stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,213600,9190019000,33500,33500,33500,33500,9979
20240426,213500,9190019000,33500,33500,33500,33500,0
20240426,213400,9190019000,33500,33500,33500,33500,0
20240426,213300,9190019000,33500,33500,33500,33500,0
20240426,213200,9190019000,33500,33500,33500,33500,0
20240426,213100,9190019000,33500,33500,33500,33500,0
20240426,213000,9190019000,33500,33500,33500,33500,0
20240426,212900,9190019000,33500,33500,33500,33500,0
20240426,212800,9190019000,33500,33500,33500,33500,0
20240426,212700,9190019000,33500,33500,33500,33500,0
20240426,212600,9190019000,33500,33500,33500,33500,0
20240426,212500,9190019000,33500,33500,33500,33500,0
20240426,212400,9190019000,33500,33500,33500,33500,0
20240426,212300,9190019000,33500,33500,33500,33500,0
20240426,212200,9190019000,33500,33500,33500,33500,0
20240426,212100,9190019000,33500,33500,33500,33500,0
20240426,212000,9190019000,33500,33500,33500,33500,0
20240426,211900,9190019000,33500,33500,33500,33500,0
20240426,211800,9190019000,33500,33500,33500,33500,0
20240426,211700,9190019000,33500,33500,33500,33500,0
20240426,211600,9190019000,33500,33500,33500,33500,0
20240426,211500,9190019000,33500,33500,33500,33500,0
20240426,211400,9190019000,33500,33500,33500,33500,0
20240426,211300,9190019000,33500,33500,33500,33500,0
20240426,211200,9190019000,33500,33500,33500,33500,0
20240426,211100,9190019000,33500,33500,33500,33500,0
20240426,211000,9190019000,33500,33500,33500,33500,0
20240426,210900,9190019000,33500,33500,33500,33500,0
20240426,210800,9190019000,33500,33500,33500,33500,0
20240426,210700,9190019000,33500,33500,33500,33500,0
20240426,210600,9190019000,33500,33500,33500,33500,9979
20240426,210500,9190019000,33500,33500,33500,33500,0
20240426,210400,9190019000,33500,33500,33500,33500,0
20240426,210300,9190019000,33500,33500,33500,33500,0
20240426,210200,9190019000,33500,33500,33500,33500,0
20240426,210100,9190019000,33500,33500,33500,33500,0
20240426,210000,9190019000,33500,33500,33500,33500,0
20240426,205900,9190019000,33500,33500,33500,33500,0
20240426,205800,9190019000,33500,33500,33500,33500,0
20240426,205700,9190019000,33500,33500,33500,33500,0
20240426,205600,9190019000,33500,33500,33500,33500,0
20240426,205500,9190019000,33500,33500,33500,33500,0
20240426,205400,9190019000,33500,33500,33500,33500,0
20240426,205300,9190019000,33500,33500,33500,33500,0
20240426,205200,9190019000,33500,33500,33500,33500,0
20240426,205100,9190019000,33500,33500,33500,33500,0
20240426,205000,9190019000,33500,33500,33500,33500,0
20240426,204900,9190019000,33500,33500,33500,33500,0
20240426,204800,9190019000,33500,33500,33500,33500,0
20240426,204700,9190019000,33500,33500,33500,33500,0
20240426,204600,9190019000,33500,33500,33500,33500,0
20240426,204500,9190019000,33500,33500,33500,33500,0
20240426,204400,9190019000,33500,33500,33500,33500,0
20240426,204300,9190019000,33500,33500,33500,33500,0
20240426,204200,9190019000,33500,33500,33500,33500,0
20240426,204100,9190019000,33500,33500,33500,33500,0
20240426,204000,9190019000,33500,33500,33500,33500,0
20240426,203900,9190019000,33500,33500,33500,33500,0
20240426,203800,9190019000,33500,33500,33500,33500,0
20240426,203700,9190019000,33500,33500,33500,33500,0
20240426,203600,9190019000,33500,33500,33500,33500,9979
20240426,203500,9190019000,33500,33500,33500,33500,0
20240426,203400,9190019000,33500,33500,33500,33500,0
20240426,203300,9190019000,33500,33500,33500,33500,0
20240426,203200,9190019000,33500,33500,33500,33500,0
20240426,203100,9190019000,33500,33500,33500,33500,0
20240426,203000,9190019000,33500,33500,33500,33500,0
20240426,202900,9190019000,33500,33500,33500,33500,0
20240426,202800,9190019000,33500,33500,33500,33500,0
20240426,202700,9190019000,33500,33500,33500,33500,0
20240426,202600,9190019000,33500,33500,33500,33500,0
20240426,202500,9190019000,33500,33500,33500,33500,0
20240426,202400,9190019000,33500,33500,33500,33500,0
20240426,202300,9190019000,33500,33500,33500,33500,0
20240426,202200,9190019000,33500,33500,33500,33500,0
20240426,202100,9190019000,33500,33500,33500,33500,0
20240426,202000,9190019000,33500,33500,33500,33500,0
20240426,201900,9190019000,33500,33500,33500,33500,0
20240426,201800,9190019000,33500,33500,33500,33500,0
20240426,201700,9190019000,33500,33500,33500,33500,0
20240426,201600,9190019000,33500,33500,33500,33500,0
20240426,201500,9190019000,33500,33500,33500,33500,0
20240426,201400,9190019000,33500,33500,33500,33500,0
20240426,201300,9190019000,33500,33500,33500,33500,0
20240426,201200,9190019000,33500,33500,33500,33500,0
20240426,201100,9190019000,33500,33500,33500,33500,0
20240426,201000,9190019000,33500,33500,33500,33500,0
20240426,200900,9190019000,33500,33500,33500,33500,0
20240426,200800,9190019000,33500,33500,33500,33500,0
20240426,200700,9190019000,33500,33500,33500,33500,0
20240426,200600,9190019000,33500,33500,33500,33500,9979
20240426,200500,9190019000,33500,33500,33500,33500,0
20240426,200400,9190019000,33500,33500,33500,33500,0
20240426,200300,9190019000,33500,33500,33500,33500,0
20240426,200200,9190019000,33500,33500,33500,33500,0
