stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,200200,701208115,2620,2620,2620,2620,13510
20240426,200100,701208115,2620,2620,2620,2620,0
20240426,200000,701208115,2620,2620,2620,2620,0
20240426,195900,701208115,2620,2620,2620,2620,0
20240426,195800,701208115,2620,2620,2620,2620,0
20240426,195700,701208115,2620,2620,2620,2620,0
20240426,195600,701208115,2620,2620,2620,2620,0
20240426,195500,701208115,2620,2620,2620,2620,0
20240426,195400,701208115,2620,2620,2620,2620,0
20240426,195300,701208115,2620,2620,2620,2620,0
20240426,195200,701208115,2620,2620,2620,2620,0
20240426,195100,701208115,2620,2620,2620,2620,0
20240426,195000,701208115,2620,2620,2620,2620,0
20240426,194900,701208115,2620,2620,2620,2620,0
20240426,194800,701208115,2620,2620,2620,2620,0
20240426,194700,701208115,2620,2620,2620,2620,0
20240426,194600,701208115,2620,2620,2620,2620,0
20240426,194500,701208115,2620,2620,2620,2620,0
20240426,194400,701208115,2620,2620,2620,2620,0
20240426,194300,701208115,2620,2620,2620,2620,0
20240426,194200,701208115,2620,2620,2620,2620,0
20240426,194100,701208115,2620,2620,2620,2620,0
20240426,194000,701208115,2620,2620,2620,2620,0
20240426,193900,701208115,2620,2620,2620,2620,0
20240426,193800,701208115,2620,2620,2620,2620,0
20240426,193700,701208115,2620,2620,2620,2620,0
20240426,193600,701208115,2620,2620,2620,2620,0
20240426,193500,701208115,2620,2620,2620,2620,0
20240426,193400,701208115,2620,2620,2620,2620,0
20240426,193300,701208115,2620,2620,2620,2620,0
20240426,193200,701208115,2620,2620,2620,2620,13510
20240426,193100,701208115,2620,2620,2620,2620,0
20240426,193000,701208115,2620,2620,2620,2620,0
20240426,192900,701208115,2620,2620,2620,2620,0
20240426,192800,701208115,2620,2620,2620,2620,0
20240426,192700,701208115,2620,2620,2620,2620,0
20240426,192600,701208115,2620,2620,2620,2620,0
20240426,192500,701208115,2620,2620,2620,2620,0
20240426,192400,701208115,2620,2620,2620,2620,0
20240426,192300,701208115,2620,2620,2620,2620,0
20240426,192200,701208115,2620,2620,2620,2620,0
20240426,192100,701208115,2620,2620,2620,2620,0
20240426,192000,701208115,2620,2620,2620,2620,0
20240426,191900,701208115,2620,2620,2620,2620,0
20240426,191800,701208115,2620,2620,2620,2620,0
20240426,191700,701208115,2620,2620,2620,2620,0
20240426,191600,701208115,2620,2620,2620,2620,0
20240426,191500,701208115,2620,2620,2620,2620,0
20240426,191400,701208115,2620,2620,2620,2620,0
20240426,191300,701208115,2620,2620,2620,2620,0
20240426,191200,701208115,2620,2620,2620,2620,0
20240426,191100,701208115,2620,2620,2620,2620,0
20240426,191000,701208115,2620,2620,2620,2620,0
20240426,190900,701208115,2620,2620,2620,2620,0
20240426,190800,701208115,2620,2620,2620,2620,0
20240426,190700,701208115,2620,2620,2620,2620,0
20240426,190600,701208115,2620,2620,2620,2620,0
20240426,190500,701208115,2620,2620,2620,2620,0
20240426,190400,701208115,2620,2620,2620,2620,0
20240426,190300,701208115,2620,2620,2620,2620,0
20240426,190200,701208115,2620,2620,2620,2620,13510
20240426,190100,701208115,2620,2620,2620,2620,0
20240426,190000,701208115,2620,2620,2620,2620,0
20240426,185900,701208115,2620,2620,2620,2620,0
20240426,185800,701208115,2620,2620,2620,2620,0
20240426,185700,701208115,2620,2620,2620,2620,0
20240426,185600,701208115,2620,2620,2620,2620,0
20240426,185500,701208115,2620,2620,2620,2620,0
20240426,185400,701208115,2620,2620,2620,2620,0
20240426,185300,701208115,2620,2620,2620,2620,0
20240426,185200,701208115,2620,2620,2620,2620,0
20240426,185100,701208115,2620,2620,2620,2620,0
20240426,185000,701208115,2620,2620,2620,2620,0
20240426,184900,701208115,2620,2620,2620,2620,0
20240426,184800,701208115,2620,2620,2620,2620,0
20240426,184700,701208115,2620,2620,2620,2620,0
20240426,184600,701208115,2620,2620,2620,2620,0
20240426,184500,701208115,2620,2620,2620,2620,0
20240426,184400,701208115,2620,2620,2620,2620,0
20240426,184300,701208115,2620,2620,2620,2620,0
20240426,184200,701208115,2620,2620,2620,2620,0
20240426,184100,701208115,2620,2620,2620,2620,0
20240426,184000,701208115,2620,2620,2620,2620,0
