stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192600,90877378850,32500,32500,32500,32500,41151
20240426,192500,90877378850,32500,32500,32500,32500,0
20240426,192400,90877378850,32500,32500,32500,32500,0
20240426,192300,90877378850,32500,32500,32500,32500,0
20240426,192200,90877378850,32500,32500,32500,32500,0
20240426,192100,90877378850,32500,32500,32500,32500,0
20240426,192000,90877378850,32500,32500,32500,32500,0
20240426,191900,90877378850,32500,32500,32500,32500,0
20240426,191800,90877378850,32500,32500,32500,32500,0
20240426,191700,90877378850,32500,32500,32500,32500,0
20240426,191600,90877378850,32500,32500,32500,32500,0
20240426,191500,90877378850,32500,32500,32500,32500,0
20240426,191400,90877378850,32500,32500,32500,32500,0
20240426,191300,90877378850,32500,32500,32500,32500,0
20240426,191200,90877378850,32500,32500,32500,32500,0
20240426,191100,90877378850,32500,32500,32500,32500,0
20240426,191000,90877378850,32500,32500,32500,32500,0
20240426,190900,90877378850,32500,32500,32500,32500,0
20240426,190800,90877378850,32500,32500,32500,32500,0
20240426,190700,90877378850,32500,32500,32500,32500,0
20240426,190600,90877378850,32500,32500,32500,32500,0
20240426,190500,90877378850,32500,32500,32500,32500,0
20240426,190400,90877378850,32500,32500,32500,32500,0
20240426,190300,90877378850,32500,32500,32500,32500,0
20240426,190200,90877378850,32500,32500,32500,32500,0
20240426,190100,90877378850,32500,32500,32500,32500,0
20240426,190000,90877378850,32500,32500,32500,32500,0
20240426,185900,90877378850,32500,32500,32500,32500,0
20240426,185800,90877378850,32500,32500,32500,32500,0
20240426,185700,90877378850,32500,32500,32500,32500,0
20240426,185600,90877378850,32500,32500,32500,32500,41151
20240426,185500,90877378850,32500,32500,32500,32500,0
20240426,185400,90877378850,32500,32500,32500,32500,0
20240426,185300,90877378850,32500,32500,32500,32500,0
20240426,185200,90877378850,32500,32500,32500,32500,0
20240426,185100,90877378850,32500,32500,32500,32500,0
20240426,185000,90877378850,32500,32500,32500,32500,0
20240426,184900,90877378850,32500,32500,32500,32500,0
20240426,184800,90877378850,32500,32500,32500,32500,0
20240426,184700,90877378850,32500,32500,32500,32500,0
20240426,184600,90877378850,32500,32500,32500,32500,0
20240426,184500,90877378850,32500,32500,32500,32500,0
20240426,184400,90877378850,32500,32500,32500,32500,0
20240426,184300,90877378850,32500,32500,32500,32500,0
20240426,184200,90877378850,32500,32500,32500,32500,0
20240426,184100,90877378850,32500,32500,32500,32500,0
20240426,184000,90877378850,32500,32500,32500,32500,0
20240426,183900,90877378850,32500,32500,32500,32500,0
20240426,183800,90877378850,32500,32500,32500,32500,0
20240426,183700,90877378850,32500,32500,32500,32500,0
20240426,183600,90877378850,32500,32500,32500,32500,0
20240426,183500,90877378850,32500,32500,32500,32500,0
20240426,183400,90877378850,32500,32500,32500,32500,0
20240426,183300,90877378850,32500,32500,32500,32500,0
20240426,183200,90877378850,32500,32500,32500,32500,0
20240426,183100,90877378850,32500,32500,32500,32500,0
20240426,183000,90877378850,32500,32500,32500,32500,0
20240426,182900,90877378850,32500,32500,32500,32500,0
20240426,182800,90877378850,32500,32500,32500,32500,0
20240426,182700,90877378850,32500,32500,32500,32500,0
20240426,182600,90877378850,32500,32500,32500,32500,41151
20240426,182500,90877378850,32500,32500,32500,32500,0
20240426,182400,90877378850,32500,32500,32500,32500,0
20240426,182300,90877378850,32500,32500,32500,32500,0
20240426,182200,90877378850,32500,32500,32500,32500,0
20240426,182100,90877378850,32500,32500,32500,32500,0
20240426,182000,90877378850,32500,32500,32500,32500,0
20240426,181900,90877378850,32500,32500,32500,32500,0
20240426,181800,90877378850,32500,32500,32500,32500,0
20240426,181700,90877378850,32500,32500,32500,32500,0
20240426,181600,90877378850,32500,32500,32500,32500,0
20240426,181500,90877378850,32500,32500,32500,32500,0
20240426,181400,90877378850,32500,32500,32500,32500,0
20240426,181300,90877378850,32500,32500,32500,32500,0
20240426,181200,90877378850,32500,32500,32500,32500,0
20240426,181100,90877378850,32500,32500,32500,32500,0
20240426,181000,90877378850,32500,32500,32500,32500,0
20240426,180900,90877378850,32500,32500,32500,32500,0
20240426,180800,90877378850,32500,32500,32500,32500,0
20240426,180700,90877378850,32500,32500,32500,32500,0
