stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,183100,4773257920,5660,5660,5660,5660,8456
20240426,183000,4773257920,5660,5660,5660,5660,0
20240426,182900,4773257920,5660,5660,5660,5660,0
20240426,182800,4773257920,5660,5660,5660,5660,0
20240426,182700,4773257920,5660,5660,5660,5660,0
20240426,182600,4773257920,5660,5660,5660,5660,0
20240426,182500,4773257920,5660,5660,5660,5660,0
20240426,182400,4773257920,5660,5660,5660,5660,0
20240426,182300,4773257920,5660,5660,5660,5660,0
20240426,182200,4773257920,5660,5660,5660,5660,0
20240426,182100,4773257920,5660,5660,5660,5660,0
20240426,182000,4773257920,5660,5660,5660,5660,0
20240426,181900,4773257920,5660,5660,5660,5660,0
20240426,181800,4773257920,5660,5660,5660,5660,0
20240426,181700,4773257920,5660,5660,5660,5660,0
20240426,181600,4773257920,5660,5660,5660,5660,0
20240426,181500,4773257920,5660,5660,5660,5660,0
20240426,181400,4773257920,5660,5660,5660,5660,0
20240426,181300,4773257920,5660,5660,5660,5660,0
20240426,181200,4773257920,5660,5660,5660,5660,0
20240426,181100,4773257920,5660,5660,5660,5660,0
20240426,181000,4773257920,5660,5660,5660,5660,0
20240426,180900,4773257920,5660,5660,5660,5660,0
20240426,180800,4773257920,5660,5660,5660,5660,0
20240426,180700,4773257920,5660,5660,5660,5660,0
20240426,180600,4773257920,5660,5660,5660,5660,0
20240426,180500,4773257920,5660,5660,5660,5660,0
20240426,180400,4773257920,5660,5660,5660,5660,0
20240426,180300,4773257920,5660,5660,5660,5660,0
20240426,180200,4773257920,5660,5660,5660,5660,0
20240426,180100,4773257920,5660,5660,5660,5660,8456
20240426,180000,4773257920,5660,5660,5660,5660,0
20240426,175900,4773257920,5660,5660,5660,5660,0
20240426,175800,4773257920,5660,5660,5660,5660,0
20240426,175700,4773257920,5660,5660,5660,5660,0
20240426,175600,4773257920,5660,5660,5660,5660,0
20240426,175500,4773257920,5660,5660,5660,5660,0
20240426,175400,4773257920,5660,5660,5660,5660,0
20240426,175300,4773257920,5660,5660,5660,5660,0
20240426,175200,4773257920,5660,5660,5660,5660,0
20240426,175100,4773257920,5660,5660,5660,5660,0
20240426,175000,4773257920,5660,5660,5660,5660,0
20240426,174900,4773257920,5660,5660,5660,5660,0
20240426,174800,4773257920,5660,5660,5660,5660,0
20240426,174700,4773257920,5660,5660,5660,5660,0
20240426,174600,4773257920,5660,5660,5660,5660,0
20240426,174500,4773257920,5660,5660,5660,5660,0
20240426,174400,4773257920,5660,5660,5660,5660,0
20240426,174300,4773257920,5660,5660,5660,5660,0
20240426,174200,4773257920,5660,5660,5660,5660,0
20240426,174100,4773257920,5660,5660,5660,5660,0
20240426,174000,4773257920,5660,5660,5660,5660,0
20240426,173900,4773257920,5660,5660,5660,5660,0
20240426,173800,4773257920,5660,5660,5660,5660,0
20240426,173700,4773257920,5660,5660,5660,5660,0
20240426,173600,4773257920,5660,5660,5660,5660,0
20240426,173500,4773257920,5660,5660,5660,5660,0
20240426,173400,4773257920,5660,5660,5660,5660,0
20240426,173300,4773257920,5660,5660,5660,5660,0
20240426,173200,4773257920,5660,5660,5660,5660,0
20240426,173100,4773257920,5660,5660,5660,5660,8456
20240426,173000,4773257920,5660,5660,5660,5660,0
20240426,172900,4773257920,5660,5660,5660,5660,0
20240426,172800,4773257920,5660,5660,5660,5660,0
20240426,172700,4773257920,5660,5660,5660,5660,0
20240426,172600,4773257920,5660,5660,5660,5660,0
20240426,172500,4773257920,5660,5660,5660,5660,0
20240426,172400,4773257920,5660,5660,5660,5660,0
20240426,172300,4773257920,5660,5660,5660,5660,0
20240426,172200,4773257920,5660,5660,5660,5660,0
20240426,172100,4773257920,5660,5660,5660,5660,0
20240426,172000,4773257920,5660,5660,5660,5660,0
20240426,171900,4773257920,5660,5660,5660,5660,0