20240426,183900,701208115,2620,2620,2620,2620,0
20240426,183800,701208115,2620,2620,2620,2620,0
20240426,183700,701208115,2620,2620,2620,2620,0
20240426,183600,701208115,2620,2620,2620,2620,0
20240426,183500,701208115,2620,2620,2620,2620,0
20240426,183400,701208115,2620,2620,2620,2620,0
20240426,183300,701208115,2620,2620,2620,2620,0
20240426,183200,701208115,2620,2620,2620,2620,13510
20240426,183100,701208115,2620,2620,2620,2620,0
20240426,183000,701208115,2620,2620,2620,2620,0
20240426,182900,701208115,2620,2620,2620,2620,0
20240426,182800,701208115,2620,2620,2620,2620,0
20240426,182700,701208115,2620,2620,2620,2620,0
20240426,182600,701208115,2620,2620,2620,2620,0
20240426,182500,701208115,2620,2620,2620,2620,0
20240426,182400,701208115,2620,2620,2620,2620,0
20240426,182300,701208115,2620,2620,2620,2620,0
20240426,182200,701208115,2620,2620,2620,2620,0
20240426,182100,701208115,2620,2620,2620,2620,0
20240426,182000,701208115,2620,2620,2620,2620,0
20240426,181900,701208115,2620,2620,2620,2620,0
20240426,181800,701208115,2620,2620,2620,2620,0
20240426,181700,701208115,2620,2620,2620,2620,0
20240426,181600,701208115,2620,2620,2620,2620,0
20240426,181500,701208115,2620,2620,2620,2620,0
20240426,181400,701208115,2620,2620,2620,2620,0
20240426,181300,701208115,2620,2620,2620,2620,0
20240426,181200,701208115,2620,2620,2620,2620,0
20240426,181100,701208115,2620,2620,2620,2620,0
20240426,181000,701208115,2620,2620,2620,2620,0
20240426,180900,701208115,2620,2620,2620,2620,0
20240426,180800,701208115,2620,2620,2620,2620,0
20240426,180700,701208115,2620,2620,2620,2620,0
20240426,180600,701208115,2620,2620,2620,2620,0
20240426,180500,701208115,2620,2620,2620,2620,0
20240426,180400,701208115,2620,2620,2620,2620,0
20240426,180300,701208115,2620,2620,2620,2620,0
20240426,180200,701208115,2620,2620,2620,2620,13510
20240426,180100,701208115,2620,2620,2620,2620,0
20240426,180000,701208115,2620,2620,2620,2620,0
20240426,175900,701208115,2620,2620,2620,2620,0
20240426,175800,701208115,2620,2620,2620,2620,0
20240426,175700,701208115,2620,2620,2620,2620,0
20240426,175600,701208115,2620,2620,2620,2620,0
20240426,175500,701208115,2620,2620,2620,2620,0
20240426,175400,701208115,2620,2620,2620,2620,0
20240426,175300,701208115,2620,2620,2620,2620,0
20240426,175200,701208115,2620,2620,2620,2620,0
20240426,175100,701208115,2620,2620,2620,2620,0
20240426,175000,701208115,2620,2620,2620,2620,0
20240426,174900,701208115,2620,2620,2620,2620,0
20240426,174800,701208115,2620,2620,2620,2620,0
20240426,174700,701208115,2620,2620,2620,2620,0
20240426,174600,701208115,2620,2620,2620,2620,0
20240426,174500,701208115,2620,2620,2620,2620,0
20240426,174400,701208115,2620,2620,2620,2620,0
20240426,174300,701208115,2620,2620,2620,2620,0
20240426,174200,701208115,2620,2620,2620,2620,0
20240426,174100,701208115,2620,2620,2620,2620,0
20240426,174000,701208115,2620,2620,2620,2620,0
20240426,173900,701208115,2620,2620,2620,2620,0
20240426,173800,701208115,2620,2620,2620,2620,0
20240426,173700,701208115,2620,2620,2620,2620,0
20240426,173600,701208115,2620,2620,2620,2620,0
20240426,173500,701208115,2620,2620,2620,2620,0
20240426,173400,701208115,2620,2620,2620,2620,0
20240426,173300,701208115,2620,2620,2620,2620,0
20240426,173200,701208115,2620,2620,2620,2620,13510
20240426,173100,701208115,2620,2620,2620,2620,0
20240426,173000,701208115,2620,2620,2620,2620,0
20240426,172900,701208115,2620,2620,2620,2620,0
20240426,172800,701208115,2620,2620,2620,2620,0
20240426,172700,701208115,2620,2620,2620,2620,0
20240426,172600,701208115,2620,2620,2620,2620,0
20240426,172500,701208115,2620,2620,2620,2620,0
20240426,172400,701208115,2620,2620,2620,2620,0
20240426,172300,701208115,2620,2620,2620,2620,0
20240426,172200,701208115,2620,2620,2620,2620,0
20240426,172100,701208115,2620,2620,2620,2620,0
20240426,172000,701208115,2620,2620,2620,2620,0
20240426,171900,701208115,2620,2620,2620,2620,0
20240426,171800,701208115,2620,2620,2620,2620,0
20240426,171700,701208115,2620,2620,2620,2620,0
20240426,171600,701208115,2620,2620,2620,2620,0
