stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195000,8881621150,31550,31550,31550,31550,2253
20240425,194900,8881621150,31550,31550,31550,31550,0
20240425,194800,8881621150,31550,31550,31550,31550,0
20240425,194700,8881621150,31550,31550,31550,31550,0
20240425,194600,8881621150,31550,31550,31550,31550,0
20240425,194500,8881621150,31550,31550,31550,31550,0
20240425,194400,8881621150,31550,31550,31550,31550,0
20240425,194300,8881621150,31550,31550,31550,31550,0
20240425,194200,8881621150,31550,31550,31550,31550,0
20240425,194100,8881621150,31550,31550,31550,31550,0
20240425,194000,8881621150,31550,31550,31550,31550,0
20240425,193900,8881621150,31550,31550,31550,31550,0
20240425,193800,8881621150,31550,31550,31550,31550,0
20240425,193700,8881621150,31550,31550,31550,31550,0
20240425,193600,8881621150,31550,31550,31550,31550,0
20240425,193500,8881621150,31550,31550,31550,31550,0
20240425,193400,8881621150,31550,31550,31550,31550,0
20240425,193300,8881621150,31550,31550,31550,31550,0
20240425,193200,8881621150,31550,31550,31550,31550,0
20240425,193100,8881621150,31550,31550,31550,31550,0
20240425,193000,8881621150,31550,31550,31550,31550,0
20240425,192900,8881621150,31550,31550,31550,31550,0
20240425,192800,8881621150,31550,31550,31550,31550,0
20240425,192700,8881621150,31550,31550,31550,31550,0
20240425,192600,8881621150,31550,31550,31550,31550,0
20240425,192500,8881621150,31550,31550,31550,31550,0
20240425,192400,8881621150,31550,31550,31550,31550,0
20240425,192300,8881621150,31550,31550,31550,31550,0
20240425,192200,8881621150,31550,31550,31550,31550,0
20240425,192100,8881621150,31550,31550,31550,31550,0
20240425,192000,8881621150,31550,31550,31550,31550,2253
20240425,191900,8881621150,31550,31550,31550,31550,0
20240425,191800,8881621150,31550,31550,31550,31550,0
20240425,191700,8881621150,31550,31550,31550,31550,0
20240425,191600,8881621150,31550,31550,31550,31550,0
20240425,191500,8881621150,31550,31550,31550,31550,0
20240425,191400,8881621150,31550,31550,31550,31550,0
20240425,191300,8881621150,31550,31550,31550,31550,0
20240425,191200,8881621150,31550,31550,31550,31550,0
20240425,191100,8881621150,31550,31550,31550,31550,0
20240425,191000,8881621150,31550,31550,31550,31550,0
20240425,190900,8881621150,31550,31550,31550,31550,0
20240425,190800,8881621150,31550,31550,31550,31550,0
20240425,190700,8881621150,31550,31550,31550,31550,0
20240425,190600,8881621150,31550,31550,31550,31550,0
20240425,190500,8881621150,31550,31550,31550,31550,0
20240425,190400,8881621150,31550,31550,31550,31550,0
20240425,190300,8881621150,31550,31550,31550,31550,0
20240425,190200,8881621150,31550,31550,31550,31550,0
20240425,190100,8881621150,31550,31550,31550,31550,0
20240425,190000,8881621150,31550,31550,31550,31550,0
20240425,185900,8881621150,31550,31550,31550,31550,0
20240425,185800,8881621150,31550,31550,31550,31550,0
20240425,185700,8881621150,31550,31550,31550,31550,0
20240425,185600,8881621150,31550,31550,31550,31550,0
20240425,185500,8881621150,31550,31550,31550,31550,0
20240425,185400,8881621150,31550,31550,31550,31550,0
20240425,185300,8881621150,31550,31550,31550,31550,0
20240425,185200,8881621150,31550,31550,31550,31550,0
20240425,185100,8881621150,31550,31550,31550,31550,0
20240425,185000,8881621150,31550,31550,31550,31550,2253
20240425,184900,8881621150,31550,31550,31550,31550,0
20240425,184800,8881621150,31550,31550,31550,31550,0
20240425,184700,8881621150,31550,31550,31550,31550,0
20240425,184600,8881621150,31550,31550,31550,31550,0
20240425,184500,8881621150,31550,31550,31550,31550,0
20240425,184400,8881621150,31550,31550,31550,31550,0
20240425,184300,8881621150,31550,31550,31550,31550,0
20240425,184200,8881621150,31550,31550,31550,31550,0
20240425,184100,8881621150,31550,31550,31550,31550,0
20240425,184000,8881621150,31550,31550,31550,31550,0
20240425,183900,8881621150,31550,31550,31550,31550,0
20240425,183800,8881621150,31550,31550,31550,31550,0
20240425,183700,8881621150,31550,31550,31550,31550,0
20240425,183600,8881621150,31550,31550,31550,31550,0
20240425,183500,8881621150,31550,31550,31550,31550,0
20240425,183400,8881621150,31550,31550,31550,31550,0
20240425,183300,8881621150,31550,31550,31550,31550,0
20240425,183200,8881621150,31550,31550,31550,31550,0
20240425,183100,8881621150,31550,31550,31550,31550,0
20240425,183000,8881621150,31550,31550,31550,31550,0
20240425,182900,8881621150,31550,31550,31550,31550,0
