stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,195000,6086402600,32100,32100,32100,32100,3859
20240426,194900,6086402600,32100,32100,32100,32100,0
20240426,194800,6086402600,32100,32100,32100,32100,0
20240426,194700,6086402600,32100,32100,32100,32100,0
20240426,194600,6086402600,32100,32100,32100,32100,0
20240426,194500,6086402600,32100,32100,32100,32100,0
20240426,194400,6086402600,32100,32100,32100,32100,0
20240426,194300,6086402600,32100,32100,32100,32100,0
20240426,194200,6086402600,32100,32100,32100,32100,0
20240426,194100,6086402600,32100,32100,32100,32100,0
20240426,194000,6086402600,32100,32100,32100,32100,0
20240426,193900,6086402600,32100,32100,32100,32100,0
20240426,193800,6086402600,32100,32100,32100,32100,0
20240426,193700,6086402600,32100,32100,32100,32100,0
20240426,193600,6086402600,32100,32100,32100,32100,0
20240426,193500,6086402600,32100,32100,32100,32100,0
20240426,193400,6086402600,32100,32100,32100,32100,0
20240426,193300,6086402600,32100,32100,32100,32100,0
20240426,193200,6086402600,32100,32100,32100,32100,0
20240426,193100,6086402600,32100,32100,32100,32100,0
20240426,193000,6086402600,32100,32100,32100,32100,0
20240426,192900,6086402600,32100,32100,32100,32100,0
20240426,192800,6086402600,32100,32100,32100,32100,0
20240426,192700,6086402600,32100,32100,32100,32100,0
20240426,192600,6086402600,32100,32100,32100,32100,0
20240426,192500,6086402600,32100,32100,32100,32100,0
20240426,192400,6086402600,32100,32100,32100,32100,0
20240426,192300,6086402600,32100,32100,32100,32100,0
20240426,192200,6086402600,32100,32100,32100,32100,0
20240426,192100,6086402600,32100,32100,32100,32100,0
20240426,192000,6086402600,32100,32100,32100,32100,3859
20240426,191900,6086402600,32100,32100,32100,32100,0
20240426,191800,6086402600,32100,32100,32100,32100,0
20240426,191700,6086402600,32100,32100,32100,32100,0
20240426,191600,6086402600,32100,32100,32100,32100,0
20240426,191500,6086402600,32100,32100,32100,32100,0
20240426,191400,6086402600,32100,32100,32100,32100,0
20240426,191300,6086402600,32100,32100,32100,32100,0
20240426,191200,6086402600,32100,32100,32100,32100,0
20240426,191100,6086402600,32100,32100,32100,32100,0
20240426,191000,6086402600,32100,32100,32100,32100,0
20240426,190900,6086402600,32100,32100,32100,32100,0
20240426,190800,6086402600,32100,32100,32100,32100,0
20240426,190700,6086402600,32100,32100,32100,32100,0
20240426,190600,6086402600,32100,32100,32100,32100,0
20240426,190500,6086402600,32100,32100,32100,32100,0
20240426,190400,6086402600,32100,32100,32100,32100,0
20240426,190300,6086402600,32100,32100,32100,32100,0
20240426,190200,6086402600,32100,32100,32100,32100,0
20240426,190100,6086402600,32100,32100,32100,32100,0
20240426,190000,6086402600,32100,32100,32100,32100,0
20240426,185900,6086402600,32100,32100,32100,32100,0
20240426,185800,6086402600,32100,32100,32100,32100,0
20240426,185700,6086402600,32100,32100,32100,32100,0
20240426,185600,6086402600,32100,32100,32100,32100,0
20240426,185500,6086402600,32100,32100,32100,32100,0
20240426,185400,6086402600,32100,32100,32100,32100,0
20240426,185300,6086402600,32100,32100,32100,32100,0
20240426,185200,6086402600,32100,32100,32100,32100,0
20240426,185100,6086402600,32100,32100,32100,32100,0
20240426,185000,6086402600,32100,32100,32100,32100,3859
20240426,184900,6086402600,32100,32100,32100,32100,0
20240426,184800,6086402600,32100,32100,32100,32100,0
20240426,184700,6086402600,32100,32100,32100,32100,0
20240426,184600,6086402600,32100,32100,32100,32100,0
20240426,184500,6086402600,32100,32100,32100,32100,0
20240426,184400,6086402600,32100,32100,32100,32100,0
20240426,184300,6086402600,32100,32100,32100,32100,0
20240426,184200,6086402600,32100,32100,32100,32100,0
20240426,184100,6086402600,32100,32100,32100,32100,0
20240426,184000,6086402600,32100,32100,32100,32100,0
20240426,183900,6086402600,32100,32100,32100,32100,0
20240426,183800,6086402600,32100,32100,32100,32100,0
20240426,183700,6086402600,32100,32100,32100,32100,0
20240426,183600,6086402600,32100,32100,32100,32100,0
20240426,183500,6086402600,32100,32100,32100,32100,0
20240426,183400,6086402600,32100,32100,32100,32100,0
20240426,183300,6086402600,32100,32100,32100,32100,0
20240426,183200,6086402600,32100,32100,32100,32100,0
20240426,183100,6086402600,32100,32100,32100,32100,0
20240426,183000,6086402600,32100,32100,32100,32100,0
20240426,182900,6086402600,32100,32100,32100,32100,0