20240426,171500,701208115,2620,2620,2620,2620,0
20240426,171400,701208115,2620,2620,2620,2620,0
20240426,171300,701208115,2620,2620,2620,2620,0
20240426,171200,701208115,2620,2620,2620,2620,0
20240426,171100,701208115,2620,2620,2620,2620,0
20240426,171000,701208115,2620,2620,2620,2620,0
20240426,170900,701208115,2620,2620,2620,2620,0
20240426,170800,701208115,2620,2620,2620,2620,0
20240426,170700,701208115,2620,2620,2620,2620,0
20240426,170600,701208115,2620,2620,2620,2620,0
20240426,170500,701208115,2620,2620,2620,2620,0
20240426,170400,701208115,2620,2620,2620,2620,0
20240426,170300,701208115,2620,2620,2620,2620,0
20240426,170200,701208115,2620,2620,2620,2620,13510
20240426,170100,701208115,2620,2620,2620,2620,0
20240426,170000,701208115,2620,2620,2620,2620,0
20240426,165900,701208115,2620,2620,2620,2620,0
20240426,165800,701208115,2620,2620,2620,2620,0
20240426,165700,701208115,2620,2620,2620,2620,0
20240426,165600,701208115,2620,2620,2620,2620,0
20240426,165500,701208115,2620,2620,2620,2620,0
20240426,165400,701208115,2620,2620,2620,2620,0
20240426,165300,701208115,2620,2620,2620,2620,0
20240426,165200,701208115,2620,2620,2620,2620,0
20240426,165100,701208115,2620,2620,2620,2620,0
20240426,165000,701208115,2620,2620,2620,2620,0
20240426,164900,701208115,2620,2620,2620,2620,0
20240426,164800,701208115,2620,2620,2620,2620,0
20240426,164700,701208115,2620,2620,2620,2620,0
20240426,164600,701208115,2620,2620,2620,2620,0
20240426,164500,701208115,2620,2620,2620,2620,0
20240426,164400,701208115,2620,2620,2620,2620,0
20240426,164300,701208115,2620,2620,2620,2620,0
20240426,164200,701208115,2620,2620,2620,2620,0
20240426,164100,701208115,2620,2620,2620,2620,0
20240426,164000,701208115,2620,2620,2620,2620,0
20240426,163900,701208115,2620,2620,2620,2620,0
20240426,163800,701208115,2620,2620,2620,2620,0
20240426,163700,701208115,2620,2620,2620,2620,0
20240426,163600,701208115,2620,2620,2620,2620,0
20240426,163500,701208115,2620,2620,2620,2620,0
20240426,163400,701208115,2620,2620,2620,2620,0
20240426,163300,701208115,2620,2620,2620,2620,0
20240426,163200,701208115,2620,2620,2620,2620,13510
20240426,163100,701208115,2620,2620,2620,2620,0
20240426,163000,701208115,2620,2620,2620,2620,0
20240426,162900,701208115,2620,2620,2620,2620,0
20240426,162800,701208115,2620,2620,2620,2620,0
20240426,162700,701208115,2620,2620,2620,2620,0
20240426,162600,701208115,2620,2620,2620,2620,0
20240426,162500,701208115,2620,2620,2620,2620,0
20240426,162400,701208115,2620,2620,2620,2620,0
20240426,162300,701208115,2620,2620,2620,2620,0
20240426,162200,701208115,2620,2620,2620,2620,0
20240426,162100,701208115,2620,2620,2620,2620,0
20240426,162000,701208115,2620,2620,2620,2620,0
20240426,161900,701208115,2620,2620,2620,2620,0
20240426,161800,701208115,2620,2620,2620,2620,0
20240426,161700,701208115,2620,2620,2620,2620,0
20240426,161600,701208115,2620,2620,2620,2620,0
20240426,161500,701208115,2620,2620,2620,2620,0
20240426,161400,701208115,2620,2620,2620,2620,0
20240426,161300,701208115,2620,2620,2620,2620,0
20240426,161200,701208115,2620,2620,2620,2620,0
20240426,161100,701208115,2620,2620,2620,2620,0
20240426,161000,701208115,2620,2620,2620,2620,0
20240426,160900,701208115,2620,2620,2620,2620,0
20240426,160800,701208115,2620,2620,2620,2620,0
20240426,160700,701208115,2620,2620,2620,2620,0
20240426,160600,701208115,2620,2620,2620,2620,0
20240426,160500,701208115,2620,2620,2620,2620,0
20240426,160400,701208115,2620,2620,2620,2620,0
20240426,160300,701208115,2620,2620,2620,2620,0
20240426,160200,701208115,2620,2620,2620,2620,13510
20240426,160100,701208115,2620,2620,2620,2620,0
20240426,160000,701208115,2620,2620,2620,2620,0
20240426,155900,701208115,2620,2620,2620,2620,0
20240426,155800,701208115,2620,2620,2620,2620,0
20240426,155700,701208115,2620,2620,2620,2620,0
20240426,155600,701208115,2620,2620,2620,2620,0
20240426,155500,701208115,2620,2620,2620,2620,0
20240426,155400,701208115,2620,2620,2620,2620,0
20240426,155300,701208115,2620,2620,2620,2620,0
20240426,155200,701208115,2620,2620,2620,2620,0
