stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194400,124291670,9260,9260,9260,9260,301
20240426,194300,124291670,9260,9260,9260,9260,0
20240426,194200,124291670,9260,9260,9260,9260,0
20240426,194100,124291670,9260,9260,9260,9260,0
20240426,194000,124291670,9260,9260,9260,9260,0
20240426,193900,124291670,9260,9260,9260,9260,0
20240426,193800,124291670,9260,9260,9260,9260,0
20240426,193700,124291670,9260,9260,9260,9260,0
20240426,193600,124291670,9260,9260,9260,9260,0
20240426,193500,124291670,9260,9260,9260,9260,0
20240426,193400,124291670,9260,9260,9260,9260,0
20240426,193300,124291670,9260,9260,9260,9260,0
20240426,193200,124291670,9260,9260,9260,9260,0
20240426,193100,124291670,9260,9260,9260,9260,0
20240426,193000,124291670,9260,9260,9260,9260,0
20240426,192900,124291670,9260,9260,9260,9260,0
20240426,192800,124291670,9260,9260,9260,9260,0
20240426,192700,124291670,9260,9260,9260,9260,0
20240426,192600,124291670,9260,9260,9260,9260,0
20240426,192500,124291670,9260,9260,9260,9260,0
20240426,192400,124291670,9260,9260,9260,9260,0
20240426,192300,124291670,9260,9260,9260,9260,0
20240426,192200,124291670,9260,9260,9260,9260,0
20240426,192100,124291670,9260,9260,9260,9260,0
20240426,192000,124291670,9260,9260,9260,9260,0
20240426,191900,124291670,9260,9260,9260,9260,0
20240426,191800,124291670,9260,9260,9260,9260,0
20240426,191700,124291670,9260,9260,9260,9260,0
20240426,191600,124291670,9260,9260,9260,9260,0
20240426,191500,124291670,9260,9260,9260,9260,0
20240426,191400,124291670,9260,9260,9260,9260,301
20240426,191300,124291670,9260,9260,9260,9260,0
20240426,191200,124291670,9260,9260,9260,9260,0
20240426,191100,124291670,9260,9260,9260,9260,0
20240426,191000,124291670,9260,9260,9260,9260,0
20240426,190900,124291670,9260,9260,9260,9260,0
20240426,190800,124291670,9260,9260,9260,9260,0
20240426,190700,124291670,9260,9260,9260,9260,0
20240426,190600,124291670,9260,9260,9260,9260,0
20240426,190500,124291670,9260,9260,9260,9260,0
20240426,190400,124291670,9260,9260,9260,9260,0
20240426,190300,124291670,9260,9260,9260,9260,0
20240426,190200,124291670,9260,9260,9260,9260,0
20240426,190100,124291670,9260,9260,9260,9260,0
20240426,190000,124291670,9260,9260,9260,9260,0
20240426,185900,124291670,9260,9260,9260,9260,0
20240426,185800,124291670,9260,9260,9260,9260,0
20240426,185700,124291670,9260,9260,9260,9260,0
20240426,185600,124291670,9260,9260,9260,9260,0
20240426,185500,124291670,9260,9260,9260,9260,0
20240426,185400,124291670,9260,9260,9260,9260,0
20240426,185300,124291670,9260,9260,9260,9260,0
20240426,185200,124291670,9260,9260,9260,9260,0
20240426,185100,124291670,9260,9260,9260,9260,0
20240426,185000,124291670,9260,9260,9260,9260,0
20240426,184900,124291670,9260,9260,9260,9260,0
20240426,184800,124291670,9260,9260,9260,9260,0
20240426,184700,124291670,9260,9260,9260,9260,0
20240426,184600,124291670,9260,9260,9260,9260,0
20240426,184500,124291670,9260,9260,9260,9260,0
20240426,184400,124291670,9260,9260,9260,9260,301
20240426,184300,124291670,9260,9260,9260,9260,0
20240426,184200,124291670,9260,9260,9260,9260,0
20240426,184100,124291670,9260,9260,9260,9260,0
20240426,184000,124291670,9260,9260,9260,9260,0
20240426,183900,124291670,9260,9260,9260,9260,0
20240426,183800,124291670,9260,9260,9260,9260,0
20240426,183700,124291670,9260,9260,9260,9260,0
20240426,183600,124291670,9260,9260,9260,9260,0
20240426,183500,124291670,9260,9260,9260,9260,0
20240426,183400,124291670,9260,9260,9260,9260,0
20240426,183300,124291670,9260,9260,9260,9260,0
20240426,183200,124291670,9260,9260,9260,9260,0
20240426,183100,124291670,9260,9260,9260,9260,0
20240426,183000,124291670,9260,9260,9260,9260,0
20240426,182900,124291670,9260,9260,9260,9260,0
20240426,182800,124291670,9260,9260,9260,9260,0
20240426,182700,124291670,9260,9260,9260,9260,0
20240426,182600,124291670,9260,9260,9260,9260,0