20240426,182800,6086402600,32100,32100,32100,32100,0
20240426,182700,6086402600,32100,32100,32100,32100,0
20240426,182600,6086402600,32100,32100,32100,32100,0
20240426,182500,6086402600,32100,32100,32100,32100,0
20240426,182400,6086402600,32100,32100,32100,32100,0
20240426,182300,6086402600,32100,32100,32100,32100,0
20240426,182200,6086402600,32100,32100,32100,32100,0
20240426,182100,6086402600,32100,32100,32100,32100,0
20240426,182000,6086402600,32100,32100,32100,32100,3859
20240426,181900,6086402600,32100,32100,32100,32100,0
20240426,181800,6086402600,32100,32100,32100,32100,0
20240426,181700,6086402600,32100,32100,32100,32100,0
20240426,181600,6086402600,32100,32100,32100,32100,0
20240426,181500,6086402600,32100,32100,32100,32100,0
20240426,181400,6086402600,32100,32100,32100,32100,0
20240426,181300,6086402600,32100,32100,32100,32100,0
20240426,181200,6086402600,32100,32100,32100,32100,0
20240426,181100,6086402600,32100,32100,32100,32100,0
20240426,181000,6086402600,32100,32100,32100,32100,0
20240426,180900,6086402600,32100,32100,32100,32100,0
20240426,180800,6086402600,32100,32100,32100,32100,0
20240426,180700,6086402600,32100,32100,32100,32100,0
20240426,180600,6086402600,32100,32100,32100,32100,0
20240426,180500,6086402600,32100,32100,32100,32100,0
20240426,180400,6086402600,32100,32100,32100,32100,0
20240426,180300,6086402600,32100,32100,32100,32100,0
20240426,180200,6086402600,32100,32100,32100,32100,0
20240426,180100,6086402600,32100,32100,32100,32100,0
20240426,180000,6086402600,32100,32100,32100,32100,0
20240426,175900,6086402600,32100,32100,32100,32100,0
20240426,175800,6086402600,32100,32100,32100,32100,0
20240426,175700,6086402600,32100,32100,32100,32100,0
20240426,175600,6086402600,32100,32100,32100,32100,0
20240426,175500,6086402600,32100,32100,32100,32100,0
20240426,175400,6086402600,32100,32100,32100,32100,0
20240426,175300,6086402600,32100,32100,32100,32100,0
20240426,175200,6086402600,32100,32100,32100,32100,0
20240426,175100,6086402600,32100,32100,32100,32100,0
20240426,175000,6086402600,32100,32100,32100,32100,3859
20240426,174900,6086402600,32100,32100,32100,32100,0
20240426,174800,6086402600,32100,32100,32100,32100,0
20240426,174700,6086402600,32100,32100,32100,32100,0
20240426,174600,6086402600,32100,32100,32100,32100,0
20240426,174500,6086402600,32100,32100,32100,32100,0
20240426,174400,6086402600,32100,32100,32100,32100,0
20240426,174300,6086402600,32100,32100,32100,32100,0
20240426,174200,6086402600,32100,32100,32100,32100,0
20240426,174100,6086402600,32100,32100,32100,32100,0
20240426,174000,6086402600,32100,32100,32100,32100,0
20240426,173900,6086402600,32100,32100,32100,32100,0
20240426,173800,6086402600,32100,32100,32100,32100,0
20240426,173700,6086402600,32100,32100,32100,32100,0
20240426,173600,6086402600,32100,32100,32100,32100,0
20240426,173500,6086402600,32100,32100,32100,32100,0
20240426,173400,6086402600,32100,32100,32100,32100,0
20240426,173300,6086402600,32100,32100,32100,32100,0
20240426,173200,6086402600,32100,32100,32100,32100,0
20240426,173100,6086402600,32100,32100,32100,32100,0
20240426,173000,6086402600,32100,32100,32100,32100,0
20240426,172900,6086402600,32100,32100,32100,32100,0
20240426,172800,6086402600,32100,32100,32100,32100,0
20240426,172700,6086402600,32100,32100,32100,32100,0
20240426,172600,6086402600,32100,32100,32100,32100,0
20240426,172500,6086402600,32100,32100,32100,32100,0
20240426,172400,6086402600,32100,32100,32100,32100,0
20240426,172300,6086402600,32100,32100,32100,32100,0
20240426,172200,6086402600,32100,32100,32100,32100,0
20240426,172100,6086402600,32100,32100,32100,32100,0
20240426,172000,6086402600,32100,32100,32100,32100,3859
20240426,171900,6086402600,32100,32100,32100,32100,0
20240426,171800,6086402600,32100,32100,32100,32100,0
20240426,171700,6086402600,32100,32100,32100,32100,0
20240426,171600,6086402600,32100,32100,32100,32100,0
20240426,171500,6086402600,32100,32100,32100,32100,0
20240426,171400,6086402600,32100,32100,32100,32100,0
20240426,171300,6086402600,32100,32100,32100,32100,0
20240426,171200,6086402600,32100,32100,32100,32100,0
20240426,171100,6086402600,32100,32100,32100,32100,0
20240426,171000,6086402600,32100,32100,32100,32100,0
20240426,170900,6086402600,32100,32100,32100,32100,0
20240426,170800,6086402600,32100,32100,32100,32100,0
20240426,170700,6086402600,32100,32100,32100,32100,0
20240426,170600,6086402600,32100,32100,32100,32100,0
