stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,204600,2112332995,2790,2790,2790,2790,28924
20240426,204500,2112332995,2790,2790,2790,2790,0
20240426,204400,2112332995,2790,2790,2790,2790,0
20240426,204300,2112332995,2790,2790,2790,2790,0
20240426,204200,2112332995,2790,2790,2790,2790,0
20240426,204100,2112332995,2790,2790,2790,2790,0
20240426,204000,2112332995,2790,2790,2790,2790,0
20240426,203900,2112332995,2790,2790,2790,2790,0
20240426,203800,2112332995,2790,2790,2790,2790,0
20240426,203700,2112332995,2790,2790,2790,2790,0
20240426,203600,2112332995,2790,2790,2790,2790,0
20240426,203500,2112332995,2790,2790,2790,2790,0
20240426,203400,2112332995,2790,2790,2790,2790,0
20240426,203300,2112332995,2790,2790,2790,2790,0
20240426,203200,2112332995,2790,2790,2790,2790,0
20240426,203100,2112332995,2790,2790,2790,2790,0
20240426,203000,2112332995,2790,2790,2790,2790,0
20240426,202900,2112332995,2790,2790,2790,2790,0
20240426,202800,2112332995,2790,2790,2790,2790,0
20240426,202700,2112332995,2790,2790,2790,2790,0
20240426,202600,2112332995,2790,2790,2790,2790,0
20240426,202500,2112332995,2790,2790,2790,2790,0
20240426,202400,2112332995,2790,2790,2790,2790,0
20240426,202300,2112332995,2790,2790,2790,2790,0
20240426,202200,2112332995,2790,2790,2790,2790,0
20240426,202100,2112332995,2790,2790,2790,2790,0
20240426,202000,2112332995,2790,2790,2790,2790,0
20240426,201900,2112332995,2790,2790,2790,2790,0
20240426,201800,2112332995,2790,2790,2790,2790,0
20240426,201700,2112332995,2790,2790,2790,2790,0
20240426,201600,2112332995,2790,2790,2790,2790,28924
20240426,201500,2112332995,2790,2790,2790,2790,0
20240426,201400,2112332995,2790,2790,2790,2790,0
20240426,201300,2112332995,2790,2790,2790,2790,0
20240426,201200,2112332995,2790,2790,2790,2790,0
20240426,201100,2112332995,2790,2790,2790,2790,0
20240426,201000,2112332995,2790,2790,2790,2790,0
20240426,200900,2112332995,2790,2790,2790,2790,0
20240426,200800,2112332995,2790,2790,2790,2790,0
20240426,200700,2112332995,2790,2790,2790,2790,0
20240426,200600,2112332995,2790,2790,2790,2790,0
20240426,200500,2112332995,2790,2790,2790,2790,0
20240426,200400,2112332995,2790,2790,2790,2790,0
20240426,200300,2112332995,2790,2790,2790,2790,0
20240426,200200,2112332995,2790,2790,2790,2790,0
20240426,200100,2112332995,2790,2790,2790,2790,0
20240426,200000,2112332995,2790,2790,2790,2790,0
20240426,195900,2112332995,2790,2790,2790,2790,0
20240426,195800,2112332995,2790,2790,2790,2790,0
20240426,195700,2112332995,2790,2790,2790,2790,0
20240426,195600,2112332995,2790,2790,2790,2790,0
20240426,195500,2112332995,2790,2790,2790,2790,0
20240426,195400,2112332995,2790,2790,2790,2790,0
20240426,195300,2112332995,2790,2790,2790,2790,0
20240426,195200,2112332995,2790,2790,2790,2790,0
20240426,195100,2112332995,2790,2790,2790,2790,0
20240426,195000,2112332995,2790,2790,2790,2790,0
20240426,194900,2112332995,2790,2790,2790,2790,0
20240426,194800,2112332995,2790,2790,2790,2790,0
20240426,194700,2112332995,2790,2790,2790,2790,0
20240426,194600,2112332995,2790,2790,2790,2790,28924
20240426,194500,2112332995,2790,2790,2790,2790,0
20240426,194400,2112332995,2790,2790,2790,2790,0
20240426,194300,2112332995,2790,2790,2790,2790,0
20240426,194200,2112332995,2790,2790,2790,2790,0
20240426,194100,2112332995,2790,2790,2790,2790,0
20240426,194000,2112332995,2790,2790,2790,2790,0
20240426,193900,2112332995,2790,2790,2790,2790,0
20240426,193800,2112332995,2790,2790,2790,2790,0
20240426,193700,2112332995,2790,2790,2790,2790,0
20240426,193600,2112332995,2790,2790,2790,2790,0
20240426,193500,2112332995,2790,2790,2790,2790,0
20240426,193400,2112332995,2790,2790,2790,2790,0
20240426,193300,2112332995,2790,2790,2790,2790,0
20240426,193200,2112332995,2790,2790,2790,2790,0
20240426,193100,2112332995,2790,2790,2790,2790,0
20240426,193000,2112332995,2790,2790,2790,2790,0
20240426,192900,2112332995,2790,2790,2790,2790,0
20240426,192800,2112332995,2790,2790,2790,2790,0
20240426,192700,2112332995,2790,2790,2790,2790,0
20240426,192600,2112332995,2790,2790,2790,2790,0
20240426,192500,2112332995,2790,2790,2790,2790,0
20240426,192400,2112332995,2790,2790,2790,2790,0
20240426,192300,2112332995,2790,2790,2790,2790,0
20240426,192200,2112332995,2790,2790,2790,2790,0
20240426,192100,2112332995,2790,2790,2790,2790,0
20240426,192000,2112332995,2790,2790,2790,2790,0
20240426,191900,2112332995,2790,2790,2790,2790,0
20240426,191800,2112332995,2790,2790,2790,2790,0