20240426,182500,124291670,9260,9260,9260,9260,0
20240426,182400,124291670,9260,9260,9260,9260,0
20240426,182300,124291670,9260,9260,9260,9260,0
20240426,182200,124291670,9260,9260,9260,9260,0
20240426,182100,124291670,9260,9260,9260,9260,0
20240426,182000,124291670,9260,9260,9260,9260,0
20240426,181900,124291670,9260,9260,9260,9260,0
20240426,181800,124291670,9260,9260,9260,9260,0
20240426,181700,124291670,9260,9260,9260,9260,0
20240426,181600,124291670,9260,9260,9260,9260,0
20240426,181500,124291670,9260,9260,9260,9260,0
20240426,181400,124291670,9260,9260,9260,9260,301
20240426,181300,124291670,9260,9260,9260,9260,0
20240426,181200,124291670,9260,9260,9260,9260,0
20240426,181100,124291670,9260,9260,9260,9260,0
20240426,181000,124291670,9260,9260,9260,9260,0
20240426,180900,124291670,9260,9260,9260,9260,0
20240426,180800,124291670,9260,9260,9260,9260,0
20240426,180700,124291670,9260,9260,9260,9260,0
20240426,180600,124291670,9260,9260,9260,9260,0
20240426,180500,124291670,9260,9260,9260,9260,0
20240426,180400,124291670,9260,9260,9260,9260,0
20240426,180300,124291670,9260,9260,9260,9260,0
20240426,180200,124291670,9260,9260,9260,9260,0
20240426,180100,124291670,9260,9260,9260,9260,0
20240426,180000,124291670,9260,9260,9260,9260,0
20240426,175900,124291670,9260,9260,9260,9260,0
20240426,175800,124291670,9260,9260,9260,9260,0
20240426,175700,124291670,9260,9260,9260,9260,0
20240426,175600,124291670,9260,9260,9260,9260,0
20240426,175500,124291670,9260,9260,9260,9260,0
20240426,175400,124291670,9260,9260,9260,9260,0
20240426,175300,124291670,9260,9260,9260,9260,0
20240426,175200,124291670,9260,9260,9260,9260,0
20240426,175100,124291670,9260,9260,9260,9260,0
20240426,175000,124291670,9260,9260,9260,9260,0
20240426,174900,124291670,9260,9260,9260,9260,0
20240426,174800,124291670,9260,9260,9260,9260,0
20240426,174700,124291670,9260,9260,9260,9260,0
20240426,174600,124291670,9260,9260,9260,9260,0
20240426,174500,124291670,9260,9260,9260,9260,0
20240426,174400,124291670,9260,9260,9260,9260,301
20240426,174300,124291670,9260,9260,9260,9260,0
20240426,174200,124291670,9260,9260,9260,9260,0
20240426,174100,124291670,9260,9260,9260,9260,0
20240426,174000,124291670,9260,9260,9260,9260,0
20240426,173900,124291670,9260,9260,9260,9260,0
20240426,173800,124291670,9260,9260,9260,9260,0
20240426,173700,124291670,9260,9260,9260,9260,0
20240426,173600,124291670,9260,9260,9260,9260,0
20240426,173500,124291670,9260,9260,9260,9260,0
20240426,173400,124291670,9260,9260,9260,9260,0
20240426,173300,124291670,9260,9260,9260,9260,0
20240426,173200,124291670,9260,9260,9260,9260,0
20240426,173100,124291670,9260,9260,9260,9260,0
20240426,173000,124291670,9260,9260,9260,9260,0
20240426,172900,124291670,9260,9260,9260,9260,0
20240426,172800,124291670,9260,9260,9260,9260,0
20240426,172700,124291670,9260,9260,9260,9260,0
20240426,172600,124291670,9260,9260,9260,9260,0
20240426,172500,124291670,9260,9260,9260,9260,0
20240426,172400,124291670,9260,9260,9260,9260,0
20240426,172300,124291670,9260,9260,9260,9260,0
20240426,172200,124291670,9260,9260,9260,9260,0
20240426,172100,124291670,9260,9260,9260,9260,0
20240426,172000,124291670,9260,9260,9260,9260,0
20240426,171900,124291670,9260,9260,9260,9260,0
20240426,171800,124291670,9260,9260,9260,9260,0
20240426,171700,124291670,9260,9260,9260,9260,0
20240426,171600,124291670,9260,9260,9260,9260,0
20240426,171500,124291670,9260,9260,9260,9260,0
20240426,171400,124291670,9260,9260,9260,9260,301
20240426,171300,124291670,9260,9260,9260,9260,0
20240426,171200,124291670,9260,9260,9260,9260,0
20240426,171100,124291670,9260,9260,9260,9260,0
20240426,171000,124291670,9260,9260,9260,9260,0
20240426,170900,124291670,9260,9260,9260,9260,0
20240426,170800,124291670,9260,9260,9260,9260,0
20240426,170700,124291670,9260,9260,9260,9260,0
20240426,170600,124291670,9260,9260,9260,9260,0