20240426,170500,6086402600,32100,32100,32100,32100,0
20240426,170400,6086402600,32100,32100,32100,32100,0
20240426,170300,6086402600,32100,32100,32100,32100,0
20240426,170200,6086402600,32100,32100,32100,32100,0
20240426,170100,6086402600,32100,32100,32100,32100,0
20240426,170000,6086402600,32100,32100,32100,32100,0
20240426,165900,6086402600,32100,32100,32100,32100,0
20240426,165800,6086402600,32100,32100,32100,32100,0
20240426,165700,6086402600,32100,32100,32100,32100,0
20240426,165600,6086402600,32100,32100,32100,32100,0
20240426,165500,6086402600,32100,32100,32100,32100,0
20240426,165400,6086402600,32100,32100,32100,32100,0
20240426,165300,6086402600,32100,32100,32100,32100,0
20240426,165200,6086402600,32100,32100,32100,32100,0
20240426,165100,6086402600,32100,32100,32100,32100,0
20240426,165000,6086402600,32100,32100,32100,32100,3859
20240426,164900,6086402600,32100,32100,32100,32100,0
20240426,164800,6086402600,32100,32100,32100,32100,0
20240426,164700,6086402600,32100,32100,32100,32100,0
20240426,164600,6086402600,32100,32100,32100,32100,0
20240426,164500,6086402600,32100,32100,32100,32100,0
20240426,164400,6086402600,32100,32100,32100,32100,0
20240426,164300,6086402600,32100,32100,32100,32100,0
20240426,164200,6086402600,32100,32100,32100,32100,0
20240426,164100,6086402600,32100,32100,32100,32100,0
20240426,164000,6086402600,32100,32100,32100,32100,0
20240426,163900,6086402600,32100,32100,32100,32100,0
20240426,163800,6086402600,32100,32100,32100,32100,0
20240426,163700,6086402600,32100,32100,32100,32100,0
20240426,163600,6086402600,32100,32100,32100,32100,0
20240426,163500,6086402600,32100,32100,32100,32100,0
20240426,163400,6086402600,32100,32100,32100,32100,0
20240426,163300,6086402600,32100,32100,32100,32100,0
20240426,163200,6086402600,32100,32100,32100,32100,0
20240426,163100,6086402600,32100,32100,32100,32100,0
20240426,163000,6086402600,32100,32100,32100,32100,0
20240426,162900,6086402600,32100,32100,32100,32100,0
20240426,162800,6086402600,32100,32100,32100,32100,0
20240426,162700,6086402600,32100,32100,32100,32100,0
20240426,162600,6086402600,32100,32100,32100,32100,0
20240426,162500,6086402600,32100,32100,32100,32100,0
20240426,162400,6086402600,32100,32100,32100,32100,0
20240426,162300,6086402600,32100,32100,32100,32100,0
20240426,162200,6086402600,32100,32100,32100,32100,0
20240426,162100,6086402600,32100,32100,32100,32100,0
20240426,162000,6086402600,32100,32100,32100,32100,3859
20240426,161900,6086402600,32100,32100,32100,32100,0
20240426,161800,6086402600,32100,32100,32100,32100,0
20240426,161700,6086402600,32100,32100,32100,32100,0
20240426,161600,6086402600,32100,32100,32100,32100,0
20240426,161500,6086402600,32100,32100,32100,32100,0
20240426,161400,6086402600,32100,32100,32100,32100,0
20240426,161300,6086402600,32100,32100,32100,32100,0
20240426,161200,6086402600,32100,32100,32100,32100,0
20240426,161100,6086402600,32100,32100,32100,32100,0
20240426,161000,6086402600,32100,32100,32100,32100,0
20240426,160900,6086402600,32100,32100,32100,32100,0
20240426,160800,6086402600,32100,32100,32100,32100,0
20240426,160700,6086402600,32100,32100,32100,32100,0
20240426,160600,6086402600,32100,32100,32100,32100,0
20240426,160500,6086402600,32100,32100,32100,32100,0
20240426,160400,6086402600,32100,32100,32100,32100,0
20240426,160300,6086402600,32100,32100,32100,32100,0
20240426,160200,6086402600,32100,32100,32100,32100,0
20240426,160100,6086402600,32100,32100,32100,32100,0
20240426,160000,6086402600,32100,32100,32100,32100,0
20240426,155900,6086402600,32100,32100,32100,32100,0
20240426,155800,6086402600,32100,32100,32100,32100,0
20240426,155700,6086402600,32100,32100,32100,32100,0
20240426,155600,6086402600,32100,32100,32100,32100,0
20240426,155500,6086402600,32100,32100,32100,32100,0
20240426,155400,6086402600,32100,32100,32100,32100,0
20240426,155300,6086402600,32100,32100,32100,32100,0
20240426,155200,6086402600,32100,32100,32100,32100,0
20240426,155100,6086402600,32100,32100,32100,32100,0
20240426,155000,6086402600,32100,32100,32100,32100,3859
20240426,154900,6086402600,32100,32100,32100,32100,0
20240426,154800,6086402600,32100,32100,32100,32100,0
20240426,154700,6086402600,32100,32100,32100,32100,0
20240426,154600,6086402600,32100,32100,32100,32100,0
20240426,154500,6086402600,32100,32100,32100,32100,0
20240426,154400,6086402600,32100,32100,32100,32100,0
20240426,154300,6086402600,32100,32100,32100,32100,0