20240426,180600,90877378850,32500,32500,32500,32500,0
20240426,180500,90877378850,32500,32500,32500,32500,0
20240426,180400,90877378850,32500,32500,32500,32500,0
20240426,180300,90877378850,32500,32500,32500,32500,0
20240426,180200,90877378850,32500,32500,32500,32500,0
20240426,180100,90877378850,32500,32500,32500,32500,0
20240426,180000,90877378850,32500,32500,32500,32500,0
20240426,175900,90877378850,32500,32500,32500,32500,0
20240426,175800,90877378850,32500,32500,32500,32500,0
20240426,175700,90877378850,32500,32500,32500,32500,0
20240426,175600,90877378850,32500,32500,32500,32500,41151
20240426,175500,90877378850,32500,32500,32500,32500,0
20240426,175400,90877378850,32500,32500,32500,32500,0
20240426,175300,90877378850,32500,32500,32500,32500,0
20240426,175200,90877378850,32500,32500,32500,32500,0
20240426,175100,90877378850,32500,32500,32500,32500,0
20240426,175000,90877378850,32500,32500,32500,32500,0
20240426,174900,90877378850,32500,32500,32500,32500,0
20240426,174800,90877378850,32500,32500,32500,32500,0
20240426,174700,90877378850,32500,32500,32500,32500,0
20240426,174600,90877378850,32500,32500,32500,32500,0
20240426,174500,90877378850,32500,32500,32500,32500,0
20240426,174400,90877378850,32500,32500,32500,32500,0
20240426,174300,90877378850,32500,32500,32500,32500,0
20240426,174200,90877378850,32500,32500,32500,32500,0
20240426,174100,90877378850,32500,32500,32500,32500,0
20240426,174000,90877378850,32500,32500,32500,32500,0
20240426,173900,90877378850,32500,32500,32500,32500,0
20240426,173800,90877378850,32500,32500,32500,32500,0
20240426,173700,90877378850,32500,32500,32500,32500,0
20240426,173600,90877378850,32500,32500,32500,32500,0
20240426,173500,90877378850,32500,32500,32500,32500,0
20240426,173400,90877378850,32500,32500,32500,32500,0
20240426,173300,90877378850,32500,32500,32500,32500,0
20240426,173200,90877378850,32500,32500,32500,32500,0
20240426,173100,90877378850,32500,32500,32500,32500,0
20240426,173000,90877378850,32500,32500,32500,32500,0
20240426,172900,90877378850,32500,32500,32500,32500,0
20240426,172800,90877378850,32500,32500,32500,32500,0
20240426,172700,90877378850,32500,32500,32500,32500,0
20240426,172600,90877378850,32500,32500,32500,32500,41151
20240426,172500,90877378850,32500,32500,32500,32500,0
20240426,172400,90877378850,32500,32500,32500,32500,0
20240426,172300,90877378850,32500,32500,32500,32500,0
20240426,172200,90877378850,32500,32500,32500,32500,0
20240426,172100,90877378850,32500,32500,32500,32500,0
20240426,172000,90877378850,32500,32500,32500,32500,0
20240426,171900,90877378850,32500,32500,32500,32500,0
20240426,171800,90877378850,32500,32500,32500,32500,0
20240426,171700,90877378850,32500,32500,32500,32500,0
20240426,171600,90877378850,32500,32500,32500,32500,0
20240426,171500,90877378850,32500,32500,32500,32500,0
20240426,171400,90877378850,32500,32500,32500,32500,0
20240426,171300,90877378850,32500,32500,32500,32500,0
20240426,171200,90877378850,32500,32500,32500,32500,0
20240426,171100,90877378850,32500,32500,32500,32500,0
20240426,171000,90877378850,32500,32500,32500,32500,0
20240426,170900,90877378850,32500,32500,32500,32500,0
20240426,170800,90877378850,32500,32500,32500,32500,0
20240426,170700,90877378850,32500,32500,32500,32500,0
20240426,170600,90877378850,32500,32500,32500,32500,0
20240426,170500,90877378850,32500,32500,32500,32500,0
20240426,170400,90877378850,32500,32500,32500,32500,0
20240426,170300,90877378850,32500,32500,32500,32500,0
20240426,170200,90877378850,32500,32500,32500,32500,0
20240426,170100,90877378850,32500,32500,32500,32500,0
20240426,170000,90877378850,32500,32500,32500,32500,0
20240426,165900,90877378850,32500,32500,32500,32500,0
20240426,165800,90877378850,32500,32500,32500,32500,0
20240426,165700,90877378850,32500,32500,32500,32500,0
20240426,165600,90877378850,32500,32500,32500,32500,41151
20240426,165500,90877378850,32500,32500,32500,32500,0
20240426,165400,90877378850,32500,32500,32500,32500,0
20240426,165300,90877378850,32500,32500,32500,32500,0
20240426,165200,90877378850,32500,32500,32500,32500,0
20240426,165100,90877378850,32500,32500,32500,32500,0
20240426,165000,90877378850,32500,32500,32500,32500,0
20240426,164900,90877378850,32500,32500,32500,32500,0
20240426,164800,90877378850,32500,32500,32500,32500,0
20240426,164700,90877378850,32500,32500,32500,32500,0
20240426,164600,90877378850,32500,32500,32500,32500,0