20240426,170500,124291670,9260,9260,9260,9260,0
20240426,170400,124291670,9260,9260,9260,9260,0
20240426,170300,124291670,9260,9260,9260,9260,0
20240426,170200,124291670,9260,9260,9260,9260,0
20240426,170100,124291670,9260,9260,9260,9260,0
20240426,170000,124291670,9260,9260,9260,9260,0
20240426,165900,124291670,9260,9260,9260,9260,0
20240426,165800,124291670,9260,9260,9260,9260,0
20240426,165700,124291670,9260,9260,9260,9260,0
20240426,165600,124291670,9260,9260,9260,9260,0
20240426,165500,124291670,9260,9260,9260,9260,0
20240426,165400,124291670,9260,9260,9260,9260,0
20240426,165300,124291670,9260,9260,9260,9260,0
20240426,165200,124291670,9260,9260,9260,9260,0
20240426,165100,124291670,9260,9260,9260,9260,0
20240426,165000,124291670,9260,9260,9260,9260,0
20240426,164900,124291670,9260,9260,9260,9260,0
20240426,164800,124291670,9260,9260,9260,9260,0
20240426,164700,124291670,9260,9260,9260,9260,0
20240426,164600,124291670,9260,9260,9260,9260,0
20240426,164500,124291670,9260,9260,9260,9260,0
20240426,164400,124291670,9260,9260,9260,9260,301
20240426,164300,124291670,9260,9260,9260,9260,0
20240426,164200,124291670,9260,9260,9260,9260,0
20240426,164100,124291670,9260,9260,9260,9260,0
20240426,164000,124291670,9260,9260,9260,9260,0
20240426,163900,124291670,9260,9260,9260,9260,0
20240426,163800,124291670,9260,9260,9260,9260,0
20240426,163700,124291670,9260,9260,9260,9260,0
20240426,163600,124291670,9260,9260,9260,9260,0
20240426,163500,124291670,9260,9260,9260,9260,0
20240426,163400,124291670,9260,9260,9260,9260,0
20240426,163300,124291670,9260,9260,9260,9260,0
20240426,163200,124291670,9260,9260,9260,9260,0
20240426,163100,124291670,9260,9260,9260,9260,0
20240426,163000,124291670,9260,9260,9260,9260,0
20240426,162900,124291670,9260,9260,9260,9260,0
20240426,162800,124291670,9260,9260,9260,9260,0
20240426,162700,124291670,9260,9260,9260,9260,0
20240426,162600,124291670,9260,9260,9260,9260,0
20240426,162500,124291670,9260,9260,9260,9260,0
20240426,162400,124291670,9260,9260,9260,9260,0
20240426,162300,124291670,9260,9260,9260,9260,0
20240426,162200,124291670,9260,9260,9260,9260,0
20240426,162100,124291670,9260,9260,9260,9260,0
20240426,162000,124291670,9260,9260,9260,9260,0
20240426,161900,124291670,9260,9260,9260,9260,0
20240426,161800,124291670,9260,9260,9260,9260,0
20240426,161700,124291670,9260,9260,9260,9260,0
20240426,161600,124291670,9260,9260,9260,9260,0
20240426,161500,124291670,9260,9260,9260,9260,0
20240426,161400,124291670,9260,9260,9260,9260,301
20240426,161300,124291670,9260,9260,9260,9260,0
20240426,161200,124291670,9260,9260,9260,9260,0
20240426,161100,124291670,9260,9260,9260,9260,0
20240426,161000,124291670,9260,9260,9260,9260,0
20240426,160900,124291670,9260,9260,9260,9260,0
20240426,160800,124291670,9260,9260,9260,9260,0
20240426,160700,124291670,9260,9260,9260,9260,0
20240426,160600,124291670,9260,9260,9260,9260,0
20240426,160500,124291670,9260,9260,9260,9260,0
20240426,160400,124291670,9260,9260,9260,9260,0
20240426,160300,124291670,9260,9260,9260,9260,0
20240426,160200,124291670,9260,9260,9260,9260,0
20240426,160100,124291670,9260,9260,9260,9260,0
20240426,160000,124291670,9260,9260,9260,9260,0
20240426,155900,124291670,9260,9260,9260,9260,0
20240426,155800,124291670,9260,9260,9260,9260,0
20240426,155700,124291670,9260,9260,9260,9260,0
20240426,155600,124291670,9260,9260,9260,9260,0
20240426,155500,124291670,9260,9260,9260,9260,0
20240426,155400,124291670,9260,9260,9260,9260,0
20240426,155300,124291670,9260,9260,9260,9260,0
20240426,155200,124291670,9260,9260,9260,9260,0
20240426,155100,124291670,9260,9260,9260,9260,0
20240426,155000,124291670,9260,9260,9260,9260,0
20240426,154900,124291670,9260,9260,9260,9260,0
20240426,154800,124291670,9260,9260,9260,9260,0
20240426,154700,124291670,9260,9260,9260,9260,0
20240426,154600,124291670,9260,9260,9260,9260,0
