stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194600,39186172850,28100,28100,28100,28100,41154
20240426,194500,39186172850,28100,28100,28100,28100,0
20240426,194400,39186172850,28100,28100,28100,28100,0
20240426,194300,39186172850,28100,28100,28100,28100,0
20240426,194200,39186172850,28100,28100,28100,28100,0
20240426,194100,39186172850,28100,28100,28100,28100,0
20240426,194000,39186172850,28100,28100,28100,28100,0
20240426,193900,39186172850,28100,28100,28100,28100,0
20240426,193800,39186172850,28100,28100,28100,28100,0
20240426,193700,39186172850,28100,28100,28100,28100,0
20240426,193600,39186172850,28100,28100,28100,28100,0
20240426,193500,39186172850,28100,28100,28100,28100,0
20240426,193400,39186172850,28100,28100,28100,28100,0
20240426,193300,39186172850,28100,28100,28100,28100,0
20240426,193200,39186172850,28100,28100,28100,28100,0
20240426,193100,39186172850,28100,28100,28100,28100,0
20240426,193000,39186172850,28100,28100,28100,28100,0
20240426,192900,39186172850,28100,28100,28100,28100,0
20240426,192800,39186172850,28100,28100,28100,28100,0
20240426,192700,39186172850,28100,28100,28100,28100,0
20240426,192600,39186172850,28100,28100,28100,28100,0
20240426,192500,39186172850,28100,28100,28100,28100,0
20240426,192400,39186172850,28100,28100,28100,28100,0
20240426,192300,39186172850,28100,28100,28100,28100,0
20240426,192200,39186172850,28100,28100,28100,28100,0
20240426,192100,39186172850,28100,28100,28100,28100,0
20240426,192000,39186172850,28100,28100,28100,28100,0
20240426,191900,39186172850,28100,28100,28100,28100,0
20240426,191800,39186172850,28100,28100,28100,28100,0
20240426,191700,39186172850,28100,28100,28100,28100,0
20240426,191600,39186172850,28100,28100,28100,28100,41154
20240426,191500,39186172850,28100,28100,28100,28100,0
20240426,191400,39186172850,28100,28100,28100,28100,0
20240426,191300,39186172850,28100,28100,28100,28100,0
20240426,191200,39186172850,28100,28100,28100,28100,0
20240426,191100,39186172850,28100,28100,28100,28100,0
20240426,191000,39186172850,28100,28100,28100,28100,0
20240426,190900,39186172850,28100,28100,28100,28100,0
20240426,190800,39186172850,28100,28100,28100,28100,0
20240426,190700,39186172850,28100,28100,28100,28100,0
20240426,190600,39186172850,28100,28100,28100,28100,0
20240426,190500,39186172850,28100,28100,28100,28100,0
20240426,190400,39186172850,28100,28100,28100,28100,0
20240426,190300,39186172850,28100,28100,28100,28100,0
20240426,190200,39186172850,28100,28100,28100,28100,0
20240426,190100,39186172850,28100,28100,28100,28100,0
20240426,190000,39186172850,28100,28100,28100,28100,0
20240426,185900,39186172850,28100,28100,28100,28100,0
20240426,185800,39186172850,28100,28100,28100,28100,0
20240426,185700,39186172850,28100,28100,28100,28100,0
20240426,185600,39186172850,28100,28100,28100,28100,0
20240426,185500,39186172850,28100,28100,28100,28100,0
20240426,185400,39186172850,28100,28100,28100,28100,0
20240426,185300,39186172850,28100,28100,28100,28100,0
20240426,185200,39186172850,28100,28100,28100,28100,0
20240426,185100,39186172850,28100,28100,28100,28100,0
20240426,185000,39186172850,28100,28100,28100,28100,0
20240426,184900,39186172850,28100,28100,28100,28100,0
20240426,184800,39186172850,28100,28100,28100,28100,0
20240426,184700,39186172850,28100,28100,28100,28100,0
20240426,184600,39186172850,28100,28100,28100,28100,41154
20240426,184500,39186172850,28100,28100,28100,28100,0
20240426,184400,39186172850,28100,28100,28100,28100,0
20240426,184300,39186172850,28100,28100,28100,28100,0
20240426,184200,39186172850,28100,28100,28100,28100,0
20240426,184100,39186172850,28100,28100,28100,28100,0
20240426,184000,39186172850,28100,28100,28100,28100,0
20240426,183900,39186172850,28100,28100,28100,28100,0
20240426,183800,39186172850,28100,28100,28100,28100,0
20240426,183700,39186172850,28100,28100,28100,28100,0
20240426,183600,39186172850,28100,28100,28100,28100,0
20240426,183500,39186172850,28100,28100,28100,28100,0
20240426,183400,39186172850,28100,28100,28100,28100,0
20240426,183300,39186172850,28100,28100,28100,28100,0
20240426,183200,39186172850,28100,28100,28100,28100,0
20240426,183100,39186172850,28100,28100,28100,28100,0
20240426,183000,39186172850,28100,28100,28100,28100,0
20240426,182900,39186172850,28100,28100,28100,28100,0
20240426,182800,39186172850,28100,28100,28100,28100,0
20240426,182700,39186172850,28100,28100,28100,28100,0
20240426,182600,39186172850,28100,28100,28100,28100,0
20240426,182500,39186172850,28100,28100,28100,28100,0