20240426,171800,4773257920,5660,5660,5660,5660,0
20240426,171700,4773257920,5660,5660,5660,5660,0
20240426,171600,4773257920,5660,5660,5660,5660,0
20240426,171500,4773257920,5660,5660,5660,5660,0
20240426,171400,4773257920,5660,5660,5660,5660,0
20240426,171300,4773257920,5660,5660,5660,5660,0
20240426,171200,4773257920,5660,5660,5660,5660,0
20240426,171100,4773257920,5660,5660,5660,5660,0
20240426,171000,4773257920,5660,5660,5660,5660,0
20240426,170900,4773257920,5660,5660,5660,5660,0
20240426,170800,4773257920,5660,5660,5660,5660,0
20240426,170700,4773257920,5660,5660,5660,5660,0
20240426,170600,4773257920,5660,5660,5660,5660,0
20240426,170500,4773257920,5660,5660,5660,5660,0
20240426,170400,4773257920,5660,5660,5660,5660,0
20240426,170300,4773257920,5660,5660,5660,5660,0
20240426,170200,4773257920,5660,5660,5660,5660,0
20240426,170100,4773257920,5660,5660,5660,5660,8456
20240426,170000,4773257920,5660,5660,5660,5660,0
20240426,165900,4773257920,5660,5660,5660,5660,0
20240426,165800,4773257920,5660,5660,5660,5660,0
20240426,165700,4773257920,5660,5660,5660,5660,0
20240426,165600,4773257920,5660,5660,5660,5660,0
20240426,165500,4773257920,5660,5660,5660,5660,0
20240426,165400,4773257920,5660,5660,5660,5660,0
20240426,165300,4773257920,5660,5660,5660,5660,0
20240426,165200,4773257920,5660,5660,5660,5660,0
20240426,165100,4773257920,5660,5660,5660,5660,0
20240426,165000,4773257920,5660,5660,5660,5660,0
20240426,164900,4773257920,5660,5660,5660,5660,0
20240426,164800,4773257920,5660,5660,5660,5660,0
20240426,164700,4773257920,5660,5660,5660,5660,0
20240426,164600,4773257920,5660,5660,5660,5660,0
20240426,164500,4773257920,5660,5660,5660,5660,0
20240426,164400,4773257920,5660,5660,5660,5660,0
20240426,164300,4773257920,5660,5660,5660,5660,0
20240426,164200,4773257920,5660,5660,5660,5660,0
20240426,164100,4773257920,5660,5660,5660,5660,0
20240426,164000,4773257920,5660,5660,5660,5660,0
20240426,163900,4773257920,5660,5660,5660,5660,0
20240426,163800,4773257920,5660,5660,5660,5660,0
20240426,163700,4773257920,5660,5660,5660,5660,0
20240426,163600,4773257920,5660,5660,5660,5660,0
20240426,163500,4773257920,5660,5660,5660,5660,0
20240426,163400,4773257920,5660,5660,5660,5660,0
20240426,163300,4773257920,5660,5660,5660,5660,0
20240426,163200,4773257920,5660,5660,5660,5660,0
20240426,163100,4773257920,5660,5660,5660,5660,8456
20240426,163000,4773257920,5660,5660,5660,5660,0
20240426,162900,4773257920,5660,5660,5660,5660,0
20240426,162800,4773257920,5660,5660,5660,5660,0
20240426,162700,4773257920,5660,5660,5660,5660,0
20240426,162600,4773257920,5660,5660,5660,5660,0
20240426,162500,4773257920,5660,5660,5660,5660,0
20240426,162400,4773257920,5660,5660,5660,5660,0
20240426,162300,4773257920,5660,5660,5660,5660,0
20240426,162200,4773257920,5660,5660,5660,5660,0
20240426,162100,4773257920,5660,5660,5660,5660,0
20240426,162000,4773257920,5660,5660,5660,5660,0
20240426,161900,4773257920,5660,5660,5660,5660,0
20240426,161800,4773257920,5660,5660,5660,5660,0
20240426,161700,4773257920,5660,5660,5660,5660,0
20240426,161600,4773257920,5660,5660,5660,5660,0
20240426,161500,4773257920,5660,5660,5660,5660,0
20240426,161400,4773257920,5660,5660,5660,5660,0
20240426,161300,4773257920,5660,5660,5660,5660,0
20240426,161200,4773257920,5660,5660,5660,5660,0
20240426,161100,4773257920,5660,5660,5660,5660,0
20240426,161000,4773257920,5660,5660,5660,5660,0
20240426,160900,4773257920,5660,5660,5660,5660,0
20240426,160800,4773257920,5660,5660,5660,5660,0
20240426,160700,4773257920,5660,5660,5660,5660,0
20240426,160600,4773257920,5660,5660,5660,5660,0