20240425,182800,8881621150,31550,31550,31550,31550,0
20240425,182700,8881621150,31550,31550,31550,31550,0
20240425,182600,8881621150,31550,31550,31550,31550,0
20240425,182500,8881621150,31550,31550,31550,31550,0
20240425,182400,8881621150,31550,31550,31550,31550,0
20240425,182300,8881621150,31550,31550,31550,31550,0
20240425,182200,8881621150,31550,31550,31550,31550,0
20240425,182100,8881621150,31550,31550,31550,31550,0
20240425,182000,8881621150,31550,31550,31550,31550,2253
20240425,181900,8881621150,31550,31550,31550,31550,0
20240425,181800,8881621150,31550,31550,31550,31550,0
20240425,181700,8881621150,31550,31550,31550,31550,0
20240425,181600,8881621150,31550,31550,31550,31550,0
20240425,181500,8881621150,31550,31550,31550,31550,0
20240425,181400,8881621150,31550,31550,31550,31550,0
20240425,181300,8881621150,31550,31550,31550,31550,0
20240425,181200,8881621150,31550,31550,31550,31550,0
20240425,181100,8881621150,31550,31550,31550,31550,0
20240425,181000,8881621150,31550,31550,31550,31550,0
20240425,180900,8881621150,31550,31550,31550,31550,0
20240425,180800,8881621150,31550,31550,31550,31550,0
20240425,180700,8881621150,31550,31550,31550,31550,0
20240425,180600,8881621150,31550,31550,31550,31550,0
20240425,180500,8881621150,31550,31550,31550,31550,0
20240425,180400,8881621150,31550,31550,31550,31550,0
20240425,180300,8881621150,31550,31550,31550,31550,0
20240425,180200,8881621150,31550,31550,31550,31550,0
20240425,180100,8881621150,31550,31550,31550,31550,0
20240425,180000,8881621150,31550,31550,31550,31550,0
20240425,175900,8881621150,31550,31550,31550,31550,0
20240425,175800,8881621150,31550,31550,31550,31550,0
20240425,175700,8881621150,31550,31550,31550,31550,0
20240425,175600,8881621150,31550,31550,31550,31550,0
20240425,175500,8881621150,31550,31550,31550,31550,0
20240425,175400,8881621150,31550,31550,31550,31550,0
20240425,175300,8881621150,31550,31550,31550,31550,0
20240425,175200,8881621150,31550,31550,31550,31550,0
20240425,175100,8881621150,31550,31550,31550,31550,0
20240425,175000,8881621150,31550,31550,31550,31550,2253
20240425,174900,8881621150,31550,31550,31550,31550,0
20240425,174800,8881621150,31550,31550,31550,31550,0
20240425,174700,8881621150,31550,31550,31550,31550,0
20240425,174600,8881621150,31550,31550,31550,31550,0
20240425,174500,8881621150,31550,31550,31550,31550,0
20240425,174400,8881621150,31550,31550,31550,31550,0
20240425,174300,8881621150,31550,31550,31550,31550,0
20240425,174200,8881621150,31550,31550,31550,31550,0
20240425,174100,8881621150,31550,31550,31550,31550,0
20240425,174000,8881621150,31550,31550,31550,31550,0
20240425,173900,8881621150,31550,31550,31550,31550,0
20240425,173800,8881621150,31550,31550,31550,31550,0
20240425,173700,8881621150,31550,31550,31550,31550,0
20240425,173600,8881621150,31550,31550,31550,31550,0
20240425,173500,8881621150,31550,31550,31550,31550,0
20240425,173400,8881621150,31550,31550,31550,31550,0
20240425,173300,8881621150,31550,31550,31550,31550,0
20240425,173200,8881621150,31550,31550,31550,31550,0
20240425,173100,8881621150,31550,31550,31550,31550,0
20240425,173000,8881621150,31550,31550,31550,31550,0
20240425,172900,8881621150,31550,31550,31550,31550,0
20240425,172800,8881621150,31550,31550,31550,31550,0
20240425,172700,8881621150,31550,31550,31550,31550,0
20240425,172600,8881621150,31550,31550,31550,31550,0
20240425,172500,8881621150,31550,31550,31550,31550,0
20240425,172400,8881621150,31550,31550,31550,31550,0
20240425,172300,8881621150,31550,31550,31550,31550,0
20240425,172200,8881621150,31550,31550,31550,31550,0
20240425,172100,8881621150,31550,31550,31550,31550,0
20240425,172000,8881621150,31550,31550,31550,31550,2253
20240425,171900,8881621150,31550,31550,31550,31550,0
20240425,171800,8881621150,31550,31550,31550,31550,0
20240425,171700,8881621150,31550,31550,31550,31550,0
20240425,171600,8881621150,31550,31550,31550,31550,0
20240425,171500,8881621150,31550,31550,31550,31550,0
20240425,171400,8881621150,31550,31550,31550,31550,0
20240425,171300,8881621150,31550,31550,31550,31550,0
20240425,171200,8881621150,31550,31550,31550,31550,0
20240425,171100,8881621150,31550,31550,31550,31550,0
20240425,171000,8881621150,31550,31550,31550,31550,0
20240425,170900,8881621150,31550,31550,31550,31550,0
20240425,170800,8881621150,31550,31550,31550,31550,0
20240425,170700,8881621150,31550,31550,31550,31550,0
20240425,170600,8881621150,31550,31550,31550,31550,0