20240426,191700,2112332995,2790,2790,2790,2790,0
20240426,191600,2112332995,2790,2790,2790,2790,28924
20240426,191500,2112332995,2790,2790,2790,2790,0
20240426,191400,2112332995,2790,2790,2790,2790,0
20240426,191300,2112332995,2790,2790,2790,2790,0
20240426,191200,2112332995,2790,2790,2790,2790,0
20240426,191100,2112332995,2790,2790,2790,2790,0
20240426,191000,2112332995,2790,2790,2790,2790,0
20240426,190900,2112332995,2790,2790,2790,2790,0
20240426,190800,2112332995,2790,2790,2790,2790,0
20240426,190700,2112332995,2790,2790,2790,2790,0
20240426,190600,2112332995,2790,2790,2790,2790,0
20240426,190500,2112332995,2790,2790,2790,2790,0
20240426,190400,2112332995,2790,2790,2790,2790,0
20240426,190300,2112332995,2790,2790,2790,2790,0
20240426,190200,2112332995,2790,2790,2790,2790,0
20240426,190100,2112332995,2790,2790,2790,2790,0
20240426,190000,2112332995,2790,2790,2790,2790,0
20240426,185900,2112332995,2790,2790,2790,2790,0
20240426,185800,2112332995,2790,2790,2790,2790,0
20240426,185700,2112332995,2790,2790,2790,2790,0
20240426,185600,2112332995,2790,2790,2790,2790,0
20240426,185500,2112332995,2790,2790,2790,2790,0
20240426,185400,2112332995,2790,2790,2790,2790,0
20240426,185300,2112332995,2790,2790,2790,2790,0
20240426,185200,2112332995,2790,2790,2790,2790,0
20240426,185100,2112332995,2790,2790,2790,2790,0
20240426,185000,2112332995,2790,2790,2790,2790,0
20240426,184900,2112332995,2790,2790,2790,2790,0
20240426,184800,2112332995,2790,2790,2790,2790,0
20240426,184700,2112332995,2790,2790,2790,2790,0
20240426,184600,2112332995,2790,2790,2790,2790,28924
20240426,184500,2112332995,2790,2790,2790,2790,0
20240426,184400,2112332995,2790,2790,2790,2790,0
20240426,184300,2112332995,2790,2790,2790,2790,0
20240426,184200,2112332995,2790,2790,2790,2790,0
20240426,184100,2112332995,2790,2790,2790,2790,0
20240426,184000,2112332995,2790,2790,2790,2790,0
20240426,183900,2112332995,2790,2790,2790,2790,0
20240426,183800,2112332995,2790,2790,2790,2790,0
20240426,183700,2112332995,2790,2790,2790,2790,0
20240426,183600,2112332995,2790,2790,2790,2790,0
20240426,183500,2112332995,2790,2790,2790,2790,0
20240426,183400,2112332995,2790,2790,2790,2790,0
20240426,183300,2112332995,2790,2790,2790,2790,0
20240426,183200,2112332995,2790,2790,2790,2790,0
20240426,183100,2112332995,2790,2790,2790,2790,0
20240426,183000,2112332995,2790,2790,2790,2790,0
20240426,182900,2112332995,2790,2790,2790,2790,0
20240426,182800,2112332995,2790,2790,2790,2790,0
20240426,182700,2112332995,2790,2790,2790,2790,0
20240426,182600,2112332995,2790,2790,2790,2790,0
20240426,182500,2112332995,2790,2790,2790,2790,0
20240426,182400,2112332995,2790,2790,2790,2790,0
20240426,182300,2112332995,2790,2790,2790,2790,0
20240426,182200,2112332995,2790,2790,2790,2790,0
20240426,182100,2112332995,2790,2790,2790,2790,0
20240426,182000,2112332995,2790,2790,2790,2790,0
20240426,181900,2112332995,2790,2790,2790,2790,0
20240426,181800,2112332995,2790,2790,2790,2790,0
20240426,181700,2112332995,2790,2790,2790,2790,0
20240426,181600,2112332995,2790,2790,2790,2790,28924
20240426,181500,2112332995,2790,2790,2790,2790,0
20240426,181400,2112332995,2790,2790,2790,2790,0
20240426,181300,2112332995,2790,2790,2790,2790,0
20240426,181200,2112332995,2790,2790,2790,2790,0
20240426,181100,2112332995,2790,2790,2790,2790,0
20240426,181000,2112332995,2790,2790,2790,2790,0
20240426,180900,2112332995,2790,2790,2790,2790,0
20240426,180800,2112332995,2790,2790,2790,2790,0
20240426,180700,2112332995,2790,2790,2790,2790,0
20240426,180600,2112332995,2790,2790,2790,2790,0
20240426,180500,2112332995,2790,2790,2790,2790,0
20240426,180400,2112332995,2790,2790,2790,2790,0
20240426,180300,2112332995,2790,2790,2790,2790,0
20240426,180200,2112332995,2790,2790,2790,2790,0
20240426,180100,2112332995,2790,2790,2790,2790,0
20240426,180000,2112332995,2790,2790,2790,2790,0
20240426,175900,2112332995,2790,2790,2790,2790,0
20240426,175800,2112332995,2790,2790,2790,2790,0
20240426,175700,2112332995,2790,2790,2790,2790,0
20240426,175600,2112332995,2790,2790,2790,2790,0
20240426,175500,2112332995,2790,2790,2790,2790,0
20240426,175400,2112332995,2790,2790,2790,2790,0
20240426,175300,2112332995,2790,2790,2790,2790,0
20240426,175200,2112332995,2790,2790,2790,2790,0
20240426,175100,2112332995,2790,2790,2790,2790,0
20240426,175000,2112332995,2790,2790,2790,2790,0
20240426,174900,2112332995,2790,2790,2790,2790,0
20240426,174800,2112332995,2790,2790,2790,2790,0