20240426,155100,701208115,2620,2620,2620,2620,0
20240426,155000,701208115,2620,2620,2620,2620,0
20240426,154900,701208115,2620,2620,2620,2620,0
20240426,154800,701208115,2620,2620,2620,2620,0
20240426,154700,701208115,2620,2620,2620,2620,0
20240426,154600,701208115,2620,2620,2620,2620,0
20240426,154500,701208115,2620,2620,2620,2620,0
20240426,154400,701208115,2620,2620,2620,2620,0
20240426,154300,701208115,2620,2620,2620,2620,0
20240426,154200,701208115,2620,2620,2620,2620,0
20240426,154100,701208115,2620,2620,2620,2620,0
20240426,154000,701208115,2620,2620,2620,2620,0
20240426,153900,701208115,2620,2620,2620,2620,0
20240426,153800,701208115,2620,2620,2620,2620,0
20240426,153700,701208115,2620,2620,2620,2620,0
20240426,153600,701208115,2620,2620,2620,2620,0
20240426,153500,701208115,2620,2620,2620,2620,0
20240426,153400,701208115,2620,2620,2620,2620,0
20240426,153300,701208115,2620,2620,2620,2620,0
20240426,153200,701208115,2620,2620,2620,2620,13510
20240426,153100,701208115,2620,2620,2620,2620,0
20240426,153000,701208115,2620,2620,2620,2620,13510
20240426,152900,665811915,2635,2635,2635,2635,0
20240426,152800,665811915,2635,2635,2635,2635,0
20240426,152700,665811915,2635,2635,2635,2635,0
20240426,152600,665811915,2635,2635,2635,2635,0
20240426,152500,665811915,2635,2635,2635,2635,0
20240426,152400,665811915,2635,2635,2635,2635,0
20240426,152300,665811915,2635,2635,2635,2635,0
20240426,152200,665811915,2635,2635,2635,2635,0
20240426,152100,665811915,2635,2635,2635,2635,0
20240426,152000,665811915,2635,2635,2635,2635,0
20240426,151900,665811915,2635,2630,2635,2630,71
20240426,151800,665625080,2635,2630,2635,2630,1254
20240426,151700,662326340,2635,2630,2635,2630,93
20240426,151600,662081405,2630,2630,2635,2630,1559
20240426,151500,657975835,2630,2630,2635,2630,125
20240426,151400,657646690,2630,2635,2635,2630,834
20240426,151300,655453110,2635,2635,2635,2630,1097
20240426,151200,652567515,2635,2635,2635,2635,413
20240426,151100,651479260,2635,2635,2635,2635,16
20240426,151000,651437100,2635,2635,2635,2635,54
20240426,150900,651294810,2635,2635,2635,2635,21
20240426,150800,651239475,2635,2635,2635,2630,595
20240426,150700,649671905,2635,2635,2635,2635,564
20240426,150600,648185765,2635,2635,2635,2635,27
20240426,150500,648114620,2635,2635,2635,2630,129
20240426,150400,647775205,2635,2630,2635,2630,1109
20240426,150300,644858345,2635,2635,2635,2630,116
20240426,150200,644552945,2635,2635,2635,2630,2586
20240426,150100,637751635,2635,2635,2635,2635,49
20240426,150000,637622520,2635,2635,2635,2630,748
20240426,145900,635652565,2635,2635,2635,2635,17
20240426,145800,635607770,2635,2635,2635,2630,44
20240426,145700,635491850,2635,2635,2635,2635,316
20240426,145600,634659190,2635,2635,2635,2635,37
20240426,145500,634561695,2635,2625,2635,2625,736
20240426,145400,632628095,2625,2625,2625,2625,33
20240426,145300,632541470,2625,2625,2625,2625,23
20240426,145200,632481095,2630,2625,2630,2625,531
20240426,145100,631087185,2625,2625,2625,2625,525
20240426,145000,629709060,2620,2620,2620,2620,1
20240426,144900,629706440,2625,2625,2625,2625,0
20240426,144800,629706440,2625,2620,2625,2620,221
20240426,144700,629126420,2625,2625,2625,2625,892
20240426,144600,626784920,2625,2625,2625,2625,362
20240426,144500,625834670,2625,2625,2625,2625,1
20240426,144400,625832045,2625,2620,2625,2620,7255
20240426,144300,606823820,2625,2625,2625,2625,0
20240426,144200,606823820,2625,2625,2625,2625,9
20240426,144100,606800195,2625,2625,2630,2625,67
20240426,144000,606624280,2630,2630,2630,2630,0
20240426,143900,606624280,2630,2630,2630,2630,124
20240426,143800,606298160,2630,2630,2630,2630,4
20240426,143700,606287640,2630,2630,2630,2630,4002
20240426,143600,595762380,2630,2625,2630,2625,47
20240426,143500,595638970,2625,2625,2630,2625,69
20240426,143400,595457840,2625,2630,2630,2625,421
20240426,143300,594352575,2630,2630,2630,2630,0
20240426,143200,594352575,2630,2630,2630,2630,0
20240426,143100,594352575,2630,2630,2630,2630,1
20240426,143000,594349945,2630,2620,2630,2620,1443
20240426,142900,590568875,2620,2620,2625,2620,1895