20240425,170500,8881621150,31550,31550,31550,31550,0
20240425,170400,8881621150,31550,31550,31550,31550,0
20240425,170300,8881621150,31550,31550,31550,31550,0
20240425,170200,8881621150,31550,31550,31550,31550,0
20240425,170100,8881621150,31550,31550,31550,31550,0
20240425,170000,8881621150,31550,31550,31550,31550,0
20240425,165900,8881621150,31550,31550,31550,31550,0
20240425,165800,8881621150,31550,31550,31550,31550,0
20240425,165700,8881621150,31550,31550,31550,31550,0
20240425,165600,8881621150,31550,31550,31550,31550,0
20240425,165500,8881621150,31550,31550,31550,31550,0
20240425,165400,8881621150,31550,31550,31550,31550,0
20240425,165300,8881621150,31550,31550,31550,31550,0
20240425,165200,8881621150,31550,31550,31550,31550,0
20240425,165100,8881621150,31550,31550,31550,31550,0
20240425,165000,8881621150,31550,31550,31550,31550,2253
20240425,164900,8881621150,31550,31550,31550,31550,0
20240425,164800,8881621150,31550,31550,31550,31550,0
20240425,164700,8881621150,31550,31550,31550,31550,0
20240425,164600,8881621150,31550,31550,31550,31550,0
20240425,164500,8881621150,31550,31550,31550,31550,0
20240425,164400,8881621150,31550,31550,31550,31550,0
20240425,164300,8881621150,31550,31550,31550,31550,0
20240425,164200,8881621150,31550,31550,31550,31550,0
20240425,164100,8881621150,31550,31550,31550,31550,0
20240425,164000,8881621150,31550,31550,31550,31550,0
20240425,163900,8881621150,31550,31550,31550,31550,0
20240425,163800,8881621150,31550,31550,31550,31550,0
20240425,163700,8881621150,31550,31550,31550,31550,0
20240425,163600,8881621150,31550,31550,31550,31550,0
20240425,163500,8881621150,31550,31550,31550,31550,0
20240425,163400,8881621150,31550,31550,31550,31550,0
20240425,163300,8881621150,31550,31550,31550,31550,0
20240425,163200,8881621150,31550,31550,31550,31550,0
20240425,163100,8881621150,31550,31550,31550,31550,0
20240425,163000,8881621150,31550,31550,31550,31550,0
20240425,162900,8881621150,31550,31550,31550,31550,0
20240425,162800,8881621150,31550,31550,31550,31550,0
20240425,162700,8881621150,31550,31550,31550,31550,0
20240425,162600,8881621150,31550,31550,31550,31550,0
20240425,162500,8881621150,31550,31550,31550,31550,0
20240425,162400,8881621150,31550,31550,31550,31550,0
20240425,162300,8881621150,31550,31550,31550,31550,0
20240425,162200,8881621150,31550,31550,31550,31550,0
20240425,162100,8881621150,31550,31550,31550,31550,0
20240425,162000,8881621150,31550,31550,31550,31550,2253
20240425,161900,8881621150,31550,31550,31550,31550,0
20240425,161800,8881621150,31550,31550,31550,31550,0
20240425,161700,8881621150,31550,31550,31550,31550,0
20240425,161600,8881621150,31550,31550,31550,31550,0
20240425,161500,8881621150,31550,31550,31550,31550,0
20240425,161400,8881621150,31550,31550,31550,31550,0
20240425,161300,8881621150,31550,31550,31550,31550,0
20240425,161200,8881621150,31550,31550,31550,31550,0
20240425,161100,8881621150,31550,31550,31550,31550,0
20240425,161000,8881621150,31550,31550,31550,31550,0
20240425,160900,8881621150,31550,31550,31550,31550,0
20240425,160800,8881621150,31550,31550,31550,31550,0
20240425,160700,8881621150,31550,31550,31550,31550,0
20240425,160600,8881621150,31550,31550,31550,31550,0
20240425,160500,8881621150,31550,31550,31550,31550,0
20240425,160400,8881621150,31550,31550,31550,31550,0
20240425,160300,8881621150,31550,31550,31550,31550,0
20240425,160200,8881621150,31550,31550,31550,31550,0
20240425,160100,8881621150,31550,31550,31550,31550,0
20240425,160000,8881621150,31550,31550,31550,31550,0
20240425,155900,8881621150,31550,31550,31550,31550,0
20240425,155800,8881621150,31550,31550,31550,31550,0
20240425,155700,8881621150,31550,31550,31550,31550,0
20240425,155600,8881621150,31550,31550,31550,31550,0
20240425,155500,8881621150,31550,31550,31550,31550,0
20240425,155400,8881621150,31550,31550,31550,31550,0
20240425,155300,8881621150,31550,31550,31550,31550,0
20240425,155200,8881621150,31550,31550,31550,31550,0
20240425,155100,8881621150,31550,31550,31550,31550,0
20240425,155000,8881621150,31550,31550,31550,31550,2253
20240425,154900,8881621150,31550,31550,31550,31550,0
20240425,154800,8881621150,31550,31550,31550,31550,0
20240425,154700,8881621150,31550,31550,31550,31550,0
20240425,154600,8881621150,31550,31550,31550,31550,0
20240425,154500,8881621150,31550,31550,31550,31550,0
20240425,154400,8881621150,31550,31550,31550,31550,0
20240425,154300,8881621150,31550,31550,31550,31550,0
20240425,154200,8881621150,31550,31550,31550,31550,0