20240426,160500,4773257920,5660,5660,5660,5660,0
20240426,160400,4773257920,5660,5660,5660,5660,0
20240426,160300,4773257920,5660,5660,5660,5660,0
20240426,160200,4773257920,5660,5660,5660,5660,0
20240426,160100,4773257920,5660,5660,5660,5660,8456
20240426,160000,4773257920,5660,5660,5660,5660,0
20240426,155900,4773257920,5660,5660,5660,5660,0
20240426,155800,4773257920,5660,5660,5660,5660,0
20240426,155700,4773257920,5660,5660,5660,5660,0
20240426,155600,4773257920,5660,5660,5660,5660,0
20240426,155500,4773257920,5660,5660,5660,5660,0
20240426,155400,4773257920,5660,5660,5660,5660,0
20240426,155300,4773257920,5660,5660,5660,5660,0
20240426,155200,4773257920,5660,5660,5660,5660,0
20240426,155100,4773257920,5660,5660,5660,5660,0
20240426,155000,4773257920,5660,5660,5660,5660,0
20240426,154900,4773257920,5660,5660,5660,5660,0
20240426,154800,4773257920,5660,5660,5660,5660,0
20240426,154700,4773257920,5660,5660,5660,5660,0
20240426,154600,4773257920,5660,5660,5660,5660,0
20240426,154500,4773257920,5660,5660,5660,5660,0
20240426,154400,4773257920,5660,5660,5660,5660,0
20240426,154300,4773257920,5660,5660,5660,5660,0
20240426,154200,4773257920,5660,5660,5660,5660,0
20240426,154100,4773257920,5660,5660,5660,5660,0
20240426,154000,4773257920,5660,5660,5660,5660,0
20240426,153900,4773257920,5660,5660,5660,5660,0
20240426,153800,4773257920,5660,5660,5660,5660,0
20240426,153700,4773257920,5660,5660,5660,5660,0
20240426,153600,4773257920,5660,5660,5660,5660,0
20240426,153500,4773257920,5660,5660,5660,5660,0
20240426,153400,4773257920,5660,5660,5660,5660,0
20240426,153300,4773257920,5660,5660,5660,5660,0
20240426,153200,4773257920,5660,5660,5660,5660,0
20240426,153100,4773257920,5660,5660,5660,5660,8456
20240426,153000,4773257920,5660,5660,5660,5660,8456
20240426,152900,4725396960,5660,5660,5660,5660,0
20240426,152800,4725396960,5660,5660,5660,5660,0
20240426,152700,4725396960,5660,5660,5660,5660,0
20240426,152600,4725396960,5660,5660,5660,5660,0
20240426,152500,4725396960,5660,5660,5660,5660,0
20240426,152400,4725396960,5660,5660,5660,5660,0
20240426,152300,4725396960,5660,5660,5660,5660,0
20240426,152200,4725396960,5660,5660,5660,5660,0
20240426,152100,4725396960,5660,5660,5660,5660,0
20240426,152000,4725396960,5660,5660,5660,5660,0
20240426,151900,4725396960,5660,5670,5670,5630,4838
20240426,151800,4698105940,5670,5660,5670,5660,1004
20240426,151700,4692421680,5660,5670,5670,5660,1855
20240426,151600,4681908860,5670,5660,5690,5660,1982
20240426,151500,4670661780,5660,5660,5680,5660,117
20240426,151400,4669998520,5660,5660,5670,5660,42
20240426,151300,4669760450,5670,5670,5670,5670,275
20240426,151200,4668201200,5680,5670,5690,5670,1358
20240426,151100,4660500220,5680,5670,5690,5670,354
20240426,151000,4658489020,5690,5650,5690,5650,3641
20240426,150900,4637834430,5660,5670,5680,5660,3682
20240426,150800,4616975520,5670,5660,5680,5660,1327
20240426,150700,4609451470,5660,5650,5660,5650,2548
20240426,150600,4595035380,5650,5650,5660,5650,604
20240426,150500,4591617780,5650,5660,5660,5650,1652
20240426,150400,4582283460,5650,5660,5660,5650,107
20240426,150300,4581677870,5640,5660,5660,5640,236
20240426,150200,4580345790,5640,5670,5670,5630,7237
20240426,150100,4539503860,5670,5640,5670,5640,503
20240426,150000,4536651940,5670,5660,5670,5640,773
20240426,145900,4532275000,5640,5650,5650,5640,3540
20240426,145800,4512289250,5650,5660,5670,5650,2527
20240426,145700,4498005850,5660,5660,5660,5650,343
20240426,145600,4496065710,5660,5650,5660,5650,300
20240426,145500,4494368010,5660,5650,5660,5640,1462
20240426,145400,4486107250,5660,5660,5660,5660,15
20240426,145300,4486022350,5650,5660,5660,5650,59