20240426,200100,9190019000,33500,33500,33500,33500,0
20240426,200000,9190019000,33500,33500,33500,33500,0
20240426,195900,9190019000,33500,33500,33500,33500,0
20240426,195800,9190019000,33500,33500,33500,33500,0
20240426,195700,9190019000,33500,33500,33500,33500,0
20240426,195600,9190019000,33500,33500,33500,33500,0
20240426,195500,9190019000,33500,33500,33500,33500,0
20240426,195400,9190019000,33500,33500,33500,33500,0
20240426,195300,9190019000,33500,33500,33500,33500,0
20240426,195200,9190019000,33500,33500,33500,33500,0
20240426,195100,9190019000,33500,33500,33500,33500,0
20240426,195000,9190019000,33500,33500,33500,33500,0
20240426,194900,9190019000,33500,33500,33500,33500,0
20240426,194800,9190019000,33500,33500,33500,33500,0
20240426,194700,9190019000,33500,33500,33500,33500,0
20240426,194600,9190019000,33500,33500,33500,33500,0
20240426,194500,9190019000,33500,33500,33500,33500,0
20240426,194400,9190019000,33500,33500,33500,33500,0
20240426,194300,9190019000,33500,33500,33500,33500,0
20240426,194200,9190019000,33500,33500,33500,33500,0
20240426,194100,9190019000,33500,33500,33500,33500,0
20240426,194000,9190019000,33500,33500,33500,33500,0
20240426,193900,9190019000,33500,33500,33500,33500,0
20240426,193800,9190019000,33500,33500,33500,33500,0
20240426,193700,9190019000,33500,33500,33500,33500,0
20240426,193600,9190019000,33500,33500,33500,33500,9979
20240426,193500,9190019000,33500,33500,33500,33500,0
20240426,193400,9190019000,33500,33500,33500,33500,0
20240426,193300,9190019000,33500,33500,33500,33500,0
20240426,193200,9190019000,33500,33500,33500,33500,0
20240426,193100,9190019000,33500,33500,33500,33500,0
20240426,193000,9190019000,33500,33500,33500,33500,0
20240426,192900,9190019000,33500,33500,33500,33500,0
20240426,192800,9190019000,33500,33500,33500,33500,0
20240426,192700,9190019000,33500,33500,33500,33500,0
20240426,192600,9190019000,33500,33500,33500,33500,0
20240426,192500,9190019000,33500,33500,33500,33500,0
20240426,192400,9190019000,33500,33500,33500,33500,0
20240426,192300,9190019000,33500,33500,33500,33500,0
20240426,192200,9190019000,33500,33500,33500,33500,0
20240426,192100,9190019000,33500,33500,33500,33500,0
20240426,192000,9190019000,33500,33500,33500,33500,0
20240426,191900,9190019000,33500,33500,33500,33500,0
20240426,191800,9190019000,33500,33500,33500,33500,0
20240426,191700,9190019000,33500,33500,33500,33500,0
20240426,191600,9190019000,33500,33500,33500,33500,0
20240426,191500,9190019000,33500,33500,33500,33500,0
20240426,191400,9190019000,33500,33500,33500,33500,0
20240426,191300,9190019000,33500,33500,33500,33500,0
20240426,191200,9190019000,33500,33500,33500,33500,0
20240426,191100,9190019000,33500,33500,33500,33500,0
20240426,191000,9190019000,33500,33500,33500,33500,0
20240426,190900,9190019000,33500,33500,33500,33500,0
20240426,190800,9190019000,33500,33500,33500,33500,0
20240426,190700,9190019000,33500,33500,33500,33500,0
20240426,190600,9190019000,33500,33500,33500,33500,9979
20240426,190500,9190019000,33500,33500,33500,33500,0
20240426,190400,9190019000,33500,33500,33500,33500,0
20240426,190300,9190019000,33500,33500,33500,33500,0
20240426,190200,9190019000,33500,33500,33500,33500,0
20240426,190100,9190019000,33500,33500,33500,33500,0
20240426,190000,9190019000,33500,33500,33500,33500,0
20240426,185900,9190019000,33500,33500,33500,33500,0
20240426,185800,9190019000,33500,33500,33500,33500,0
20240426,185700,9190019000,33500,33500,33500,33500,0
20240426,185600,9190019000,33500,33500,33500,33500,0
20240426,185500,9190019000,33500,33500,33500,33500,0
20240426,185400,9190019000,33500,33500,33500,33500,0
20240426,185300,9190019000,33500,33500,33500,33500,0
20240426,185200,9190019000,33500,33500,33500,33500,0
20240426,185100,9190019000,33500,33500,33500,33500,0
20240426,185000,9190019000,33500,33500,33500,33500,0
20240426,184900,9190019000,33500,33500,33500,33500,0
20240426,184800,9190019000,33500,33500,33500,33500,0
20240426,184700,9190019000,33500,33500,33500,33500,0
20240426,184600,9190019000,33500,33500,33500,33500,0
20240426,184500,9190019000,33500,33500,33500,33500,0
20240426,184400,9190019000,33500,33500,33500,33500,0
20240426,184300,9190019000,33500,33500,33500,33500,0
20240426,184200,9190019000,33500,33500,33500,33500,0
20240426,184100,9190019000,33500,33500,33500,33500,0
20240426,184000,9190019000,33500,33500,33500,33500,0
20240426,183900,9190019000,33500,33500,33500,33500,0
20240426,183800,9190019000,33500,33500,33500,33500,0
20240426,183700,9190019000,33500,33500,33500,33500,0
20240426,183600,9190019000,33500,33500,33500,33500,9979
20240426,183500,9190019000,33500,33500,33500,33500,0
20240426,183400,9190019000,33500,33500,33500,33500,0
20240426,183300,9190019000,33500,33500,33500,33500,0
20240426,183200,9190019000,33500,33500,33500,33500,0
20240426,183100,9190019000,33500,33500,33500,33500,0
20240426,183000,9190019000,33500,33500,33500,33500,0
20240426,182900,9190019000,33500,33500,33500,33500,0
20240426,182800,9190019000,33500,33500,33500,33500,0
20240426,182700,9190019000,33500,33500,33500,33500,0
20240426,182600,9190019000,33500,33500,33500,33500,0
20240426,182500,9190019000,33500,33500,33500,33500,0