20240426,182400,39186172850,28100,28100,28100,28100,0
20240426,182300,39186172850,28100,28100,28100,28100,0
20240426,182200,39186172850,28100,28100,28100,28100,0
20240426,182100,39186172850,28100,28100,28100,28100,0
20240426,182000,39186172850,28100,28100,28100,28100,0
20240426,181900,39186172850,28100,28100,28100,28100,0
20240426,181800,39186172850,28100,28100,28100,28100,0
20240426,181700,39186172850,28100,28100,28100,28100,0
20240426,181600,39186172850,28100,28100,28100,28100,41154
20240426,181500,39186172850,28100,28100,28100,28100,0
20240426,181400,39186172850,28100,28100,28100,28100,0
20240426,181300,39186172850,28100,28100,28100,28100,0
20240426,181200,39186172850,28100,28100,28100,28100,0
20240426,181100,39186172850,28100,28100,28100,28100,0
20240426,181000,39186172850,28100,28100,28100,28100,0
20240426,180900,39186172850,28100,28100,28100,28100,0
20240426,180800,39186172850,28100,28100,28100,28100,0
20240426,180700,39186172850,28100,28100,28100,28100,0
20240426,180600,39186172850,28100,28100,28100,28100,0
20240426,180500,39186172850,28100,28100,28100,28100,0
20240426,180400,39186172850,28100,28100,28100,28100,0
20240426,180300,39186172850,28100,28100,28100,28100,0
20240426,180200,39186172850,28100,28100,28100,28100,0
20240426,180100,39186172850,28100,28100,28100,28100,0
20240426,180000,39186172850,28100,28100,28100,28100,0
20240426,175900,39186172850,28100,28100,28100,28100,0
20240426,175800,39186172850,28100,28100,28100,28100,0
20240426,175700,39186172850,28100,28100,28100,28100,0
20240426,175600,39186172850,28100,28100,28100,28100,0
20240426,175500,39186172850,28100,28100,28100,28100,0
20240426,175400,39186172850,28100,28100,28100,28100,0
20240426,175300,39186172850,28100,28100,28100,28100,0
20240426,175200,39186172850,28100,28100,28100,28100,0
20240426,175100,39186172850,28100,28100,28100,28100,0
20240426,175000,39186172850,28100,28100,28100,28100,0
20240426,174900,39186172850,28100,28100,28100,28100,0
20240426,174800,39186172850,28100,28100,28100,28100,0
20240426,174700,39186172850,28100,28100,28100,28100,0
20240426,174600,39186172850,28100,28100,28100,28100,41154
20240426,174500,39186172850,28100,28100,28100,28100,0
20240426,174400,39186172850,28100,28100,28100,28100,0
20240426,174300,39186172850,28100,28100,28100,28100,0
20240426,174200,39186172850,28100,28100,28100,28100,0
20240426,174100,39186172850,28100,28100,28100,28100,0
20240426,174000,39186172850,28100,28100,28100,28100,0
20240426,173900,39186172850,28100,28100,28100,28100,0
20240426,173800,39186172850,28100,28100,28100,28100,0
20240426,173700,39186172850,28100,28100,28100,28100,0
20240426,173600,39186172850,28100,28100,28100,28100,0
20240426,173500,39186172850,28100,28100,28100,28100,0
20240426,173400,39186172850,28100,28100,28100,28100,0
20240426,173300,39186172850,28100,28100,28100,28100,0
20240426,173200,39186172850,28100,28100,28100,28100,0
20240426,173100,39186172850,28100,28100,28100,28100,0
20240426,173000,39186172850,28100,28100,28100,28100,0
20240426,172900,39186172850,28100,28100,28100,28100,0
20240426,172800,39186172850,28100,28100,28100,28100,0
20240426,172700,39186172850,28100,28100,28100,28100,0
20240426,172600,39186172850,28100,28100,28100,28100,0
20240426,172500,39186172850,28100,28100,28100,28100,0
20240426,172400,39186172850,28100,28100,28100,28100,0
20240426,172300,39186172850,28100,28100,28100,28100,0
20240426,172200,39186172850,28100,28100,28100,28100,0
20240426,172100,39186172850,28100,28100,28100,28100,0
20240426,172000,39186172850,28100,28100,28100,28100,0
20240426,171900,39186172850,28100,28100,28100,28100,0
20240426,171800,39186172850,28100,28100,28100,28100,0
20240426,171700,39186172850,28100,28100,28100,28100,0
20240426,171600,39186172850,28100,28100,28100,28100,41154
20240426,171500,39186172850,28100,28100,28100,28100,0
20240426,171400,39186172850,28100,28100,28100,28100,0
20240426,171300,39186172850,28100,28100,28100,28100,0
20240426,171200,39186172850,28100,28100,28100,28100,0
20240426,171100,39186172850,28100,28100,28100,28100,0
20240426,171000,39186172850,28100,28100,28100,28100,0
20240426,170900,39186172850,28100,28100,28100,28100,0
20240426,170800,39186172850,28100,28100,28100,28100,0
20240426,170700,39186172850,28100,28100,28100,28100,0
20240426,170600,39186172850,28100,28100,28100,28100,0
20240426,170500,39186172850,28100,28100,28100,28100,0
20240426,170400,39186172850,28100,28100,28100,28100,0
20240426,170300,39186172850,28100,28100,28100,28100,0
20240426,170200,39186172850,28100,28100,28100,28100,0