20240426,154500,124291670,9260,9260,9260,9260,0
20240426,154400,124291670,9260,9260,9260,9260,301
20240426,154300,124291670,9260,9260,9260,9260,0
20240426,154200,124291670,9260,9260,9260,9260,0
20240426,154100,124291670,9260,9260,9260,9260,0
20240426,154000,124291670,9260,9260,9260,9260,0
20240426,153900,124291670,9260,9260,9260,9260,0
20240426,153800,124291670,9260,9260,9260,9260,0
20240426,153700,124291670,9260,9260,9260,9260,0
20240426,153600,124291670,9260,9260,9260,9260,0
20240426,153500,124291670,9260,9260,9260,9260,0
20240426,153400,124291670,9260,9260,9260,9260,0
20240426,153300,124291670,9260,9260,9260,9260,0
20240426,153200,124291670,9260,9260,9260,9260,0
20240426,153100,124291670,9260,9260,9260,9260,0
20240426,153000,124291670,9260,9260,9260,9260,301
20240426,152900,121504410,9260,9260,9260,9260,0
20240426,152800,121504410,9260,9260,9260,9260,0
20240426,152700,121504410,9260,9260,9260,9260,0
20240426,152600,121504410,9260,9260,9260,9260,0
20240426,152500,121504410,9260,9260,9260,9260,0
20240426,152400,121504410,9260,9260,9260,9260,0
20240426,152300,121504410,9260,9260,9260,9260,0
20240426,152200,121504410,9260,9260,9260,9260,0
20240426,152100,121504410,9260,9260,9260,9260,0
20240426,152000,121504410,9260,9260,9260,9260,0
20240426,151900,121504410,9260,9260,9260,9260,30
20240426,151800,121226610,9260,9260,9260,9260,0
20240426,151700,121226610,9260,9260,9260,9260,0
20240426,151600,121226610,9260,9260,9260,9260,22
20240426,151500,121022890,9260,9260,9260,9260,9
20240426,151400,120939550,9260,9260,9260,9260,9
20240426,151300,120856210,9270,9260,9280,9250,663
20240426,151200,114714240,9260,9260,9260,9250,292
20240426,151100,112011910,9260,9260,9260,9260,0
20240426,151000,112011910,9260,9260,9260,9260,0
20240426,150900,112011910,9260,9260,9260,9260,0
20240426,150800,112011910,9260,9260,9260,9260,220
20240426,150700,109974710,9250,9190,9260,9190,1136
20240426,150600,99490620,9200,9200,9200,9200,0
20240426,150500,99490620,9200,9200,9200,9200,0
20240426,150400,99490620,9200,9200,9200,9200,0
20240426,150300,99490620,9200,9200,9200,9200,0
20240426,150200,99490620,9200,9200,9200,9200,0
20240426,150100,99490620,9200,9200,9200,9200,0
20240426,150000,99490620,9200,9200,9200,9200,0
20240426,145900,99490620,9200,9200,9200,9200,0
20240426,145800,99490620,9200,9200,9200,9200,0
20240426,145700,99490620,9200,9200,9200,9200,0
20240426,145600,99490620,9200,9200,9200,9200,0
20240426,145500,99490620,9200,9200,9200,9200,0
20240426,145400,99490620,9200,9200,9200,9200,0
20240426,145300,99490620,9200,9200,9200,9200,1
20240426,145200,99481420,9200,9200,9200,9200,0
20240426,145100,99481420,9200,9200,9200,9200,0
20240426,145000,99481420,9200,9200,9200,9200,0
20240426,144900,99481420,9200,9200,9200,9200,0
20240426,144800,99481420,9200,9200,9200,9200,0
20240426,144700,99481420,9200,9200,9200,9200,0
20240426,144600,99481420,9200,9200,9200,9200,0
20240426,144500,99481420,9200,9200,9200,9200,0
20240426,144400,99481420,9200,9200,9200,9200,0
20240426,144300,99481420,9200,9200,9200,9200,0
20240426,144200,99481420,9200,9200,9200,9200,0
20240426,144100,99481420,9200,9200,9200,9200,0
20240426,144000,99481420,9200,9200,9200,9200,3
20240426,143900,99453820,9200,9200,9200,9200,0
20240426,143800,99453820,9200,9200,9200,9200,2
20240426,143700,99435420,9210,9210,9210,9210,0
20240426,143600,99435420,9210,9210,9210,9210,0
20240426,143500,99435420,9210,9210,9210,9210,0
20240426,143400,99435420,9210,9210,9210,9210,0
20240426,143300,99435420,9210,9210,9210,9210,0
20240426,143200,99435420,9210,9210,9210,9210,0
20240426,143100,99435420,9210,9210,9210,9210,0
20240426,143000,99435420,9210,9210,9210,9210,0
20240426,142900,99435420,9210,9210,9210,9210,0
20240426,142800,99435420,9210,9210,9210,9210,876
20240426,142700,91367460,9220,9220,9220,9220,0
20240426,142600,91367460,9220,9220,9220,9220,0