20240426,182400,9190019000,33500,33500,33500,33500,0
20240426,182300,9190019000,33500,33500,33500,33500,0
20240426,182200,9190019000,33500,33500,33500,33500,0
20240426,182100,9190019000,33500,33500,33500,33500,0
20240426,182000,9190019000,33500,33500,33500,33500,0
20240426,181900,9190019000,33500,33500,33500,33500,0
20240426,181800,9190019000,33500,33500,33500,33500,0
20240426,181700,9190019000,33500,33500,33500,33500,0
20240426,181600,9190019000,33500,33500,33500,33500,0
20240426,181500,9190019000,33500,33500,33500,33500,0
20240426,181400,9190019000,33500,33500,33500,33500,0
20240426,181300,9190019000,33500,33500,33500,33500,0
20240426,181200,9190019000,33500,33500,33500,33500,0
20240426,181100,9190019000,33500,33500,33500,33500,0
20240426,181000,9190019000,33500,33500,33500,33500,0
20240426,180900,9190019000,33500,33500,33500,33500,0
20240426,180800,9190019000,33500,33500,33500,33500,0
20240426,180700,9190019000,33500,33500,33500,33500,0
20240426,180600,9190019000,33500,33500,33500,33500,9979
20240426,180500,9190019000,33500,33500,33500,33500,0
20240426,180400,9190019000,33500,33500,33500,33500,0
20240426,180300,9190019000,33500,33500,33500,33500,0
20240426,180200,9190019000,33500,33500,33500,33500,0
20240426,180100,9190019000,33500,33500,33500,33500,0
20240426,180000,9190019000,33500,33500,33500,33500,0
20240426,175900,9190019000,33500,33500,33500,33500,0
20240426,175800,9190019000,33500,33500,33500,33500,0
20240426,175700,9190019000,33500,33500,33500,33500,0
20240426,175600,9190019000,33500,33500,33500,33500,0
20240426,175500,9190019000,33500,33500,33500,33500,0
20240426,175400,9190019000,33500,33500,33500,33500,0
20240426,175300,9190019000,33500,33500,33500,33500,0
20240426,175200,9190019000,33500,33500,33500,33500,0
20240426,175100,9190019000,33500,33500,33500,33500,0
20240426,175000,9190019000,33500,33500,33500,33500,0
20240426,174900,9190019000,33500,33500,33500,33500,0
20240426,174800,9190019000,33500,33500,33500,33500,0
20240426,174700,9190019000,33500,33500,33500,33500,0
20240426,174600,9190019000,33500,33500,33500,33500,0
20240426,174500,9190019000,33500,33500,33500,33500,0
20240426,174400,9190019000,33500,33500,33500,33500,0
20240426,174300,9190019000,33500,33500,33500,33500,0
20240426,174200,9190019000,33500,33500,33500,33500,0
20240426,174100,9190019000,33500,33500,33500,33500,0
20240426,174000,9190019000,33500,33500,33500,33500,0
20240426,173900,9190019000,33500,33500,33500,33500,0
20240426,173800,9190019000,33500,33500,33500,33500,0
20240426,173700,9190019000,33500,33500,33500,33500,0
20240426,173600,9190019000,33500,33500,33500,33500,9979
20240426,173500,9190019000,33500,33500,33500,33500,0
20240426,173400,9190019000,33500,33500,33500,33500,0
20240426,173300,9190019000,33500,33500,33500,33500,0
20240426,173200,9190019000,33500,33500,33500,33500,0
20240426,173100,9190019000,33500,33500,33500,33500,0
20240426,173000,9190019000,33500,33500,33500,33500,0
20240426,172900,9190019000,33500,33500,33500,33500,0
20240426,172800,9190019000,33500,33500,33500,33500,0
20240426,172700,9190019000,33500,33500,33500,33500,0
20240426,172600,9190019000,33500,33500,33500,33500,0
20240426,172500,9190019000,33500,33500,33500,33500,0
20240426,172400,9190019000,33500,33500,33500,33500,0
20240426,172300,9190019000,33500,33500,33500,33500,0
20240426,172200,9190019000,33500,33500,33500,33500,0
20240426,172100,9190019000,33500,33500,33500,33500,0
20240426,172000,9190019000,33500,33500,33500,33500,0
20240426,171900,9190019000,33500,33500,33500,33500,0
20240426,171800,9190019000,33500,33500,33500,33500,0
20240426,171700,9190019000,33500,33500,33500,33500,0
20240426,171600,9190019000,33500,33500,33500,33500,0
20240426,171500,9190019000,33500,33500,33500,33500,0
20240426,171400,9190019000,33500,33500,33500,33500,0
20240426,171300,9190019000,33500,33500,33500,33500,0
20240426,171200,9190019000,33500,33500,33500,33500,0
20240426,171100,9190019000,33500,33500,33500,33500,0
20240426,171000,9190019000,33500,33500,33500,33500,0
20240426,170900,9190019000,33500,33500,33500,33500,0
20240426,170800,9190019000,33500,33500,33500,33500,0
20240426,170700,9190019000,33500,33500,33500,33500,0
20240426,170600,9190019000,33500,33500,33500,33500,9979
20240426,170500,9190019000,33500,33500,33500,33500,0
20240426,170400,9190019000,33500,33500,33500,33500,0
20240426,170300,9190019000,33500,33500,33500,33500,0
20240426,170200,9190019000,33500,33500,33500,33500,0
20240426,170100,9190019000,33500,33500,33500,33500,0
20240426,170000,9190019000,33500,33500,33500,33500,0
20240426,165900,9190019000,33500,33500,33500,33500,0
20240426,165800,9190019000,33500,33500,33500,33500,0
20240426,165700,9190019000,33500,33500,33500,33500,0
20240426,165600,9190019000,33500,33500,33500,33500,0
20240426,165500,9190019000,33500,33500,33500,33500,0
20240426,165400,9190019000,33500,33500,33500,33500,0
20240426,165300,9190019000,33500,33500,33500,33500,0
20240426,165200,9190019000,33500,33500,33500,33500,0
20240426,165100,9190019000,33500,33500,33500,33500,0
20240426,165000,9190019000,33500,33500,33500,33500,0
20240426,164900,9190019000,33500,33500,33500,33500,0