20240426,170100,39186172850,28100,28100,28100,28100,0
20240426,170000,39186172850,28100,28100,28100,28100,0
20240426,165900,39186172850,28100,28100,28100,28100,0
20240426,165800,39186172850,28100,28100,28100,28100,0
20240426,165700,39186172850,28100,28100,28100,28100,0
20240426,165600,39186172850,28100,28100,28100,28100,0
20240426,165500,39186172850,28100,28100,28100,28100,0
20240426,165400,39186172850,28100,28100,28100,28100,0
20240426,165300,39186172850,28100,28100,28100,28100,0
20240426,165200,39186172850,28100,28100,28100,28100,0
20240426,165100,39186172850,28100,28100,28100,28100,0
20240426,165000,39186172850,28100,28100,28100,28100,0
20240426,164900,39186172850,28100,28100,28100,28100,0
20240426,164800,39186172850,28100,28100,28100,28100,0
20240426,164700,39186172850,28100,28100,28100,28100,0
20240426,164600,39186172850,28100,28100,28100,28100,41154
20240426,164500,39186172850,28100,28100,28100,28100,0
20240426,164400,39186172850,28100,28100,28100,28100,0
20240426,164300,39186172850,28100,28100,28100,28100,0
20240426,164200,39186172850,28100,28100,28100,28100,0
20240426,164100,39186172850,28100,28100,28100,28100,0
20240426,164000,39186172850,28100,28100,28100,28100,0
20240426,163900,39186172850,28100,28100,28100,28100,0
20240426,163800,39186172850,28100,28100,28100,28100,0
20240426,163700,39186172850,28100,28100,28100,28100,0
20240426,163600,39186172850,28100,28100,28100,28100,0
20240426,163500,39186172850,28100,28100,28100,28100,0
20240426,163400,39186172850,28100,28100,28100,28100,0
20240426,163300,39186172850,28100,28100,28100,28100,0
20240426,163200,39186172850,28100,28100,28100,28100,0
20240426,163100,39186172850,28100,28100,28100,28100,0
20240426,163000,39186172850,28100,28100,28100,28100,0
20240426,162900,39186172850,28100,28100,28100,28100,0
20240426,162800,39186172850,28100,28100,28100,28100,0
20240426,162700,39186172850,28100,28100,28100,28100,0
20240426,162600,39186172850,28100,28100,28100,28100,0
20240426,162500,39186172850,28100,28100,28100,28100,0
20240426,162400,39186172850,28100,28100,28100,28100,0
20240426,162300,39186172850,28100,28100,28100,28100,0
20240426,162200,39186172850,28100,28100,28100,28100,0
20240426,162100,39186172850,28100,28100,28100,28100,0
20240426,162000,39186172850,28100,28100,28100,28100,0
20240426,161900,39186172850,28100,28100,28100,28100,0
20240426,161800,39186172850,28100,28100,28100,28100,0
20240426,161700,39186172850,28100,28100,28100,28100,0
20240426,161600,39186172850,28100,28100,28100,28100,41154
20240426,161500,39186172850,28100,28100,28100,28100,0
20240426,161400,39186172850,28100,28100,28100,28100,0
20240426,161300,39186172850,28100,28100,28100,28100,0
20240426,161200,39186172850,28100,28100,28100,28100,0
20240426,161100,39186172850,28100,28100,28100,28100,0
20240426,161000,39186172850,28100,28100,28100,28100,0
20240426,160900,39186172850,28100,28100,28100,28100,0
20240426,160800,39186172850,28100,28100,28100,28100,0
20240426,160700,39186172850,28100,28100,28100,28100,0
20240426,160600,39186172850,28100,28100,28100,28100,0
20240426,160500,39186172850,28100,28100,28100,28100,0
20240426,160400,39186172850,28100,28100,28100,28100,0
20240426,160300,39186172850,28100,28100,28100,28100,0
20240426,160200,39186172850,28100,28100,28100,28100,0
20240426,160100,39186172850,28100,28100,28100,28100,0
20240426,160000,39186172850,28100,28100,28100,28100,0
20240426,155900,39186172850,28100,28100,28100,28100,0
20240426,155800,39186172850,28100,28100,28100,28100,0
20240426,155700,39186172850,28100,28100,28100,28100,0
20240426,155600,39186172850,28100,28100,28100,28100,0
20240426,155500,39186172850,28100,28100,28100,28100,0
20240426,155400,39186172850,28100,28100,28100,28100,0
20240426,155300,39186172850,28100,28100,28100,28100,0
20240426,155200,39186172850,28100,28100,28100,28100,0
20240426,155100,39186172850,28100,28100,28100,28100,0
20240426,155000,39186172850,28100,28100,28100,28100,0
20240426,154900,39186172850,28100,28100,28100,28100,0
20240426,154800,39186172850,28100,28100,28100,28100,0
20240426,154700,39186172850,28100,28100,28100,28100,0
20240426,154600,39186172850,28100,28100,28100,28100,41154
20240426,154500,39186172850,28100,28100,28100,28100,0
20240426,154400,39186172850,28100,28100,28100,28100,0
20240426,154300,39186172850,28100,28100,28100,28100,0
20240426,154200,39186172850,28100,28100,28100,28100,0
20240426,154100,39186172850,28100,28100,28100,28100,0
20240426,154000,39186172850,28100,28100,28100,28100,0
20240426,153900,39186172850,28100,28100,28100,28100,0
20240426,153800,39186172850,28100,28100,28100,28100,0
