0
20240424,164200,76395076050,28300,28300,28300,28300,0
20240424,164100,76395076050,28300,28300,28300,28300,0
20240424,164000,76395076050,28300,28300,28300,28300,0
20240424,163900,76395076050,28300,28300,28300,28300,0
20240424,163800,76395076050,28300,28300,28300,28300,0
20240424,163700,76395076050,28300,28300,28300,28300,0
20240424,163600,76395076050,28300,28300,28300,28300,0
20240424,163500,76395076050,28300,28300,28300,28300,0
20240424,163400,76395076050,28300,28300,28300,28300,0
20240424,163300,76395076050,28300,28300,28300,28300,0
20240424,163200,76395076050,28300,28300,28300,28300,0
20240424,163100,76395076050,28300,28300,28300,28300,0
20240424,163000,76395076050,28300,28300,28300,28300,0
20240424,162900,76395076050,28300,28300,28300,28300,0
20240424,162800,76395076050,28300,28300,28300,28300,0
20240424,162700,76395076050,28300,28300,28300,28300,0
20240424,162600,76395076050,28300,28300,28300,28300,0
20240424,162500,76395076050,28300,28300,28300,28300,0
20240424,162400,76395076050,28300,28300,28300,28300,0
20240424,162300,76395076050,28300,28300,28300,28300,0
20240424,162200,76395076050,28300,28300,28300,28300,0
20240424,162100,76395076050,28300,28300,28300,28300,0
20240424,162000,76395076050,28300,28300,28300,28300,0
20240424,161900,76395076050,28300,28300,28300,28300,0
20240424,161800,76395076050,28300,28300,28300,28300,0
20240424,161700,76395076050,28300,28300,28300,28300,0
20240424,161600,76395076050,28300,28300,28300,28300,44077
20240424,161500,76395076050,28300,28300,28300,28300,0
20240424,161400,76395076050,28300,28300,28300,28300,0
20240424,161300,76395076050,28300,28300,28300,28300,0
20240424,161200,76395076050,28300,28300,28300,28300,0
20240424,161100,76395076050,28300,28300,28300,28300,0
20240424,161000,76395076050,28300,28300,28300,28300,0
20240424,160900,76395076050,28300,28300,28300,28300,0
20240424,160800,76395076050,28300,28300,28300,28300,0
20240424,160700,76395076050,28300,28300,28300,28300,0
20240424,160600,76395076050,28300,28300,28300,28300,0
20240424,160500,76395076050,28300,28300,28300,28300,0
20240424,160400,76395076050,28300,28300,28300,28300,0
20240424,160300,76395076050,28300,28300,28300,28300,0
20240424,160200,76395076050,28300,28300,28300,28300,0
20240424,160100,76395076050,28300,28300,28300,28300,0
20240424,160000,76395076050,28300,28300,28300,28300,0
20240424,155900,76395076050,28300,28300,28300,28300,0
20240424,155800,76395076050,28300,28300,28300,28300,0
20240424,155700,76395076050,28300,28300,28300,28300,0
20240424,155600,76395076050,28300,28300,28300,28300,0
20240424,155500,76395076050,28300,28300,28300,28300,0
20240424,155400,76395076050,28300,28300,28300,28300,0
20240424,155300,76395076050,28300,28300,28300,28300,0
20240424,155200,76395076050,28300,28300,28300,28300,0
20240424,155100,76395076050,28300,28300,28300,28300,0
20240424,155000,76395076050,28300,28300,28300,28300,0
20240424,154900,76395076050,28300,28300,28300,28300,0
20240424,154800,76395076050,28300,28300,28300,28300,0
20240424,154700,76395076050,28300,28300,28300,28300,0
20240424,154600,76395076050,28300,28300,28300,28300,44077
20240424,154500,76395076050,28300,28300,28300,28300,0
20240424,154400,76395076050,28300,28300,28300,28300,0
20240424,154300,76395076050,28300,28300,28300,28300,0