20240426,145200,4485688930,5650,5660,5660,5650,230
20240426,145100,4484388900,5660,5670,5670,5660,33
20240426,145000,4484202100,5670,5660,5670,5650,3143
20240426,144900,4466425670,5660,5660,5670,5660,37
20240426,144800,4466216020,5670,5680,5680,5670,3472
20240426,144700,4446505440,5680,5680,5690,5680,520
20240426,144600,4443548140,5690,5690,5690,5690,882
20240426,144500,4438529560,5680,5710,5710,5680,3303
20240426,144400,4419685880,5700,5700,5710,5690,3490
20240426,144300,4399784640,5710,5700,5710,5700,4271
20240426,144200,4375405810,5700,5710,5710,5670,4344
20240426,144100,4350666490,5710,5720,5720,5700,3417
20240426,144000,4331140180,5720,5720,5760,5710,17417
20240426,143900,4231141510,5680,5650,5720,5650,14525
20240426,143800,4148452750,5650,5650,5650,5640,55
20240426,143700,4148142040,5640,5640,5650,5640,437
20240426,143600,4145677190,5640,5640,5640,5640,112
20240426,143500,4145045510,5640,5640,5660,5640,92
20240426,143400,4144526610,5640,5640,5650,5640,443
20240426,143300,4142027990,5650,5650,5650,5650,1836
20240426,143200,4131654590,5650,5650,5650,5650,10
20240426,143100,4131598090,5670,5660,5670,5650,411
20240426,143000,4129271530,5650,5660,5660,5650,630
20240426,142900,4125711770,5660,5650,5670,5650,240
20240426,142800,4124355360,5650,5660,5660,5650,11
20240426,142700,4124293200,5660,5670,5670,5660,93
20240426,142600,4123766800,5650,5660,5670,5650,2184
20240426,142500,4111398540,5660,5660,5660,5660,205
20240426,142400,4110238240,5670,5670,5670,5660,416
20240426,142300,4107879550,5670,5670,5670,5660,716
20240426,142200,4103819860,5670,5670,5670,5670,1
20240426,142100,4103814190,5660,5670,5670,5660,841
20240426,142000,4099045820,5670,5660,5670,5660,406
20240426,141900,4096744900,5660,5670,5670,5650,1070
20240426,141800,4090688440,5660,5650,5660,5650,1631
20240426,141700,4081457230,5650,5650,5650,5650,746
20240426,141600,4077242330,5650,5650,5650,5650,160
20240426,141500,4076338330,5650,5650,5660,5650,2052
20240426,141400,4064744430,5650,5640,5650,5640,845
20240426,141300,4059977400,5630,5620,5630,5620,2806
20240426,141200,4044180620,5620,5620,5620,5620,817
20240426,141100,4039589080,5620,5620,5620,5620,492
20240426,141000,4036824040,5620,5630,5630,5620,971
20240426,140900,4031364020,5630,5620,5630,5620,11
20240426,140800,4031302190,5620,5620,5620,5620,276
20240426,140700,4029751070,5610,5620,5620,5610,2422
20240426,140600,4016139480,5620,5620,5620,5610,414
20240426,140500,4013815800,5620,5620,5620,5620,18
20240426,140400,4013714640,5620,5610,5620,5610,261
20240426,140300,4012247850,5620,5620,5620,5620,121
20240426,140200,4011567830,5620,5620,5630,5620,56
20240426,140100,4011253070,5620,5630,5630,5620,2413
20240426,140000,3997691930,5630,5630,5630,5620,32
20240426,135900,3997511810,5630,5630,5630,5630,68
20240426,135800,3997128970,5620,5630,5630,5620,69
20240426,135700,3996740600,5620,5630,5630,5620,61
20240426,135600,3996397180,5620,5630,5630,5620,487
20240426,135500,3993657980,5630,5630,5630,5630,58
20240426,135400,3993331440,5620,5640,5640,5620,256
20240426,135300,3991891800,5620,5630,5640,5620,1682
20240426,135200,3982434040,5630,5630,5630,5630,398
20240426,135100,3980193300,5630,5630,5630,5630,437
20240426,135000,3977732990,5630,5630,5630,5630,69
20240426,134900,3977344520,5630,5640,5640,5630,176
20240426,134800,3976353070,5630,5640,5640,5630,318
20240426,134700,3974559580,5640,5640,5640,5640,285
20240426,134600,3972952180,5640,5630,5640,5630,74
20240426,134500,3972534830,5640,5630,5640,5630,92
20240426,134400,3972015990,5630,5630,5630,5630,115
20240426,134300,3971368540,5640,5620,5640,5620,76
20240426,134200,3970940300,5640,5630,5640,5630,750