20240426,153700,39186172850,28100,28100,28100,28100,0
20240426,153600,39186172850,28100,28100,28100,28100,0
20240426,153500,39186172850,28100,28100,28100,28100,0
20240426,153400,39186172850,28100,28100,28100,28100,0
20240426,153300,39186172850,28100,28100,28100,28100,0
20240426,153200,39186172850,28100,28100,28100,28100,0
20240426,153100,39186172850,28100,28100,28100,28100,0
20240426,153000,39186172850,28100,28100,28100,28100,41154
20240426,152900,38029745450,28150,28150,28150,28150,0
20240426,152800,38029745450,28150,28150,28150,28150,0
20240426,152700,38029745450,28150,28150,28150,28150,0
20240426,152600,38029745450,28150,28150,28150,28150,0
20240426,152500,38029745450,28150,28150,28150,28150,0
20240426,152400,38029745450,28150,28150,28150,28150,0
20240426,152300,38029745450,28150,28150,28150,28150,0
20240426,152200,38029745450,28150,28150,28150,28150,0
20240426,152100,38029745450,28150,28150,28150,28150,0
20240426,152000,38029745450,28150,28150,28150,28150,0
20240426,151900,38029745450,28150,28150,28150,28100,6969
20240426,151800,37833822250,28150,28150,28150,28100,2615
20240426,151700,37760255600,28150,28150,28150,28100,1683
20240426,151600,37712892500,28150,28100,28150,28050,3546
20240426,151500,37613248000,28100,28150,28150,28100,1611
20240426,151400,37567977850,28100,28100,28150,28050,3236
20240426,151300,37477055200,28100,28050,28150,28050,4922
20240426,151200,37338745250,28100,28050,28100,28050,2809
20240426,151100,37259821350,28100,28100,28100,28050,2161
20240426,151000,37199103000,28050,28050,28100,28050,2018
20240426,150900,37142457800,28050,28100,28100,28050,969
20240426,150800,37115274350,28100,28000,28100,28000,4669
20240426,150700,36984430100,28000,28050,28100,28000,1373
20240426,150600,36945908800,28050,28050,28100,28000,1368
20240426,150500,36907558300,28050,28100,28100,28000,1424
20240426,150400,36867616800,28050,28100,28150,28050,11719
20240426,150300,36538679800,28100,28150,28150,28100,2422
20240426,150200,36470604100,28150,28100,28150,28100,1311
20240426,150100,36433750200,28100,28150,28150,28100,1221
20240426,150000,36399436600,28150,28100,28150,28100,1769
20240426,145900,36349686500,28100,28100,28150,28100,1595
20240426,145800,36304865950,28150,28150,28150,28100,586
20240426,145700,36288393850,28150,28150,28150,28100,1565
20240426,145600,36244356650,28100,28100,28150,28050,8865
20240426,145500,35995251450,28100,28050,28100,28050,1152
20240426,145400,35962920000,28100,28050,28100,28050,897
20240426,145300,35937756350,28050,28100,28100,28050,906
20240426,145200,35912332050,28100,28100,28100,28050,994
20240426,145100,35884441650,28050,28050,28100,28050,1252
20240426,145000,35849320850,28050,28050,28100,28050,688
20240426,144900,35830021650,28100,28100,28100,28050,880
20240426,144800,35805328500,28100,28050,28100,28050,1023
20240426,144700,35776622150,28100,28100,28100,28050,1166
20240426,144600,35743864050,28050,28050,28100,28050,114
20240426,144500,35740662600,28050,28100,28100,28050,582
20240426,144400,35724326150,28050,28050,28050,28000,3941
20240426,144300,35613783600,28050,28050,28050,28000,335
20240426,144200,35604400800,28000,28000,28050,27950,8096
20240426,144100,35377712500,28000,28000,28000,28000,442
20240426,144000,35365336500,28000,27950,28000,27950,841
20240426,143900,35341821550,27950,27950,27950,27950,401
20240426,143800,35330613600,27950,27950,28000,27950,5286
20240426,143700,35182855300,28000,28000,28000,27950,883
20240426,143600,35158175250,27950,27950,28000,27950,512
20240426,143500,35143850850,27950,28000,28000,27950,799
20240426,143400,35121485850,27950,27950,28000,27950,873
20240426,143300,35097081400,27950,28000,28000,27950,342
20240426,143200,35087521700,27950,27950,28000,27900,553
20240426,143100,35072066250,27950,27950,28000,27950,4081
20240426,143000,34958000500,28000,28000,28000,27950,427
20240426,142900,34946057950,27950,28000,28000,27950,119
20240426,142800,34942729600,27950,27950,28000,27950,1610
20240426,142700,34897714850,27950,27950,28000,27950,2301
20240426,142600,34833358200,28000,28000,28000,27950,337
20240426,142500,34823925750,28000,28000,28050,28000,1364
20240426,142400,34785722750,28000,28000,28000,27950,848
20240426,142300,34761980500,28000,28000,28000,27950,2331
20240426,142200,34696721000,28000,27950,28000,27950,2324
20240426,142100,34631763000,28000,28000,28000,27950,446
20240426,142000,34619282650,28000,27950,28000,27950,2086
20240426,141900,34560977150,27950,27950,28000,27950,4154
20240426,141800,34444741250,27950,28000,28000,27950,4133