20240424,154200,76395076050,28300,28300,28300,28300,0
20240424,154100,76395076050,28300,28300,28300,28300,0
20240424,154000,76395076050,28300,28300,28300,28300,0
20240424,153900,76395076050,28300,28300,28300,28300,0
20240424,153800,76395076050,28300,28300,28300,28300,0
20240424,153700,76395076050,28300,28300,28300,28300,0
20240424,153600,76395076050,28300,28300,28300,28300,0
20240424,153500,76395076050,28300,28300,28300,28300,0
20240424,153400,76395076050,28300,28300,28300,28300,0
20240424,153300,76395076050,28300,28300,28300,28300,0
20240424,153200,76395076050,28300,28300,28300,28300,0
20240424,153100,76395076050,28300,28300,28300,28300,0
20240424,153000,76395076050,28300,28300,28300,28300,44077
20240424,152900,75147696950,28250,28250,28250,28250,0
20240424,152800,75147696950,28250,28250,28250,28250,0
20240424,152700,75147696950,28250,28250,28250,28250,0
20240424,152600,75147696950,28250,28250,28250,28250,0
20240424,152500,75147696950,28250,28250,28250,28250,0
20240424,152400,75147696950,28250,28250,28250,28250,0
20240424,152300,75147696950,28250,28250,28250,28250,0
20240424,152200,75147696950,28250,28250,28250,28250,0
20240424,152100,75147696950,28250,28250,28250,28250,0
20240424,152000,75147696950,28250,28250,28250,28250,0
20240424,151900,75147696950,28250,28250,28300,28250,6081
20240424,151800,74975819500,28250,28250,28300,28250,12034
20240424,151700,74635825300,28300,28300,28300,28250,10976
20240424,151600,74325685450,28300,28300,28300,28250,1774
20240424,151500,74275518250,28300,28250,28300,28200,10429
20240424,151400,73980891900,28300,28250,28300,28250,2596
20240424,151300,73907498150,28250,28250,28300,28250,1445
20240424,151200,73866621200,28250,28300,28300,28250,1225
20240424,151100,73831985550,28300,28300,28300,28250,9538
20240424,151000,73562509050,28300,28250,28300,28250,2277
20240424,150900,73498144550,28300,28300,28300,28250,10704
20240424,150800,73195622650,28300,28300,28300,28250,2326
20240424,150700,73129872050,28300,28300,28300,28250,2464
20240424,150600,73060143900,28300,28300,28300,28250,1663
20240424,150500,73013082300,28300,28300,28300,28250,854
20240424,150400,72988934300,28300,28250,28300,28250,2556
20240424,150300,72916674950,28250,28250,28300,28250,2159
20240424,150200,72855635250,28300,28350,28350,28250,3038
20240424,150100,72769674550,28350,28300,28350,28300,2727
20240424,150000,72692472100,28300,28350,28350,28300,2511
20240424,145900,72621321400,28350,28300,28350,28300,1451
20240424,145800,72580226950,28350,28350,28350,28300,3869
20240424,145700,72470644950,28300,28350,28400,28300,2948
20240424,145600,72387127750,28300,28400,28400,28300,6887
20240424,145500,72191923650,28350,28350,28400,28300,5761
20240424,145400,72028555950,28300,28350,28350,28300,941
20240424,145300,72001907450,28350,28350,28350,28300,598
20240424,145200,71984957250,28350,28350,28350,28300,2686
20240424,145100,71908900800,28350,28300,28350,28250,5998
20240424,145000,71738980100,28350,28350,28350,28300,2370
20240424,144900,71671828850,28350,28300,28350,28250,3443
20240424,144800,71574402200,28300,28300,28300,28250,6191
20240424,144700,71399275000,28250,28250,28300,28250,2354
20240424,144600,71332718250,28300,28300,28350,28250,3100
20240424,144500,71244982700,28300,28300,28350,28300,3941
20240424,144400,71133432300,28300,28350,28350,28300,2001