20240426,164500,90877378850,32500,32500,32500,32500,0
20240426,164400,90877378850,32500,32500,32500,32500,0
20240426,164300,90877378850,32500,32500,32500,32500,0
20240426,164200,90877378850,32500,32500,32500,32500,0
20240426,164100,90877378850,32500,32500,32500,32500,0
20240426,164000,90877378850,32500,32500,32500,32500,0
20240426,163900,90877378850,32500,32500,32500,32500,0
20240426,163800,90877378850,32500,32500,32500,32500,0
20240426,163700,90877378850,32500,32500,32500,32500,0
20240426,163600,90877378850,32500,32500,32500,32500,0
20240426,163500,90877378850,32500,32500,32500,32500,0
20240426,163400,90877378850,32500,32500,32500,32500,0
20240426,163300,90877378850,32500,32500,32500,32500,0
20240426,163200,90877378850,32500,32500,32500,32500,0
20240426,163100,90877378850,32500,32500,32500,32500,0
20240426,163000,90877378850,32500,32500,32500,32500,0
20240426,162900,90877378850,32500,32500,32500,32500,0
20240426,162800,90877378850,32500,32500,32500,32500,0
20240426,162700,90877378850,32500,32500,32500,32500,0
20240426,162600,90877378850,32500,32500,32500,32500,41151
20240426,162500,90877378850,32500,32500,32500,32500,0
20240426,162400,90877378850,32500,32500,32500,32500,0
20240426,162300,90877378850,32500,32500,32500,32500,0
20240426,162200,90877378850,32500,32500,32500,32500,0
20240426,162100,90877378850,32500,32500,32500,32500,0
20240426,162000,90877378850,32500,32500,32500,32500,0
20240426,161900,90877378850,32500,32500,32500,32500,0
20240426,161800,90877378850,32500,32500,32500,32500,0
20240426,161700,90877378850,32500,32500,32500,32500,0
20240426,161600,90877378850,32500,32500,32500,32500,0
20240426,161500,90877378850,32500,32500,32500,32500,0
20240426,161400,90877378850,32500,32500,32500,32500,0
20240426,161300,90877378850,32500,32500,32500,32500,0
20240426,161200,90877378850,32500,32500,32500,32500,0
20240426,161100,90877378850,32500,32500,32500,32500,0
20240426,161000,90877378850,32500,32500,32500,32500,0
20240426,160900,90877378850,32500,32500,32500,32500,0
20240426,160800,90877378850,32500,32500,32500,32500,0
20240426,160700,90877378850,32500,32500,32500,32500,0
20240426,160600,90877378850,32500,32500,32500,32500,0
20240426,160500,90877378850,32500,32500,32500,32500,0
20240426,160400,90877378850,32500,32500,32500,32500,0
20240426,160300,90877378850,32500,32500,32500,32500,0
20240426,160200,90877378850,32500,32500,32500,32500,0
20240426,160100,90877378850,32500,32500,32500,32500,0
20240426,160000,90877378850,32500,32500,32500,32500,0
20240426,155900,90877378850,32500,32500,32500,32500,0
20240426,155800,90877378850,32500,32500,32500,32500,0
20240426,155700,90877378850,32500,32500,32500,32500,0
20240426,155600,90877378850,32500,32500,32500,32500,41151
20240426,155500,90877378850,32500,32500,32500,32500,0
20240426,155400,90877378850,32500,32500,32500,32500,0
20240426,155300,90877378850,32500,32500,32500,32500,0
20240426,155200,90877378850,32500,32500,32500,32500,0
20240426,155100,90877378850,32500,32500,32500,32500,0
20240426,155000,90877378850,32500,32500,32500,32500,0
20240426,154900,90877378850,32500,32500,32500,32500,0
20240426,154800,90877378850,32500,32500,32500,32500,0
20240426,154700,90877378850,32500,32500,32500,32500,0
20240426,154600,90877378850,32500,32500,32500,32500,0
20240426,154500,90877378850,32500,32500,32500,32500,0
20240426,154400,90877378850,32500,32500,32500,32500,0
20240426,154300,90877378850,32500,32500,32500,32500,0
20240426,154200,90877378850,32500,32500,32500,32500,0
20240426,154100,90877378850,32500,32500,32500,32500,0
20240426,154000,90877378850,32500,32500,32500,32500,0
20240426,153900,90877378850,32500,32500,32500,32500,0
20240426,153800,90877378850,32500,32500,32500,32500,0
20240426,153700,90877378850,32500,32500,32500,32500,0
20240426,153600,90877378850,32500,32500,32500,32500,0
20240426,153500,90877378850,32500,32500,32500,32500,0
20240426,153400,90877378850,32500,32500,32500,32500,0
20240426,153300,90877378850,32500,32500,32500,32500,0
20240426,153200,90877378850,32500,32500,32500,32500,0
20240426,153100,90877378850,32500,32500,32500,32500,0
20240426,153000,90877378850,32500,32500,32500,32500,41151
20240426,152900,89539971350,32400,32400,32400,32400,0
20240426,152800,89539971350,32400,32400,32400,32400,0
20240426,152700,89539971350,32400,32400,32400,32400,0
20240426,152600,89539971350,32400,32400,32400,32400,0
20240426,152500,89539971350,32400,32400,32400,32400,0