20240426,174700,2112332995,2790,2790,2790,2790,0
20240426,174600,2112332995,2790,2790,2790,2790,28924
20240426,174500,2112332995,2790,2790,2790,2790,0
20240426,174400,2112332995,2790,2790,2790,2790,0
20240426,174300,2112332995,2790,2790,2790,2790,0
20240426,174200,2112332995,2790,2790,2790,2790,0
20240426,174100,2112332995,2790,2790,2790,2790,0
20240426,174000,2112332995,2790,2790,2790,2790,0
20240426,173900,2112332995,2790,2790,2790,2790,0
20240426,173800,2112332995,2790,2790,2790,2790,0
20240426,173700,2112332995,2790,2790,2790,2790,0
20240426,173600,2112332995,2790,2790,2790,2790,0
20240426,173500,2112332995,2790,2790,2790,2790,0
20240426,173400,2112332995,2790,2790,2790,2790,0
20240426,173300,2112332995,2790,2790,2790,2790,0
20240426,173200,2112332995,2790,2790,2790,2790,0
20240426,173100,2112332995,2790,2790,2790,2790,0
20240426,173000,2112332995,2790,2790,2790,2790,0
20240426,172900,2112332995,2790,2790,2790,2790,0
20240426,172800,2112332995,2790,2790,2790,2790,0
20240426,172700,2112332995,2790,2790,2790,2790,0
20240426,172600,2112332995,2790,2790,2790,2790,0
20240426,172500,2112332995,2790,2790,2790,2790,0
20240426,172400,2112332995,2790,2790,2790,2790,0
20240426,172300,2112332995,2790,2790,2790,2790,0
20240426,172200,2112332995,2790,2790,2790,2790,0
20240426,172100,2112332995,2790,2790,2790,2790,0
20240426,172000,2112332995,2790,2790,2790,2790,0
20240426,171900,2112332995,2790,2790,2790,2790,0
20240426,171800,2112332995,2790,2790,2790,2790,0
20240426,171700,2112332995,2790,2790,2790,2790,0
20240426,171600,2112332995,2790,2790,2790,2790,28924
20240426,171500,2112332995,2790,2790,2790,2790,0
20240426,171400,2112332995,2790,2790,2790,2790,0
20240426,171300,2112332995,2790,2790,2790,2790,0
20240426,171200,2112332995,2790,2790,2790,2790,0
20240426,171100,2112332995,2790,2790,2790,2790,0
20240426,171000,2112332995,2790,2790,2790,2790,0
20240426,170900,2112332995,2790,2790,2790,2790,0
20240426,170800,2112332995,2790,2790,2790,2790,0
20240426,170700,2112332995,2790,2790,2790,2790,0
20240426,170600,2112332995,2790,2790,2790,2790,0
20240426,170500,2112332995,2790,2790,2790,2790,0
20240426,170400,2112332995,2790,2790,2790,2790,0
20240426,170300,2112332995,2790,2790,2790,2790,0
20240426,170200,2112332995,2790,2790,2790,2790,0
20240426,170100,2112332995,2790,2790,2790,2790,0
20240426,170000,2112332995,2790,2790,2790,2790,0
20240426,165900,2112332995,2790,2790,2790,2790,0
20240426,165800,2112332995,2790,2790,2790,2790,0
20240426,165700,2112332995,2790,2790,2790,2790,0
20240426,165600,2112332995,2790,2790,2790,2790,0
20240426,165500,2112332995,2790,2790,2790,2790,0
20240426,165400,2112332995,2790,2790,2790,2790,0
20240426,165300,2112332995,2790,2790,2790,2790,0
20240426,165200,2112332995,2790,2790,2790,2790,0
20240426,165100,2112332995,2790,2790,2790,2790,0
20240426,165000,2112332995,2790,2790,2790,2790,0
20240426,164900,2112332995,2790,2790,2790,2790,0
20240426,164800,2112332995,2790,2790,2790,2790,0
20240426,164700,2112332995,2790,2790,2790,2790,0
20240426,164600,2112332995,2790,2790,2790,2790,28924
20240426,164500,2112332995,2790,2790,2790,2790,0
20240426,164400,2112332995,2790,2790,2790,2790,0
20240426,164300,2112332995,2790,2790,2790,2790,0
20240426,164200,2112332995,2790,2790,2790,2790,0
20240426,164100,2112332995,2790,2790,2790,2790,0
20240426,164000,2112332995,2790,2790,2790,2790,0
20240426,163900,2112332995,2790,2790,2790,2790,0
20240426,163800,2112332995,2790,2790,2790,2790,0
20240426,163700,2112332995,2790,2790,2790,2790,0
20240426,163600,2112332995,2790,2790,2790,2790,0
20240426,163500,2112332995,2790,2790,2790,2790,0
20240426,163400,2112332995,2790,2790,2790,2790,0
20240426,163300,2112332995,2790,2790,2790,2790,0
20240426,163200,2112332995,2790,2790,2790,2790,0
20240426,163100,2112332995,2790,2790,2790,2790,0
20240426,163000,2112332995,2790,2790,2790,2790,0
20240426,162900,2112332995,2790,2790,2790,2790,0
20240426,162800,2112332995,2790,2790,2790,2790,0
20240426,162700,2112332995,2790,2790,2790,2790,0
20240426,162600,2112332995,2790,2790,2790,2790,0
20240426,162500,2112332995,2790,2790,2790,2790,0
20240426,162400,2112332995,2790,2790,2790,2790,0
20240426,162300,2112332995,2790,2790,2790,2790,0
20240426,162200,2112332995,2790,2790,2790,2790,0
20240426,162100,2112332995,2790,2790,2790,2790,0
20240426,162000,2112332995,2790,2790,2790,2790,0
20240426,161900,2112332995,2790,2790,2790,2790,0
20240426,161800,2112332995,2790,2790,2790,2790,0