20240424,144300,71076788000,28350,28300,28350,28300,1925
20240424,144200,71022291850,28350,28300,28350,28300,1764
20240424,144100,70972335750,28300,28300,28350,28250,3168
20240424,144000,70882688150,28300,28300,28350,28250,1606
20240424,143900,70837252700,28350,28350,28350,28300,4808
20240424,143800,70701129700,28350,28300,28350,28300,1396
20240424,143700,70661572750,28350,28300,28350,28250,1877
20240424,143600,70608451650,28300,28350,28350,28300,2193
20240424,143500,70546349200,28300,28300,28350,28300,1332
20240424,143400,70508637650,28300,28300,28300,28250,3839
20240424,143300,70400046600,28300,28300,28300,28200,2704
20240424,143200,70323642150,28200,28300,28300,28200,6884
20240424,143100,70129155900,28300,28250,28300,28200,3467
20240424,143000,70031190200,28300,28250,28300,28250,1523
20240424,142900,69988151800,28250,28250,28300,28150,20407
20240424,142800,69412310850,28250,28300,28300,28250,4923
20240424,142700,69273219300,28250,28350,28350,28250,6425
20240424,142600,69091396700,28350,28350,28350,28300,1017
20240424,142500,69062578600,28300,28350,28400,28300,4360
20240424,142400,68939042800,28400,28400,28450,28300,6353
20240424,142300,68758794650,28450,28400,28450,28400,3191
20240424,142200,68668142900,28450,28450,28450,28400,661
20240424,142100,68649352600,28450,28450,28450,28400,1350
20240424,142000,68610979750,28400,28450,28450,28400,1121
20240424,141900,68579108300,28450,28450,28450,28400,1824
20240424,141800,68527285600,28450,28350,28450,28350,6423
20240424,141700,68344753700,28350,28400,28400,28350,4550
20240424,141600,68215737950,28350,28400,28400,28350,1164
20240424,141500,68182681850,28400,28400,28400,28350,1255
20240424,141400,68147057500,28400,28400,28450,28400,5339
20240424,141300,67995419650,28400,28450,28450,28400,2135
20240424,141200,67934750450,28450,28400,28450,28400,1530
20240424,141100,67891235750,28450,28400,28450,28350,6197
20240424,141000,67715247000,28400,28400,28400,28350,572
20240424,140900,67699011750,28400,28350,28400,28350,1817
20240424,140800,67647436800,28350,28400,28400,28350,812
20240424,140700,67624393050,28400,28400,28400,28350,839
20240424,140600,67600566050,28400,28350,28400,28350,1330
20240424,140500,67562813750,28400,28400,28450,28350,2593
20240424,140400,67489193700,28400,28400,28450,28400,4885
20240424,140300,67350423450,28450,28400,28450,28400,846
20240424,140200,67326377250,28400,28400,28450,28400,2384
20240424,140100,67258667350,28400,28400,28450,28350,12140
20240424,140000,66914303450,28400,28400,28450,28400,2077
20240424,135900,66855294900,28450,28450,28450,28400,1102
20240424,135800,66823949800,28450,28400,28450,28400,1337
20240424,135700,66785964150,28400,28400,28400,28350,839
20240424,135600,66762139150,28400,28350,28400,28350,978
20240424,135500,66734380250,28350,28400,28400,28350,621
20240424,135400,66716747200,28400,28450,28450,28350,3327
20240424,135300,66622231400,28450,28450,28450,28400,1097
20240424,135200,66591039300,28450,28400,28450,28400,762
20240424,135100,66569377150,28400,28400,28450,28400,914
20240424,135000,66543393900,28450,28450,28450,28400,5988
20240424,134900,66373060100,28450,28400,28450,28400,3379
20240424,134800,66277089600,28400,28450,28450,28400,1783
20240424,134700,66226440800,28450,28400,28450,28350,2023