20240426,142500,91367460,9220,9220,9220,9220,0
20240426,142400,91367460,9220,9220,9220,9220,0
20240426,142300,91367460,9220,9220,9220,9220,0
20240426,142200,91367460,9220,9220,9220,9220,30
20240426,142100,91090860,9220,9220,9220,9220,0
20240426,142000,91090860,9220,9220,9220,9220,0
20240426,141900,91090860,9220,9220,9220,9220,0
20240426,141800,91090860,9220,9220,9220,9220,0
20240426,141700,91090860,9220,9220,9220,9220,0
20240426,141600,91090860,9220,9220,9220,9220,0
20240426,141500,91090860,9220,9220,9220,9220,7
20240426,141400,91026320,9210,9210,9210,9210,1
20240426,141300,91017110,9210,9210,9210,9210,0
20240426,141200,91017110,9210,9210,9210,9210,0
20240426,141100,91017110,9210,9210,9210,9210,9
20240426,141000,90934220,9210,9210,9210,9210,163
20240426,140900,89432990,9210,9210,9210,9210,0
20240426,140800,89432990,9210,9210,9210,9210,0
20240426,140700,89432990,9210,9210,9210,9210,0
20240426,140600,89432990,9210,9210,9210,9210,0
20240426,140500,89432990,9210,9210,9210,9210,0
20240426,140400,89432990,9210,9210,9210,9210,0
20240426,140300,89432990,9210,9210,9210,9210,329
20240426,140200,86402900,9210,9210,9210,9210,0
20240426,140100,86402900,9210,9210,9210,9210,0
20240426,140000,86402900,9210,9210,9210,9210,0
20240426,135900,86402900,9210,9210,9210,9210,0
20240426,135800,86402900,9210,9210,9210,9210,0
20240426,135700,86402900,9210,9210,9210,9210,0
20240426,135600,86402900,9210,9210,9210,9210,0
20240426,135500,86402900,9210,9210,9210,9210,0
20240426,135400,86402900,9210,9210,9210,9210,0
20240426,135300,86402900,9210,9210,9210,9210,39
20240426,135200,86043710,9210,9210,9210,9210,0
20240426,135100,86043710,9210,9210,9210,9210,0
20240426,135000,86043710,9210,9210,9210,9210,7
20240426,134900,85979240,9160,9160,9160,9160,0
20240426,134800,85979240,9160,9160,9160,9160,0
20240426,134700,85979240,9160,9160,9160,9160,0
20240426,134600,85979240,9160,9160,9160,9160,0
20240426,134500,85979240,9160,9160,9160,9160,0
20240426,134400,85979240,9160,9160,9160,9160,0
20240426,134300,85979240,9160,9160,9160,9160,0
20240426,134200,85979240,9160,9160,9160,9160,0
20240426,134100,85979240,9160,9160,9160,9160,9
20240426,134000,85896800,9160,9160,9160,9160,0
20240426,133900,85896800,9160,9160,9160,9160,0
20240426,133800,85896800,9160,9160,9160,9160,0
20240426,133700,85896800,9160,9160,9160,9160,0
20240426,133600,85896800,9160,9160,9160,9160,0
20240426,133500,85896800,9160,9160,9160,9160,0
20240426,133400,85896800,9160,9160,9160,9160,0
20240426,133300,85896800,9160,9160,9160,9160,0
20240426,133200,85896800,9160,9160,9160,9160,120
20240426,133100,84797600,9210,9210,9210,9210,0
20240426,133000,84797600,9210,9210,9210,9210,0
20240426,132900,84797600,9210,9200,9210,9200,11
20240426,132800,84696390,9200,9200,9200,9200,0
20240426,132700,84696390,9200,9200,9200,9200,0
20240426,132600,84696390,9200,9200,9200,9200,0
20240426,132500,84696390,9200,9200,9200,9200,7
20240426,132400,84631990,9200,9200,9200,9200,0
20240426,132300,84631990,9200,9200,9200,9200,0
20240426,132200,84631990,9200,9200,9200,9200,0
20240426,132100,84631990,9200,9200,9200,9200,0
20240426,132000,84631990,9200,9200,9200,9200,0
20240426,131900,84631990,9200,9200,9200,9200,0
20240426,131800,84631990,9200,9200,9200,9200,0
20240426,131700,84631990,9200,9200,9200,9200,0
20240426,131600,84631990,9200,9200,9200,9200,0
20240426,131500,84631990,9200,9200,9200,9200,0
20240426,131400,84631990,9200,9200,9200,9200,0
20240426,131300,84631990,9200,9200,9200,9200,0
20240426,131200,84631990,9200,9200,9200,9200,0
20240426,131100,84631990,9200,9200,9200,9200,0
20240426,131000,84631990,9200,9200,9200,9200,6
20240426,130900,84576790,9200,9200,9200,9200,9
20240426,130800,84493990,9200,9200,9200,9200,0
20240426,130700,84493990,9200,9200,9200,9200,0
20240426,130600,84493990,9200,9200,9200,9200,0
20240426,130500,84493990,9200,9200,9200,9200,1
20240426,130400,84484790,9160,9160,9160,9160,2