20240426,161700,2112332995,2790,2790,2790,2790,0
20240426,161600,2112332995,2790,2790,2790,2790,28924
20240426,161500,2112332995,2790,2790,2790,2790,0
20240426,161400,2112332995,2790,2790,2790,2790,0
20240426,161300,2112332995,2790,2790,2790,2790,0
20240426,161200,2112332995,2790,2790,2790,2790,0
20240426,161100,2112332995,2790,2790,2790,2790,0
20240426,161000,2112332995,2790,2790,2790,2790,0
20240426,160900,2112332995,2790,2790,2790,2790,0
20240426,160800,2112332995,2790,2790,2790,2790,0
20240426,160700,2112332995,2790,2790,2790,2790,0
20240426,160600,2112332995,2790,2790,2790,2790,0
20240426,160500,2112332995,2790,2790,2790,2790,0
20240426,160400,2112332995,2790,2790,2790,2790,0
20240426,160300,2112332995,2790,2790,2790,2790,0
20240426,160200,2112332995,2790,2790,2790,2790,0
20240426,160100,2112332995,2790,2790,2790,2790,0
20240426,160000,2112332995,2790,2790,2790,2790,0
20240426,155900,2112332995,2790,2790,2790,2790,0
20240426,155800,2112332995,2790,2790,2790,2790,0
20240426,155700,2112332995,2790,2790,2790,2790,0
20240426,155600,2112332995,2790,2790,2790,2790,0
20240426,155500,2112332995,2790,2790,2790,2790,0
20240426,155400,2112332995,2790,2790,2790,2790,0
20240426,155300,2112332995,2790,2790,2790,2790,0
20240426,155200,2112332995,2790,2790,2790,2790,0
20240426,155100,2112332995,2790,2790,2790,2790,0
20240426,155000,2112332995,2790,2790,2790,2790,0
20240426,154900,2112332995,2790,2790,2790,2790,0
20240426,154800,2112332995,2790,2790,2790,2790,0
20240426,154700,2112332995,2790,2790,2790,2790,0
20240426,154600,2112332995,2790,2790,2790,2790,28924
20240426,154500,2112332995,2790,2790,2790,2790,0
20240426,154400,2112332995,2790,2790,2790,2790,0
20240426,154300,2112332995,2790,2790,2790,2790,0
20240426,154200,2112332995,2790,2790,2790,2790,0
20240426,154100,2112332995,2790,2790,2790,2790,0
20240426,154000,2112332995,2790,2790,2790,2790,0
20240426,153900,2112332995,2790,2790,2790,2790,0
20240426,153800,2112332995,2790,2790,2790,2790,0
20240426,153700,2112332995,2790,2790,2790,2790,0
20240426,153600,2112332995,2790,2790,2790,2790,0
20240426,153500,2112332995,2790,2790,2790,2790,0
20240426,153400,2112332995,2790,2790,2790,2790,0
20240426,153300,2112332995,2790,2790,2790,2790,0
20240426,153200,2112332995,2790,2790,2790,2790,0
20240426,153100,2112332995,2790,2790,2790,2790,0
20240426,153000,2112332995,2790,2790,2790,2790,28924
20240426,152900,2031635035,2775,2775,2775,2775,0
20240426,152800,2031635035,2775,2775,2775,2775,0
20240426,152700,2031635035,2775,2775,2775,2775,0
20240426,152600,2031635035,2775,2775,2775,2775,0
20240426,152500,2031635035,2775,2775,2775,2775,0
20240426,152400,2031635035,2775,2775,2775,2775,0
20240426,152300,2031635035,2775,2775,2775,2775,0
20240426,152200,2031635035,2775,2775,2775,2775,0
20240426,152100,2031635035,2775,2775,2775,2775,0
20240426,152000,2031635035,2775,2775,2775,2775,0
20240426,151900,2031635035,2775,2780,2780,2770,8272
20240426,151800,2008680960,2780,2780,2780,2775,5014
20240426,151700,1994744450,2775,2780,2780,2775,2224
20240426,151600,1988570870,2780,2780,2780,2775,4964
20240426,151500,1974784545,2780,2770,2780,2770,11247
20240426,151400,1943546075,2770,2770,2775,2765,9032
20240426,151300,1918527675,2770,2765,2770,2765,7866
20240426,151200,1896741050,2765,2770,2770,2765,1063
20240426,151100,1893800850,2770,2765,2770,2765,4615
20240426,151000,1881040095,2765,2765,2770,2760,3802
20240426,150900,1870543590,2760,2770,2770,2760,1446
20240426,150800,1866545405,2770,2765,2770,2760,1539
20240426,150700,1862289410,2760,2765,2770,2750,3546
20240426,150600,1852504440,2770,2765,2770,2765,770
20240426,150500,1850375370,2770,2765,2770,2760,3478
20240426,150400,1840764485,2765,2765,2765,2760,2792
20240426,150300,1833044855,2760,2750,2765,2750,11745
20240426,150200,1800637575,2755,2755,2755,2755,1117
20240426,150100,1797560240,2755,2755,2755,2750,846
20240426,150000,1795229760,2755,2755,2755,2750,817
20240426,145900,1792979175,2755,2755,2755,2755,1488
20240426,145800,1788879735,2750,2750,2755,2750,2982
20240426,145700,1780665485,2755,2755,2755,2750,1117
20240426,145600,1777588400,2755,2750,2755,2750,863
20240426,145500,1775213175,2755,2755,2755,2750,473
20240426,145400,1773911955,2750,2755,2755,2745,373
20240426,145300,1772886320,2755,2750,2755,2745,2701
20240426,145200,1765465180,2755,2755,2755,2750,766
20240426,145100,1763356340,2750,2750,2755,2750,979
20240426,145000,1760664085,2750,2750,2750,2745,2361