20240426,134100,3966717250,5640,5630,5640,5630,62
20240426,134000,3966367620,5630,5630,5630,5630,592
20240426,133900,3963034660,5630,5630,5630,5630,163
20240426,133800,3962116970,5630,5640,5640,5630,76
20240426,133700,3961688530,5640,5640,5640,5620,9
20240426,133600,3961637820,5640,5620,5640,5620,125
20240426,133500,3960933680,5630,5620,5630,5620,2349
20240426,133400,3947723350,5630,5630,5630,5630,52
20240426,133300,3947430590,5620,5620,5630,5620,409
20240426,133200,3945132000,5620,5620,5620,5620,62
20240426,133100,3944783560,5610,5620,5620,5610,844
20240426,133000,3940048090,5630,5630,5630,5630,101
20240426,132900,3939479460,5600,5650,5650,5590,15028
20240426,132800,3855247300,5650,5630,5650,5620,875
20240426,132700,3850325440,5640,5640,5640,5640,69
20240426,132600,3849936280,5640,5640,5650,5630,177
20240426,132500,3848939200,5650,5650,5650,5650,57
20240426,132400,3848617150,5650,5630,5650,5630,69
20240426,132300,3848227340,5620,5650,5650,5620,3043
20240426,132200,3831093480,5650,5650,5650,5640,124
20240426,132100,3830393020,5650,5650,5650,5650,66
20240426,132000,3830020120,5650,5650,5650,5640,728
20240426,131900,3825912660,5650,5650,5650,5650,171
20240426,131800,3824946510,5650,5650,5650,5640,264
20240426,131700,3823454940,5650,5640,5650,5640,672
20240426,131600,3819664290,5640,5640,5640,5640,113
20240426,131500,3819026970,5640,5640,5640,5630,101
20240426,131400,3818457550,5640,5640,5640,5630,261
20240426,131300,3816987610,5640,5640,5640,5640,71
20240426,131200,3816587170,5630,5640,5640,5630,58
20240426,131100,3816260060,5630,5630,5640,5630,237
20240426,131000,3814925180,5630,5640,5650,5630,350
20240426,130900,3812953030,5640,5640,5640,5640,513
20240426,130800,3810059710,5630,5630,5630,5630,146
20240426,130700,3809237730,5630,5620,5630,5620,107
20240426,130600,3808635750,5620,5640,5640,5620,1163
20240426,130500,3802093730,5630,5640,5640,5630,183
20240426,130400,3801062910,5650,5650,5650,5650,58
20240426,130300,3800735210,5650,5630,5650,5630,60
20240426,130200,3800396290,5660,5660,5660,5660,54
20240426,130100,3800090650,5660,5620,5660,5620,1029
20240426,130000,3794305350,5620,5620,5630,5620,507
20240426,125900,3791455440,5620,5630,5630,5610,5260
20240426,125800,3761889070,5630,5630,5640,5630,1581
20240426,125700,3752987460,5640,5640,5640,5630,1057
20240426,125600,3747035980,5640,5640,5640,5640,123
20240426,125500,3746342260,5640,5660,5660,5640,1067
20240426,125400,3740322260,5660,5660,5660,5660,0
20240426,125300,3740322260,5660,5640,5660,5640,112
20240426,125200,3739688360,5640,5660,5670,5640,2556
20240426,125100,3725242770,5670,5670,5670,5660,257
20240426,125000,3723787580,5660,5660,5660,5660,500
20240426,124900,3720957580,5660,5650,5660,5650,744
20240426,124800,3716749050,5670,5660,5670,5660,1322
20240426,124700,3709265970,5660,5660,5670,5660,113
20240426,124600,3708625770,5670,5670,5670,5670,89
20240426,124500,3708121140,5670,5690,5690,5670,1133
20240426,124400,3701696490,5680,5670,5680,5670,800
20240426,124300,3697158440,5670,5680,5690,5670,304
20240426,124200,3695431200,5680,5680,5690,5680,73
20240426,124100,3695016050,5700,5690,5700,5680,2627
20240426,124000,3680093740,5700,5700,5700,5680,1868
20240426,123900,3669446200,5700,5710,5710,5680,739
20240426,123800,3665231390,5700,5690,5700,5690,2054
20240426,123700,3653530930,5700,5690,5700,5690,666
20240426,123600,3649736330,5690,5680,5690,5660,4920
20240426,123500,3621789210,5680,5700,5710,5680,4532
20240426,123400,3595956570,5700,5690,5700,5690,542
20240426,123300,3592870540,5690,5680,5690,5680,5580
20240426,123200,3561122380,5680,5680,5690,5670,2158
20240426,123100,3548857140,5680,5680,5680,5680,1617