20240424,134600,66169006100,28400,28450,28450,28350,1070
20240424,134500,66138620350,28450,28400,28450,28350,2057
20240424,134400,66080181650,28400,28400,28450,28400,1971
20240424,134300,66024188350,28400,28400,28450,28350,5674
20240424,134200,65863052350,28400,28450,28450,28350,9190
20240424,134100,65602138350,28400,28450,28450,28400,1177
20240424,134000,65568671900,28450,28450,28450,28400,1161
20240424,133900,65535669650,28450,28500,28500,28450,4469
20240424,133800,65408494250,28500,28500,28500,28450,2856
20240424,133700,65327129500,28450,28450,28500,28450,3185
20240424,133600,65236497950,28450,28450,28500,28400,4840
20240424,133500,65098588700,28450,28450,28450,28400,3041
20240424,133400,65012083450,28400,28400,28450,28400,3170
20240424,133300,64921914100,28450,28400,28450,28400,733
20240424,133200,64901081350,28450,28450,28450,28350,5706
20240424,133100,64738840850,28450,28450,28450,28400,946
20240424,133000,64711941100,28450,28400,28450,28400,1277
20240424,132900,64675649700,28400,28400,28450,28350,2369
20240424,132800,64608316900,28400,28450,28450,28350,2308
20240424,132700,64542754500,28400,28450,28450,28400,2635
20240424,132600,64467908350,28400,28400,28450,28400,1025
20240424,132500,64438788600,28400,28400,28450,28400,1003
20240424,132400,64410273850,28400,28450,28450,28400,1867
20240424,132300,64357171750,28450,28400,28450,28400,1029
20240424,132200,64327912500,28400,28450,28450,28400,2666
20240424,132100,64252070500,28400,28400,28450,28400,2289
20240424,132000,64186956450,28400,28450,28450,28400,550
20240424,131900,64171323850,28450,28400,28450,28350,7127
20240424,131800,63968902950,28350,28300,28400,28300,2360
20240424,131700,63901974050,28300,28350,28400,28300,4384
20240424,131600,63777685500,28350,28350,28400,28350,1995
20240424,131500,63721111450,28350,28350,28400,28350,2617
20240424,131400,63646898000,28400,28350,28450,28350,12838
20240424,131300,63282233500,28350,28350,28400,28300,3432
20240424,131200,63184928550,28350,28350,28350,28300,817
20240424,131100,63161790950,28350,28300,28350,28300,2528
20240424,131000,63090175450,28300,28350,28350,28300,2354
20240424,130900,63023516300,28350,28350,28350,28300,2198
20240424,130800,62961235100,28300,28300,28350,28300,846
20240424,130700,62937261000,28350,28300,28350,28300,897
20240424,130600,62911838350,28300,28300,28350,28250,3909
20240424,130500,62801210350,28250,28300,28300,28250,3142
20240424,130400,62712442400,28300,28250,28300,28250,4653
20240424,130300,62580948000,28250,28300,28350,28250,9215
20240424,130200,62320207200,28300,28350,28350,28300,837
20240424,130100,62296484700,28350,28400,28400,28300,1041
20240424,130000,62266996200,28350,28400,28400,28300,2389
20240424,125900,62199236250,28450,28450,28450,28400,1003
20240424,125800,62170733700,28450,28350,28450,28300,6565
20240424,125700,61984382000,28350,28350,28400,28350,1396
20240424,125600,61944781000,28350,28400,28400,28350,1496
20240424,125500,61902302050,28350,28350,28400,28350,500
20240424,125400,61888115250,28400,28350,28400,28350,716
20240424,125300,61867790050,28400,28350,28400,28300,891
20240424,125200,61842503500,28350,28400,28400,28350,795
20240424,125100,61819956300,28350,28350,28400,28350,737
20240424,125000,61799050450,28400,28350,28400,28300,1089
20240424,124900,61768169200,28400,28350,28400,28300,3683