20240426,164800,9190019000,33500,33500,33500,33500,0
20240426,164700,9190019000,33500,33500,33500,33500,0
20240426,164600,9190019000,33500,33500,33500,33500,0
20240426,164500,9190019000,33500,33500,33500,33500,0
20240426,164400,9190019000,33500,33500,33500,33500,0
20240426,164300,9190019000,33500,33500,33500,33500,0
20240426,164200,9190019000,33500,33500,33500,33500,0
20240426,164100,9190019000,33500,33500,33500,33500,0
20240426,164000,9190019000,33500,33500,33500,33500,0
20240426,163900,9190019000,33500,33500,33500,33500,0
20240426,163800,9190019000,33500,33500,33500,33500,0
20240426,163700,9190019000,33500,33500,33500,33500,0
20240426,163600,9190019000,33500,33500,33500,33500,9979
20240426,163500,9190019000,33500,33500,33500,33500,0
20240426,163400,9190019000,33500,33500,33500,33500,0
20240426,163300,9190019000,33500,33500,33500,33500,0
20240426,163200,9190019000,33500,33500,33500,33500,0
20240426,163100,9190019000,33500,33500,33500,33500,0
20240426,163000,9190019000,33500,33500,33500,33500,0
20240426,162900,9190019000,33500,33500,33500,33500,0
20240426,162800,9190019000,33500,33500,33500,33500,0
20240426,162700,9190019000,33500,33500,33500,33500,0
20240426,162600,9190019000,33500,33500,33500,33500,0
20240426,162500,9190019000,33500,33500,33500,33500,0
20240426,162400,9190019000,33500,33500,33500,33500,0
20240426,162300,9190019000,33500,33500,33500,33500,0
20240426,162200,9190019000,33500,33500,33500,33500,0
20240426,162100,9190019000,33500,33500,33500,33500,0
20240426,162000,9190019000,33500,33500,33500,33500,0
20240426,161900,9190019000,33500,33500,33500,33500,0
20240426,161800,9190019000,33500,33500,33500,33500,0
20240426,161700,9190019000,33500,33500,33500,33500,0
20240426,161600,9190019000,33500,33500,33500,33500,0
20240426,161500,9190019000,33500,33500,33500,33500,0
20240426,161400,9190019000,33500,33500,33500,33500,0
20240426,161300,9190019000,33500,33500,33500,33500,0
20240426,161200,9190019000,33500,33500,33500,33500,0
20240426,161100,9190019000,33500,33500,33500,33500,0
20240426,161000,9190019000,33500,33500,33500,33500,0
20240426,160900,9190019000,33500,33500,33500,33500,0
20240426,160800,9190019000,33500,33500,33500,33500,0
20240426,160700,9190019000,33500,33500,33500,33500,0
20240426,160600,9190019000,33500,33500,33500,33500,9979
20240426,160500,9190019000,33500,33500,33500,33500,0
20240426,160400,9190019000,33500,33500,33500,33500,0
20240426,160300,9190019000,33500,33500,33500,33500,0
20240426,160200,9190019000,33500,33500,33500,33500,0
20240426,160100,9190019000,33500,33500,33500,33500,0
20240426,160000,9190019000,33500,33500,33500,33500,0
20240426,155900,9190019000,33500,33500,33500,33500,0
20240426,155800,9190019000,33500,33500,33500,33500,0
20240426,155700,9190019000,33500,33500,33500,33500,0
20240426,155600,9190019000,33500,33500,33500,33500,0
20240426,155500,9190019000,33500,33500,33500,33500,0
20240426,155400,9190019000,33500,33500,33500,33500,0
20240426,155300,9190019000,33500,33500,33500,33500,0
20240426,155200,9190019000,33500,33500,33500,33500,0
20240426,155100,9190019000,33500,33500,33500,33500,0
20240426,155000,9190019000,33500,33500,33500,33500,0
20240426,154900,9190019000,33500,33500,33500,33500,0
20240426,154800,9190019000,33500,33500,33500,33500,0
20240426,154700,9190019000,33500,33500,33500,33500,0
20240426,154600,9190019000,33500,33500,33500,33500,0
20240426,154500,9190019000,33500,33500,33500,33500,0
20240426,154400,9190019000,33500,33500,33500,33500,0
20240426,154300,9190019000,33500,33500,33500,33500,0
20240426,154200,9190019000,33500,33500,33500,33500,0
20240426,154100,9190019000,33500,33500,33500,33500,0
20240426,154000,9190019000,33500,33500,33500,33500,0
20240426,153900,9190019000,33500,33500,33500,33500,0
20240426,153800,9190019000,33500,33500,33500,33500,0
20240426,153700,9190019000,33500,33500,33500,33500,0
20240426,153600,9190019000,33500,33500,33500,33500,9979
20240426,153500,9190019000,33500,33500,33500,33500,0
20240426,153400,9190019000,33500,33500,33500,33500,0
20240426,153300,9190019000,33500,33500,33500,33500,0
20240426,153200,9190019000,33500,33500,33500,33500,0
20240426,153100,9190019000,33500,33500,33500,33500,0
20240426,153000,9190019000,33500,33500,33500,33500,9979
20240426,152900,8855722500,33750,33750,33750,33750,0
20240426,152800,8855722500,33750,33750,33750,33750,0
20240426,152700,8855722500,33750,33750,33750,33750,0
20240426,152600,8855722500,33750,33750,33750,33750,0
20240426,152500,8855722500,33750,33750,33750,33750,0
20240426,152400,8855722500,33750,33750,33750,33750,0
20240426,152300,8855722500,33750,33750,33750,33750,0
20240426,152200,8855722500,33750,33750,33750,33750,0
20240426,152100,8855722500,33750,33750,33750,33750,0
20240426,152000,8855722500,33750,33750,33750,33750,0
20240426,151900,8855722500,33750,33750,33800,33750,1051
20240426,151800,8820241700,33750,33750,33800,33750,1216
20240426,151700,8779198750,33800,33850,33850,33750,1065
20240426,151600,8743207050,33850,33950,33950,33850,1722
20240426,151500,8684863450,33950,34000,34000,33950,461
20240426,151400,8669208700,34000,33950,34050,33950,1065
20240426,151300,8633009300,33950,33950,33950,33900,622