20240426,123000,3539672580,5680,5680,5680,5670,2574
20240426,122900,3525070820,5680,5670,5680,5670,2420
20240426,122800,3511331070,5670,5680,5680,5670,426
20240426,122700,3508914670,5680,5680,5680,5680,6681
20240426,122600,3470966590,5670,5660,5670,5660,5023
20240426,122500,3442491160,5660,5660,5660,5650,546
20240426,122400,3439400840,5660,5650,5660,5650,1712
20240426,122300,3429721590,5660,5660,5660,5650,1612
20240426,122200,3420602900,5660,5660,5660,5650,1475
20240426,122100,3412259440,5660,5640,5660,5640,850
20240426,122000,3407453160,5640,5650,5660,5640,162
20240426,121900,3406537780,5650,5650,5650,5650,213
20240426,121800,3405334330,5650,5650,5660,5640,793
20240426,121700,3400859550,5650,5660,5660,5650,830
20240426,121600,3396162950,5660,5660,5660,5650,747
20240426,121500,3391936540,5660,5660,5660,5660,1218
20240426,121400,3385042660,5660,5640,5660,5640,1343
20240426,121300,3377452730,5650,5640,5650,5640,309
20240426,121200,3375709460,5630,5640,5650,5630,3067
20240426,121100,3358395050,5640,5640,5640,5640,77
20240426,121000,3357960770,5640,5630,5640,5630,65
20240426,120900,3357594200,5630,5620,5630,5620,5
20240426,120800,3357566090,5630,5630,5630,5630,111
20240426,120700,3356941160,5630,5630,5630,5620,522
20240426,120600,3354004030,5640,5630,5640,5630,1281
20240426,120500,3346779670,5630,5630,5630,5630,1087
20240426,120400,3340659860,5630,5630,5630,5630,192
20240426,120300,3339578900,5630,5620,5630,5620,247
20240426,120200,3338190190,5620,5630,5630,5620,424
20240426,120100,3335806750,5630,5630,5630,5630,141
20240426,120000,3335012920,5630,5630,5630,5620,193
20240426,115900,3333927120,5630,5620,5630,5620,69
20240426,115800,3333538780,5620,5630,5630,5620,312
20240426,115700,3331783410,5630,5620,5630,5620,69
20240426,115600,3331395070,5630,5620,5630,5620,58
20240426,115500,3331068540,5630,5620,5630,5610,882
20240426,115400,3326117330,5620,5620,5620,5610,64
20240426,115300,3325757780,5620,5620,5620,5610,298
20240426,115200,3324084450,5620,5620,5620,5610,191
20240426,115100,3323011160,5610,5620,5620,5610,497
20240426,115000,3320220190,5610,5610,5620,5610,149
20240426,114900,3319383700,5620,5620,5620,5620,91
20240426,114800,3318872280,5610,5620,5620,5610,71
20240426,114700,3318473460,5610,5620,5620,5610,84
20240426,114600,3318001570,5620,5620,5620,5620,57
20240426,114500,3317681230,5610,5620,5620,5610,100
20240426,114400,3317119390,5620,5620,5620,5620,69
20240426,114300,3316731610,5620,5610,5620,5610,159
20240426,114200,3315838340,5620,5620,5620,5620,48
20240426,114100,3315568580,5610,5610,5620,5610,835
20240426,114000,3310883500,5620,5620,5620,5620,82
20240426,113900,3310422660,5620,5610,5620,5600,7640
20240426,113800,3267562730,5610,5620,5620,5610,1266
20240426,113700,3260450820,5620,5620,5620,5620,56
20240426,113600,3260136100,5620,5610,5620,5610,75
20240426,113500,3259714760,5620,5630,5630,5620,4853
20240426,113400,3232440010,5630,5620,5630,5620,2935
20240426,113300,3215942980,5630,5630,5630,5630,86
20240426,113200,3215458800,5630,5620,5630,5620,475
20240426,113100,3212788710,5630,5630,5630,5620,1822
20240426,113000,3202548490,5630,5630,5630,5630,128
20240426,112900,3201827850,5620,5630,5630,5620,2035
20240426,112800,3190377890,5620,5630,5630,5620,857
20240426,112700,3185561020,5620,5620,5630,5620,497
20240426,112600,3182767290,5630,5630,5630,5630,57
20240426,112500,3182446380,5620,5630,5630,5620,155
20240426,112400,3181574490,5620,5630,5630,5620,1505
20240426,112300,3173115810,5630,5620,5630,5620,132
20240426,112200,3172373300,5630,5630,5630,5630,115
20240426,112100,3171725850,5630,5630,5630,5630,492
20240426,112000,3168955890,5620,5630,5630,5620,337