20240426,142800,585603965,2625,2625,2625,2620,3126
20240426,142700,577413415,2625,2625,2625,2625,105
20240426,142600,577137790,2625,2625,2625,2625,133
20240426,142500,576788665,2625,2625,2625,2620,7881
20240426,142400,556139890,2625,2625,2630,2625,2549
20240426,142300,549448725,2630,2630,2630,2630,0
20240426,142200,549448725,2630,2630,2630,2630,0
20240426,142100,549448725,2630,2625,2630,2625,18
20240426,142000,549401440,2630,2630,2630,2630,200
20240426,141900,548875440,2630,2630,2630,2630,150
20240426,141800,548480940,2630,2630,2630,2630,0
20240426,141700,548480940,2630,2630,2630,2630,20
20240426,141600,548428340,2630,2630,2630,2625,1213
20240426,141500,545243665,2630,2630,2630,2630,1171
20240426,141400,542163935,2630,2630,2630,2630,8
20240426,141300,542142895,2625,2630,2630,2625,509
20240426,141200,540806225,2630,2625,2630,2625,507
20240426,141100,539475315,2625,2625,2625,2625,167
20240426,141000,539036940,2630,2630,2630,2630,10
20240426,140900,539010640,2630,2630,2630,2630,39
20240426,140800,538908070,2630,2630,2630,2630,465
20240426,140700,537685120,2630,2630,2630,2630,0
20240426,140600,537685120,2630,2630,2630,2630,0
20240426,140500,537685120,2630,2630,2630,2630,1000
20240426,140400,535055120,2635,2635,2635,2635,10
20240426,140300,535028770,2630,2635,2635,2630,211
20240426,140200,534473235,2635,2635,2635,2635,114
20240426,140100,534172845,2635,2635,2635,2635,30
20240426,140000,534093795,2635,2635,2635,2635,2
20240426,135900,534088525,2635,2635,2635,2635,0
20240426,135800,534088525,2635,2635,2635,2635,10
20240426,135700,534062175,2635,2635,2635,2635,63
20240426,135600,533896170,2630,2630,2630,2630,147
20240426,135500,533509560,2630,2630,2630,2630,10
20240426,135400,533483260,2635,2635,2635,2635,0
20240426,135300,533483260,2635,2635,2635,2635,10
20240426,135200,533456910,2635,2635,2635,2630,1303
20240426,135100,530029735,2635,2635,2635,2635,15
20240426,135000,529990210,2635,2635,2635,2635,0
20240426,134900,529990210,2635,2635,2635,2635,3
20240426,134800,529982305,2635,2630,2635,2630,1125
20240426,134700,527023550,2635,2635,2635,2635,13
20240426,134600,526989295,2630,2635,2635,2630,1063
20240426,134500,524193505,2635,2635,2635,2635,35
20240426,134400,524101280,2635,2635,2635,2635,2
20240426,134300,524096010,2635,2635,2635,2635,0
20240426,134200,524096010,2635,2630,2635,2630,1011
20240426,134100,521437030,2630,2635,2635,2630,200
20240426,134000,520910530,2635,2635,2635,2635,117
20240426,133900,520602235,2635,2635,2635,2635,0
20240426,133800,520602235,2635,2635,2635,2635,0
20240426,133700,520602235,2635,2635,2635,2635,0
20240426,133600,520602235,2635,2635,2635,2635,0
20240426,133500,520602235,2635,2635,2635,2635,6
20240426,133400,520586425,2635,2635,2635,2635,20
20240426,133300,520533725,2635,2635,2635,2635,10
20240426,133200,520507375,2635,2635,2635,2635,12
20240426,133100,520475755,2630,2630,2630,2630,1724
20240426,133000,515941635,2630,2630,2635,2630,1190
20240426,132900,512811835,2635,2635,2635,2635,0
20240426,132800,512811835,2635,2635,2635,2635,0
20240426,132700,512811835,2635,2630,2635,2630,380
20240426,132600,511812335,2630,2630,2630,2630,50
20240426,132500,511680835,2630,2635,2635,2630,801
20240426,132400,509574200,2635,2635,2635,2635,0
20240426,132300,509574200,2635,2635,2635,2635,1502
20240426,132200,505616430,2635,2635,2635,2635,80
20240426,132100,505405630,2635,2635,2635,2635,108
20240426,132000,505121050,2630,2635,2635,2630,366
20240426,131900,504158365,2630,2630,2630,2630,0
20240426,131800,504158365,2630,2630,2630,2630,1
20240426,131700,504155735,2635,2635,2635,2635,0
20240426,131600,504155735,2635,2635,2635,2635,12
20240426,131500,504124115,2635,2635,2635,2635,140
20240426,131400,503755215,2635,2635,2635,2635,10
20240426,131300,503728865,2635,2630,2635,2630,328
20240426,131200,502866100,2630,2635,2635,2630,205
20240426,131100,502326925,2635,2635,2635,2635,0
20240426,131000,502326925,2635,2635,2635,2630,2744
20240426,130900,495109480,2635,2635,2635,2635,1001
20240426,130800,492471845,2635,2635,2635,2635,10
20240426,130700,492445495,2630,2630,2630,2630,0