20240426,141700,34329208950,28000,28050,28050,28000,4867
20240426,141600,34192917950,28000,28050,28050,28000,575
20240426,141500,34176810050,28000,28100,28100,28000,2454
20240426,141400,34108010800,28050,28050,28100,28050,5236
20240426,141300,33960982550,28050,28050,28050,28000,4912
20240426,141200,33823211400,28050,28000,28050,28000,350
20240426,141100,33813407850,28000,28050,28050,28000,1606
20240426,141000,33768438950,28000,27950,28050,27950,3886
20240426,140900,33659671550,28000,27950,28000,27950,658
20240426,140800,33641271850,27950,28000,28000,27950,692
20240426,140700,33621924100,27950,27950,28000,27950,843
20240426,140600,33598332250,27950,27950,28000,27900,2622
20240426,140500,33525113300,27950,27900,27950,27850,5308
20240426,140400,33376986450,27900,27950,27950,27900,558
20240426,140300,33361418150,27900,27900,27950,27900,2812
20240426,140200,33282957200,27900,27950,27950,27900,612
20240426,140100,33265877700,27950,27950,27950,27900,682
20240426,140000,33246837000,27900,27900,27950,27900,1049
20240426,135900,33217527950,27900,27900,27950,27850,1495
20240426,135800,33175818650,27850,27900,27900,27850,924
20240426,135700,33150064650,27900,27950,27950,27850,1168
20240426,135600,33117479100,27900,27900,27900,27900,1805
20240426,135500,33067119600,27900,27900,27950,27900,887
20240426,135400,33042370900,27900,27950,27950,27900,451
20240426,135300,33029769750,27900,27950,27950,27900,3578
20240426,135200,32929943000,27900,28000,28000,27900,1798
20240426,135100,32879688300,28000,27950,28000,27950,2789
20240426,135000,32801735700,27950,28000,28000,27950,898
20240426,134900,32776629900,28000,28000,28000,27950,723
20240426,134800,32756409250,28000,27950,28000,27900,697
20240426,134700,32736912800,27950,27950,27950,27900,1033
20240426,134600,32708042850,27950,27950,27950,27900,310
20240426,134500,32699382300,27950,27900,27950,27850,1254
20240426,134400,32664425600,27900,27850,27900,27800,5200
20240426,134300,32519602750,27850,27800,27850,27800,874
20240426,134200,32495283500,27850,27850,27850,27800,1710
20240426,134100,32447710200,27850,27850,27900,27800,2335
20240426,134000,32382684950,27850,27850,27850,27800,1869
20240426,133900,32330654400,27850,27850,27900,27800,2370
20240426,133800,32264693300,27850,27850,27900,27800,4803
20240426,133700,32130968600,27850,27900,27900,27850,7074
20240426,133600,31933950800,27900,27900,27900,27850,2889
20240426,133500,31853400900,27900,27900,27900,27850,771
20240426,133400,31831920300,27900,27950,28000,27850,45130
20240426,133300,30572709250,28000,28000,28000,27950,2475
20240426,133200,30503508550,27950,28000,28000,27950,796
20240426,133100,30481256800,28000,28000,28000,27950,343
20240426,133000,30471662200,27950,27950,28000,27950,802
20240426,132900,30449236050,28000,28000,28000,27950,959
20240426,132800,30422427250,28000,27950,28000,27950,1596
20240426,132700,30377767650,27950,27950,28000,27950,1448
20240426,132600,30337272500,27950,28000,28000,27950,1616
20240426,132500,30292096600,27950,28000,28000,27950,355
20240426,132400,30282166600,27950,27950,28050,27950,1527
20240426,132300,30239413150,28000,28000,28000,27950,694
20240426,132200,30219988700,28000,28000,28000,27950,818
20240426,132100,30197099900,27950,28050,28050,27950,14628
20240426,132000,29787520600,28050,28050,28100,28000,813
20240426,131900,29764727000,28050,28050,28050,28000,696
20240426,131800,29745209200,28050,28050,28100,28000,917
20240426,131700,29719488100,28050,28050,28050,28000,756
20240426,131600,29698289900,28000,28100,28100,28000,3160
20240426,131500,29609635550,28100,28050,28100,28050,1108
20240426,131400,29578502750,28050,28050,28150,28050,1490
20240426,131300,29536580550,28050,28000,28150,28000,4602
20240426,131200,29407422550,28050,28050,28050,28000,220
20240426,131100,29401257900,28050,28050,28050,28000,2840
20240426,131000,29321597100,28000,28050,28050,28000,611
20240426,130900,29304462750,28000,28050,28050,28000,832
20240426,130800,29281129950,28000,28000,28050,28000,939
20240426,130700,29254795450,28000,28000,28050,28000,1311
20240426,130600,29218072050,28050,28000,28050,28000,703
20240426,130500,29198371050,28000,28050,28050,28000,2610
20240426,130400,29125273700,28000,28050,28050,28000,346
20240426,130300,29115583700,28000,28000,28050,28000,249
20240426,130200,29108605550,28000,28000,28050,28000,627
20240426,130100,29091048050,28050,28000,28050,28000,543
20240426,130000,29075823200,28050,28050,28050,28000,693
20240426,125900,29056415400,28050,28050,28100,28000,903
20240426,125800,29031083450,28050,28050,28100,28050,1766