20240425,154100,8881621150,31550,31550,31550,31550,0
20240425,154000,8881621150,31550,31550,31550,31550,0
20240425,153900,8881621150,31550,31550,31550,31550,0
20240425,153800,8881621150,31550,31550,31550,31550,0
20240425,153700,8881621150,31550,31550,31550,31550,0
20240425,153600,8881621150,31550,31550,31550,31550,0
20240425,153500,8881621150,31550,31550,31550,31550,0
20240425,153400,8881621150,31550,31550,31550,31550,0
20240425,153300,8881621150,31550,31550,31550,31550,0
20240425,153200,8881621150,31550,31550,31550,31550,0
20240425,153100,8881621150,31550,31550,31550,31550,0
20240425,153000,8881621150,31550,31550,31550,31550,2253
20240425,152900,8810539000,31600,31600,31600,31600,0
20240425,152800,8810539000,31600,31600,31600,31600,0
20240425,152700,8810539000,31600,31600,31600,31600,0
20240425,152600,8810539000,31600,31600,31600,31600,0
20240425,152500,8810539000,31600,31600,31600,31600,0
20240425,152400,8810539000,31600,31600,31600,31600,0
20240425,152300,8810539000,31600,31600,31600,31600,0
20240425,152200,8810539000,31600,31600,31600,31600,0
20240425,152100,8810539000,31600,31600,31600,31600,0
20240425,152000,8810539000,31600,31600,31600,31600,0
20240425,151900,8810539000,31600,31600,31600,31550,128
20240425,151800,8806495150,31600,31600,31600,31550,89
20240425,151700,8803684200,31600,31600,31600,31550,92
20240425,151600,8800777550,31600,31550,31600,31500,1290
20240425,151500,8760086150,31550,31550,31600,31550,113
20240425,151400,8756517650,31600,31550,31600,31550,1266
20240425,151300,8716545050,31600,31600,31600,31550,1253
20240425,151200,8676950500,31500,31550,31600,31500,672
20240425,151100,8655747700,31550,31550,31550,31550,48
20240425,151000,8654233300,31550,31550,31550,31500,737
20240425,150900,8630997250,31500,31500,31550,31500,331
20240425,150800,8620567350,31550,31550,31550,31500,325
20240425,150700,8610322150,31500,31500,31550,31500,280
20240425,150600,8601499300,31550,31500,31550,31500,393
20240425,150500,8589113050,31550,31550,31550,31500,284
20240425,150400,8580162250,31550,31500,31550,31500,130
20240425,150300,8576064400,31600,31550,31600,31450,1729
20240425,150200,8521556000,31500,31500,31550,31500,889
20240425,150100,8493548850,31550,31500,31550,31500,434
20240425,150000,8479870300,31550,31500,31550,31500,337
20240425,145900,8469249450,31550,31500,31550,31500,196
20240425,145800,8463070750,31550,31550,31550,31450,391
20240425,145700,8450752000,31500,31500,31500,31450,376
20240425,145600,8438914750,31550,31500,31550,31450,1023
20240425,145500,8406666900,31550,31550,31550,31450,515
20240425,145400,8390434550,31450,31500,31550,31450,544
20240425,145300,8373305200,31550,31500,31550,31450,318
20240425,145200,8363292850,31550,31500,31550,31450,1280
20240425,145100,8322970450,31500,31550,31600,31500,428
20240425,145000,8309466950,31600,31550,31650,31550,1481
20240425,144900,8262670900,31600,31600,31650,31550,529
20240425,144800,8245958950,31650,31500,31650,31500,311
20240425,144700,8236134500,31550,31500,31550,31500,2372
20240425,144600,8161309550,31500,31550,31550,31450,411
20240425,144500,8148361900,31450,31450,31550,31450,828
20240425,144400,8122282200,31550,31450,31550,31450,525
20240425,144300,8105756700,31550,31500,31550,31450,2236
20240425,144200,8035320450,31550,31500,31550,31500,547
20240425,144100,8018084450,31550,31550,31550,31500,436
20240425,144000,8004344500,31500,31500,31550,31500,295
20240425,143900,7995049100,31550,31500,31550,31500,302
20240425,143800,7985530850,31550,31500,31550,31500,380
20240425,143700,7973555600,31550,31550,31550,31500,322
20240425,143600,7963403750,31500,31500,31550,31500,743
20240425,143500,7939973650,31550,31500,31550,31500,278
20240425,143400,7931210850,31600,31600,31600,31500,399
20240425,143300,7918629850,31500,31600,31600,31500,330
20240425,143200,7908213550,31550,31550,31600,31550,177
20240425,143100,7902626350,31600,31550,31600,31500,570
20240425,143000,7884638550,31600,31550,31600,31500,592
20240425,142900,7865965400,31500,31550,31550,31500,360
20240425,142800,7854621350,31550,31550,31550,31500,520
20240425,142700,7838229950,31500,31500,31550,31500,142
20240425,142600,7833752400,31600,31550,31600,31500,418
20240425,142500,7820569100,31500,31550,31600,31500,340
20240425,142400,7809841200,31600,31650,31650,31550,338
20240425,142300,7799164200,31550,31550,31600,31500,1244
20240425,142200,7759874650,31600,31550,31600,31500,781