20240426,111900,3167058760,5630,5630,5630,5630,95
20240426,111800,3166523910,5630,5620,5630,5620,1170
20240426,111700,3159937900,5630,5620,5630,5620,369
20240426,111600,3157860560,5630,5630,5630,5620,169
20240426,111500,3156909210,5630,5630,5630,5620,159
20240426,111400,3156014180,5630,5620,5630,5620,956
20240426,111300,3150640900,5620,5630,5630,5620,273
20240426,111200,3149104070,5630,5630,5630,5630,287
20240426,111100,3147488260,5630,5620,5630,5620,633
20240426,111000,3143930240,5630,5630,5630,5630,604
20240426,110900,3140529720,5630,5630,5630,5620,243
20240426,110800,3139161800,5630,5630,5630,5620,1128
20240426,110700,3132811660,5630,5620,5630,5620,444
20240426,110600,3130312160,5620,5630,5630,5620,189
20240426,110500,3129249410,5620,5630,5630,5620,1069
20240426,110400,3123241100,5620,5630,5630,5620,148
20240426,110300,3122407990,5630,5630,5630,5620,325
20240426,110200,3120579420,5620,5630,5630,5620,308
20240426,110100,3118846630,5620,5630,5630,5620,366
20240426,110000,3116788090,5630,5630,5630,5620,285
20240426,105900,3115183670,5630,5620,5630,5620,1463
20240426,105800,3106947010,5630,5620,5630,5620,489
20240426,105700,3104194100,5620,5630,5630,5620,119
20240426,105600,3103524160,5630,5630,5630,5630,49
20240426,105500,3103248290,5620,5620,5630,5620,339
20240426,105400,3101340990,5630,5620,5630,5620,167
20240426,105300,3100400810,5630,5630,5630,5620,660
20240426,105200,3096685140,5640,5640,5640,5630,261
20240426,105100,3095215030,5640,5630,5640,5630,341
20240426,105000,3093294610,5640,5630,5640,5630,1204
20240426,104900,3086514760,5640,5640,5640,5620,1718
20240426,104800,3076839150,5640,5630,5640,5620,1007
20240426,104700,3071169330,5630,5620,5630,5620,1013
20240426,104600,3065468640,5620,5630,5630,5620,816
20240426,104500,3060880880,5630,5630,5640,5630,1247
20240426,104400,3053860260,5630,5630,5640,5630,797
20240426,104300,3049371980,5630,5620,5640,5620,9001
20240426,104200,2998700150,5620,5620,5630,5610,5034
20240426,104100,2970410790,5620,5610,5620,5610,3745
20240426,104000,2949392190,5610,5610,5610,5590,1254
20240426,103900,2942361040,5590,5580,5610,5580,1290
20240426,103800,2935134490,5600,5590,5600,5580,1048
20240426,103700,2929274110,5590,5590,5600,5590,231
20240426,103600,2927981920,5590,5590,5590,5590,1406
20240426,103500,2920122380,5580,5590,5590,5580,185
20240426,103400,2919089160,5590,5580,5590,5580,891
20240426,103300,2914116790,5580,5570,5580,5570,874
20240426,103200,2909242510,5570,5570,5570,5570,188
20240426,103100,2908195350,5570,5570,5570,5560,997
20240426,103000,2902642100,5560,5570,5570,5560,359
20240426,102900,2900642600,5570,5570,5570,5560,1397
20240426,102800,2892874310,5570,5580,5580,5560,1521
20240426,102700,2884407750,5580,5570,5580,5570,264
20240426,102600,2882935910,5570,5580,5580,5570,234
20240426,102500,2881630800,5580,5590,5590,5570,837
20240426,102400,2876965430,5590,5580,5590,5580,167
20240426,102300,2876032730,5590,5580,5590,5570,1499
20240426,102200,2867668110,5580,5580,5580,5570,696
20240426,102100,2863788930,5560,5570,5580,5560,602
20240426,102000,2860438320,5570,5560,5570,5560,587
20240426,101900,2857172580,5570,5580,5580,5570,498
20240426,101800,2854397340,5580,5570,5580,5570,849
20240426,101700,2849667720,5560,5560,5560,5550,2141
20240426,101600,2837763890,5560,5570,5570,5550,2133
20240426,101500,2825907010,5570,5560,5570,5560,1126
20240426,101400,2819645850,5560,5560,5570,5560,2813
20240426,101300,2804004900,5560,5560,5570,5560,55
20240426,101200,2803698620,5570,5570,5580,5560,2882
20240426,101100,2787663980,5580,5570,5580,5560,1381
20240426,101000,2779973100,5570,5580,5580,5550,7563