20240426,125700,28981541400,28100,28050,28100,28000,608
20240426,125600,28964484550,28050,28100,28100,28000,1008
20240426,125500,28936213100,28050,28100,28150,28000,24167
20240426,125400,28257823100,28100,28100,28150,28100,1299
20240426,125300,28221312250,28150,28150,28150,28100,358
20240426,125200,28211248600,28150,28150,28150,28100,635
20240426,125100,28193397400,28150,28150,28150,28100,772
20240426,125000,28171699100,28150,28100,28150,28100,566
20240426,124900,28155783300,28100,28100,28150,28100,729
20240426,124800,28135270450,28150,28150,28200,28100,1863
20240426,124700,28082765000,28150,28100,28150,28100,369
20240426,124600,28072386000,28100,28150,28150,28100,1157
20240426,124500,28039849250,28150,28150,28200,28150,2735
20240426,124400,27962856850,28200,28150,28200,28150,189
20240426,124300,27957535650,28150,28150,28200,28150,316
20240426,124200,27948637800,28200,28100,28200,28100,941
20240426,124100,27922154350,28150,28100,28150,28100,343
20240426,124000,27912503550,28150,28150,28200,28100,2939
20240426,123900,27829773700,28150,28150,28200,28150,2646
20240426,123800,27755288650,28200,28200,28200,28150,247
20240426,123700,27748330950,28150,28150,28200,28150,1688
20240426,123600,27700791900,28200,28150,28200,28100,499
20240426,123500,27686747550,28100,28150,28200,28100,4159
20240426,123400,27569677050,28150,28150,28200,28150,887
20240426,123300,27544664650,28200,28150,28200,28150,396
20240426,123200,27533505550,28200,28200,28200,28150,183
20240426,123100,27528352800,28150,28200,28200,28150,987
20240426,123000,27500564400,28150,28150,28200,28150,406
20240426,122900,27489135050,28150,28200,28200,28150,205
20240426,122800,27483358200,28150,28150,28200,28150,491
20240426,122700,27469533050,28150,28200,28200,28150,736
20240426,122600,27448811800,28150,28150,28200,28150,1265
20240426,122500,27413192000,28150,28150,28200,28150,441
20240426,122400,27400777800,28150,28100,28150,28100,533
20240426,122300,27385794300,28100,28200,28200,28100,2661
20240426,122200,27310890350,28150,28150,28200,28150,550
20240426,122100,27295384600,28150,28150,28200,28150,182
20240426,122000,27290259250,28150,28200,28200,28150,1094
20240426,121900,27259434250,28150,28150,28200,28150,133
20240426,121800,27255690150,28150,28200,28200,28150,125
20240426,121700,27252169150,28200,28150,28200,28150,253
20240426,121600,27245046850,28150,28100,28200,28100,1703
20240426,121500,27197113750,28150,28100,28150,28100,267
20240426,121400,27189602900,28150,28150,28150,28100,252
20240426,121300,27182511350,28150,28200,28200,28150,944
20240426,121200,27155937650,28150,28200,28200,28150,662
20240426,121100,27137299150,28200,28200,28200,28150,257
20240426,121000,27130056200,28200,28250,28250,28150,1579
20240426,120900,27085545500,28250,28200,28300,28200,873
20240426,120800,27060906800,28250,28250,28250,28200,1293
20240426,120700,27024382750,28250,28200,28250,28200,655
20240426,120600,27005907050,28200,28250,28250,28200,880
20240426,120500,26981088000,28200,28200,28250,28200,2438
20240426,120400,26912226500,28200,28250,28250,28150,6104
20240426,120300,26740093900,28250,28250,28250,28200,4335
20240426,120200,26617639250,28250,28200,28250,28150,4084
20240426,120100,26502459350,28150,28150,28200,28150,196
20240426,120000,26496941800,28150,28150,28200,28150,169
20240426,115900,26492181450,28150,28150,28150,28100,807
20240426,115800,26469465650,28150,28100,28150,28100,332
20240426,115700,26460124050,28150,28150,28150,28100,636
20240426,115600,26442226450,28100,28150,28150,28100,1845
20240426,115500,26390370250,28150,28100,28150,28100,725
20240426,115400,26369961550,28100,28150,28150,28100,257
20240426,115300,26362734200,28100,28050,28100,28050,923
20240426,115200,26336807950,28100,28100,28100,28050,547
20240426,115100,26321437650,28050,28100,28100,28050,370
20240426,115000,26311052200,28100,28050,28100,28050,498
20240426,114900,26297063000,28050,28100,28100,28050,770
20240426,114800,26275426350,28050,28050,28150,28050,616
20240426,114700,26258124350,28050,28100,28150,28050,5517
20240426,114600,26103094700,28100,28100,28150,28100,2326
20240426,114500,26037732850,28100,28150,28150,28100,368
20240426,114400,26027378200,28100,28150,28200,28100,3837
20240426,114300,25919366500,28150,28150,28200,28150,621
20240426,114200,25901884950,28150,28150,28200,28150,596
20240426,114100,25885106850,28200,28200,28200,28150,89
20240426,114000,25882600950,28200,28200,28200,28150,806
20240426,113900,25859900700,28200,28200,28200,28150,5468
20240426,113800,25705763950,28250,28250,28250,28200,287