20240425,142100,7735228450,31600,31600,31600,31550,456
20240425,142000,7720834000,31600,31500,31600,31500,334
20240425,141900,7710298650,31500,31500,31600,31500,471
20240425,141800,7695444300,31550,31600,31600,31500,349
20240425,141700,7684437400,31600,31550,31600,31500,632
20240425,141600,7664508050,31500,31500,31550,31500,286
20240425,141500,7655492500,31600,31600,31600,31550,1276
20240425,141400,7615227050,31550,31600,31600,31550,1278
20240425,141300,7574880650,31600,31550,31650,31550,545
20240425,141200,7557670450,31650,31650,31650,31600,462
20240425,141100,7543065650,31600,31550,31600,31500,1025
20240425,141000,7510705000,31600,31600,31600,31550,1317
20240425,140900,7469145950,31550,31550,31600,31550,165
20240425,140800,7463937300,31600,31600,31600,31550,318
20240425,140700,7453896050,31600,31600,31650,31550,607
20240425,140600,7434721000,31600,31650,31650,31550,551
20240425,140500,7417309250,31650,31600,31650,31600,317
20240425,140400,7407289000,31650,31600,31650,31600,251
20240425,140300,7399355350,31600,31600,31650,31600,223
20240425,140200,7392307650,31600,31700,31700,31600,175
20240425,140100,7386771100,31700,31650,31700,31650,80
20240425,140000,7384235250,31650,31600,31650,31600,919
20240425,135900,7355163100,31600,31600,31650,31550,436
20240425,135800,7341389950,31600,31600,31600,31550,542
20240425,135700,7324267650,31600,31650,31650,31600,100
20240425,135600,7321106450,31650,31600,31650,31550,1223
20240425,135500,7282422500,31600,31650,31650,31600,908
20240425,135400,7253688400,31650,31700,31700,31650,28
20240425,135300,7252801150,31650,31700,31700,31650,344
20240425,135200,7241908650,31700,31700,31700,31700,168
20240425,135100,7236583050,31700,31750,31750,31700,66
20240425,135000,7234489550,31700,31700,31750,31700,46
20240425,134900,7233030550,31700,31700,31700,31700,808
20240425,134800,7207416950,31750,31700,31750,31700,32
20240425,134700,7206402450,31700,31700,31700,31700,25
20240425,134600,7205609950,31750,31700,31750,31700,221
20240425,134500,7198600700,31700,31700,31700,31700,101
20240425,134400,7195399000,31700,31700,31750,31700,40
20240425,134300,7194130900,31700,31750,31750,31700,43
20240425,134200,7192767000,31750,31750,31800,31750,184
20240425,134100,7186924950,31750,31800,31800,31750,43
20240425,134000,7185558800,31800,31800,31800,31750,30
20240425,133900,7184604850,31800,31700,31800,31700,429
20240425,133800,7170984750,31700,31700,31750,31700,706
20240425,133700,7148575550,31700,31650,31700,31600,1859
20240425,133600,7089690150,31650,31600,31650,31600,217
20240425,133500,7082832750,31650,31600,31650,31600,269
20240425,133400,7074331400,31600,31650,31650,31600,458
20240425,133300,7059854000,31700,31650,31700,31650,42
20240425,133200,7058524600,31650,31650,31700,31650,141
20240425,133100,7054061200,31650,31650,31700,31650,261
20240425,133000,7045800450,31650,31600,31650,31600,1811
20240425,132900,6988542950,31600,31700,31700,31600,670
20240425,132800,6967341750,31700,31650,31700,31650,188
20240425,132700,6961390650,31650,31700,31700,31650,16
20240425,132600,6960884150,31650,31700,31700,31650,98
20240425,132500,6957782400,31700,31700,31750,31700,161
20240425,132400,6952677500,31700,31700,31700,31700,181
20240425,132300,6946939800,31700,31700,31700,31700,0
20240425,132200,6946939800,31700,31700,31750,31700,1116
20240425,132100,6911562500,31650,31700,31750,31650,409
20240425,132000,6898596400,31700,31700,31750,31700,19
20240425,131900,6897994000,31700,31700,31700,31700,68
20240425,131800,6895838400,31750,31750,31750,31750,11
20240425,131700,6895489150,31800,31800,31800,31750,213
20240425,131600,6888724550,31800,31750,31800,31750,41
20240425,131500,6887422750,31800,31800,31850,31800,83
20240425,131400,6884783300,31800,31850,31850,31800,99
20240425,131300,6881634150,31800,31700,31900,31700,2900
20240425,131200,6789597600,31650,31650,31650,31650,59
20240425,131100,6787730250,31700,31650,31700,31650,2
20240425,131000,6787666900,31650,31650,31700,31650,144
20240425,130900,6783108500,31650,31650,31700,31650,751
20240425,130800,6759303550,31650,31700,31700,31650,99
20240425,130700,6756169400,31600,31650,31650,31600,287
20240425,130600,6747088200,31700,31650,31700,31650,147
20240425,130500,6742434850,31650,31700,31700,31650,588
20240425,130400,6723824450,31650,31650,31650,31650,0
20240425,130300,6723824450,31650,31650,31700,31600,560
20240425,130200,6706101600,31650,31650,31700,31650,313
20240425,130100,6696195100,31650,31650,31650,31650,578