20240426,154200,6086402600,32100,32100,32100,32100,0
20240426,154100,6086402600,32100,32100,32100,32100,0
20240426,154000,6086402600,32100,32100,32100,32100,0
20240426,153900,6086402600,32100,32100,32100,32100,0
20240426,153800,6086402600,32100,32100,32100,32100,0
20240426,153700,6086402600,32100,32100,32100,32100,0
20240426,153600,6086402600,32100,32100,32100,32100,0
20240426,153500,6086402600,32100,32100,32100,32100,0
20240426,153400,6086402600,32100,32100,32100,32100,0
20240426,153300,6086402600,32100,32100,32100,32100,0
20240426,153200,6086402600,32100,32100,32100,32100,0
20240426,153100,6086402600,32100,32100,32100,32100,0
20240426,153000,6086402600,32100,32100,32100,32100,3859
20240426,152900,5962528700,32050,32050,32050,32050,0
20240426,152800,5962528700,32050,32050,32050,32050,0
20240426,152700,5962528700,32050,32050,32050,32050,0
20240426,152600,5962528700,32050,32050,32050,32050,0
20240426,152500,5962528700,32050,32050,32050,32050,0
20240426,152400,5962528700,32050,32050,32050,32050,0
20240426,152300,5962528700,32050,32050,32050,32050,0
20240426,152200,5962528700,32050,32050,32050,32050,0
20240426,152100,5962528700,32050,32050,32050,32050,0
20240426,152000,5962528700,32050,32050,32050,32050,0
20240426,151900,5962528700,32050,31950,32050,31950,749
20240426,151800,5938560950,31950,31950,32100,31950,3038
20240426,151700,5841197550,31950,31950,31950,31950,149
20240426,151600,5836437000,31950,31950,32000,31950,1135
20240426,151500,5800118900,31950,32000,32000,31950,1472
20240426,151400,5753015300,32000,32000,32000,32000,58
20240426,151300,5751159300,32050,32000,32050,32000,447
20240426,151200,5736837700,32000,32000,32050,32000,98
20240426,151100,5733698600,32000,31950,32000,31950,662
20240426,151000,5712516450,32000,32000,32000,31950,785
20240426,150900,5687434650,32000,32000,32000,32000,356
20240426,150800,5676042650,32000,32050,32050,32000,68
20240426,150700,5673865100,32150,31950,32150,31950,1920
20240426,150600,5612339300,31950,31950,31950,31950,445
20240426,150500,5598121550,31950,31950,32250,31900,6183
20240426,150400,5399636200,31950,31900,31950,31900,1270
20240426,150300,5359062050,31900,31900,31950,31900,295
20240426,150200,5349648950,31900,31900,31900,31900,98
20240426,150100,5346522750,31900,31900,31900,31900,47
20240426,150000,5345023450,31900,31900,31900,31900,98
20240426,145900,5341897250,31950,31950,31950,31900,273
20240426,145800,5333183700,31900,31850,31950,31850,1354
20240426,145700,5289990150,31850,31850,31900,31850,298
20240426,145600,5280493850,31850,31900,31900,31850,273
20240426,145500,5271794550,31900,31850,31900,31850,709
20240426,145400,5249192850,31850,31850,31900,31850,267
20240426,145300,5240687000,31850,31850,31900,31850,277
20240426,145200,5231860150,31850,31900,31950,31850,417
20240426,145100,5218571000,31900,31900,31950,31900,326
20240426,145000,5208165450,31900,31900,31950,31900,296
20240426,144900,5198722050,31900,31900,31950,31900,251
20240426,144800,5190711850,31900,31850,31950,31850,240
20240426,144700,5183062600,31850,31900,31900,31850,262
20240426,144600,5174711300,31850,31900,31900,31850,202
20240426,144500,5168275650,31900,31900,31950,31850,698
20240426,144400,5146013550,31950,31850,31950,31850,1164
20240426,144300,5108894000,31850,31850,31900,31850,445
20240426,144200,5094713350,31850,31850,31900,31850,300
20240426,144100,5085153450,31850,31900,31900,31850,258
20240426,144000,5076935050,31850,31850,31950,31850,1570
20240426,143900,5026876200,31850,31900,31900,31850,292
20240426,143800,5017572500,31850,31850,31950,31850,375
20240426,143700,5005609250,31850,31850,31900,31850,213
20240426,143600,4998822700,31850,31850,31950,31850,359
20240426,143500,4987364600,31850,31850,31900,31850,273
20240426,143400,4978668550,31850,31850,31900,31850,259
20240426,143300,4970410150,31850,31850,31900,31850,267
20240426,143200,4961903950,31850,31850,31900,31850,391
20240426,143100,4949444400,31850,31850,31850,31850,198
20240426,143000,4943138100,31850,31900,31900,31850,277
20240426,142900,4934312400,31900,31850,31900,31850,296
20240426,142800,4924877200,31850,31850,31900,31850,317
20240426,142700,4914779150,31850,31900,31900,31850,535
20240426,142600,4897716650,31900,31900,31950,31900,144
20240426,142500,4893122100,31900,31900,31950,31900,557
20240426,142400,4875350450,31900,31900,31900,31900,332
20240426,142300,4864759650,31900,31900,31950,31900,333
20240426,142200,4854130750,31950,32000,32000,31950,634