20240426,151200,8611898900,33950,34000,34000,33900,461
20240426,151100,8596247250,34000,33950,34000,33950,161
20240426,151000,8590779500,33950,33950,34000,33900,244
20240426,150900,8582495450,34000,33900,34000,33900,245
20240426,150800,8574176500,34000,33950,34000,33900,532
20240426,150700,8556113050,33950,33900,34000,33900,328
20240426,150600,8544987350,33900,33900,33900,33800,1038
20240426,150500,8509858700,33900,33900,33900,33850,371
20240426,150400,8497285850,33950,33900,33950,33900,248
20240426,150300,8488878450,33950,33950,33950,33900,279
20240426,150200,8479419800,33950,33900,34000,33850,717
20240426,150100,8455100100,33950,33900,33950,33900,63
20240426,150000,8452964050,34000,33950,34000,33900,130
20240426,145900,8448553500,34000,34000,34000,33900,38
20240426,145800,8447263700,33900,34000,34000,33900,187
20240426,145700,8440919000,34000,34000,34000,33950,106
20240426,145600,8437317350,34000,33950,34000,33900,286
20240426,145500,8427609000,33950,33950,33950,33850,764
20240426,145400,8401718400,33950,33800,33950,33800,1438
20240426,145300,8353078150,33800,33850,33950,33800,1234
20240426,145200,8311310650,33850,33950,34000,33850,1561
20240426,145100,8258396600,33950,34100,34100,33950,1841
20240426,145000,8195788350,34200,34150,34200,34050,658
20240426,144900,8173361500,34200,34100,34200,34100,557
20240426,144800,8154362550,34100,34250,34250,34100,14
20240426,144700,8153884850,34250,34300,34300,34050,795
20240426,144600,8126765450,34150,34250,34350,34150,248
20240426,144500,8118280700,34350,34350,34350,34250,282
20240426,144400,8108606650,34400,34350,34450,34300,575
20240426,144300,8088838950,34400,34300,34500,34200,2713
20240426,144200,7995369500,34300,34250,34400,34200,599
20240426,144100,7974810400,34300,34500,34500,34300,409
20240426,144000,7960758750,34500,34500,34550,34400,3844
20240426,143900,7828208950,34500,34250,34500,34100,2254
20240426,143800,7750693450,34250,34200,34250,34100,205
20240426,143700,7743684400,34100,34350,34400,34100,1550
20240426,143600,7690483400,34350,33950,34400,33850,2485
20240426,143500,7605638450,33950,33950,34000,33950,100
20240426,143400,7602243250,34000,34100,34100,34000,762
20240426,143300,7576305250,34100,34150,34150,34100,135
20240426,143200,7571699800,34150,34100,34150,34100,560
20240426,143100,7552587300,34150,34150,34150,34100,389
20240426,143000,7539322050,34100,34100,34150,34100,238
20240426,142900,7531206200,34150,34150,34150,34150,20
20240426,142800,7530523200,34150,34200,34200,34150,147
20240426,142700,7525502600,34200,34150,34200,34150,64
20240426,142600,7523316800,34200,34150,34200,34100,2016
20240426,142500,7454470700,34200,34200,34250,34200,310
20240426,142400,7443867950,34250,34400,34400,34200,616
20240426,142300,7422728250,34400,34100,34500,34050,5648
20240426,142200,7228821000,34050,34000,34100,33950,1791
20240426,142100,7167891650,33950,33950,33950,33850,712
20240426,142000,7143730700,33900,33950,33950,33900,211
20240426,141900,7136573700,33900,33900,33900,33900,489
20240426,141800,7119996600,33900,33950,33950,33850,307
20240426,141700,7109590500,33950,34000,34000,33950,73
20240426,141600,7107109650,34000,33750,34000,33750,3286
20240426,141500,6995586150,33750,33800,33800,33750,460
20240426,141400,6980057500,33800,33800,33800,33800,48
20240426,141300,6978435100,33800,33800,33800,33800,6
20240426,141200,6978232300,33800,33800,33800,33800,3
20240426,141100,6978130900,33800,33850,33850,33800,219
20240426,141000,6970728450,33850,33850,33850,33850,64
20240426,140900,6968562050,33850,33800,33850,33800,329
20240426,140800,6957437700,33800,33800,33850,33800,563
20240426,140700,6938398000,33850,33800,33850,33750,566
20240426,140600,6919289150,33800,33750,33800,33750,242
20240426,140500,6911113400,33750,33800,33800,33750,140
20240426,140400,6906387350,33800,33800,33800,33800,294
20240426,140300,6896450150,33800,33800,33800,33750,80
20240426,140200,6893748550,33800,33750,33800,33750,24
20240426,140100,6892938500,33750,33750,33750,33750,29
20240426,140000,6891959750,33750,33750,33750,33750,87
20240426,135900,6889023500,33750,33750,33750,33750,117
20240426,135800,6885074750,33750,33750,33750,33750,115
20240426,135700,6881193500,33750,33750,33750,33750,75
20240426,135600,6878662250,33750,33750,33750,33700,211
20240426,135500,6871543850,33750,33750,33750,33750,51
20240426,135400,6869822600,33800,33800,33800,33800,0
20240426,135300,6869822600,33800,33800,33800,33650,77
20240426,135200,6867231250,33650,33700,33700,33650,860
20240426,135100,6838251600,33700,33650,33700,33650,240
20240426,135000,6830171750,33700,33700,33700,33700,66
20240426,134900,6827947550,33650,33700,33700,33650,628
20240426,134800,6806815300,33700,33700,33700,33700,36
20240426,134700,6805602100,33700,33700,33700,33650,434
20240426,134600,6790977950,33700,33650,33700,33650,427
20240426,134500,6776592300,33700,33700,33700,33700,509
20240426,134400,6759439000,33700,33650,33700,33650,218
20240426,134300,6752103000,33650,33700,33700,33650,117
20240426,134200,6748165850,33650,33700,33700,33650,338
20240426,134100,6736781550,33700,33750,33750,33700,773
20240426,134000,6710731050,33750,33750,33750,33750,160