20240425,130000,6677901400,31700,31650,31700,31650,233
20240425,125900,6670526850,31700,31700,31700,31700,17
20240425,125800,6669987950,31700,31650,31700,31650,21
20240425,125700,6669323200,31650,31650,31650,31650,1325
20240425,125600,6627386950,31650,31750,31750,31650,161
20240425,125500,6622283400,31700,31700,31700,31700,21
20240425,125400,6621617700,31700,31750,31750,31700,36
20240425,125300,6620476400,31700,31700,31700,31700,129
20240425,125200,6616387100,31750,31750,31750,31750,19
20240425,125100,6615783850,31700,31750,31750,31700,867
20240425,125000,6588299600,31700,31750,31750,31700,3
20240425,124900,6588204400,31700,31700,31700,31700,130
20240425,124800,6584083400,31750,31700,31750,31700,30
20240425,124700,6583131600,31750,31700,31750,31700,99
20240425,124600,6579993250,31750,31700,31750,31700,772
20240425,124500,6555488550,31750,31750,31750,31700,25
20240425,124400,6554695050,31700,31700,31700,31700,130
20240425,124300,6550574050,31700,31650,31700,31600,1181
20240425,124200,6513145450,31650,31650,31650,31650,322
20240425,124100,6502954150,31700,31700,31700,31650,131
20240425,124000,6498807100,31650,31650,31650,31650,82
20240425,123900,6496211800,31650,31650,31700,31650,105
20240425,123800,6492888450,31650,31700,31700,31650,225
20240425,123700,6485766450,31650,31650,31650,31650,14
20240425,123600,6485323350,31700,31700,31700,31650,26
20240425,123500,6484499850,31650,31650,31650,31650,140
20240425,123400,6480068850,31700,31700,31700,31650,737
20240425,123300,6456706650,31650,31700,31700,31600,1395
20240425,123200,6412558350,31650,31700,31700,31650,1120
20240425,123100,6377110250,31650,31650,31700,31650,138
20240425,123000,6372740800,31750,31750,31750,31700,24
20240425,122900,6371979150,31700,31700,31700,31650,177
20240425,122800,6366369150,31700,31700,31700,31700,240
20240425,122700,6358761150,31700,31650,31700,31650,401
20240425,122600,6346054600,31700,31700,31700,31700,14
20240425,122500,6345610800,31650,31700,31700,31650,126
20240425,122400,6341617350,31650,31700,31750,31650,188
20240425,122300,6335658700,31700,31700,31700,31650,157
20240425,122200,6330686250,31700,31700,31700,31700,98
20240425,122100,6327579650,31650,31650,31700,31650,171
20240425,122000,6322167300,31700,31700,31700,31700,460
20240425,121900,6307585300,31750,31700,31750,31700,39
20240425,121800,6306347600,31700,31700,31750,31700,507
20240425,121700,6290275250,31700,31750,31750,31700,125
20240425,121600,6286312200,31750,31700,31750,31700,187
20240425,121500,6280383000,31750,31750,31750,31700,59
20240425,121400,6278512150,31700,31750,31750,31700,2631
20240425,121300,6195035000,31750,31800,31800,31750,102
20240425,121200,6191795900,31750,31750,31800,31750,88
20240425,121100,6188999050,31750,31800,31800,31750,106
20240425,121000,6185633050,31750,31750,31800,31750,223
20240425,120900,6178552500,31800,31750,31800,31750,133
20240425,120800,6174328450,31750,31750,31800,31750,158
20240425,120700,6169311100,31800,31800,31800,31750,155
20240425,120600,6164389150,31750,31750,31800,31750,159
20240425,120500,6159340350,31750,31800,31800,31750,51
20240425,120400,6157719750,31800,31750,31800,31750,239
20240425,120300,6150129400,31800,31800,31800,31750,277
20240425,120200,6141325750,31850,31850,31850,31800,98
20240425,120100,6138208800,31850,31800,31850,31800,429
20240425,120000,6124565250,31850,31800,31850,31800,223
20240425,115900,6117473200,31800,31850,31850,31800,303
20240425,115800,6107837150,31800,31850,31850,31800,211
20240425,115700,6101126400,31850,31850,31850,31850,46
20240425,115600,6099661300,31850,31800,31850,31800,124
20240425,115500,6095717500,31850,31800,31850,31800,503
20240425,115400,6079711400,31800,31800,31850,31800,83
20240425,115300,6077070300,31800,31800,31850,31800,442
20240425,115200,6063014000,31850,31850,31850,31850,0
20240425,115100,6063014000,31850,31850,31850,31800,302
20240425,115000,6053409350,31900,31850,31900,31850,265
20240425,114900,6044967750,31850,31900,31900,31850,238
20240425,114800,6037386650,31900,31850,31900,31850,42
20240425,114700,6036047850,31850,31850,31900,31850,218
20240425,114600,6029103200,31900,31850,31900,31850,171
20240425,114500,6023656000,31900,31850,31900,31850,187
20240425,114400,6017699650,31850,31850,31850,31800,63
20240425,114300,6015693800,31850,31850,31850,31850,45
20240425,114200,6014260550,31800,31800,31850,31800,226
20240425,114100,6007067950,31850,31850,31900,31850,54
20240425,114000,6005347550,31900,31900,31900,31850,21