20240424,124800,61663752050,28350,28400,28400,28350,962
20240424,124700,61636443200,28400,28450,28450,28350,1165
20240424,124600,61603358550,28450,28400,28450,28350,3821
20240424,124500,61494837050,28350,28400,28400,28350,902
20240424,124400,61469254700,28400,28400,28400,28350,1051
20240424,124300,61439445400,28400,28450,28450,28400,2229
20240424,124200,61376109600,28450,28400,28450,28400,978
20240424,124100,61348310950,28400,28400,28450,28350,3558
20240424,124000,61247260350,28400,28450,28450,28400,1577
20240424,123900,61202414250,28450,28450,28500,28400,4133
20240424,123800,61084758850,28450,28450,28500,28400,1759
20240424,123700,61034713400,28500,28450,28500,28400,3515
20240424,123600,60934714600,28450,28450,28450,28400,6916
20240424,123500,60737969700,28400,28400,28450,28350,2006
20240424,123400,60680993100,28400,28400,28450,28350,3899
20240424,123300,60570293600,28400,28400,28400,28350,2860
20240424,123200,60489087550,28450,28350,28450,28300,9229
20240424,123100,60227311750,28350,28300,28350,28250,4784
20240424,123000,60091799800,28300,28250,28300,28250,2034
20240424,122900,60034294200,28250,28300,28300,28250,2551
20240424,122800,59962193300,28250,28350,28350,28250,1494
20240424,122700,59919917500,28350,28350,28350,28300,3090
20240424,122600,59832452950,28300,28350,28350,28300,2788
20240424,122500,59753509650,28350,28300,28350,28300,2170
20240424,122400,59692066950,28300,28300,28350,28300,1324
20240424,122300,59654553900,28300,28300,28350,28300,4968
20240424,122200,59513954400,28300,28400,28400,28300,3772
20240424,122100,59406986750,28400,28350,28400,28350,2887
20240424,122000,59325115550,28350,28400,28400,28350,3947
20240424,121900,59213202300,28400,28350,28450,28350,3277
20240424,121800,59120156250,28400,28400,28400,28350,3403
20240424,121700,59023605600,28400,28350,28400,28300,6018
20240424,121600,58852944250,28300,28400,28450,28300,16052
20240424,121500,58397829400,28400,28450,28500,28400,3902
20240424,121400,58286878650,28450,28400,28450,28400,5892
20240424,121300,58119301750,28400,28450,28500,28400,7828
20240424,121200,57896709700,28450,28550,28550,28450,14112
20240424,121100,57494471400,28550,28550,28550,28500,18156
20240424,121000,56976158800,28500,28400,28550,28400,65240
20240424,120900,55117834300,28400,28400,28450,28400,33601
20240424,120800,54163237650,28400,28300,28400,28250,42128
20240424,120700,52969978550,28300,28250,28300,28200,22887
20240424,120600,52323280800,28250,28250,28250,28200,1651
20240424,120500,52276706450,28250,28150,28250,28150,6195
20240424,120400,52102052400,28200,28200,28200,28150,3425
20240424,120300,52005532100,28200,28150,28200,28150,1091
20240424,120200,51974811350,28150,28150,28200,28150,1602
20240424,120100,51929668750,28150,28200,28200,28150,1148
20240424,120000,51897330950,28150,28150,28200,28150,689
20240424,115900,51877911600,28150,28200,28200,28150,1194
20240424,115800,51844269200,28200,28150,28200,28150,2545
20240424,115700,51772614100,28200,28200,28200,28150,1996
20240424,115600,51716364600,28200,28200,28200,28150,932
20240424,115500,51690097300,28200,28200,28200,28150,805
20240424,115400,51667425000,28200,28200,28200,28150,931
20240424,115300,51641197450,28150,28150,28200,28150,2483
20240424,115200,51571234550,28200,28200,28200,28150,1647