20240426,152400,89539971350,32400,32400,32400,32400,0
20240426,152300,89539971350,32400,32400,32400,32400,0
20240426,152200,89539971350,32400,32400,32400,32400,0
20240426,152100,89539971350,32400,32400,32400,32400,0
20240426,152000,89539971350,32400,32400,32400,32400,0
20240426,151900,89539971350,32400,32350,32450,32350,9232
20240426,151800,89240870850,32350,32400,32400,32350,4258
20240426,151700,89102966450,32350,32400,32400,32350,3642
20240426,151600,88985120000,32400,32350,32400,32300,6627
20240426,151500,88770717850,32300,32350,32350,32300,6520
20240426,151400,88559904600,32300,32300,32350,32300,1906
20240426,151300,88498322300,32300,32350,32350,32300,2652
20240426,151200,88412642050,32300,32350,32350,32300,6018
20240426,151100,88218176800,32350,32300,32350,32300,1662
20240426,151000,88164462600,32300,32300,32350,32300,842
20240426,150900,88137256850,32350,32300,32350,32300,5975
20240426,150800,87944162050,32300,32250,32350,32250,2551
20240426,150700,87861739200,32250,32250,32300,32250,2788
20240426,150600,87771771250,32250,32200,32300,32150,10966
20240426,150500,87418313800,32200,32200,32250,32150,4358
20240426,150400,87278037350,32200,32150,32200,32150,4944
20240426,150300,87119027500,32200,32200,32250,32150,7333
20240426,150200,86883137850,32200,32200,32250,32200,5504
20240426,150100,86705893800,32250,32250,32250,32200,6327
20240426,150000,86502106250,32200,32250,32300,32200,8837
20240426,145900,86217296600,32250,32300,32300,32250,3242
20240426,145800,86112718400,32300,32250,32300,32250,7094
20240426,145700,85883924400,32250,32350,32350,32250,7365
20240426,145600,85646145800,32350,32300,32350,32300,1288
20240426,145500,85604513850,32300,32300,32350,32300,2640
20240426,145400,85519186850,32350,32300,32350,32300,3347
20240426,145300,85411062050,32300,32300,32350,32300,1908
20240426,145200,85349366700,32300,32350,32350,32300,2658
20240426,145100,85263460800,32300,32300,32350,32300,3586
20240426,145000,85147597050,32300,32300,32350,32300,2714
20240426,144900,85059817600,32300,32300,32350,32250,4904
20240426,144800,84901410350,32300,32300,32300,32250,6194
20240426,144700,84701389300,32250,32250,32300,32250,1896
20240426,144600,84640207900,32250,32300,32300,32250,2972
20240426,144500,84544350950,32300,32250,32300,32250,1465
20240426,144400,84497058400,32300,32250,32350,32250,2836
20240426,144300,84405454800,32300,32300,32300,32250,1223
20240426,144200,84365975200,32300,32200,32350,32200,4019
20240426,144100,84236341200,32150,32150,32250,32100,17010
20240426,144000,83688934500,32150,32200,32200,32150,15278
20240426,143900,83197689550,32150,32200,32200,32150,3350
20240426,143800,83089969300,32200,32150,32200,32150,7805
20240426,143700,82838986100,32150,32200,32200,32150,3344
20240426,143600,82731377850,32150,32150,32200,32150,2073
20240426,143500,82664701250,32200,32150,32200,32150,3435
20240426,143400,82554163900,32150,32150,32200,32150,2655
20240426,143300,82468743300,32150,32150,32200,32150,885
20240426,143200,82440266750,32200,32150,32200,32150,4361
20240426,143100,82299989900,32150,32150,32200,32150,1613
20240426,143000,82248110150,32150,32150,32200,32150,8974
20240426,142900,81959542950,32200,32200,32250,32150,4805
20240426,142800,81804833400,32200,32250,32300,32200,16043
20240426,142700,81288066350,32200,32300,32350,32200,7332
20240426,142600,81051298400,32350,32250,32350,32200,5954
20240426,142500,80859022950,32250,32250,32300,32200,2601
20240426,142400,80775175400,32250,32300,32300,32200,2963
20240426,142300,80679612750,32250,32250,32300,32200,3900
20240426,142200,80553866400,32200,32200,32300,32150,14255
20240426,142100,80094645350,32200,32200,32250,32150,5956
20240426,142000,79902959750,32200,32250,32250,32200,4119
20240426,141900,79770266950,32200,32200,32250,32200,1934
20240426,141800,79707955750,32200,32200,32250,32200,5074
20240426,141700,79544552200,32250,32250,32250,32200,4504
20240426,141600,79399396050,32200,32300,32350,32200,10716
20240426,141500,79053650800,32300,32300,32350,32300,1653
20240426,141400,79000242350,32300,32350,32350,32300,6243
20240426,141300,78798475800,32300,32350,32350,32300,3518
20240426,141200,78684750350,32350,32300,32350,32250,2514
20240426,141100,78603534050,32300,32250,32300,32200,5893
20240426,141000,78413484900,32250,32200,32300,32200,4514
20240426,140900,78267933550,32250,32250,32250,32200,4228
20240426,140800,78131772400,32250,32250,32300,32200,7666
20240426,140700,77884755200,32200,32300,32300,32200,10197