20240426,142100,4833872800,31950,31950,32000,31950,313
20240426,142000,4823868850,31950,31950,32000,31950,259
20240426,141900,4815592750,31950,31900,31950,31900,742
20240426,141800,4791888600,31900,31900,31950,31900,444
20240426,141700,4777723300,31900,31900,31950,31900,383
20240426,141600,4765504700,31950,31900,31950,31900,379
20240426,141500,4753411200,31900,31950,31950,31900,231
20240426,141400,4746040550,31950,31900,31950,31900,880
20240426,141300,4717959700,31900,31950,31950,31900,278
20240426,141200,4709089450,31900,31900,32000,31900,490
20240426,141100,4693440950,31900,31900,31950,31900,163
20240426,141000,4688236350,31900,31950,31950,31900,204
20240426,140900,4681725000,31950,31950,31950,31950,233
20240426,140800,4674280650,32000,31950,32000,31950,387
20240426,140700,4661906150,31950,31900,31950,31900,882
20240426,140600,4633732100,31900,31900,31950,31900,250
20240426,140500,4625753700,31900,31900,31950,31900,331
20240426,140400,4615191550,31900,31950,31950,31900,224
20240426,140300,4608042550,31900,31900,31900,31850,406
20240426,140200,4595099150,31850,31850,31950,31850,231
20240426,140100,4587735650,31850,31900,31900,31850,694
20240426,140000,4565607050,31900,31900,31900,31900,263
20240426,135900,4557217350,31900,31900,31950,31900,337
20240426,135800,4546462600,31900,31900,31900,31900,196
20240426,135700,4540210200,31900,31900,31950,31900,162
20240426,135600,4535038950,31950,31950,31950,31900,162
20240426,135500,4529866400,31900,31850,31900,31850,106
20240426,135400,4526485050,31900,31850,31900,31850,50
20240426,135300,4524892200,31850,31900,31950,31850,1480
20240426,135200,4477718650,31900,31850,31900,31850,93
20240426,135100,4474753650,31850,31900,31900,31850,198
20240426,135000,4468441750,31900,31900,31900,31850,99
20240426,134900,4465287300,31900,31850,31900,31850,805
20240426,134800,4439638750,31800,31800,31800,31800,121
20240426,134700,4435790950,31800,31850,31850,31800,95
20240426,134600,4432767100,31850,31800,31850,31800,215
20240426,134500,4425925000,31800,31800,31800,31800,340
20240426,134400,4415113000,31800,31850,31850,31800,123
20240426,134300,4411197250,31800,31750,31800,31750,1658
20240426,134200,4358474550,31750,31750,31800,31750,301
20240426,134100,4348912700,31750,31750,31800,31750,178
20240426,134000,4343260150,31750,31800,31800,31750,360
20240426,133900,4331826400,31800,31750,31800,31750,87
20240426,133800,4329064050,31750,31750,31800,31750,424
20240426,133700,4315597750,31750,31800,31800,31750,562
20240426,133600,4297727950,31800,31800,31850,31800,391
20240426,133500,4285290750,31800,31800,31850,31800,1047
20240426,133400,4251993350,31800,31850,31850,31800,2470
20240426,133300,4173443100,31800,31750,31850,31750,241
20240426,133200,4165780550,31750,31800,31800,31750,106
20240426,133100,4162410550,31850,31750,31850,31750,263
20240426,133000,4154047650,31800,31800,31800,31750,328
20240426,132900,4143618100,31850,31850,31850,31850,274
20240426,132800,4134891200,31850,31850,31850,31850,118
20240426,132700,4131132900,31900,31800,31900,31800,807
20240426,132600,4105429100,31800,31800,31850,31800,827
20240426,132500,4079117100,31850,31800,31850,31750,148
20240426,132400,4074407800,31800,31850,31850,31750,107
20240426,132300,4071002450,31850,31800,31850,31800,688
20240426,132200,4049119600,31800,31800,31800,31800,660
20240426,132100,4028131600,31800,31900,31900,31800,200
20240426,132000,4021763350,31800,31850,31900,31800,47
20240426,131900,4020266700,31850,31850,31850,31850,1840
20240426,131800,3961662700,31900,31900,31900,31850,379
20240426,131700,3949586050,31850,31950,31950,31850,130
20240426,131600,3945437700,31950,31900,31950,31850,197
20240426,131500,3939149300,31900,31950,31950,31900,90
20240426,131400,3936276350,32000,31950,32000,31950,125
20240426,131300,3932278100,31950,31950,31950,31950,36
20240426,131200,3931127900,32000,31950,32000,31900,144
20240426,131100,3926524750,31950,32000,32000,31900,84
20240426,131000,3923842200,32000,31950,32000,31900,596
20240426,130900,3904797050,31900,32000,32000,31900,1595
20240426,130800,3853889350,32000,32000,32000,32000,99
20240426,130700,3850721350,32050,32050,32050,32000,114
20240426,130600,3847073050,32050,32050,32100,32000,213
20240426,130500,3840244450,32100,32000,32100,32000,99
20240426,130400,3837074150,32000,32000,32000,32000,117
20240426,130300,3833330150,32000,32000,32000,31950,131
20240426,130200,3829141050,32000,31950,32000,31950,69