20240424,115100,51524825750,28200,28250,28250,28150,2547
20240424,115000,51452994450,28250,28250,28250,28200,978
20240424,114900,51425378450,28250,28200,28250,28200,768
20240424,114800,51403701950,28200,28200,28250,28200,1158
20240424,114700,51371037900,28200,28250,28250,28200,2041
20240424,114600,51313469500,28250,28200,28250,28150,1324
20240424,114500,51276101950,28200,28200,28250,28150,3014
20240424,114400,51191129100,28200,28200,28250,28150,1494
20240424,114300,51148998300,28250,28200,28250,28150,1810
20240424,114200,51097945500,28200,28200,28200,28150,1046
20240424,114100,51068455550,28200,28200,28250,28200,7939
20240424,114000,50844565600,28200,28250,28250,28200,3114
20240424,113900,50756659450,28250,28200,28250,28200,2203
20240424,113800,50694499100,28200,28200,28250,28200,1484
20240424,113700,50652611850,28250,28200,28250,28200,5579
20240424,113600,50495187850,28250,28200,28250,28150,3920
20240424,113500,50384636300,28200,28150,28200,28150,1589
20240424,113400,50339830800,28200,28200,28200,28150,779
20240424,113300,50317865300,28200,28200,28200,28150,1744
20240424,113200,50268690850,28200,28200,28200,28150,3609
20240424,113100,50166923550,28150,28150,28200,28150,1137
20240424,113000,50134892950,28150,28150,28200,28100,5817
20240424,112900,49971164900,28100,28150,28150,28100,946
20240424,112800,49944557900,28150,28150,28150,28100,1516
20240424,112700,49901893700,28150,28100,28150,28100,1400
20240424,112600,49862519050,28150,28100,28150,28100,1672
20240424,112500,49815513150,28100,28150,28150,28100,1326
20240424,112400,49778218300,28100,28100,28150,28100,551
20240424,112300,49762716950,28100,28150,28150,28100,2925
20240424,112200,49680495300,28100,28150,28150,28100,724
20240424,112100,49660118450,28100,28100,28150,28100,1928
20240424,112000,49605918650,28100,28150,28150,28100,541
20240424,111900,49590704700,28150,28200,28200,28100,1822
20240424,111800,49539409150,28150,28150,28200,28100,7456
20240424,111700,49329527250,28150,28100,28150,28050,3593
20240424,111600,49228560450,28100,28100,28100,28050,1078
20240424,111500,49198271700,28050,28150,28150,28050,2648
20240424,111400,49123813250,28100,28150,28150,28100,1284
20240424,111300,49087710150,28100,28150,28150,28100,1162
20240424,111200,49055008150,28150,28100,28150,28050,938
20240424,111100,49028636950,28100,28100,28150,28050,6052
20240424,111000,48858620150,28100,28050,28100,28000,1119
20240424,110900,48827232500,28050,28100,28100,28050,911
20240424,110800,48801662400,28050,28000,28100,28000,1677
20240424,110700,48754581900,28050,28100,28100,28050,5208
20240424,110600,48608492100,28100,28050,28100,28050,2831
20240424,110500,48529035150,28100,28200,28200,28050,21858
20240424,110400,47915070250,28200,28200,28200,28150,2248
20240424,110300,47851716900,28150,28150,28200,28150,5008
20240424,110200,47710568500,28150,28150,28150,28100,3445
20240424,110100,47613598050,28150,28150,28200,28100,7842
20240424,110000,47393083600,28100,28200,28200,28100,9555
20240424,105900,47124171100,28200,28200,28250,28150,5442
20240424,105800,46970694650,28250,28250,28300,28200,9607
20240424,105700,46699187400,28300,28250,28300,28250,9111
20240424,105600,46441437550,28250,28250,28300,28200,16305
20240424,105500,45980841950,28250,28250,28250,28200,2318
20240424,105400,45915376500,28250,28200,28250,28200,14229