20240426,130600,492445495,2630,2635,2635,2630,601
20240426,130500,490861880,2635,2635,2635,2635,2
20240426,130400,490856610,2635,2635,2635,2635,1
20240426,130300,490853975,2635,2635,2635,2635,17
20240426,130200,490809180,2635,2635,2635,2635,241
20240426,130100,490174145,2635,2635,2635,2635,11
20240426,130000,490145160,2635,2635,2635,2635,0
20240426,125900,490145160,2635,2635,2635,2635,12
20240426,125800,490113540,2625,2625,2625,2625,0
20240426,125700,490113540,2625,2630,2630,2625,32
20240426,125600,490029530,2625,2625,2625,2625,0
20240426,125500,490029530,2625,2625,2625,2625,1
20240426,125400,490026905,2625,2625,2625,2625,0
20240426,125300,490026905,2625,2625,2625,2625,0
20240426,125200,490026905,2625,2625,2625,2625,0
20240426,125100,490026905,2625,2625,2625,2625,61
20240426,125000,489866780,2630,2630,2630,2630,292
20240426,124900,489098820,2630,2630,2630,2630,0
20240426,124800,489098820,2630,2630,2630,2630,0
20240426,124700,489098820,2630,2630,2630,2630,0
20240426,124600,489098820,2630,2630,2630,2630,40
20240426,124500,488993620,2635,2635,2635,2635,0
20240426,124400,488993620,2635,2635,2635,2635,4
20240426,124300,488983080,2635,2635,2635,2635,339
20240426,124200,488089815,2635,2635,2635,2635,0
20240426,124100,488089815,2635,2635,2635,2635,0
20240426,124000,488089815,2635,2635,2635,2635,0
20240426,123900,488089815,2635,2635,2635,2635,20
20240426,123800,488037115,2635,2635,2635,2635,0
20240426,123700,488037115,2635,2635,2635,2635,1565
20240426,123600,483913340,2635,2635,2635,2635,1
20240426,123500,483910705,2630,2630,2630,2630,474
20240426,123400,482664085,2630,2630,2630,2630,18
20240426,123300,482616745,2630,2630,2630,2630,5
20240426,123200,482603595,2635,2635,2635,2635,10
20240426,123100,482577245,2635,2635,2635,2635,1
20240426,123000,482574610,2635,2635,2635,2635,100
20240426,122900,482311110,2635,2630,2635,2630,300
20240426,122800,481520830,2630,2630,2630,2630,52
20240426,122700,481384070,2625,2625,2625,2625,0
20240426,122600,481384070,2625,2630,2630,2625,119
20240426,122500,481071175,2630,2625,2630,2625,129
20240426,122400,480732450,2625,2620,2625,2620,58
20240426,122300,480580430,2625,2620,2625,2620,37
20240426,122200,480483485,2625,2625,2630,2625,1517
20240426,122100,476501355,2625,2630,2630,2625,3456
20240426,122000,467429105,2630,2630,2630,2630,2
20240426,121900,467423845,2630,2630,2630,2630,10
20240426,121800,467397545,2630,2630,2630,2630,203
20240426,121700,466863655,2630,2630,2630,2630,0
20240426,121600,466863655,2630,2630,2630,2630,0
20240426,121500,466863655,2630,2630,2630,2630,510
20240426,121400,465522355,2630,2630,2630,2630,0
20240426,121300,465522355,2630,2630,2630,2625,363
20240426,121200,464569365,2625,2625,2625,2625,74
20240426,121100,464375115,2630,2630,2630,2630,2
20240426,121000,464369855,2630,2630,2630,2630,0
20240426,120900,464369855,2630,2630,2630,2630,0
20240426,120800,464369855,2630,2625,2630,2625,1064
20240426,120700,461576535,2630,2630,2630,2630,22
20240426,120600,461518675,2630,2630,2630,2630,100
20240426,120500,461255675,2630,2630,2630,2630,153
20240426,120400,460853285,2630,2630,2630,2630,270
20240426,120300,460143185,2630,2630,2630,2630,0
20240426,120200,460143185,2630,2630,2630,2630,10
20240426,120100,460116885,2630,2630,2630,2630,16
20240426,120000,460074805,2630,2625,2630,2625,37
20240426,115900,459977620,2630,2625,2630,2625,14
20240426,115800,459940865,2630,2625,2630,2625,22
20240426,115700,459883110,2625,2630,2630,2625,52
20240426,115600,459746410,2625,2630,2630,2625,95
20240426,115500,459496730,2630,2625,2630,2625,135
20240426,115400,459141850,2630,2630,2630,2625,38
20240426,115300,459041970,2625,2630,2630,2625,79
20240426,115200,458834305,2630,2630,2630,2625,66
20240426,115100,458660895,2625,2630,2630,2625,44
20240426,115000,458545240,2625,2625,2630,2625,35
20240426,114900,458453360,2630,2625,2630,2625,35
20240426,114800,458361480,2630,2625,2630,2625,14
20240426,114700,458324725,2625,2630,2630,2625,22
20240426,114600,458266970,2625,2625,2630,2625,35
20240426,114500,458175090,2630,2625,2630,2625,13
20240426,114400,458140960,2630,2630,2630,2625,36