20240426,113700,25697665800,28200,28200,28250,28200,487
20240426,113600,25683921600,28200,28250,28250,28200,2199
20240426,113500,25621908700,28250,28250,28250,28200,1036
20240426,113400,25592643650,28250,28250,28250,28200,1597
20240426,113300,25547538950,28200,28200,28250,28200,718
20240426,113200,25527284850,28250,28250,28250,28200,247
20240426,113100,25520308950,28250,28250,28250,28200,1473
20240426,113000,25478762500,28250,28300,28300,28250,995
20240426,112900,25450652400,28300,28250,28300,28250,137
20240426,112800,25446781150,28250,28250,28250,28200,712
20240426,112700,25426667250,28250,28250,28250,28200,607
20240426,112600,25409524300,28300,28250,28300,28200,2255
20240426,112500,25345770800,28250,28300,28300,28200,2921
20240426,112400,25263197100,28300,28250,28300,28250,415
20240426,112300,25251463600,28250,28300,28300,28250,1171
20240426,112200,25218329550,28300,28300,28300,28250,2878
20240426,112100,25136942800,28300,28300,28300,28250,404
20240426,112000,25125520500,28300,28250,28300,28250,1804
20240426,111900,25074499650,28250,28300,28300,28250,2572
20240426,111800,25001722850,28300,28350,28350,28300,980
20240426,111700,24973984800,28350,28350,28350,28300,854
20240426,111600,24949787850,28350,28350,28350,28300,2859
20240426,111500,24868741800,28300,28300,28350,28250,764
20240426,111400,24847119300,28300,28250,28300,28200,6691
20240426,111300,24657938500,28200,28250,28250,28200,205
20240426,111200,24652148400,28300,28250,28300,28200,594
20240426,111100,24635352700,28250,28200,28250,28200,2379
20240426,111000,24568166700,28200,28150,28200,28150,2581
20240426,110900,24495395750,28150,28150,28200,28150,2204
20240426,110800,24433347950,28150,28150,28200,28150,310
20240426,110700,24424614700,28200,28150,28200,28150,294
20240426,110600,24416337800,28150,28150,28200,28150,406
20240426,110500,24404896950,28200,28200,28250,28100,5530
20240426,110400,24249074600,28200,28250,28250,28200,1326
20240426,110300,24211632250,28250,28250,28250,28200,343
20240426,110200,24201945850,28250,28250,28300,28250,1592
20240426,110100,24156965450,28250,28250,28250,28200,1841
20240426,110000,24104968050,28250,28300,28300,28200,3358
20240426,105900,24010104950,28250,28250,28300,28250,795
20240426,105800,23987632450,28300,28300,28300,28250,3293
20240426,105700,23894442750,28250,28300,28350,28250,2143
20240426,105600,23833796150,28300,28200,28350,28200,7323
20240426,105500,23626620750,28250,28250,28250,28200,1643
20240426,105400,23580249250,28200,28200,28250,28200,877
20240426,105300,23555505400,28200,28250,28250,28150,4392
20240426,105200,23431565000,28250,28200,28250,28150,5209
20240426,105100,23284666700,28150,28050,28150,28050,12528
20240426,105000,22932277950,28050,28050,28100,28050,1955
20240426,104900,22877439350,28100,28050,28100,28050,551
20240426,104800,22861962450,28100,28050,28100,28050,628
20240426,104700,22844323950,28100,28050,28100,28050,518
20240426,104600,22829791750,28100,28050,28100,28000,647
20240426,104500,22811639850,28050,28050,28100,28050,5270
20240426,104400,22663803550,28050,28050,28100,28050,1062
20240426,104300,22634013550,28050,28100,28100,28050,309
20240426,104200,22625341650,28100,28050,28100,28050,282
20240426,104100,22617424350,28050,28050,28100,28050,2206
20240426,104000,22555470150,28050,28050,28100,28050,820
20240426,103900,22532438700,28100,28100,28150,28100,3892
20240426,103800,22423062650,28100,28100,28150,28100,911
20240426,103700,22397429800,28100,28150,28150,28100,1053
20240426,103600,22367797350,28100,28050,28150,28050,2935
20240426,103500,22285355400,28050,28100,28100,28050,1251
20240426,103400,22250256750,28100,28050,28100,28000,989
20240426,103300,22222525400,28100,28050,28100,28000,1752
20240426,103200,22173410500,28050,28050,28100,28000,811
20240426,103100,22150665650,28050,28050,28100,28000,588
20240426,103000,22134179000,28050,28000,28100,28000,748
20240426,102900,22113195700,28050,28050,28050,28000,1346
20240426,102800,22075467900,28050,28050,28050,28000,1503
20240426,102700,22033315250,28100,28150,28150,28050,6759
20240426,102600,21843523550,28150,28100,28150,28100,1073
20240426,102500,21813360950,28100,28150,28150,28100,5206
20240426,102400,21667064400,28150,28150,28200,28100,3050
20240426,102300,21581207250,28150,28200,28200,28100,2818
20240426,102200,21501871250,28200,28200,28200,28150,2355
20240426,102100,21435485350,28200,28200,28250,28150,4119
20240426,102000,21319345750,28200,28200,28250,28150,4938
20240426,101900,21180133050,28150,28100,28150,28050,6309