20240426,144900,1754171795,2745,2750,2750,2745,1393
20240426,144800,1750341545,2750,2750,2750,2745,1085
20240426,144700,1747358045,2750,2750,2750,2745,800
20240426,144600,1745158545,2745,2745,2745,2745,150
20240426,144500,1744746795,2745,2745,2745,2745,885
20240426,144400,1742317470,2745,2750,2750,2745,1489
20240426,144300,1738225730,2750,2745,2750,2745,2174
20240426,144200,1732251065,2745,2745,2745,2745,3
20240426,144100,1732242830,2745,2745,2745,2740,431
20240426,144000,1731059985,2745,2740,2745,2735,3544
20240426,143900,1721352790,2745,2745,2745,2745,418
20240426,143800,1720205380,2745,2745,2745,2745,1050
20240426,143700,1717323130,2750,2750,2750,2745,481
20240426,143600,1716000630,2750,2750,2755,2745,3420
20240426,143500,1706604350,2755,2760,2760,2745,1321
20240426,143400,1702971380,2760,2760,2760,2750,2154
20240426,143300,1697034370,2760,2755,2760,2755,1493
20240426,143200,1692914385,2760,2755,2760,2755,1917
20240426,143100,1687624715,2760,2745,2760,2745,1393
20240426,143000,1683797275,2745,2760,2760,2745,462
20240426,142900,1682527210,2760,2760,2765,2760,896
20240426,142800,1680053490,2750,2760,2765,2750,1536
20240426,142700,1675820530,2765,2760,2765,2755,2220
20240426,142600,1669695790,2760,2760,2765,2755,2068
20240426,142500,1663985530,2760,2755,2760,2750,7315
20240426,142400,1643817950,2755,2750,2755,2750,374
20240426,142300,1642789405,2750,2755,2755,2750,2474
20240426,142200,1635980325,2755,2755,2755,2755,534
20240426,142100,1634509155,2755,2750,2755,2745,1107
20240426,142000,1631465585,2750,2750,2755,2750,1709
20240426,141900,1626764010,2755,2755,2755,2745,3021
20240426,141800,1618464705,2750,2755,2760,2750,1035
20240426,141700,1615612370,2750,2755,2755,2750,885
20240426,141600,1613174945,2755,2750,2755,2750,6687
20240426,141500,1594760580,2755,2755,2755,2755,845
20240426,141400,1592432605,2755,2755,2755,2750,1183
20240426,141300,1589173690,2755,2755,2755,2755,617
20240426,141200,1587473855,2755,2750,2755,2750,1007
20240426,141100,1584700290,2755,2745,2755,2745,7800
20240426,141000,1563226610,2745,2750,2750,2720,11552
20240426,140900,1531714430,2745,2750,2750,2745,1650
20240426,140800,1527179495,2745,2750,2750,2745,493
20240426,140700,1525824245,2745,2745,2750,2745,969
20240426,140600,1523160815,2745,2745,2750,2745,1216
20240426,140500,1519818200,2750,2750,2750,2745,1393
20240426,140400,1515987525,2750,2740,2750,2740,435
20240426,140300,1514792020,2735,2750,2755,2735,1925
20240426,140200,1509504020,2750,2750,2750,2750,852
20240426,140100,1507161020,2750,2745,2750,2745,1257
20240426,140000,1503708725,2745,2740,2745,2740,205
20240426,135900,1503146700,2740,2745,2745,2740,1339
20240426,135800,1499472095,2750,2750,2750,2745,2251
20240426,135700,1493282545,2750,2750,2750,2745,750
20240426,135600,1491220740,2750,2740,2750,2740,454
20240426,135500,1489974715,2745,2745,2745,2745,753
20240426,135400,1487907730,2745,2750,2750,2745,1473
20240426,135300,1483862635,2750,2745,2750,2745,343
20240426,135200,1482919635,2750,2740,2750,2740,484
20240426,135100,1481589645,2735,2750,2755,2735,2572
20240426,135000,1474533780,2750,2745,2750,2745,2014
20240426,134900,1468995530,2750,2755,2755,2750,3585
20240426,134800,1459126505,2755,2755,2760,2755,1265
20240426,134700,1455641400,2760,2765,2765,2755,1660
20240426,134600,1451059800,2765,2765,2765,2760,806
20240426,134500,1448831885,2760,2765,2765,2760,821
20240426,134400,1446564075,2765,2765,2765,2760,831
20240426,134300,1444266660,2760,2760,2765,2760,426
20240426,134200,1443090870,2760,2760,2765,2760,1049
20240426,134100,1440195520,2760,2760,2765,2760,884
20240426,134000,1437755560,2760,2765,2765,2760,1818
20240426,133900,1432734640,2765,2765,2765,2760,960
20240426,133800,1430080690,2760,2760,2765,2755,1139
20240426,133700,1426937270,2760,2760,2760,2760,808
20240426,133600,1424707190,2760,2760,2765,2755,812
20240426,133500,1422466215,2755,2755,2765,2755,1036
20240426,133400,1419608075,2760,2765,2765,2750,28
20240426,133300,1419531000,2765,2760,2765,2755,4533
20240426,133200,1407026465,2760,2750,2760,2750,1083
20240426,133100,1404039385,2750,2745,2760,2745,7185
20240426,133000,1384245675,2745,2745,2745,2740,1270
20240426,132900,1380760220,2745,2745,2745,2745,827
20240426,132800,1378490105,2740,2745,2745,2740,67
20240426,132700,1378306440,2745,2745,2745,2745,2139
20240426,132600,1372434885,2750,2745,2750,2745,2657
20240426,132500,1365141385,2750,2750,2750,2750,4795