20240426,114300,458046450,2630,2625,2630,2625,150
20240426,114200,457652695,2630,2630,2630,2630,1
20240426,114100,457650065,2630,2630,2630,2625,161
20240426,114000,457226805,2630,2625,2630,2625,35
20240426,113900,457134925,2630,2625,2630,2625,14
20240426,113800,457098170,2630,2625,2630,2625,34
20240426,113700,457008915,2630,2625,2630,2625,634
20240426,113600,455344660,2630,2630,2630,2630,1
20240426,113500,455342030,2635,2635,2640,2625,37055
20240426,113400,357525210,2635,2630,2635,2620,12545
20240426,113300,324615260,2635,2630,2635,2630,814
20240426,113200,322474435,2635,2635,2635,2630,80
20240426,113100,322263805,2635,2630,2635,2630,73
20240426,113000,322071805,2630,2635,2635,2630,15
20240426,112900,322032345,2630,2635,2635,2630,44
20240426,112800,321916570,2630,2630,2635,2630,3230
20240426,112700,313421665,2635,2630,2635,2630,19
20240426,112600,313371665,2630,2635,2635,2630,92
20240426,112500,313129415,2635,2635,2635,2630,26
20240426,112400,313061010,2630,2635,2635,2630,14
20240426,112300,313024185,2635,2630,2635,2630,92
20240426,112200,312782210,2630,2630,2635,2630,85
20240426,112100,312558405,2635,2630,2635,2630,13
20240426,112000,312524210,2635,2635,2635,2630,1027
20240426,111900,309818170,2630,2635,2635,2630,42
20240426,111800,309707670,2630,2635,2635,2630,1024
20240426,111700,307009495,2635,2630,2635,2630,4779
20240426,111600,294440645,2635,2630,2635,2630,41
20240426,111500,294332780,2635,2630,2635,2630,14
20240426,111400,294295955,2635,2630,2635,2630,22
20240426,111300,294238090,2630,2630,2635,2630,52
20240426,111200,294101235,2635,2630,2635,2630,14
20240426,111100,294064410,2635,2635,2635,2630,1980
20240426,111000,288856550,2635,2635,2635,2630,302
20240426,110900,288060950,2635,2630,2635,2630,24
20240426,110800,287997775,2635,2630,2635,2630,22
20240426,110700,287939910,2635,2630,2635,2630,67
20240426,110600,287763535,2635,2630,2635,2630,4312
20240426,110500,276422885,2635,2635,2635,2630,602
20240426,110400,274836780,2635,2635,2635,2630,150
20240426,110300,274441700,2635,2635,2635,2635,2
20240426,110200,274436430,2630,2635,2635,2630,311
20240426,110100,273617115,2635,2635,2640,2635,35
20240426,110000,273524885,2635,2635,2640,2635,314
20240426,105900,272697490,2635,2630,2635,2630,181
20240426,105800,272220620,2635,2630,2635,2630,129
20240426,105700,271880870,2635,2635,2635,2635,9
20240426,105600,271857155,2635,2635,2635,2630,46
20240426,105500,271736115,2635,2630,2635,2630,51
20240426,105400,271601900,2630,2635,2635,2630,44
20240426,105300,271486040,2630,2630,2635,2630,55
20240426,105200,271341285,2635,2630,2635,2630,27
20240426,105100,271270245,2630,2635,2635,2630,25
20240426,105000,271204490,2640,2640,2640,2635,236
20240426,104900,270582620,2640,2635,2640,2635,61
20240426,104800,270421845,2640,2640,2640,2635,30
20240426,104700,270342710,2635,2635,2640,2635,47
20240426,104600,270218860,2640,2635,2640,2635,22
20240426,104500,270160885,2635,2635,2640,2635,113
20240426,104400,269863075,2640,2635,2640,2635,35
20240426,104300,269770845,2640,2635,2640,2635,2036
20240426,104200,264405975,2640,2635,2640,2635,3616
20240426,104100,254877780,2640,2640,2640,2630,1074
20240426,104000,252053130,2630,2640,2640,2630,519
20240426,103900,250683100,2630,2635,2640,2630,2137
20240426,103800,245062765,2635,2640,2640,2635,34
20240426,103700,244973170,2635,2640,2640,2635,522
20240426,103600,243597660,2635,2635,2640,2635,1035
20240426,103500,240870430,2640,2635,2640,2635,1208
20240426,103400,237686175,2635,2640,2640,2635,20
20240426,103300,237633465,2635,2640,2640,2635,50
20240426,103200,237501630,2640,2640,2640,2635,42
20240426,103100,237390920,2635,2640,2640,2635,155
20240426,103000,236982115,2635,2640,2640,2635,68
20240426,102900,236802735,2635,2640,2640,2635,141
20240426,102800,236430665,2635,2635,2640,2635,716
20240426,102700,234543040,2635,2640,2640,2635,35
20240426,102600,234450810,2635,2640,2640,2635,134
20240426,102500,234097215,2640,2635,2640,2635,16
20240426,102400,234055040,2635,2640,2640,2635,26
20240426,102300,233986505,2630,2640,2640,2630,35