20240426,130300,84466470,9160,9160,9160,9160,1
20240426,130200,84457310,9160,9160,9160,9160,0
20240426,130100,84457310,9160,9160,9160,9160,1
20240426,130000,84448150,9200,9200,9200,9200,7
20240426,125900,84383750,9150,9150,9150,9150,0
20240426,125800,84383750,9150,9150,9150,9150,0
20240426,125700,84383750,9150,9150,9150,9150,0
20240426,125600,84383750,9150,9150,9150,9150,0
20240426,125500,84383750,9150,9150,9150,9150,0
20240426,125400,84383750,9150,9150,9150,9150,3
20240426,125300,84356300,9200,9200,9200,9200,0
20240426,125200,84356300,9200,9200,9200,9200,0
20240426,125100,84356300,9200,9200,9200,9200,0
20240426,125000,84356300,9200,9200,9200,9200,0
20240426,124900,84356300,9200,9190,9200,9190,1000
20240426,124800,75156480,9180,9180,9180,9180,1
20240426,124700,75147300,9160,9160,9160,9160,3
20240426,124600,75119820,9190,9190,9190,9190,0
20240426,124500,75119820,9190,9190,9190,9190,0
20240426,124400,75119820,9190,9190,9190,9190,0
20240426,124300,75119820,9190,9190,9190,9190,0
20240426,124200,75119820,9190,9190,9190,9190,0
20240426,124100,75119820,9190,9190,9190,9190,1
20240426,124000,75110630,9180,9180,9180,9180,1
20240426,123900,75101450,9190,9190,9190,9190,0
20240426,123800,75101450,9190,9190,9190,9190,0
20240426,123700,75101450,9190,9190,9190,9190,0
20240426,123600,75101450,9190,9190,9190,9190,9
20240426,123500,75018740,9170,9160,9170,9160,7
20240426,123400,74954560,9150,9150,9150,9150,0
20240426,123300,74954560,9150,9150,9150,9150,28
20240426,123200,74698360,9140,9140,9140,9140,0
20240426,123100,74698360,9140,9140,9140,9140,40
20240426,123000,74332760,9140,9140,9140,9140,145
20240426,122900,73007460,9140,9140,9140,9140,0
20240426,122800,73007460,9140,9140,9140,9140,0
20240426,122700,73007460,9140,9140,9140,9140,0
20240426,122600,73007460,9140,9140,9140,9140,0
20240426,122500,73007460,9140,9140,9140,9140,0
20240426,122400,73007460,9140,9140,9140,9140,0
20240426,122300,73007460,9140,9140,9140,9140,0
20240426,122200,73007460,9140,9140,9140,9140,0
20240426,122100,73007460,9140,9140,9140,9140,8
20240426,122000,72934340,9140,9140,9140,9140,0
20240426,121900,72934340,9140,9140,9140,9140,1
20240426,121800,72925200,9150,9150,9150,9150,498
20240426,121700,68368500,9150,9150,9150,9150,0
20240426,121600,68368500,9150,9150,9150,9150,0
20240426,121500,68368500,9150,9150,9150,9150,0
20240426,121400,68368500,9150,9150,9150,9150,0
20240426,121300,68368500,9150,9150,9150,9150,1
20240426,121200,68359350,9190,9190,9190,9190,0
20240426,121100,68359350,9190,9190,9190,9190,0
20240426,121000,68359350,9190,9190,9190,9190,7
20240426,120900,68295020,9150,9150,9150,9150,0
20240426,120800,68295020,9150,9150,9150,9150,0
20240426,120700,68295020,9150,9150,9150,9150,0
20240426,120600,68295020,9150,9150,9150,9150,0
20240426,120500,68295020,9150,9150,9150,9150,2
20240426,120400,68276720,9150,9150,9150,9150,0
20240426,120300,68276720,9150,9150,9150,9150,4
20240426,120200,68240120,9150,9190,9190,9150,2
20240426,120100,68221780,9190,9190,9190,9190,0
20240426,120000,68221780,9190,9190,9190,9190,0
20240426,115900,68221780,9190,9190,9190,9190,1
20240426,115800,68212590,9190,9190,9190,9190,0
20240426,115700,68212590,9190,9190,9190,9190,1
20240426,115600,68203400,9190,9190,9190,9190,0
20240426,115500,68203400,9190,9190,9190,9190,0
20240426,115400,68203400,9190,9190,9190,9190,0
20240426,115300,68203400,9190,9190,9190,9190,0
20240426,115200,68203400,9190,9190,9190,9190,0
20240426,115100,68203400,9190,9190,9190,9190,10
20240426,115000,68111500,9190,9190,9190,9190,1
20240426,114900,68102310,9190,9190,9190,9190,0
20240426,114800,68102310,9190,9190,9190,9190,1
20240426,114700,68093120,9190,9190,9190,9190,0
20240426,114600,68093120,9190,9190,9190,9190,2
20240426,114500,68074740,9190,9190,9190,9190,7
20240426,114400,68010410,9170,9170,9170,9170,1
20240426,114300,68001240,9190,9190,9190,9190,0