20240425,113900,6004677750,31900,31850,31900,31850,257
20240425,113800,5996491700,31900,31900,31900,31850,21
20240425,113700,5995822350,31900,31900,31900,31850,64
20240425,113600,5993781550,31900,31850,31900,31850,40
20240425,113500,5992506250,31900,31900,31900,31850,220
20240425,113400,5985498500,31850,31950,31950,31850,1218
20240425,113300,5946703100,31950,31900,31950,31900,136
20240425,113200,5942364100,31900,31850,31900,31850,1007
20240425,113100,5910247950,31900,31850,31900,31850,14
20240425,113000,5909801400,31900,31900,31900,31850,911
20240425,112900,5880763850,31850,31850,31900,31850,70
20240425,112800,5878532900,31850,31900,31900,31850,172
20240425,112700,5873053000,31950,31900,31950,31850,204
20240425,112600,5866545600,31950,31900,31950,31900,609
20240425,112500,5847118000,31850,31850,31900,31850,166
20240425,112400,5841829450,31900,31850,31900,31850,256
20240425,112300,5833675300,31800,31850,31850,31800,111
20240425,112200,5830141050,31850,31850,31850,31800,186
20240425,112100,5824225150,31850,31800,31850,31800,115
20240425,112000,5820567500,31800,31950,31950,31800,4927
20240425,111900,5663589750,31950,31900,31950,31900,60
20240425,111800,5661675250,31900,31950,31950,31900,167
20240425,111700,5656344200,31900,31900,31950,31900,165
20240425,111600,5651080300,31900,31950,31950,31900,7
20240425,111500,5650856700,31950,31900,31950,31900,114
20240425,111400,5647216000,31950,31950,31950,31900,207
20240425,111300,5640606700,31950,31850,31950,31850,934
20240425,111200,5610812000,31850,31900,31900,31850,54
20240425,111100,5609091450,31850,31900,31900,31850,45
20240425,111000,5607656650,31850,31900,31900,31850,170
20240425,110900,5602240650,31900,31900,31900,31900,507
20240425,110800,5586067350,31900,31900,31900,31850,222
20240425,110700,5578993150,31900,31900,31900,31850,160
20240425,110600,5573895400,31900,31850,31900,31850,433
20240425,110500,5560103250,31850,31800,31850,31800,72
20240425,110400,5557810800,31850,31800,31850,31800,45
20240425,110300,5556379550,31850,31850,31850,31800,521
20240425,110200,5539808450,31800,31800,31800,31800,464
20240425,110100,5525053250,31750,31800,31800,31750,29
20240425,110000,5524131850,31800,31800,31800,31750,140
20240425,105900,5519685400,31800,31800,31850,31750,1041
20240425,105800,5486567150,31800,31800,31800,31750,42
20240425,105700,5485232500,31800,31750,31850,31750,56
20240425,105600,5483453500,31800,31750,31850,31750,1399
20240425,105500,5439018500,31800,31850,31850,31750,1512
20240425,105400,5390991000,31800,31800,31850,31800,989
20240425,105300,5359539950,31800,31800,31850,31800,2200
20240425,105200,5289567650,31800,31800,31850,31800,1733
20240425,105100,5234457450,31850,31850,31850,31800,339
20240425,105000,5223672600,31850,31850,31850,31800,1152
20240425,104900,5187026150,31850,31850,31850,31800,575
20240425,104800,5168722950,31900,31850,31900,31850,126
20240425,104700,5164707950,31850,31850,31900,31850,280
20240425,104600,5155789300,31850,31850,31900,31850,228
20240425,104500,5148527450,31850,31850,31900,31850,234
20240425,104400,5141072400,31900,31900,31900,31850,297
20240425,104300,5131607100,31900,31900,31950,31900,477
20240425,104200,5116389950,31900,31950,32000,31900,69
20240425,104100,5114185450,32000,31900,32000,31900,213
20240425,104000,5107380350,31900,31950,31950,31900,175
20240425,103900,5101797650,31950,31950,31950,31900,228
20240425,103800,5094521900,32000,31900,32000,31900,91
20240425,103700,5091617150,31900,31900,32000,31900,235
20240425,103600,5084119650,31900,31950,32000,31900,288
20240425,103500,5074920750,31950,32050,32050,31950,230
20240425,103400,5067561400,32050,32000,32050,31950,133
20240425,103300,5063306100,32000,32000,32050,32000,918
20240425,103200,5033929700,32000,32000,32000,31950,1625
20240425,103100,4981934950,32000,32050,32050,32000,1209
20240425,103000,4943245500,32000,31950,32050,31900,1515
20240425,102900,4894792000,31950,31950,32000,31950,1619
20240425,102800,4843064400,31950,31950,32000,31950,378
20240425,102700,4830984700,31950,32000,32000,31950,439
20240425,102600,4816939150,32000,32000,32050,32000,208
20240425,102500,4810282850,32050,32000,32050,32000,310
20240425,102400,4800360650,32000,32100,32100,32000,657
20240425,102300,4779334950,32000,32050,32100,32000,1396
20240425,102200,4734609800,32050,32050,32100,32050,111
20240425,102100,4731050250,32100,32150,32150,32100,782
20240425,102000,4705947900,32100,32150,32150,32100,1533