20240426,132400,1351955135,2750,2745,2750,2745,2422
20240426,132300,1345300125,2745,2740,2745,2740,1240
20240426,132200,1341896625,2745,2745,2745,2740,1400
20240426,132100,1338053675,2740,2745,2745,2740,897
20240426,132000,1335592105,2745,2740,2745,2740,809
20240426,131900,1333371650,2745,2750,2750,2745,2077
20240426,131800,1327668340,2750,2750,2750,2745,5031
20240426,131700,1313834285,2750,2750,2750,2745,653
20240426,131600,1312038785,2750,2745,2750,2745,142
20240426,131500,1311648990,2745,2745,2745,2740,1277
20240426,131400,1308144070,2740,2745,2745,2740,2362
20240426,131300,1301671155,2745,2740,2745,2740,1928
20240426,131200,1296388430,2745,2750,2750,2745,450
20240426,131100,1295151350,2750,2750,2750,2745,2617
20240426,131000,1287954970,2745,2745,2750,2745,7490
20240426,130900,1267376295,2750,2750,2750,2745,2667
20240426,130800,1260047860,2750,2750,2750,2745,2523
20240426,130700,1253109905,2745,2745,2750,2740,41964
20240426,130600,1137918175,2740,2740,2745,2740,540
20240426,130500,1136437575,2745,2735,2745,2735,1446
20240426,130400,1132473480,2735,2735,2735,2735,86
20240426,130300,1132238270,2735,2735,2735,2730,103
20240426,130200,1131957010,2735,2740,2740,2735,206
20240426,130100,1131393570,2740,2735,2740,2735,352
20240426,130000,1130430845,2740,2735,2740,2735,148
20240426,125900,1130026020,2740,2740,2740,2740,25
20240426,125800,1129957520,2735,2740,2740,2735,56
20240426,125700,1129804330,2745,2745,2745,2740,2295
20240426,125600,1123515600,2740,2730,2745,2730,3846
20240426,125500,1112980835,2735,2735,2735,2735,2116
20240426,125400,1107193575,2735,2730,2735,2730,141
20240426,125300,1106808635,2735,2735,2735,2730,752
20240426,125200,1104755665,2735,2730,2735,2730,1149
20240426,125100,1101618745,2735,2735,2740,2730,3310
20240426,125000,1092575710,2740,2735,2740,2735,83
20240426,124900,1092348545,2735,2735,2740,2730,1156
20240426,124800,1089184025,2730,2730,2735,2730,645
20240426,124700,1087423145,2730,2730,2730,2730,127
20240426,124600,1087076435,2730,2725,2730,2720,149
20240426,124500,1086670745,2730,2730,2730,2730,4
20240426,124400,1086659825,2730,2725,2735,2725,3996
20240426,124300,1075770615,2725,2725,2725,2720,358
20240426,124200,1074796815,2720,2720,2725,2720,439
20240426,124100,1073602725,2720,2725,2725,2720,1158
20240426,124000,1070447875,2725,2730,2730,2720,5481
20240426,123900,1055513285,2730,2730,2730,2730,294
20240426,123800,1054710665,2730,2735,2735,2730,51
20240426,123700,1054571430,2735,2735,2735,2730,39
20240426,123600,1054464915,2740,2730,2740,2730,1216
20240426,123500,1051138390,2735,2735,2735,2735,2
20240426,123400,1051132920,2730,2730,2735,2730,151
20240426,123300,1050720625,2730,2725,2730,2725,56
20240426,123200,1050568015,2735,2735,2740,2735,3348
20240426,123100,1041397000,2740,2715,2740,2715,51414
20240426,123000,901201900,2710,2710,2710,2710,890
20240426,122900,898790000,2710,2710,2710,2710,7243
20240426,122800,879161470,2705,2705,2705,2705,100
20240426,122700,878890970,2705,2705,2705,2705,139
20240426,122600,878514975,2705,2705,2705,2705,2521
20240426,122500,871695670,2710,2710,2710,2710,8
20240426,122400,871673990,2705,2705,2710,2705,164
20240426,122300,871230345,2705,2705,2705,2705,50
20240426,122200,871095095,2710,2710,2710,2710,6
20240426,122100,871078835,2705,2710,2710,2705,169
20240426,122000,870621095,2715,2715,2715,2710,82
20240426,121900,870398715,2715,2715,2715,2715,6
20240426,121800,870382425,2710,2720,2720,2710,181
20240426,121700,869891240,2720,2720,2720,2715,1579
20240426,121600,865596610,2720,2715,2720,2715,217
20240426,121500,865007445,2720,2720,2720,2720,513
20240426,121400,863612085,2715,2715,2715,2715,50
20240426,121300,863476335,2720,2720,2725,2720,108
20240426,121200,863182565,2725,2715,2725,2715,12009
20240426,121100,830541220,2710,2705,2710,2705,2162
20240426,121000,824682500,2705,2710,2710,2700,4148
20240426,120900,813481670,2710,2705,2710,2700,2421
20240426,120800,806921175,2705,2710,2710,2705,391
20240426,120700,805861590,2710,2700,2710,2695,6628
20240426,120600,787923355,2700,2695,2700,2695,59
20240426,120500,787764305,2700,2700,2700,2700,806
20240426,120400,785588105,2700,2700,2705,2700,2833
20240426,120300,777938940,2700,2695,2700,2695,68
20240426,120200,777755590,2700,2690,2700,2690,1290
20240426,120100,774280380,2685,2685,2685,2685,50
20240426,120000,774146130,2685,2685,2685,2680,143
20240426,115900,773762425,2685,2685,2685,2685,3
20240426,115800,773754370,2680,2680,2685,2680,95