20240426,130100,3826934800,32000,31950,32000,31950,168
20240426,130000,3821563850,31950,31950,32000,31950,188
20240426,125900,3815556150,31950,31950,32000,31950,174
20240426,125800,3809993400,31950,32000,32000,31950,38
20240426,125700,3808779200,31950,32000,32000,31950,434
20240426,125600,3794908550,31950,31950,31950,31950,186
20240426,125500,3788965850,32000,32000,32000,32000,310
20240426,125400,3779045850,32000,32050,32050,32000,180
20240426,125300,3773284850,32050,32050,32050,32050,68
20240426,125200,3771105450,32000,32000,32000,32000,52
20240426,125100,3769441450,32000,32050,32100,32000,125
20240426,125000,3765435800,32000,32050,32050,32000,93
20240426,124900,3762458300,32000,32100,32100,32000,76
20240426,124800,3760024050,32100,32050,32100,32000,341
20240426,124700,3749091100,32000,32100,32100,32000,351
20240426,124600,3737837650,32050,32100,32150,32050,208
20240426,124500,3731157800,32050,32050,32100,32050,378
20240426,124400,3719026800,32050,32050,32100,32050,116
20240426,124300,3715308950,32050,32100,32100,32050,84
20240426,124200,3712615750,32050,32000,32050,32000,294
20240426,124100,3703195050,32000,32000,32000,32000,74
20240426,124000,3700827050,32000,32000,32050,32000,152
20240426,123900,3695959650,32000,32000,32050,32000,80
20240426,123800,3693398550,32000,32050,32050,32000,137
20240426,123700,3689009900,32050,32050,32050,32000,99
20240426,123600,3685837900,32050,32050,32050,32000,66
20240426,123500,3683722700,32050,32100,32100,32050,46
20240426,123400,3682248300,32100,32050,32100,32050,73
20240426,123300,3679908600,32050,32000,32050,32000,105
20240426,123200,3676546400,32050,32100,32100,32050,59
20240426,123100,3674654700,32100,32000,32100,32000,107
20240426,123000,3671227050,32000,32100,32100,32000,191
20240426,122900,3665110650,32050,32000,32100,32000,141
20240426,122800,3660592700,32100,32000,32100,32000,48
20240426,122700,3659056500,32100,32000,32100,32000,276
20240426,122600,3650214750,32000,32000,32000,32000,69
20240426,122500,3648006750,32000,32050,32050,32000,159
20240426,122400,3642913600,32050,32050,32050,32000,243
20240426,122300,3635136550,32050,32150,32150,32050,1717
20240426,122200,3580040850,32100,32100,32100,32100,75
20240426,122100,3577633350,32100,32100,32150,32100,83
20240426,122000,3574968050,32150,32100,32150,32100,256
20240426,121900,3566746900,32150,32100,32150,32100,178
20240426,121800,3561029600,32150,32150,32150,32100,226
20240426,121700,3553768200,32100,32100,32100,32100,57
20240426,121600,3551938500,32100,32050,32100,32050,257
20240426,121500,3543691950,32050,32050,32100,32050,92
20240426,121400,3540742350,32050,32000,32050,32000,70
20240426,121300,3538501500,32000,32000,32000,32000,35
20240426,121200,3537381500,32000,32050,32100,32000,165
20240426,121100,3532090100,32100,32050,32100,32050,356
20240426,121000,3520675300,32050,32050,32100,32050,124
20240426,120900,3516697750,32050,32050,32100,32050,311
20240426,120800,3506729200,32100,32100,32100,32050,172
20240426,120700,3501211500,32050,32050,32050,32050,35
20240426,120600,3500089750,32100,32100,32100,32050,169
20240426,120500,3494670900,32050,32100,32100,32050,182
20240426,120400,3488832450,32100,32050,32100,32050,85
20240426,120300,3486107450,32100,32050,32100,32050,163
20240426,120200,3480877500,32050,32100,32100,32050,68
20240426,120100,3478697950,32100,32100,32100,32050,138
20240426,120000,3474269950,32100,32050,32100,32050,262
20240426,115900,3465861900,32100,32050,32100,32050,100
20240426,115800,3462653550,32100,32100,32100,32050,53
20240426,115700,3460952300,32050,32050,32100,32050,143
20240426,115600,3456364800,32050,32100,32100,32050,52
20240426,115500,3454697450,32100,32050,32100,32050,148
20240426,115400,3449948050,32100,32050,32100,32050,27
20240426,115300,3449081650,32100,32100,32100,32100,73
20240426,115200,3446738350,32050,32050,32050,32050,63
20240426,115100,3444719200,32100,32050,32100,32050,544
20240426,115000,3427282950,32100,32050,32100,32050,112
20240426,114900,3423688350,32050,32050,32050,32050,127
20240426,114800,3419618000,32100,32100,32100,32050,124
20240426,114700,3415639300,32100,32100,32100,32100,33
20240426,114600,3414580000,32100,32150,32150,32100,630
20240426,114500,3394353600,32150,32100,32150,32100,108
20240426,114400,3390885750,32150,32150,32150,32150,95
20240426,114300,3387831500,32150,32150,32150,32100,1240
20240426,114200,3347965650,32200,32150,32200,32150,193
20240426,114100,3341756300,32150,32200,32200,32150,100