20240426,140600,77555896400,32250,32300,32350,32250,7602
20240426,140500,77310340850,32300,32350,32400,32300,5507
20240426,140400,77132187750,32350,32350,32400,32350,2596
20240426,140300,77048196100,32350,32350,32400,32350,1802
20240426,140200,76989885900,32350,32350,32400,32350,2974
20240426,140100,76893628950,32350,32400,32400,32350,1446
20240426,140000,76846826550,32400,32350,32400,32350,1581
20240426,135900,76795641550,32350,32300,32400,32300,5028
20240426,135800,76632997550,32350,32400,32400,32300,4794
20240426,135700,76477922900,32400,32400,32400,32350,1515
20240426,135600,76428890200,32350,32400,32400,32350,3791
20240426,135500,76306212950,32350,32500,32500,32350,12757
20240426,135400,75892721250,32450,32500,32500,32450,1129
20240426,135300,75856058400,32450,32450,32500,32450,2498
20240426,135200,75774965450,32450,32450,32500,32450,2442
20240426,135100,75695700450,32450,32500,32500,32450,1099
20240426,135000,75660018950,32500,32450,32500,32450,2870
20240426,134900,75566785900,32450,32450,32500,32450,940
20240426,134800,75536269500,32450,32500,32500,32450,1885
20240426,134700,75475063000,32450,32500,32500,32450,2202
20240426,134600,75403562650,32500,32500,32500,32450,1476
20240426,134500,75355615550,32450,32500,32550,32450,4705
20240426,134400,75202698300,32550,32500,32550,32500,1954
20240426,134300,75139143200,32500,32500,32550,32500,2558
20240426,134200,75055993450,32550,32500,32550,32500,1543
20240426,134100,75005788200,32550,32500,32600,32450,11206
20240426,134000,74641286250,32500,32400,32500,32400,1102
20240426,133900,74605510550,32450,32500,32500,32400,2291
20240426,133800,74531171500,32450,32450,32500,32400,3060
20240426,133700,74431899050,32450,32400,32450,32400,2052
20240426,133600,74365360800,32450,32400,32450,32400,7290
20240426,133500,74128826800,32400,32400,32450,32400,2431
20240426,133400,74050005150,32450,32400,32450,32400,1479
20240426,133300,74002047950,32450,32450,32450,32400,1573
20240426,133200,73951062150,32400,32450,32500,32400,3307
20240426,133100,73843740750,32450,32450,32500,32450,1301
20240426,133000,73801499700,32450,32450,32500,32450,1504
20240426,132900,73752664500,32450,32450,32500,32400,3075
20240426,132800,73652900000,32450,32500,32500,32400,2512
20240426,132700,73571373600,32450,32500,32500,32400,2361
20240426,132600,73494757900,32500,32350,32500,32300,7324
20240426,132500,73257692850,32350,32300,32350,32300,2152
20240426,132400,73188155750,32300,32200,32300,32200,6749
20240426,132300,72970483150,32200,32250,32250,32200,3630
20240426,132200,72853567700,32250,32250,32250,32200,4055
20240426,132100,72722948500,32250,32350,32350,32200,6280
20240426,132000,72520309400,32300,32300,32350,32250,2670
20240426,131900,72434065800,32300,32300,32350,32300,1927
20240426,131800,72371786500,32350,32150,32350,32150,5687
20240426,131700,72188522600,32200,32400,32400,32150,46829
20240426,131600,70678492900,32400,32350,32400,32300,18837
20240426,131500,70069876700,32350,32350,32400,32350,3935
20240426,131400,69942561400,32400,32350,32400,32300,3155
20240426,131300,69840495450,32300,32350,32400,32300,6090
20240426,131200,69643657250,32350,32400,32450,32350,5378
20240426,131100,69469642400,32400,32450,32500,32400,4371
20240426,131000,69327959750,32450,32500,32500,32350,8184
20240426,130900,69062682050,32500,32350,32500,32350,2749
20240426,130800,68973494450,32300,32450,32450,32300,10375
20240426,130700,68637774200,32400,32450,32500,32300,27617
20240426,130600,67743520100,32450,32550,32550,32400,13179
20240426,130500,67315939350,32500,32550,32600,32500,7193
20240426,130400,67081993950,32550,32550,32600,32500,3310
20240426,130300,66974247400,32550,32500,32600,32500,4001
20240426,130200,66844027600,32500,32550,32600,32500,4723
20240426,130100,66690301250,32600,32600,32600,32550,1928
20240426,130000,66627523600,32600,32600,32650,32500,34696
20240426,125900,65499166800,32650,32650,32650,32550,10986
20240426,125800,65140974800,32650,32700,32700,32600,10344
20240426,125700,64803304100,32700,32700,32750,32700,11197
20240426,125600,64437110150,32750,32750,32750,32700,2513
20240426,125500,64354888550,32750,32800,32800,32700,11979
20240426,125400,63962633850,32800,32750,32800,32750,1440
20240426,125300,63915449700,32750,32800,32800,32750,1778
20240426,125200,63857190650,32750,32800,32850,32750,2828
20240426,125100,63764463150,32800,32800,32850,32800,909