20240426,133900,6705331050,33750,33750,33750,33750,186
20240426,133800,6699053550,33750,33750,33750,33750,71
20240426,133700,6696657300,33750,33700,33750,33700,154
20240426,133600,6691459850,33750,33750,33750,33700,83
20240426,133500,6688660950,33750,33700,33750,33700,71
20240426,133400,6686268200,33700,33700,33700,33700,76
20240426,133300,6683707000,33700,33700,33700,33700,127
20240426,133200,6679427100,33700,33700,33750,33700,370
20240426,133100,6666954550,33700,33700,33700,33700,273
20240426,133000,6657754450,33700,33700,33700,33700,214
20240426,132900,6650542650,33700,33700,33700,33700,62
20240426,132800,6648453250,33700,33700,33700,33700,204
20240426,132700,6641578450,33700,33700,33700,33650,325
20240426,132600,6630626000,33700,33700,33700,33650,236
20240426,132500,6622680550,33700,33700,33700,33700,339
20240426,132400,6611256250,33700,33650,33700,33650,71
20240426,132300,6608865850,33650,33650,33650,33650,658
20240426,132200,6586724150,33650,33750,33750,33650,2957
20240426,132100,6487103500,33700,33750,33800,33700,1843
20240426,132000,6424915400,33750,33850,33850,33750,1553
20240426,131900,6372433200,33850,33850,33850,33800,317
20240426,131800,6361705200,33900,33850,33900,33850,47
20240426,131700,6360114050,33850,33900,33900,33850,279
20240426,131600,6350669400,33900,33850,33900,33850,11
20240426,131500,6350297000,33900,33900,33900,33850,275
20240426,131400,6340987200,33900,33900,33900,33900,2
20240426,131300,6340919400,33900,33900,33900,33900,1
20240426,131200,6340885500,33900,33850,33900,33850,121
20240426,131100,6336789500,33850,33850,33850,33850,182
20240426,131000,6330628800,33900,33900,33900,33850,206
20240426,130900,6323649150,33850,33850,33900,33850,196
20240426,130800,6317013400,33850,33900,33900,33850,213
20240426,130700,6309803300,33900,33900,33900,33900,71
20240426,130600,6307396400,33850,33850,33850,33850,101
20240426,130500,6303977550,33850,33900,33900,33850,256
20240426,130400,6295309600,33850,33850,33850,33850,119
20240426,130300,6291281450,33850,33950,33950,33850,689
20240426,130200,6267947600,33950,33900,33950,33900,71
20240426,130100,6265540650,33900,33900,33900,33900,46
20240426,130000,6263981250,33900,33900,33900,33900,388
20240426,125900,6250828050,33900,33900,33900,33900,75
20240426,125800,6248285550,33900,33900,33900,33900,189
20240426,125700,6241878450,33900,33900,33950,33900,233
20240426,125600,6233979600,33900,33900,33900,33900,0
20240426,125500,6233979600,33900,33900,33900,33900,584
20240426,125400,6214182000,33900,33900,33900,33900,303
20240426,125300,6203910300,33900,33900,33900,33900,464
20240426,125200,6188180700,33900,33950,33950,33900,212
20240426,125100,6180990800,33900,33950,33950,33900,21
20240426,125000,6180277900,33950,33950,33950,33950,35
20240426,124900,6179089650,33950,33900,33950,33900,160
20240426,124800,6173659950,33900,33900,33900,33900,238
20240426,124700,6165591750,33900,33900,33900,33900,188
20240426,124600,6159218550,33950,33950,33950,33950,0
20240426,124500,6159218550,33950,33900,33950,33900,73
20240426,124400,6156743700,33900,33900,33950,33900,16
20240426,124300,6156200800,33950,33900,33950,33900,82
20240426,124200,6153420450,33900,33900,33900,33900,20
20240426,124100,6152742450,33900,33850,33900,33850,408
20240426,124000,6138921150,33900,33900,33900,33850,227
20240426,123900,6131236350,33900,33900,33900,33900,83
20240426,123800,6128422650,33900,33900,33900,33900,143
20240426,123700,6123574950,33950,33950,33950,33950,1
20240426,123600,6123541000,33950,33900,33950,33900,50
20240426,123500,6121845850,33900,33900,33900,33900,223
20240426,123400,6114286150,33950,33900,33950,33900,115
20240426,123300,6110385900,33900,33950,33950,33900,21
20240426,123200,6109673050,33900,33900,33900,33850,434
20240426,123100,6094962650,33850,33850,33850,33850,311
20240426,123000,6084435300,33850,33800,33850,33800,79
20240426,122900,6081762350,33800,33800,33800,33800,182
20240426,122800,6075610750,33800,33850,33850,33800,148
20240426,122700,6070607350,33850,33850,33850,33850,10
20240426,122600,6070268850,33850,33850,33850,33800,142
20240426,122500,6065463300,33850,33800,33850,33800,111
20240426,122400,6061707150,33800,33800,33800,33800,104
20240426,122300,6058191950,33900,33850,33900,33850,29
20240426,122200,6057210250,33850,33900,33900,33850,337
20240426,122100,6045792250,33900,33850,33900,33850,60
20240426,122000,6043761200,33850,33800,33900,33800,301
20240426,121900,6033580700,33800,33850,33850,33800,85
20240426,121800,6030707650,33850,33850,33850,33850,481
20240426,121700,6014425800,33850,33950,33950,33850,102
20240426,121600,6010972650,33900,33900,33900,33850,118
20240426,121500,6006972500,33850,33900,33900,33850,143
20240426,121400,6002130400,33900,33900,33900,33900,8
20240426,121300,6001859200,33900,33900,33900,33900,250
20240426,121200,5993384200,33900,33900,33900,33850,21
20240426,121100,5992673000,33900,33900,33950,33900,146
20240426,121000,5987723550,33900,33900,33900,33900,123
20240426,120900,5983553850,33850,33850,33900,33850,283
20240426,120800,5973974150,33850,33850,33850,33850,2
20240426,120700,5973906450,33850,33850,33850,33850,46
20240426,120600,5972349350,33850,33850,33850,33800,7