20240426,114000,3338541200,32150,32200,32200,32150,166
20240426,113900,3333196050,32200,32150,32200,32150,76
20240426,113800,3330750250,32150,32250,32250,32150,1928
20240426,113700,3268671850,32250,32300,32300,32250,2155
20240426,113600,3199172450,32300,32250,32300,32250,120
20240426,113500,3195296850,32300,32300,32300,32250,2627
20240426,113400,3110447800,32300,32300,32350,32300,69
20240426,113300,3108218800,32350,32350,32350,32300,162
20240426,113200,3102978600,32350,32300,32350,32300,37
20240426,113100,3101781750,32350,32300,32350,32300,287
20240426,113000,3092503200,32350,32350,32350,32300,76
20240426,112900,3090046650,32350,32300,32350,32300,3061
20240426,112800,2991076300,32300,32250,32300,32250,1398
20240426,112700,2945922250,32250,32300,32300,32250,1329
20240426,112600,2902998750,32300,32250,32300,32200,1792
20240426,112500,2845197900,32250,32250,32250,32250,196
20240426,112400,2838876900,32250,32200,32250,32200,240
20240426,112300,2831147900,32250,32200,32250,32200,333
20240426,112200,2820410150,32250,32250,32250,32200,172
20240426,112100,2814864750,32250,32250,32250,32200,82
20240426,112000,2812222800,32250,32200,32250,32200,122
20240426,111900,2808289350,32200,32250,32250,32200,59
20240426,111800,2806386650,32200,32250,32250,32200,1071
20240426,111700,2771849100,32250,32250,32250,32200,1154
20240426,111600,2734635450,32250,32250,32250,32200,324
20240426,111500,2724186950,32250,32200,32250,32150,1604
20240426,111400,2672509700,32200,32150,32200,32150,863
20240426,111300,2644727500,32200,32200,32200,32200,34
20240426,111200,2643632700,32150,32150,32200,32150,232
20240426,111100,2636173400,32150,32150,32150,32150,566
20240426,111000,2617976500,32150,32100,32150,32100,1125
20240426,110900,2581813000,32100,32050,32100,32050,286
20240426,110800,2572633150,32100,32100,32100,32100,3
20240426,110700,2572536850,32100,32150,32150,32050,223
20240426,110600,2565384100,32050,32100,32100,32050,44
20240426,110500,2563972000,32100,32050,32100,32050,181
20240426,110400,2558169750,32050,32100,32100,32050,121
20240426,110300,2554287150,32050,32100,32150,32050,352
20240426,110200,2542995100,32100,32100,32100,32100,38
20240426,110100,2541775300,32100,32050,32150,32050,467
20240426,110000,2526782100,32050,32050,32100,32050,43
20240426,105900,2525403900,32050,32100,32100,32050,192
20240426,105800,2519242550,32100,32150,32150,32100,1330
20240426,105700,2476535950,32100,32150,32150,32100,136
20240426,105600,2472165350,32100,32050,32150,32050,882
20240426,105500,2443854650,32100,32100,32100,32100,112
20240426,105400,2440259450,32100,31950,32100,31950,2317
20240426,105300,2366026500,32000,32000,32000,32000,1179
20240426,105200,2328298500,31900,32000,32000,31900,972
20240426,105100,2297213000,32000,32000,32000,32000,174
20240426,105000,2291645000,31950,31950,31950,31900,497
20240426,104900,2275765900,31950,31950,31950,31900,82
20240426,104800,2273147350,31950,31900,31950,31900,141
20240426,104700,2268645800,31900,31950,31950,31900,106
20240426,104600,2265259150,31950,31900,31950,31850,1140
20240426,104500,2228897150,31900,31950,31950,31900,1195
20240426,104400,2190776450,31900,31800,31950,31800,1107
20240426,104300,2155558500,31800,31850,31850,31800,251
20240426,104200,2147575700,31800,31850,31850,31800,112
20240426,104100,2144010650,31850,31900,31900,31850,74
20240426,104000,2141653150,31950,31900,31950,31900,13
20240426,103900,2141238300,31850,31850,31900,31850,69
20240426,103800,2139037350,31850,31900,31900,31850,167
20240426,103700,2133716950,31950,31850,31950,31850,118
20240426,103600,2129950900,31950,31800,31950,31800,433
20240426,103500,2116164150,31850,31850,31850,31850,103
20240426,103400,2112883600,31850,31850,31850,31850,53
20240426,103300,2111195550,31850,31900,31900,31850,105
20240426,103200,2107847850,31950,31850,31950,31750,2383
20240426,103100,2032022600,31850,31850,31900,31850,1057
20240426,103000,1998351050,31850,31850,31850,31850,21
20240426,102900,1997682200,31900,31950,31950,31900,409
20240426,102800,1984631700,31950,31900,31950,31900,24
20240426,102700,1983865000,31900,31950,31950,31900,266
20240426,102600,1975376300,31950,31950,31950,31900,212
20240426,102500,1968603000,31950,32050,32050,31950,187
20240426,102400,1962619100,32000,31950,32000,31950,1195
20240426,102300,1924379150,31950,31950,32000,31950,57
20240426,102200,1922557950,32000,31950,32000,31950,221
20240426,102100,1915492650,31950,32000,32000,31950,53