20240425,101900,4656718950,32150,32150,32150,32100,1130
20240425,101800,4620390750,32150,32150,32150,32100,1318
20240425,101700,4578035800,32150,32200,32200,32150,392
20240425,101600,4565415200,32200,32300,32300,32200,4853
20240425,101500,4408850550,32300,32300,32300,32250,827
20240425,101400,4382139650,32250,32250,32300,32250,647
20240425,101300,4361266500,32250,32250,32250,32200,185
20240425,101200,4355301950,32200,32150,32200,32150,49
20240425,101100,4353724400,32150,32150,32250,32150,1455
20240425,101000,4306873650,32150,32150,32200,32150,244
20240425,100900,4299027350,32150,32100,32150,32100,62
20240425,100800,4297034200,32150,32150,32150,32100,1225
20240425,100700,4257652650,32150,32150,32200,32150,572
20240425,100600,4239262800,32150,32150,32200,32150,121
20240425,100500,4235371050,32150,32050,32150,32050,508
20240425,100400,4219050850,32050,32100,32150,32050,381
20240425,100300,4206824000,32150,32150,32150,32100,779
20240425,100200,4181788250,32150,32200,32200,32150,676
20240425,100100,4160045700,32200,32250,32250,32150,1513
20240425,100000,4111313000,32300,32450,32500,32300,1825
20240425,095900,4052228800,32450,32450,32500,32450,1064
20240425,095800,4017689800,32500,32400,32500,32400,1064
20240425,095700,3983161200,32450,32450,32450,32400,851
20240425,095600,3955553800,32450,32450,32450,32400,1695
20240425,095500,3900561700,32450,32450,32450,32400,2296
20240425,095400,3826062850,32450,32350,32450,32350,2448
20240425,095300,3746738500,32350,32350,32400,32300,1042
20240425,095200,3713035300,32350,32400,32400,32350,650
20240425,095100,3691983400,32400,32400,32400,32350,946
20240425,095000,3661341450,32400,32350,32400,32350,2878
20240425,094900,3568137800,32350,32350,32400,32300,2095
20240425,094800,3500326300,32300,32350,32350,32250,1516
20240425,094700,3451353750,32350,32350,32400,32300,2060
20240425,094600,3384700350,32350,32400,32450,32350,2116
20240425,094500,3316134550,32450,32300,32450,32300,2532
20240425,094400,3234082750,32300,32300,32350,32200,2526
20240425,094300,3152501700,32250,32200,32250,32200,990
20240425,094200,3120584450,32250,32150,32250,32050,3956
20240425,094100,2993401100,32150,32100,32250,32050,3083
20240425,094000,2894322950,32050,32350,32400,32050,7327
20240425,093900,2658089900,32350,32450,32450,32300,5530
20240425,093800,2478974100,32450,32400,32450,32400,1793
20240425,093700,2420826700,32400,32400,32450,32350,2627
20240425,093600,2335704850,32450,32350,32450,32200,4684
20240425,093500,2184313800,32350,32300,32400,32300,4255
20240425,093400,2046548350,32300,32200,32300,32200,2093
20240425,093300,1978953600,32250,32200,32250,32150,2446
20240425,093200,1900148150,32200,32050,32200,32050,1991
20240425,093100,1836184150,32050,32050,32100,32050,1732
20240425,093000,1780662900,32100,32100,32150,32000,1713
20240425,092900,1725709700,32100,31850,32100,31850,13527
20240425,092800,1293338000,31850,31850,31900,31800,2164
20240425,092700,1224409550,31850,31900,31900,31850,1254
20240425,092600,1184432700,31850,31750,31850,31750,1767
20240425,092500,1128183750,31750,31650,31750,31650,892
20240425,092400,1099900350,31650,31650,31700,31600,817
20240425,092300,1074053150,31650,31600,31650,31600,472
20240425,092200,1059115700,31600,31400,31650,31350,1610
20240425,092100,1008409700,31400,31400,31400,31350,277
20240425,092000,999718850,31400,31450,31450,31400,796
20240425,091900,974701100,31400,31400,31500,31350,5051
20240425,091800,815967950,31400,31500,31500,31400,1032
20240425,091700,783514650,31500,31450,31500,31450,30
20240425,091600,782570950,31450,31450,31450,31450,43
20240425,091500,781218600,31500,31500,31500,31450,1115
20240425,091400,746130800,31500,31550,31550,31500,278
20240425,091300,737373300,31550,31350,31600,31350,954
20240425,091200,707352300,31350,31450,31450,31300,494
20240425,091100,691878200,31350,31400,31450,31300,4733
20240425,091000,543511450,31450,31300,31450,31300,433
20240425,090900,529905800,31300,31450,31450,31300,801
20240425,090800,504778100,31450,31350,31450,31350,188
20240425,090700,498869400,31300,31350,31350,31250,4608
20240425,090600,354638650,31400,31200,31450,31200,1868
20240425,090500,296177650,31150,31100,31150,31100,371
20240425,090400,284622050,31200,31200,31250,31100,192
20240425,090300,278634800,31050,30950,31050,30950,730
20240425,090200,255997650,30950,30850,31000,30850,1699
20240425,090100,203445500,30850,30850,30850,30700,3032
20240425,090000,110194650,30850,30850,31000,30850,3554