20240426,125000,63734641450,32750,32800,32850,32750,4116
20240426,124900,63599637150,32850,32800,32850,32800,1193
20240426,124800,63560475200,32800,32800,32850,32800,1043
20240426,124700,63526247000,32850,32800,32850,32750,11721
20240426,124600,63141800650,32800,32900,32900,32800,7659
20240426,124500,62890213800,32850,32900,32900,32850,2353
20240426,124400,62812839750,32900,32900,32900,32850,1825
20240426,124300,62752805600,32900,32900,32900,32850,1305
20240426,124200,62709898250,32850,32900,32900,32850,1154
20240426,124100,62671959750,32850,32800,32900,32800,2312
20240426,124000,62596029300,32850,32850,32850,32800,3299
20240426,123900,62487667100,32850,32800,32850,32800,1946
20240426,123800,62423765000,32850,32850,32850,32800,2141
20240426,123700,62353500000,32850,32800,32850,32800,2543
20240426,123600,62270060100,32850,32850,32850,32800,1417
20240426,123500,62223523550,32850,32850,32900,32800,1618
20240426,123400,62170376350,32850,32850,32850,32800,3765
20240426,123300,62046749500,32850,32900,32900,32850,1453
20240426,123200,61998983250,32900,32900,32900,32850,1289
20240426,123100,61956633250,32900,32900,32900,32850,1694
20240426,123000,61900972100,32900,32900,32900,32850,1694
20240426,122900,61845254500,32900,32950,32950,32850,4225
20240426,122800,61706184250,32900,32900,32950,32900,1833
20240426,122700,61645872200,32900,32900,32950,32900,1754
20240426,122600,61588146100,32950,32950,32950,32900,704
20240426,122500,61564956350,32900,32900,32950,32850,1490
20240426,122400,61515939650,32850,32950,32950,32850,1946
20240426,122300,61451908900,32900,32900,32950,32900,3041
20240426,122200,61351844650,32950,32900,32950,32900,739
20240426,122100,61327498350,32900,32900,32950,32900,604
20240426,122000,61307621750,32950,32900,32950,32850,3808
20240426,121900,61182470400,32900,32900,32950,32850,7354
20240426,121800,60940511250,32900,32850,32900,32850,1905
20240426,121700,60877860300,32850,32950,32950,32850,2845
20240426,121600,60784255600,32950,33100,33100,32900,19635
20240426,121500,60137412000,33100,33000,33100,33000,3167
20240426,121400,60032720900,33050,33000,33050,32950,4487
20240426,121300,59884614150,33000,32950,33000,32950,1717
20240426,121200,59827967250,32950,32950,33000,32900,5698
20240426,121100,59640266300,32950,32950,32950,32900,1077
20240426,121000,59604785600,32900,32950,32950,32900,2330
20240426,120900,59528020800,32950,32900,32950,32900,1089
20240426,120800,59492150950,32950,32900,32950,32900,1012
20240426,120700,59458810700,32950,32900,32950,32900,679
20240426,120600,59436450500,32900,32900,32950,32900,4165
20240426,120500,59299234100,32900,32950,32950,32900,2696
20240426,120400,59210516050,32900,32900,32900,32850,3085
20240426,120300,59109035550,32900,32950,32950,32850,3250
20240426,120200,59002096550,32900,32900,32950,32900,762
20240426,120100,58977009900,32900,32950,32950,32850,4341
20240426,120000,58834188400,32950,32850,32950,32850,3047
20240426,115900,58733944600,32850,32900,32900,32850,1236
20240426,115800,58693293400,32900,32900,32950,32850,1184
20240426,115700,58654324400,32950,32850,32950,32850,2030
20240426,115600,58587548100,32900,32950,32950,32850,2338
20240426,115500,58510593350,32950,32900,32950,32900,386
20240426,115400,58497887850,32950,32900,32950,32900,1435
20240426,115300,58450610150,32950,32950,32950,32900,1480
20240426,115200,58401913300,32900,32900,32900,32850,9507
20240426,115100,58089134750,32900,32850,32900,32800,3555
20240426,115000,57972451500,32850,32800,32850,32800,3728
20240426,114900,57850024200,32800,32900,32900,32800,1167
20240426,114800,57811705300,32800,32850,32900,32800,2505
20240426,114700,57729423450,32850,32850,32850,32800,6077
20240426,114600,57529898150,32850,32900,32900,32800,8241
20240426,114500,57259195300,32900,32900,32900,32850,947
20240426,114400,57228059100,32900,32900,32900,32850,627
20240426,114300,57207437100,32900,32900,32900,32850,696
20240426,114200,57184547900,32900,32900,32900,32850,1114
20240426,114100,57147915750,32850,32850,32900,32850,1003
20240426,114000,57114945400,32850,32850,32900,32850,1621
20240426,113900,57061625900,32900,32850,32900,32850,1161
20240426,113800,57023468550,32850,32850,32900,32850,1271
20240426,113700,56981697850,32850,32850,32900,32850,1025
20240426,113600,56948015200,32900,32850,32900,32850,1555
20240426,113500,56896903800,32900,32850,32900,32800,1718
20240426,113400,56840470000,32850,32850,32850,32800,4959
20240426,113300,56677569950,32850,32850,32900,32800,5005