20240426,115700,773499740,2685,2680,2685,2680,1445
20240426,115600,769627120,2685,2680,2685,2680,56
20240426,115500,769477010,2685,2685,2685,2685,391
20240426,115400,768427175,2690,2690,2690,2690,50
20240426,115300,768292675,2695,2690,2695,2685,103
20240426,115200,768015840,2690,2690,2690,2690,0
20240426,115100,768015840,2690,2690,2690,2690,1252
20240426,115000,764647960,2690,2685,2690,2680,67
20240426,114900,764468310,2680,2680,2680,2680,150
20240426,114800,764066310,2685,2685,2690,2685,1073
20240426,114700,761182735,2675,2685,2685,2675,2414
20240426,114600,754723935,2685,2680,2685,2675,422
20240426,114500,753594580,2690,2690,2690,2690,0
20240426,114400,753594580,2690,2690,2690,2690,0
20240426,114300,753594580,2690,2695,2695,2670,37009
20240426,114200,654701590,2695,2690,2695,2680,22501
20240426,114100,594361255,2700,2700,2700,2700,20
20240426,114000,594307255,2700,2690,2700,2685,6085
20240426,113900,577958425,2695,2695,2695,2685,7598
20240426,113800,557538210,2695,2695,2695,2695,414
20240426,113700,556422480,2700,2695,2700,2695,81
20240426,113600,556204155,2695,2695,2695,2695,25
20240426,113500,556136780,2700,2695,2700,2695,82
20240426,113400,555915575,2695,2695,2695,2695,6
20240426,113300,555899405,2695,2695,2695,2695,5
20240426,113200,555885930,2695,2690,2695,2690,51
20240426,113100,555748735,2690,2700,2700,2690,501
20240426,113000,554400965,2695,2700,2700,2695,59
20240426,112900,554241915,2695,2705,2705,2695,207
20240426,112800,553682990,2705,2695,2705,2695,51
20240426,112700,553545535,2695,2700,2700,2695,884
20240426,112600,551158740,2700,2700,2700,2695,351
20240426,112500,550211290,2700,2695,2700,2695,56
20240426,112400,550060340,2700,2700,2700,2700,10
20240426,112300,550033340,2690,2695,2695,2690,1300
20240426,112200,546530090,2695,2700,2700,2695,1356
20240426,112100,542875640,2700,2700,2700,2700,0
20240426,112000,542875640,2700,2705,2705,2700,18
20240426,111900,542827000,2690,2695,2695,2690,549
20240426,111800,541349940,2705,2685,2705,2685,4918
20240426,111700,528098405,2700,2690,2700,2690,5215
20240426,111600,514046930,2695,2690,2695,2690,57
20240426,111500,513893565,2695,2690,2695,2690,67
20240426,111400,513713250,2695,2695,2695,2695,20
20240426,111300,513659350,2695,2685,2695,2685,85
20240426,111200,513430865,2685,2690,2695,2685,530
20240426,111100,512004810,2690,2690,2690,2690,6
20240426,111000,511988670,2685,2690,2690,2685,103
20240426,110900,511711850,2690,2690,2690,2685,63
20240426,110800,511542630,2690,2685,2690,2685,343
20240426,110700,510620960,2685,2690,2690,2685,51
20240426,110600,510484020,2685,2685,2690,2685,749
20240426,110500,508472925,2690,2690,2690,2690,1133
20240426,110400,505425155,2695,2695,2695,2695,7
20240426,110300,505406290,2690,2695,2695,2690,56
20240426,110200,505255620,2690,2675,2690,2675,3345
20240426,110100,496259950,2680,2675,2680,2675,3442
20240426,110000,487052495,2675,2675,2680,2675,2302
20240426,105900,480883395,2680,2680,2680,2675,8142
20240426,105800,459063085,2675,2680,2680,2675,18965
20240426,105700,408244385,2675,2685,2685,2675,4914
20240426,105600,395074140,2690,2685,2690,2685,179
20240426,105500,394593475,2685,2680,2690,2680,160
20240426,105400,394164145,2685,2685,2685,2685,1826
20240426,105300,389261335,2680,2685,2685,2680,530
20240426,105200,387840735,2685,2685,2690,2685,2847
20240426,105100,380196510,2690,2685,2690,2685,8
20240426,105000,380175020,2680,2685,2685,2680,2650
20240426,104900,373060020,2685,2680,2685,2680,193
20240426,104800,372542115,2680,2685,2685,2680,84
20240426,104700,372316580,2685,2690,2690,2680,376
20240426,104600,371308850,2680,2685,2685,2680,1556
20240426,104500,367138740,2690,2680,2690,2680,352
20240426,104400,366195370,2685,2685,2685,2680,4648
20240426,104300,353738640,2680,2690,2690,2680,1053
20240426,104200,350911570,2685,2685,2690,2680,3376
20240426,104100,341847255,2685,2685,2685,2685,850
20240426,104000,339565005,2690,2700,2700,2685,5191
20240426,103900,325604455,2690,2695,2695,2690,105
20240426,103800,325321975,2695,2695,2695,2695,1250
20240426,103700,321953225,2690,2700,2700,2690,3117
20240426,103600,313553130,2695,2700,2700,2695,200
20240426,103500,313013630,2700,2700,2700,2700,1256
20240426,103400,309622430,2700,2705,2705,2700,46
20240426,103300,309498030,2705,2700,2705,2695,54
20240426,103200,309352475,2700,2710,2710,2700,1104
20240426,103100,306371625,2700,2700,2700,2700,0
20240426,103000,306371625,2700,2705,2710,2700,4864
20240426,102900,293236810,2710,2710,2710,2710,0