20240424,105300,45513546350,28200,28100,28250,28100,27905
20240424,105200,44727270300,28100,28100,28150,28050,6200
20240424,105100,44553035700,28100,28100,28100,28050,1731
20240424,105000,44504404650,28100,28050,28100,28000,11461
20240424,104900,44182816400,28050,28050,28050,28000,625
20240424,104800,44165300700,28000,28000,28050,27950,2264
20240424,104700,44101907450,27950,28000,28000,27950,876
20240424,104600,44077390400,28000,28000,28000,27950,1669
20240424,104500,44030718550,27950,28000,28000,27950,1553
20240424,104400,43987294800,28000,28000,28050,27950,3113
20240424,104300,43900082250,28000,27950,28050,27900,7422
20240424,104200,43692387600,27950,27950,28000,27900,2909
20240424,104100,43611094700,27950,27950,28000,27950,2619
20240424,104000,43537871850,27950,27950,28000,27950,2856
20240424,103900,43457960800,27950,27950,28000,27900,2503
20240424,103800,43387985300,27950,27950,28000,27900,3172
20240424,103700,43299369600,27950,27950,28000,27900,2486
20240424,103600,43229971600,27950,27950,28000,27950,5907
20240424,103500,43064782650,27950,27950,28000,27900,1552
20240424,103400,43021413950,27950,27850,28000,27800,7336
20240424,103300,42816837300,27850,27950,27950,27850,10541
20240424,103200,42522882500,27950,28000,28050,27950,10595
20240424,103100,42226564900,28000,28000,28000,27950,6049
20240424,103000,42057403450,28000,28000,28050,27950,6569
20240424,102900,41873482150,28000,28050,28050,27950,8872
20240424,102800,41625182100,28050,28000,28050,28000,1902
20240424,102700,41571855800,28000,28000,28050,28000,2681
20240424,102600,41496739750,28000,28050,28100,28000,2161
20240424,102500,41436161800,28050,28050,28100,28000,8083
20240424,102400,41209420150,28100,28100,28100,28050,2237
20240424,102300,41146661650,28050,28050,28100,28000,4621
20240424,102200,41017081500,28050,28150,28150,28000,9052
20240424,102100,40762946600,28150,28050,28150,28050,2681
20240424,102000,40687611800,28150,28050,28150,28000,7394
20240424,101900,40479951900,28050,28100,28100,28050,5260
20240424,101800,40332335000,28050,28150,28200,28050,5882
20240424,101700,40166988650,28200,28150,28200,28150,7571
20240424,101600,39953832400,28150,28100,28150,28050,3710
20240424,101500,39849555700,28100,28100,28150,28050,3589
20240424,101400,39748703050,28100,28050,28100,28050,2714
20240424,101300,39672551500,28100,28100,28100,28050,3900
20240424,101200,39563069650,28100,28050,28100,28000,3985
20240424,101100,39451278650,28050,28150,28150,28000,16327
20240424,101000,38993194500,28100,28200,28250,28100,8794
20240424,100900,38745399400,28250,28250,28250,28200,8315
20240424,100800,38510537350,28250,28200,28250,28200,6119
20240424,100700,38337905600,28200,28150,28200,28150,10765
20240424,100600,38034365350,28200,28150,28200,28150,5873
20240424,100500,37868841150,28200,28150,28200,28150,3110
20240424,100400,37781260850,28200,28150,28250,28150,14427
20240424,100300,37374474450,28150,28100,28250,28050,41651
20240424,100200,36201754850,28100,28050,28100,28050,5205
20240424,100100,36055564550,28100,28050,28150,28050,9298
20240424,100000,35794307950,28050,28050,28100,28050,2844
20240424,095900,35714455200,28100,28050,28150,28050,22019
20240424,095800,35096032900,28050,28000,28050,28000,1187
20240424,095700,35062770300,28000,28000,28050,27950,5775