20240426,102200,233894445,2630,2640,2640,2630,289
20240426,102100,233134365,2630,2640,2640,2630,35
20240426,102000,233042305,2640,2640,2640,2635,36
20240426,101900,232947435,2640,2635,2640,2635,41
20240426,101800,232839260,2635,2635,2640,2635,4946
20240426,101700,219806445,2630,2630,2635,2630,603
20240426,101600,218219555,2630,2635,2635,2630,71
20240426,101500,218032535,2635,2630,2635,2630,41
20240426,101400,217924670,2635,2630,2635,2630,111
20240426,101300,217632630,2635,2635,2635,2635,1
20240426,101200,217629995,2630,2635,2635,2630,35
20240426,101100,217537940,2630,2635,2635,2630,3744
20240426,101000,207691200,2630,2630,2630,2630,15012
20240426,100900,168209640,2630,2640,2640,2630,1059
20240426,100800,165419320,2640,2630,2640,2630,1346
20240426,100700,161872670,2635,2635,2635,2635,1160
20240426,100600,158816070,2630,2635,2635,2630,617
20240426,100500,157190850,2635,2630,2635,2630,1120
20240426,100400,154242525,2635,2635,2635,2630,1210
20240426,100300,151059995,2635,2630,2635,2630,144
20240426,100200,150680725,2635,2635,2635,2630,23
20240426,100100,150620225,2635,2635,2635,2630,27
20240426,100000,150549145,2635,2630,2635,2630,35
20240426,095900,150457090,2630,2630,2630,2630,34
20240426,095800,150367670,2635,2635,2635,2635,2708
20240426,095700,143232090,2635,2635,2635,2635,1517
20240426,095600,139234795,2635,2630,2635,2630,15917
20240426,095500,97293640,2630,2635,2635,2630,17
20240426,095400,97248910,2635,2630,2635,2630,42
20240426,095300,97138410,2630,2635,2635,2630,46
20240426,095200,97017365,2635,2635,2635,2625,26
20240426,095100,96948985,2635,2635,2635,2625,136
20240426,095000,96591825,2625,2625,2635,2625,941
20240426,094900,94121630,2625,2635,2635,2625,34
20240426,094800,94032170,2625,2630,2630,2625,586
20240426,094700,92493150,2630,2630,2630,2630,387
20240426,094600,91475340,2630,2630,2630,2630,12
20240426,094500,91443780,2630,2635,2635,2630,23
20240426,094400,91383285,2635,2635,2635,2630,230
20240426,094300,90777695,2635,2630,2635,2630,132
20240426,094200,90430485,2635,2635,2635,2630,33
20240426,094100,90343595,2635,2635,2635,2630,287
20240426,094000,89588605,2635,2630,2635,2630,21
20240426,093900,89533335,2635,2635,2635,2635,0
20240426,093800,89533335,2635,2635,2635,2630,37
20240426,093700,89435905,2635,2635,2635,2630,1030
20240426,093600,86726915,2635,2635,2635,2630,117
20240426,093500,86418685,2635,2630,2635,2630,14
20240426,093400,86381860,2635,2630,2635,2630,2210
20240426,093300,80568510,2630,2630,2630,2630,13
20240426,093200,80534320,2635,2635,2635,2630,669
20240426,093100,78771515,2635,2635,2640,2635,867
20240426,093000,76484385,2640,2640,2640,2640,410
20240426,092900,75401985,2640,2640,2640,2640,7
20240426,092800,75383505,2630,2635,2640,2630,8724
20240426,092700,52415240,2635,2640,2640,2635,24
20240426,092600,52351950,2635,2635,2635,2635,1
20240426,092500,52349315,2635,2645,2645,2635,11
20240426,092400,52320230,2640,2645,2645,2640,1039
20240426,092300,49577230,2640,2645,2645,2640,56
20240426,092200,49429230,2640,2645,2645,2640,240
20240426,092100,48795530,2640,2645,2645,2640,522
20240426,092000,47415840,2640,2640,2645,2640,281
20240426,091900,46673950,2640,2640,2640,2640,43
20240426,091800,46560430,2640,2640,2640,2640,16
20240426,091700,46518190,2640,2645,2645,2640,871
20240426,091600,44218690,2645,2645,2645,2645,59
20240426,091500,44062635,2645,2645,2645,2640,70
20240426,091400,43877635,2640,2645,2645,2640,1011
20240426,091300,41203545,2640,2640,2640,2635,964
20240426,091200,38658635,2640,2640,2640,2640,1201
20240426,091100,35487995,2640,2640,2640,2640,655
20240426,091000,33758795,2640,2640,2640,2635,1311
20240426,090900,30297805,2640,2640,2640,2640,302
20240426,090800,29500525,2635,2635,2635,2635,1373
20240426,090700,25882670,2635,2635,2635,2635,0
20240426,090600,25882670,2635,2635,2635,2635,117
20240426,090500,25574375,2625,2625,2625,2625,863
20240426,090400,23309000,2625,2625,2630,2625,5163
20240426,090300,9754625,2625,2630,2630,2625,543
20240426,090200,8327920,2635,2630,2635,2630,842
20240426,090100,6111750,2635,2635,2635,2635,445
20240426,090000,4939175,2640,2630,2640,2630,1878