20240426,114200,68001240,9190,9190,9190,9190,1
20240426,114100,67992050,9190,9190,9190,9190,0
20240426,114000,67992050,9190,9180,9190,9170,4
20240426,113900,67955340,9200,9200,9200,9200,0
20240426,113800,67955340,9200,9200,9200,9200,0
20240426,113700,67955340,9200,9200,9200,9200,0
20240426,113600,67955340,9200,9200,9200,9200,1
20240426,113500,67946140,9180,9180,9180,9180,1
20240426,113400,67936960,9200,9200,9200,9200,0
20240426,113300,67936960,9200,9200,9200,9200,0
20240426,113200,67936960,9200,9200,9200,9200,22
20240426,113100,67734560,9210,9210,9210,9210,0
20240426,113000,67734560,9210,9210,9210,9210,0
20240426,112900,67734560,9210,9210,9210,9210,0
20240426,112800,67734560,9210,9210,9210,9210,0
20240426,112700,67734560,9210,9210,9210,9210,0
20240426,112600,67734560,9210,9210,9210,9210,0
20240426,112500,67734560,9210,9210,9210,9210,0
20240426,112400,67734560,9210,9210,9210,9210,0
20240426,112300,67734560,9210,9210,9210,9210,0
20240426,112200,67734560,9210,9210,9210,9210,0
20240426,112100,67734560,9210,9210,9210,9210,0
20240426,112000,67734560,9210,9210,9210,9210,7
20240426,111900,67670090,9210,9210,9210,9210,0
20240426,111800,67670090,9210,9210,9210,9210,0
20240426,111700,67670090,9210,9210,9210,9210,0
20240426,111600,67670090,9210,9210,9210,9210,0
20240426,111500,67670090,9210,9210,9210,9210,0
20240426,111400,67670090,9210,9210,9210,9210,0
20240426,111300,67670090,9210,9210,9210,9210,0
20240426,111200,67670090,9210,9210,9210,9210,0
20240426,111100,67670090,9210,9210,9210,9210,0
20240426,111000,67670090,9210,9210,9210,9210,20
20240426,110900,67485890,9200,9200,9200,9200,0
20240426,110800,67485890,9200,9200,9200,9200,0
20240426,110700,67485890,9200,9200,9200,9200,0
20240426,110600,67485890,9200,9200,9200,9200,0
20240426,110500,67485890,9200,9200,9200,9200,3
20240426,110400,67458290,9210,9210,9210,9210,0
20240426,110300,67458290,9210,9210,9210,9210,0
20240426,110200,67458290,9210,9210,9210,9210,0
20240426,110100,67458290,9210,9210,9210,9210,0
20240426,110000,67458290,9210,9210,9210,9210,5
20240426,105900,67412240,9220,9220,9220,9220,0
20240426,105800,67412240,9220,9220,9220,9220,0
20240426,105700,67412240,9220,9220,9220,9220,3
20240426,105600,67384580,9220,9170,9220,9170,2
20240426,105500,67366190,9220,9180,9220,9180,10
20240426,105400,67274110,9180,9180,9180,9180,39
20240426,105300,66916090,9140,9170,9170,9140,53
20240426,105200,66431640,9140,9140,9140,9140,1
20240426,105100,66422500,9130,9130,9130,9130,13
20240426,105000,66303810,9180,9180,9180,9180,0
20240426,104900,66303810,9180,9180,9180,9180,0
20240426,104800,66303810,9180,9180,9180,9180,0
20240426,104700,66303810,9180,9180,9180,9180,0
20240426,104600,66303810,9180,9130,9180,9130,74
20240426,104500,65628140,9130,9130,9130,9130,0
20240426,104400,65628140,9130,9150,9150,9130,1000
20240426,104300,56487260,9190,9160,9200,9160,6
20240426,104200,56432200,9150,9150,9150,9150,0
20240426,104100,56432200,9150,9150,9150,9150,16
20240426,104000,56285800,9150,9170,9170,9150,58
20240426,103900,55754700,9170,9170,9170,9170,0
20240426,103800,55754700,9170,9170,9170,9170,0
20240426,103700,55754700,9170,9160,9170,9160,30
20240426,103600,55479850,9160,9160,9160,9160,0
20240426,103500,55479850,9160,9160,9160,9160,0
20240426,103400,55479850,9160,9160,9160,9160,1
20240426,103300,55470690,9170,9170,9170,9160,73
20240426,103200,54801290,9230,9230,9230,9230,1
20240426,103100,54792060,9230,9220,9230,9220,7
20240426,103000,54727460,9170,9170,9170,9170,2
20240426,102900,54709120,9160,9160,9160,9160,0
20240426,102800,54709120,9160,9160,9160,9160,0
20240426,102700,54709120,9160,9160,9160,9160,0
20240426,102600,54709120,9160,9160,9160,9160,0
20240426,102500,54709120,9160,9160,9160,9160,0
20240426,102400,54709120,9160,9160,9160,9160,1
20240426,102300,54699960,9180,9180,9180,9180,11
20240426,102200,54598980,9230,9230,9230,9230,0