20240426,101800,21002784700,28100,28000,28100,27950,15590
20240426,101700,20566142500,27950,28000,28000,27950,838
20240426,101600,20542707250,27950,27950,28000,27950,882
20240426,101500,20518026100,27950,27900,28000,27900,2720
20240426,101400,20442007750,27950,27950,27950,27900,2920
20240426,101300,20360520800,27950,27950,27950,27900,1111
20240426,101200,20329488550,27950,27900,27950,27900,1277
20240426,101100,20293858550,27900,27950,27950,27900,1309
20240426,101000,20257328750,27900,27950,27950,27900,5179
20240426,100900,20112833250,27950,27950,27950,27900,8548
20240426,100800,19874334700,27950,27950,27950,27900,1115
20240426,100700,19843182000,27950,27950,28000,27900,5010
20240426,100600,19703164950,28000,28000,28000,27950,1168
20240426,100500,19670515900,27950,28000,28000,27950,2175
20240426,100400,19609707900,28000,27950,28000,27900,3188
20240426,100300,19520582450,27950,27950,28000,27900,2884
20240426,100200,19439966600,27950,27950,28000,27900,11144
20240426,100100,19128526750,27950,27950,28000,27950,7898
20240426,100000,18907695050,27950,28000,28000,27950,5581
20240426,095900,18751700350,28000,28000,28050,27950,16214
20240426,095800,18297928750,28050,28050,28100,28000,1436
20240426,095700,18257649250,28100,28050,28100,28000,16911
20240426,095600,17783414550,28100,28150,28150,28100,7635
20240426,095500,17568861400,28150,28150,28150,28100,489
20240426,095400,17555110600,28150,28100,28150,28100,1191
20240426,095300,17521636250,28100,28100,28150,28100,1051
20240426,095200,17492073750,28150,28100,28150,28100,2156
20240426,095100,17431466150,28100,28150,28150,28100,7301
20240426,095000,17226264100,28150,28150,28150,28100,4002
20240426,094900,17113639600,28150,28200,28200,28150,1246
20240426,094800,17078564150,28150,28150,28200,28100,1394
20240426,094700,17039327000,28150,28200,28200,28150,3935
20240426,094600,16928527650,28200,28200,28200,28150,4431
20240426,094500,16803749500,28150,28200,28200,28150,1745
20240426,094400,16754595500,28200,28150,28200,28100,9930
20240426,094300,16475128200,28150,28150,28200,28150,1762
20240426,094200,16425527650,28150,28150,28200,28100,7021
20240426,094100,16227791600,28200,28200,28200,28150,2591
20240426,094000,16154849000,28150,28100,28200,28100,9674
20240426,093900,15882545750,28050,28150,28150,28050,9760
20240426,093800,15608276300,28100,28150,28150,28100,8370
20240426,093700,15372917150,28100,28250,28250,28100,22513
20240426,093600,14739041500,28200,28250,28250,28200,13832
20240426,093500,14348487550,28250,28250,28300,28250,2719
20240426,093400,14271671400,28300,28300,28300,28250,3737
20240426,093300,14165933200,28300,28300,28350,28250,3555
20240426,093200,14065403100,28300,28300,28350,28250,11054
20240426,093100,13752628050,28350,28350,28350,28300,2409
20240426,093000,13684391100,28350,28350,28400,28300,3107
20240426,092900,13596350750,28350,28350,28350,28300,2214
20240426,092800,13533636950,28300,28300,28350,28250,6359
20240426,092700,13353684150,28300,28350,28350,28250,23186
20240426,092600,12697083350,28350,28300,28350,28300,2962
20240426,092500,12613164600,28300,28350,28400,28300,13082
20240426,092400,12242328850,28400,28400,28400,28350,3913
20240426,092300,12131208350,28400,28400,28450,28350,5560
20240426,092200,11973317400,28400,28400,28450,28350,8716
20240426,092100,11725712400,28400,28450,28450,28350,10431
20240426,092000,11429398800,28450,28400,28450,28350,5501
20240426,091900,11273134850,28400,28300,28400,28300,6136
20240426,091800,11099220350,28350,28400,28400,28300,6058
20240426,091700,10927508450,28350,28400,28450,28350,14493
20240426,091600,10516177650,28450,28550,28550,28400,13118
20240426,091500,10142578950,28550,28650,28650,28500,6416
20240426,091400,9959219900,28650,28650,28650,28600,4682
20240426,091300,9825099350,28600,28600,28650,28550,6997
20240426,091200,9624905400,28500,28450,28600,28400,16794
20240426,091100,9146266900,28450,28450,28500,28300,38864
20240426,091000,8042108100,28450,28650,28650,28450,33022
20240426,090900,7099469750,28650,28600,28650,28600,7365
20240426,090800,6888619800,28650,28650,28700,28600,12471
20240426,090700,6531272700,28600,28600,28650,28600,6323
20240426,090600,6350310750,28600,28700,28700,28550,23348
20240426,090500,5682368200,28650,28650,28750,28650,29946
20240426,090400,4822963650,28700,28700,28750,28650,15366
20240426,090300,4381829950,28700,28750,28800,28650,13099
20240426,090200,4005581300,28800,28750,28800,28650,32285
20240426,090100,3078586050,28800,28750,28850,28700,16763
20240426,090000,2596247200,28750,28900,28900,28750,89851