20240424,095600,34901058350,27950,28000,28000,27900,6856
20240424,095500,34709340950,27950,27950,28000,27900,8222
20240424,095400,34479601550,27950,28000,28000,27950,4915
20240424,095300,34342186400,27950,28000,28050,27950,6586
20240424,095200,34157731150,28000,28050,28050,28000,3986
20240424,095100,34046004350,28000,28050,28100,28000,8026
20240424,095000,33820959800,28050,27950,28050,27950,13303
20240424,094900,33448192000,27950,27950,28000,27900,4880
20240424,094800,33311751700,27950,27950,28000,27900,9019
20240424,094700,33059809300,27950,27850,27950,27800,9561
20240424,094600,32793320800,27850,27800,27850,27750,7327
20240424,094500,32589622500,27800,27900,27900,27800,8609
20240424,094400,32350002250,27850,27950,27950,27850,7229
20240424,094300,32148232350,27950,27850,27950,27850,7662
20240424,094200,31934460400,27850,27900,27900,27750,19170
20240424,094100,31401018850,27900,27900,27950,27850,18309
20240424,094000,30890332850,27900,28100,28100,27900,17697
20240424,093900,30394965200,28100,28000,28100,28000,10308
20240424,093800,30105590700,28000,28100,28150,28000,21493
20240424,093700,29502581400,28100,28250,28300,28100,29790
20240424,093600,28662695200,28250,28100,28250,28100,44547
20240424,093500,27406159300,28100,28150,28150,28100,11956
20240424,093400,27069806200,28100,28100,28150,28050,15186
20240424,093300,26642889250,28050,28000,28150,28000,11187
20240424,093200,26328846300,28000,28100,28100,27950,16877
20240424,093100,25855923650,28100,28100,28150,28050,25674
20240424,093000,25134255450,28050,28050,28100,28000,14704
20240424,092900,24721858750,28050,27950,28050,27900,17264
20240424,092800,24238789150,27950,27900,28000,27850,12448
20240424,092700,23891214350,27900,28000,28000,27850,24025
20240424,092600,23220567500,28000,28050,28100,28000,19954
20240424,092500,22661047100,28050,28000,28050,27900,31737
20240424,092400,21772940600,28050,28100,28100,27950,44511
20240424,092300,20524256550,28100,27900,28100,27900,68405
20240424,092200,18609455100,27900,27850,27950,27800,20877
20240424,092100,18027257150,27850,27750,27950,27700,56998
20240424,092000,16439465550,27750,27600,27800,27550,22551
20240424,091900,15814981200,27550,27600,27650,27500,18460
20240424,091800,15305985850,27600,27650,27650,27550,14346
20240424,091700,14910120650,27650,27650,27750,27600,15662
20240424,091600,14476819100,27700,27750,27800,27600,28847
20240424,091500,13677806100,27750,27750,27800,27700,18180
20240424,091400,13173102100,27750,27850,27850,27700,42856
20240424,091300,11981362150,27850,27650,27850,27600,38333
20240424,091200,10917377050,27600,27500,27700,27450,39165
20240424,091100,9837542500,27500,27350,27550,27350,29765
20240424,091000,9020258250,27350,27400,27450,27350,9968
20240424,090900,8747090000,27350,27450,27500,27350,15303
20240424,090800,8327340850,27450,27550,27550,27400,30449
20240424,090700,7490492000,27550,27400,27550,27300,56360
20240424,090600,5943535500,27350,27300,27400,27250,13255
20240424,090500,5581131650,27350,27200,27350,27200,20479
20240424,090400,5022820450,27200,27300,27350,27150,26053
20240424,090300,4313267600,27300,27200,27350,27200,21493
20240424,090200,3726730650,27200,27200,27300,27150,24135
20240424,090100,3069620700,27250,27150,27300,27100,30025
20240424,090000,2252966950,27200,27300,27400,27150,82535