20240426,113200,56513130100,32850,32800,32850,32750,2414
20240426,113100,56433995150,32750,32800,32850,32750,5213
20240426,113000,56263013400,32850,32800,32850,32800,1246
20240426,112900,56222141650,32800,32800,32850,32750,3902
20240426,112800,56094152900,32800,32850,32900,32800,8685
20240426,112700,55809088900,32850,32850,32900,32850,906
20240426,112600,55779322200,32850,32900,32900,32850,2077
20240426,112500,55711042950,32850,32950,32950,32850,3787
20240426,112400,55586441700,32950,33000,33050,32900,18103
20240426,112300,54989198950,33050,33050,33100,33000,1486
20240426,112200,54940088750,33050,33000,33100,33000,4355
20240426,112100,54796175600,33050,33000,33050,33000,2319
20240426,112000,54719551600,33000,33050,33100,33000,2566
20240426,111900,54634749950,33100,33100,33100,33000,5013
20240426,111800,54469026550,33100,33200,33200,33100,4091
20240426,111700,54333400500,33150,33100,33200,33100,9133
20240426,111600,54030826200,33100,33100,33100,33050,2186
20240426,111500,53958527550,33050,33050,33100,33050,1472
20240426,111400,53909854200,33100,33100,33100,33050,3555
20240426,111300,53792235700,33050,33050,33100,33050,505
20240426,111200,53775524350,33050,33100,33100,33050,1676
20240426,111100,53720100750,33100,33100,33100,33050,1651
20240426,111000,53665520350,33050,33050,33100,33050,1680
20240426,110900,53609939250,33050,33000,33100,33000,2408
20240426,110800,53530318200,33000,33000,33050,32950,4900
20240426,110700,53368559600,33000,33000,33000,32950,1560
20240426,110600,53317103350,33000,32950,33000,32950,2941
20240426,110500,53220094400,33000,32950,33000,32950,1326
20240426,110400,53176355400,33000,33000,33000,32950,1842
20240426,110300,53115599800,33000,32900,33000,32900,7749
20240426,110200,52860407450,32850,32850,32900,32850,1603
20240426,110100,52807707400,32850,32800,32900,32800,4266
20240426,110000,52667643750,32800,32800,32850,32800,1366
20240426,105900,52622833100,32800,32850,32900,32800,6995
20240426,105800,52393177950,32900,32850,32900,32850,1522
20240426,105700,52343129900,32850,32850,32900,32850,1542
20240426,105600,52292456650,32850,32900,32950,32850,2207
20240426,105500,52219833500,32900,32850,32950,32850,2655
20240426,105400,52132517550,32900,32850,32900,32800,2525
20240426,105300,52049552900,32850,32850,32850,32800,938
20240426,105200,52018752050,32850,32850,32900,32800,2549
20240426,105100,51935075550,32900,32900,32900,32800,1840
20240426,105000,51874663800,32900,32800,32900,32800,3983
20240426,104900,51743817150,32800,32800,32850,32750,8647
20240426,104800,51460260150,32850,32900,32950,32800,3643
20240426,104700,51340498550,32950,32950,32950,32900,3037
20240426,104600,51240471800,33000,33000,33050,32950,3148
20240426,104500,51136633950,33000,33050,33050,32950,6684
20240426,104400,50916066650,33000,33050,33050,33000,5215
20240426,104300,50743778300,33050,32950,33050,32950,4545
20240426,104200,50593833250,32950,33000,33050,32950,3141
20240426,104100,50490231700,33000,32950,33050,32900,2927
20240426,104000,50393685400,32900,32850,32950,32800,2779
20240426,103900,50302344650,32750,32750,32850,32750,6322
20240426,103800,50095075950,32750,32800,32850,32750,5488
20240426,103700,49915177500,32800,32800,32850,32700,10204
20240426,103600,49580913800,32750,32850,32900,32700,13442
20240426,103500,49140164000,32850,32900,32950,32800,6668
20240426,103400,48921034100,32900,32950,33000,32850,18241
20240426,103300,48320505250,33000,33050,33100,33000,12088
20240426,103200,47921499250,33050,33000,33100,33000,4167
20240426,103100,47783858750,33000,33150,33150,33000,7084
20240426,103000,47549674600,33150,33150,33250,33100,8462
20240426,102900,47269012000,33250,33200,33300,33150,1871
20240426,102800,47206885650,33250,33100,33250,33050,8909
20240426,102700,46912095500,33100,33150,33200,33050,5771
20240426,102600,46720945050,33200,33250,33300,33150,3828
20240426,102500,46593826100,33300,33250,33350,33150,3000
20240426,102400,46493953200,33300,33200,33300,33100,4364
20240426,102300,46349222650,33150,33050,33200,33050,4861
20240426,102200,46188284350,33100,33200,33300,33050,14784
20240426,102100,45698094000,33200,33250,33450,33200,24997
20240426,102000,44863723250,33250,33350,33400,33200,16108
20240426,101900,44327534100,33350,33400,33450,33350,4152
20240426,101800,44188816550,33450,33450,33450,33350,2974
20240426,101700,44089463400,33450,33300,33500,33300,16610
20240426,101600,43533681650,33350,33400,33500,33300,31681