20240426,120500,5972112450,33850,33800,33850,33800,32
20240426,120400,5971030300,33850,33850,33850,33850,14
20240426,120300,5970556400,33800,33800,33850,33750,201
20240426,120200,5963758100,33750,33800,33850,33750,1524
20240426,120100,5912251100,33800,33750,33800,33750,106
20240426,120000,5908673550,33750,33700,33750,33700,79
20240426,115900,5906007550,33750,33750,33750,33750,20
20240426,115800,5905332550,33750,33750,33750,33700,213
20240426,115700,5898144350,33750,33750,33750,33750,9
20240426,115600,5897840600,33750,33700,33750,33700,146
20240426,115500,5892919400,33750,33750,33750,33750,59
20240426,115400,5890928150,33750,33750,33750,33750,141
20240426,115300,5886169400,33750,33750,33750,33750,25
20240426,115200,5885325650,33750,33750,33750,33750,387
20240426,115100,5872264400,33750,33750,33750,33750,165
20240426,115000,5866695650,33750,33750,33750,33750,618
20240426,114900,5845838150,33750,33700,33750,33700,333
20240426,114800,5834612500,33750,33750,33750,33750,244
20240426,114700,5826377500,33750,33750,33750,33750,301
20240426,114600,5816218750,33750,33750,33800,33750,500
20240426,114500,5799342950,33750,33750,33750,33700,2796
20240426,114400,5705001750,33750,33800,33800,33750,273
20240426,114300,5695787700,33800,33800,33800,33800,201
20240426,114200,5688993900,33800,33800,33800,33800,126
20240426,114100,5684735100,33800,33900,33900,33800,22
20240426,114000,5683991050,33900,33900,33900,33800,314
20240426,113900,5673377550,33900,33900,33900,33900,359
20240426,113800,5661207450,33900,33850,33900,33850,149
20240426,113700,5656163450,33850,33800,33850,33800,51
20240426,113600,5654439450,33850,33800,33850,33800,193
20240426,113500,5647908400,33850,33900,33900,33800,38
20240426,113400,5646623300,33900,33850,33900,33800,2405
20240426,113300,5565302000,33850,33850,33900,33850,145
20240426,113200,5560392400,33850,33900,33900,33850,8
20240426,113100,5560121300,33900,33900,33900,33850,712
20240426,113000,5536001100,33900,34000,34000,33900,656
20240426,112900,5513755300,33950,33950,33950,33950,282
20240426,112800,5504181400,33900,33950,33950,33900,547
20240426,112700,5485631000,33950,33950,33950,33900,452
20240426,112600,5470295200,33950,33950,33950,33950,0
20240426,112500,5470295200,33950,33900,33950,33900,269
20240426,112400,5461165000,33950,33950,33950,33900,69
20240426,112300,5458825700,33900,33900,33900,33900,111
20240426,112200,5455062800,34000,33900,34000,33900,402
20240426,112100,5441426500,33950,33950,33950,33950,579
20240426,112000,5421769450,34000,34000,34000,33950,95
20240426,111900,5418541150,34000,34000,34000,33950,96
20240426,111800,5415280450,34000,33900,34000,33900,1089
20240426,111700,5378327550,33950,33950,33950,33950,241
20240426,111600,5370145600,33900,33950,33950,33900,285
20240426,111500,5360469900,33900,33850,33900,33850,182
20240426,111400,5354300150,33850,33850,33850,33850,203
20240426,111300,5347428600,33800,33850,33850,33800,41
20240426,111200,5346042150,33850,33800,33850,33800,136
20240426,111100,5341439700,33800,33800,33800,33800,47
20240426,111000,5339851100,33800,33800,33800,33800,80
20240426,110900,5337147100,33750,33800,33800,33750,522
20240426,110800,5319514300,33800,33750,33800,33750,147
20240426,110700,5314549200,33750,33800,33800,33750,656
20240426,110600,5292377050,33800,33800,33850,33800,120
20240426,110500,5288320900,33850,33850,33850,33800,101
20240426,110400,5284905900,33850,33800,33850,33800,119
20240426,110300,5280883350,33800,33800,33800,33800,170
20240426,110200,5275137350,33800,33800,33850,33800,39
20240426,110100,5273819100,33800,33800,33800,33750,268
20240426,110000,5264765200,33800,33750,33800,33750,503
20240426,105900,5247781750,33800,33800,33800,33750,725
20240426,105800,5223288400,33850,33800,33850,33800,239
20240426,105700,5215209300,33800,33850,33850,33800,290
20240426,105600,5205406800,33850,33850,33850,33850,92
20240426,105500,5202292600,33850,33800,33900,33800,170
20240426,105400,5196542550,33800,33850,33850,33800,338
20240426,105300,5185117600,33800,33850,33850,33800,657
20240426,105200,5162899800,33850,33850,33850,33850,308
20240426,105100,5152474000,33850,33850,33850,33850,655
20240426,105000,5130302250,33850,33900,33900,33850,1358
20240426,104900,5084267700,33900,33950,33950,33900,183
20240426,104800,5078063650,33950,33950,33950,33900,43
20240426,104700,5076605250,33950,33900,33950,33900,70
20240426,104600,5074231050,33900,34000,34000,33900,1546
20240426,104500,5021729000,34050,34050,34050,34050,187
20240426,104400,5015361650,34050,34050,34150,34050,307
20240426,104300,5004907800,34000,34150,34150,34000,127
20240426,104200,5000581400,34150,34150,34150,34000,156
20240426,104100,4995275000,34150,34100,34150,34000,191
20240426,104000,4988771050,34150,34200,34250,34150,915
20240426,103900,4957508650,34200,34150,34250,34150,708
20240426,103800,4933299500,34200,34150,34200,34150,529
20240426,103700,4915233650,34150,34000,34150,34000,30
20240426,103600,4914213500,34150,34000,34150,33950,516
20240426,103500,4896643650,34000,34000,34000,34000,5
20240426,103400,4896473650,34000,34000,34000,33950,158
20240426,103300,4891103650,34000,34050,34050,34000,88
20240426,103200,4888110150,34000,34000,34000,34000,115