20240426,100900,2737895920,5580,5580,5580,5570,1615
20240426,100800,2728897530,5580,5580,5580,5570,1044
20240426,100700,2723081290,5580,5590,5590,5570,852
20240426,100600,2718326390,5570,5580,5590,5570,1289
20240426,100500,2711140920,5590,5590,5590,5580,1124
20240426,100400,2704868210,5580,5590,5590,5580,94
20240426,100300,2704342990,5580,5590,5590,5580,36
20240426,100200,2704141880,5580,5590,5590,5570,377
20240426,100100,2702036630,5590,5570,5600,5560,1212
20240426,100000,2695291030,5570,5600,5610,5570,3948
20240426,095900,2673269730,5600,5600,5600,5580,508
20240426,095800,2670425310,5600,5570,5600,5570,1555
20240426,095700,2661753420,5570,5570,5570,5560,877
20240426,095600,2656872100,5560,5570,5570,5560,2008
20240426,095500,2645702110,5570,5580,5580,5560,9273
20240426,095400,2594093960,5580,5600,5600,5580,5190
20240426,095300,2565085710,5590,5590,5610,5580,2861
20240426,095200,2549099630,5590,5610,5610,5550,54845
20240426,095100,2243199220,5610,5610,5610,5600,1822
20240426,095000,2232988800,5610,5620,5640,5610,962
20240426,094900,2227586340,5640,5630,5640,5610,8593
20240426,094800,2179298290,5640,5630,5640,5630,797
20240426,094700,2174803240,5640,5640,5640,5630,233
20240426,094600,2173489250,5630,5640,5640,5630,413
20240426,094500,2171161280,5630,5640,5640,5630,583
20240426,094400,2167873390,5640,5630,5640,5630,422
20240426,094300,2165496810,5630,5630,5630,5620,209
20240426,094200,2164320270,5630,5620,5630,5620,499
20240426,094100,2161515190,5620,5610,5620,5610,708
20240426,094000,2157537360,5620,5610,5620,5610,227
20240426,093900,2156262200,5610,5620,5620,5610,2846
20240426,093800,2140292430,5610,5620,5620,5610,416
20240426,093700,2137956980,5620,5620,5640,5620,560
20240426,093600,2134807830,5620,5640,5640,5610,1494
20240426,093500,2126403640,5640,5620,5640,5610,2611
20240426,093400,2111749950,5610,5650,5650,5610,3306
20240426,093300,2093130290,5640,5650,5660,5640,3311
20240426,093200,2074415990,5660,5610,5660,5610,4817
20240426,093100,2047306640,5620,5610,5620,5610,429
20240426,093000,2044898440,5610,5620,5620,5610,217
20240426,092900,2043679550,5620,5630,5630,5600,9277
20240426,092800,1991622830,5630,5620,5630,5610,976
20240426,092700,1986141220,5630,5620,5630,5610,1549
20240426,092600,1977431660,5620,5620,5630,5610,4146
20240426,092500,1954156150,5630,5630,5640,5620,4605
20240426,092400,1928270350,5630,5620,5630,5620,1852
20240426,092300,1917843640,5620,5620,5620,5610,1264
20240426,092200,1910746030,5620,5620,5630,5610,6828
20240426,092100,1872377690,5630,5630,5640,5610,11431
20240426,092000,1808104140,5640,5660,5670,5640,7238
20240426,091900,1767256480,5660,5670,5670,5640,4373
20240426,091800,1742544700,5670,5670,5680,5650,4347
20240426,091700,1717920390,5670,5660,5670,5640,6056
20240426,091600,1683683930,5660,5660,5690,5640,5197
20240426,091500,1654243800,5650,5660,5670,5650,3776
20240426,091400,1632876340,5660,5620,5660,5620,10261
20240426,091300,1575069330,5630,5620,5630,5620,4489
20240426,091200,1549836570,5620,5610,5630,5610,2903
20240426,091100,1533521580,5620,5630,5640,5610,8440
20240426,091000,1486080130,5630,5630,5650,5610,12214
20240426,090900,1417400840,5650,5640,5650,5630,3684
20240426,090800,1396628790,5640,5620,5640,5620,7373
20240426,090700,1355143140,5620,5650,5660,5620,26100
20240426,090600,1208045740,5650,5660,5670,5650,15503
20240426,090500,1120414780,5660,5650,5680,5640,11076
20240426,090400,1057796660,5640,5670,5670,5630,14386
20240426,090300,976610900,5650,5660,5690,5650,13263
20240426,090200,901382030,5650,5670,5670,5630,37462
20240426,090100,689730710,5670,5710,5740,5670,37330
20240426,090000,476852070,5720,5750,5760,5690,83119