20240426,102000,1913797450,32000,31950,32000,31950,78
20240426,101900,1911302000,31950,31950,32000,31900,547
20240426,101800,1893825450,31950,31900,31950,31850,378
20240426,101700,1881768950,31900,31900,31900,31900,176
20240426,101600,1876154550,31850,31800,31850,31800,85
20240426,101500,1873447350,31800,31800,31800,31800,18
20240426,101400,1872874950,31800,31850,31850,31800,123
20240426,101300,1868959050,31800,31800,31850,31800,81
20240426,101200,1866380600,31850,31850,31850,31850,71
20240426,101100,1864119250,31850,31850,31850,31850,0
20240426,101000,1864119250,31850,31850,31850,31850,194
20240426,100900,1857940350,31850,31850,31850,31850,68
20240426,100800,1855774550,31800,31800,31800,31800,9
20240426,100700,1855488350,31850,31800,31850,31800,192
20240426,100600,1849378700,31800,31800,31800,31800,11
20240426,100500,1849028900,31850,31850,31850,31850,67
20240426,100400,1846894950,31800,31800,31800,31800,214
20240426,100300,1840089750,31800,31800,31850,31750,476
20240426,100200,1824954700,31800,31750,31800,31750,152
20240426,100100,1820127450,31750,31700,31750,31700,484
20240426,100000,1804763050,31700,31750,31750,31700,418
20240426,095900,1791512350,31750,31800,31850,31750,1840
20240426,095800,1733056000,31800,31800,31800,31750,274
20240426,095700,1724342850,31800,31800,31800,31800,873
20240426,095600,1696581450,31850,31850,31850,31800,93
20240426,095500,1693619450,31850,31850,31900,31850,87
20240426,095400,1690848450,31900,31850,31900,31850,669
20240426,095300,1669540700,31900,31850,31900,31850,3
20240426,095200,1669445050,31900,31800,31900,31800,545
20240426,095100,1652078150,31850,31800,31850,31800,116
20240426,095000,1648386300,31800,31850,31850,31800,724
20240426,094900,1625359550,31800,31850,31850,31800,48
20240426,094800,1623831950,31800,31800,31850,31800,181
20240426,094700,1618070350,31800,31800,31850,31800,673
20240426,094600,1596667950,31850,31850,31850,31850,483
20240426,094500,1581284400,31850,31850,31850,31850,202
20240426,094400,1574850700,31850,31850,31900,31850,796
20240426,094300,1549498050,31850,31850,31850,31800,29
20240426,094200,1548574700,31850,31850,31850,31850,1210
20240426,094100,1510036200,31850,31900,31900,31850,447
20240426,094000,1495784100,31950,31950,31950,31850,697
20240426,093900,1473537500,31900,31950,31950,31900,373
20240426,093800,1461634750,31950,31900,31950,31900,354
20240426,093700,1450334650,31900,32000,32000,31900,4545
20240426,093600,1305157900,32000,32000,32050,32000,831
20240426,093500,1278526250,32050,32000,32050,32000,1114
20240426,093400,1242871000,32000,31950,32000,31950,51
20240426,093300,1241239500,31950,31950,31950,31900,79
20240426,093200,1238717300,32000,31950,32000,31950,422
20240426,093100,1225215150,31950,31950,31950,31900,125
20240426,093000,1221222400,31950,31950,31950,31900,58
20240426,092900,1219369350,31850,31950,31950,31850,1115
20240426,092800,1183793650,31900,31950,31950,31900,622
20240426,092700,1163921550,31950,31900,31950,31900,1047
20240426,092600,1130474500,31900,31950,32000,31850,1087
20240426,092500,1095767900,31950,32100,32100,31950,2762
20240426,092400,1007383800,32150,32050,32150,32050,1605
20240426,092300,955859950,32100,32050,32100,32050,50
20240426,092200,954256700,32050,32050,32100,32000,199
20240426,092100,947876150,32050,32000,32100,32000,545
20240426,092000,930423400,32000,32050,32100,32000,666
20240426,091900,909086850,32050,32050,32100,32050,157
20240426,091800,904054850,32050,32050,32100,32050,1008
20240426,091700,871743550,32050,32100,32100,32050,649
20240426,091600,850934700,32100,32100,32100,32100,1386
20240426,091500,806444100,32100,32200,32200,32100,428
20240426,091400,792677250,32200,32200,32250,32200,2351
20240426,091300,716944050,32250,32250,32250,32200,585
20240426,091200,698078150,32200,32150,32200,32150,1777
20240426,091100,640873050,32150,32100,32150,32100,116
20240426,091000,637145950,32100,32100,32150,32050,1664
20240426,090900,583768800,32150,32200,32250,32150,3441
20240426,090800,473008650,32200,32150,32200,32150,767
20240426,090700,448316300,32150,32150,32150,32100,763
20240426,090600,423786350,32150,32100,32200,32100,363
20240426,090500,412124050,32150,32200,32200,32100,2320
20240426,090400,337519900,32150,32100,32200,32100,997
20240426,090300,305461950,32050,32000,32050,32000,971
20240426,090200,274370900,32000,32000,32150,32000,484
20240426,090100,258882750,32150,32150,32150,32000,2721
20240426,090000,171605900,32150,31950,32200,31950,5350