20240426,102800,293236810,2710,2710,2710,2710,6
20240426,102700,293220550,2710,2710,2710,2710,0
20240426,102600,293220550,2710,2710,2710,2705,658
20240426,102500,291440620,2705,2710,2710,2705,2525
20240426,102400,284607870,2710,2710,2710,2710,10
20240426,102300,284580770,2710,2710,2710,2710,2006
20240426,102200,279144510,2710,2710,2710,2710,1
20240426,102100,279141800,2710,2710,2710,2710,6
20240426,102000,279125540,2710,2710,2710,2705,660
20240426,101900,277340190,2710,2710,2710,2710,0
20240426,101800,277340190,2710,2710,2710,2705,8
20240426,101700,277318515,2710,2705,2710,2705,3
20240426,101600,277310395,2710,2710,2710,2710,7
20240426,101500,277291425,2710,2710,2710,2710,0
20240426,101400,277291425,2710,2710,2710,2710,0
20240426,101300,277291425,2710,2705,2710,2695,101
20240426,101200,277019150,2710,2710,2710,2700,251
20240426,101100,276340940,2710,2705,2710,2705,6
20240426,101000,276324705,2710,2705,2710,2705,136
20240426,100900,275956820,2700,2700,2700,2700,2361
20240426,100800,269582120,2705,2710,2710,2705,213
20240426,100700,269005905,2710,2705,2710,2705,324
20240426,100600,268129480,2710,2705,2710,2705,98
20240426,100500,267864355,2705,2705,2705,2705,152
20240426,100400,267453195,2705,2705,2705,2700,801
20240426,100300,265288490,2705,2695,2705,2695,1258
20240426,100200,261891620,2710,2710,2710,2710,2
20240426,100100,261886200,2690,2710,2710,2690,5058
20240426,100000,248262865,2710,2710,2710,2710,2
20240426,095900,248257445,2705,2710,2710,2705,110
20240426,095800,247959865,2710,2710,2710,2710,349
20240426,095700,247014075,2710,2705,2710,2705,266
20240426,095600,246294515,2710,2710,2710,2710,27
20240426,095500,246221345,2710,2705,2710,2705,588
20240426,095400,244630780,2700,2705,2705,2700,1199
20240426,095300,241393450,2705,2705,2705,2705,752
20240426,095200,239359290,2710,2710,2710,2710,6
20240426,095100,239343030,2715,2715,2715,2710,551
20240426,095000,237849565,2710,2720,2730,2710,1553
20240426,094900,233639820,2720,2730,2730,2720,194
20240426,094800,233111850,2730,2725,2730,2725,2774
20240426,094700,225546340,2725,2715,2725,2715,1844
20240426,094600,220528720,2720,2715,2720,2715,122
20240426,094500,220197400,2715,2710,2715,2710,2116
20240426,094400,214453965,2710,2710,2710,2710,300
20240426,094300,213640965,2710,2700,2710,2700,14507
20240426,094200,174339660,2705,2705,2710,2705,518
20240426,094100,172938440,2705,2705,2710,2705,166
20240426,094000,172489385,2705,2705,2710,2705,17
20240426,093900,172443375,2710,2705,2710,2705,1086
20240426,093800,169505735,2705,2705,2705,2705,973
20240426,093700,166873770,2705,2705,2705,2700,7761
20240426,093600,145880360,2700,2700,2700,2700,2097
20240426,093500,140218460,2700,2695,2700,2695,451
20240426,093400,139002975,2700,2700,2700,2700,179
20240426,093300,138519675,2700,2700,2700,2700,0
20240426,093200,138519675,2700,2695,2700,2690,1001
20240426,093100,135823725,2700,2700,2700,2700,0
20240426,093000,135823725,2700,2700,2700,2700,0
20240426,092900,135823725,2700,2700,2700,2700,100
20240426,092800,135553725,2700,2695,2700,2695,5
20240426,092700,135540240,2695,2685,2695,2685,711
20240426,092600,133628135,2690,2690,2690,2690,6
20240426,092500,133611995,2695,2690,2695,2690,4
20240426,092400,133601220,2690,2695,2695,2690,5612
20240426,092300,118496400,2700,2700,2700,2695,41
20240426,092200,118385820,2700,2700,2700,2700,1050
20240426,092100,115550820,2700,2695,2700,2695,582
20240426,092000,113982230,2695,2695,2695,2695,100
20240426,091900,113712730,2695,2700,2700,2695,355
20240426,091800,112755245,2695,2695,2695,2695,100
20240426,091700,112485745,2700,2685,2700,2685,4393
20240426,091600,100668615,2685,2690,2690,2685,5101
20240426,091500,86972400,2690,2690,2690,2690,505
20240426,091400,85613950,2690,2690,2690,2690,7
20240426,091300,85595120,2690,2700,2705,2690,861
20240426,091200,83272055,2700,2700,2700,2700,0
20240426,091100,83272055,2700,2700,2700,2700,1973
20240426,091000,77944955,2710,2715,2715,2710,2010
20240426,090900,72491275,2715,2705,2715,2705,11884
20240426,090800,40293135,2700,2700,2700,2700,2020
20240426,090700,34839135,2690,2690,2690,2690,720
20240426,090600,32902335,2690,2690,2695,2690,1405
20240426,090500,29122695,2700,2700,2700,2700,1
20240426,090400,29119995,2690,2705,2705,2690,1230
20240426,090300,25810995,2705,2705,2705,2705,103
20240426,090200,25532380,2705,2680,2705,2680,1649
20240426,090100,21074610,2700,2685,2700,2685,4454
20240426,090000,9115575,2685,2685,2685,2685,2993