20240426,103100,4884200150,34000,33950,34000,33950,163
20240426,103000,4878665050,33950,33900,33950,33900,228
20240426,102900,4870935650,33900,33950,33950,33900,156
20240426,102800,4865646950,33950,33950,34000,33900,376
20240426,102700,4852876850,34000,34000,34000,33950,343
20240426,102600,4841230800,33950,34050,34050,33950,531
20240426,102500,4823181700,34100,34050,34100,34050,302
20240426,102400,4812891650,34050,34050,34050,34000,1130
20240426,102300,4774456300,34050,33950,34100,33950,2767
20240426,102200,4680357400,33950,33950,33950,33900,736
20240426,102100,4655379450,33950,33900,33950,33900,209
20240426,102000,4648293850,33900,33900,33950,33900,571
20240426,101900,4628926750,33950,33850,33950,33850,130
20240426,101800,4624521200,33850,33800,33850,33800,948
20240426,101700,4592434200,33800,33800,33800,33700,902
20240426,101600,4561990750,33800,33850,33900,33750,5797
20240426,101500,4365924200,33850,34000,34000,33850,1579
20240426,101400,4312388950,34000,33950,34000,33900,1033
20240426,101300,4277327400,33900,33900,34000,33850,470
20240426,101200,4261391850,33800,34100,34150,33800,18281
20240426,101100,3640646350,34100,34200,34200,34100,1632
20240426,101000,3584924850,34200,34250,34250,34200,406
20240426,100900,3571033450,34250,34200,34250,34200,172
20240426,100800,3565146550,34200,34200,34250,34150,1382
20240426,100700,3517910450,34250,34200,34250,34200,417
20240426,100600,3503644050,34200,34150,34200,34100,2840
20240426,100500,3406600050,34150,34300,34300,34150,5952
20240426,100400,3202963100,34250,34350,34350,34250,2419
20240426,100300,3119973150,34350,34350,34350,34350,148
20240426,100200,3114889350,34350,34400,34400,34350,548
20240426,100100,3096044550,34400,34350,34450,34350,300
20240426,100000,3085723900,34350,34400,34450,34350,580
20240426,095900,3065788000,34400,34450,34450,34400,179
20240426,095800,3059627600,34450,34400,34450,34400,97
20240426,095700,3056290250,34400,34350,34450,34350,156
20240426,095600,3050924550,34400,34350,34400,34350,250
20240426,095500,3042337000,34350,34350,34400,34350,1194
20240426,095400,3001319700,34400,34450,34450,34400,829
20240426,095300,2972801800,34450,34450,34450,34450,198
20240426,095200,2965980700,34450,34450,34500,34450,324
20240426,095100,2954817700,34450,34450,34500,34450,286
20240426,095000,2944964550,34450,34450,34500,34450,145
20240426,094900,2939969200,34450,34500,34500,34450,478
20240426,094800,2923497100,34500,34500,34500,34500,703
20240426,094700,2899243600,34500,34550,34550,34500,136
20240426,094600,2894544850,34500,34500,34500,34450,431
20240426,094500,2879676750,34450,34500,34500,34400,462
20240426,094400,2863781800,34400,34500,34500,34400,416
20240426,094300,2849451200,34500,34450,34500,34450,322
20240426,094200,2838357250,34500,34650,34650,34500,835
20240426,094100,2809496450,34650,34700,34750,34600,665
20240426,094000,2786450400,34700,34700,34800,34700,670
20240426,093900,2763169400,34700,34750,34800,34600,1674
20240426,093800,2705026600,34750,34550,34800,34550,1451
20240426,093700,2654729650,34550,34550,34600,34500,598
20240426,093600,2634052350,34500,34450,34600,34400,427
20240426,093500,2619314850,34450,34550,34550,34400,143
20240426,093400,2614389850,34550,34350,34550,34350,801
20240426,093300,2586788800,34350,34350,34400,34300,944
20240426,093200,2554384050,34350,34350,34400,34350,317
20240426,093100,2543493700,34300,34350,34350,34250,636
20240426,093000,2521693000,34300,34350,34350,34250,1071
20240426,092900,2484952650,34350,34400,34400,34350,401
20240426,092800,2471177150,34400,34300,34400,34300,523
20240426,092700,2453217350,34300,34350,34350,34250,1246
20240426,092600,2410458300,34350,34250,34350,34200,1140
20240426,092500,2371402350,34250,34350,34350,34250,2341
20240426,092400,2291162700,34350,34400,34450,34350,365
20240426,092300,2278614900,34400,34300,34400,34250,1111
20240426,092200,2240486450,34250,34350,34400,34250,3682
20240426,092100,2114167450,34350,34400,34450,34350,2387
20240426,092000,2032101600,34400,34550,34550,34400,2425
20240426,091900,1948534700,34600,34700,34700,34550,737
20240426,091800,1923037000,34700,34600,34750,34600,1097
20240426,091700,1884989050,34600,34700,34700,34600,764
20240426,091600,1858495900,34700,34500,34700,34450,1153
20240426,091500,1818725100,34500,34450,34500,34400,533
20240426,091400,1800339600,34450,34450,34500,34400,2360
20240426,091300,1719082850,34450,34500,34500,34450,2244
20240426,091200,1641758750,34500,34650,34650,34500,1873
20240426,091100,1577070650,34600,34800,34800,34600,968
20240426,091000,1543513600,34600,34600,34750,34550,1360
20240426,090900,1496378050,34600,34700,34700,34600,937
20240426,090800,1463944250,34750,34650,34750,34600,1044
20240426,090700,1427793750,34650,34700,34750,34650,1083
20240426,090600,1390210650,34700,34750,34800,34600,1196
20240426,090500,1348722800,34750,34900,34950,34750,3978
20240426,090400,1210030050,34900,34650,35050,34650,4986
20240426,090300,1036037200,34700,34650,34700,34500,2179
20240426,090200,960693600,34500,34450,34700,34400,4423
20240426,090100,808150550,34500,34750,34800,34450,5758
20240426,090000,608619250,34750,34800,34800,34350,17525