20240426,102100,54598980,9230,9230,9230,9230,1
20240426,102000,54589750,9230,9230,9230,9230,0
20240426,101900,54589750,9230,9230,9230,9230,0
20240426,101800,54589750,9230,9230,9230,9230,0
20240426,101700,54589750,9230,9230,9230,9230,1
20240426,101600,54580520,9230,9230,9230,9230,2
20240426,101500,54562060,9230,9230,9230,9230,0
20240426,101400,54562060,9230,9190,9230,9190,3
20240426,101300,54534450,9190,9150,9190,9150,156
20240426,101200,53101100,9130,9130,9130,9130,0
20240426,101100,53101100,9130,9130,9130,9130,388
20240426,101000,49558660,9170,9190,9190,9170,1706
20240426,100900,33899810,9190,9200,9200,9190,200
20240426,100800,32061800,9190,9190,9190,9190,244
20240426,100700,29819440,9190,9190,9190,9190,0
20240426,100600,29819440,9190,9210,9210,9190,411
20240426,100500,26038350,9230,9230,9230,9230,0
20240426,100400,26038350,9230,9230,9230,9230,2
20240426,100300,26019890,9230,9230,9230,9230,0
20240426,100200,26019890,9230,9230,9230,9230,1
20240426,100100,26010660,9230,9230,9230,9230,0
20240426,100000,26010660,9230,9200,9230,9200,4
20240426,095900,25973830,9200,9200,9200,9200,1
20240426,095800,25964630,9190,9190,9190,9190,0
20240426,095700,25964630,9190,9200,9200,9190,388
20240426,095600,22395040,9230,9230,9230,9230,0
20240426,095500,22395040,9230,9200,9240,9200,102
20240426,095400,21452660,9190,9190,9190,9190,0
20240426,095300,21452660,9190,9190,9190,9190,6
20240426,095200,21397520,9190,9190,9190,9190,30
20240426,095100,21121820,9190,9190,9190,9190,16
20240426,095000,20974780,9190,9190,9190,9190,0
20240426,094900,20974780,9190,9190,9190,9190,0
20240426,094800,20974780,9190,9190,9190,9190,0
20240426,094700,20974780,9190,9190,9190,9190,2
20240426,094600,20956400,9190,9190,9190,9190,0
20240426,094500,20956400,9190,9190,9190,9190,0
20240426,094400,20956400,9190,9190,9190,9190,0
20240426,094300,20956400,9190,9190,9190,9190,3
20240426,094200,20928830,9190,9190,9190,9190,0
20240426,094100,20928830,9190,9190,9190,9190,8
20240426,094000,20855310,9190,9190,9190,9190,0
20240426,093900,20855310,9190,9190,9190,9190,0
20240426,093800,20855310,9190,9190,9190,9190,0
20240426,093700,20855310,9190,9190,9190,9190,0
20240426,093600,20855310,9190,9190,9190,9190,9
20240426,093500,20772600,9190,9190,9190,9190,50
20240426,093400,20313100,9190,9190,9190,9190,32
20240426,093300,20019020,9190,9190,9190,9190,20
20240426,093200,19835220,9230,9230,9230,9230,0
20240426,093100,19835220,9230,9230,9230,9230,3
20240426,093000,19807530,9230,9230,9230,9230,0
20240426,092900,19807530,9230,9230,9230,9230,0
20240426,092800,19807530,9230,9230,9230,9230,0
20240426,092700,19807530,9230,9230,9230,9230,1
20240426,092600,19798300,9180,9180,9180,9180,0
20240426,092500,19798300,9180,9180,9180,9180,0
20240426,092400,19798300,9180,9170,9180,9170,28
20240426,092300,19541270,9150,9210,9210,9150,1612
20240426,092200,4767840,9200,9250,9250,9200,162
20240426,092100,3269390,9250,9250,9250,9250,8
20240426,092000,3195390,9250,9250,9250,9250,0
20240426,091900,3195390,9250,9250,9250,9250,1
20240426,091800,3186140,9250,9250,9250,9250,0
20240426,091700,3186140,9250,9250,9250,9250,30
20240426,091600,2908640,9290,9290,9290,9290,0
20240426,091500,2908640,9290,9290,9290,9290,0
20240426,091400,2908640,9290,9290,9290,9290,0
20240426,091300,2908640,9290,9290,9290,9290,0
20240426,091200,2908640,9290,9290,9290,9290,0
20240426,091100,2908640,9290,9240,9290,9240,131
20240426,091000,1692550,9240,9240,9240,9240,72
20240426,090900,1027270,9240,9250,9250,9240,3
20240426,090800,999540,9240,9240,9240,9240,3
20240426,090700,971820,9240,9240,9240,9240,9
20240426,090600,888660,9240,9240,9240,9240,0
20240426,090500,888660,9240,9240,9240,9240,1
20240426,090400,879420,9260,9260,9260,9260,0
20240426,090300,879420,9260,9260,9260,9260,1
20240426,090200,870160,9260,9260,9260,9260,0
20240426,090100,870160,9260,9260,9260,9260,1
20240426,090000,860900,9260,9250,9260,9250,68