20240426,101500,42473821400,33450,33350,33450,33350,11025
20240426,101400,42105672300,33350,33250,33400,33200,14505
20240426,101300,41622799950,33200,33300,33300,33200,1527
20240426,101200,41572045250,33250,33250,33300,33200,2084
20240426,101100,41502741200,33250,33200,33300,33200,4006
20240426,101000,41369583950,33200,33350,33350,33200,18311
20240426,100900,40760405500,33300,33400,33450,33300,25804
20240426,100800,39898688550,33400,33450,33450,33350,5928
20240426,100700,39700690650,33400,33350,33450,33300,9540
20240426,100600,39382149950,33350,33450,33450,33350,5663
20240426,100500,39193048800,33400,33300,33450,33250,15543
20240426,100400,38674357200,33300,33200,33300,33200,3016
20240426,100300,38574061700,33300,33350,33350,33200,9950
20240426,100200,38242786200,33300,33300,33400,33250,6494
20240426,100100,38026277450,33350,33250,33350,33250,6558
20240426,100000,37807929100,33250,33250,33300,33200,8560
20240426,095900,37522952150,33250,33350,33350,33250,5325
20240426,095800,37345734600,33300,33150,33400,33150,11558
20240426,095700,36961167600,33150,33150,33200,33100,7991
20240426,095600,36696404300,33150,33250,33250,33150,11090
20240426,095500,36328182300,33200,33250,33300,33200,5648
20240426,095400,36140396850,33300,33300,33400,33200,15911
20240426,095300,35610769450,33400,33400,33400,33300,6791
20240426,095200,35384167800,33400,33300,33400,33300,5446
20240426,095100,35202494300,33300,33250,33400,33250,10387
20240426,095000,34856634200,33300,33400,33450,33250,15821
20240426,094900,34328658800,33400,33500,33550,33350,21153
20240426,094800,33621006800,33500,33600,33600,33450,27648
20240426,094700,32693385950,33550,33500,33600,33450,25093
20240426,094600,31852071450,33500,33500,33550,33400,34588
20240426,094500,30693305700,33500,33250,33500,33200,73521
20240426,094400,28241528150,33200,33050,33250,33050,14834
20240426,094300,27749691550,33050,32950,33100,32900,10461
20240426,094200,27404528550,32900,33100,33150,32850,18619
20240426,094100,26790123850,33100,32950,33150,32950,5765
20240426,094000,26599523600,32950,33150,33250,32900,26256
20240426,093900,25731268250,33150,33250,33300,32900,50432
20240426,093800,24056575600,33300,33100,33300,33100,51321
20240426,093700,22353329300,33050,33150,33150,32950,60822
20240426,093600,20341373250,33150,33050,33150,32950,13788
20240426,093500,19885428700,33000,32950,33100,32900,28821
20240426,093400,18934808250,32950,32900,32950,32800,22981
20240426,093300,18178938050,32900,32900,32950,32850,12775
20240426,093200,17758566300,32850,32850,32900,32800,9155
20240426,093100,17457728200,32850,32750,32900,32700,9916
20240426,093000,17132522550,32700,32700,32750,32650,5138
20240426,092900,16964595950,32650,32550,32700,32500,8056
20240426,092800,16702049800,32550,32650,32700,32500,16617
20240426,092700,16160707650,32700,32650,32700,32600,8747
20240426,092600,15875045650,32650,32550,32700,32550,4464
20240426,092500,15729479050,32500,32500,32600,32500,7280
20240426,092400,15492658550,32550,32450,32550,32400,11994
20240426,092300,15103433600,32450,32800,32850,32400,28730
20240426,092200,14167125750,32850,32900,32900,32800,13544
20240426,092100,13722163500,32900,32850,32900,32800,5266
20240426,092000,13549078600,32850,32950,32950,32800,10458
20240426,091900,13205088650,32950,32900,32950,32900,5070
20240426,091800,13038112700,32950,32900,32950,32800,7052
20240426,091700,12806065000,32900,32800,32900,32750,7609
20240426,091600,12556440650,32800,32900,32950,32750,13856
20240426,091500,12101156150,32900,33000,33000,32850,18750
20240426,091400,11483850100,33000,33050,33050,32900,12392
20240426,091300,11075407500,33000,33100,33150,32950,25309
20240426,091200,10239329200,33100,32850,33100,32850,32797
20240426,091100,9158236100,32900,32650,32900,32650,22938
20240426,091000,8406064050,32650,32300,32700,32300,9455
20240426,090900,8098208550,32300,32350,32500,32250,35429
20240426,090800,6952894750,32250,32250,32400,32150,20278
20240426,090700,6298283900,32250,32500,32550,32200,21648
20240426,090600,5596634850,32550,32600,32650,32500,9286
20240426,090500,5294218450,32600,32800,32800,32550,19120
20240426,090400,4669944800,32800,32750,32850,32700,13916
20240426,090300,4214130550,32800,32700,32900,32650,30072
20240426,090200,3229092450,32750,32850,32950,32650,32122
20240426,090100,2175427950,32900,32600,32900,32550,21280
20240426,090000,1478671100,32600,32600,32650,32400,43360