stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,203900,782639520,4660,4660,4660,4660,4397
20240426,203800,782639520,4660,4660,4660,4660,0
20240426,203700,782639520,4660,4660,4660,4660,0
20240426,203600,782639520,4660,4660,4660,4660,0
20240426,203500,782639520,4660,4660,4660,4660,0
20240426,203400,782639520,4660,4660,4660,4660,0
20240426,203300,782639520,4660,4660,4660,4660,0
20240426,203200,782639520,4660,4660,4660,4660,0
20240426,203100,782639520,4660,4660,4660,4660,0
20240426,203000,782639520,4660,4660,4660,4660,0
20240426,202900,782639520,4660,4660,4660,4660,0
20240426,202800,782639520,4660,4660,4660,4660,0
20240426,202700,782639520,4660,4660,4660,4660,0
20240426,202600,782639520,4660,4660,4660,4660,0
20240426,202500,782639520,4660,4660,4660,4660,0
20240426,202400,782639520,4660,4660,4660,4660,0
20240426,202300,782639520,4660,4660,4660,4660,0
20240426,202200,782639520,4660,4660,4660,4660,0
20240426,202100,782639520,4660,4660,4660,4660,0
20240426,202000,782639520,4660,4660,4660,4660,0
20240426,201900,782639520,4660,4660,4660,4660,0
20240426,201800,782639520,4660,4660,4660,4660,0
20240426,201700,782639520,4660,4660,4660,4660,0
20240426,201600,782639520,4660,4660,4660,4660,0
20240426,201500,782639520,4660,4660,4660,4660,0
20240426,201400,782639520,4660,4660,4660,4660,0
20240426,201300,782639520,4660,4660,4660,4660,0
20240426,201200,782639520,4660,4660,4660,4660,0
20240426,201100,782639520,4660,4660,4660,4660,0
20240426,201000,782639520,4660,4660,4660,4660,0
20240426,200900,782639520,4660,4660,4660,4660,4397
20240426,200800,782639520,4660,4660,4660,4660,0
20240426,200700,782639520,4660,4660,4660,4660,0
20240426,200600,782639520,4660,4660,4660,4660,0
20240426,200500,782639520,4660,4660,4660,4660,0
20240426,200400,782639520,4660,4660,4660,4660,0
20240426,200300,782639520,4660,4660,4660,4660,0
20240426,200200,782639520,4660,4660,4660,4660,0
20240426,200100,782639520,4660,4660,4660,4660,0
20240426,200000,782639520,4660,4660,4660,4660,0
20240426,195900,782639520,4660,4660,4660,4660,0
20240426,195800,782639520,4660,4660,4660,4660,0
20240426,195700,782639520,4660,4660,4660,4660,0
20240426,195600,782639520,4660,4660,4660,4660,0
20240426,195500,782639520,4660,4660,4660,4660,0
20240426,195400,782639520,4660,4660,4660,4660,0
20240426,195300,782639520,4660,4660,4660,4660,0
20240426,195200,782639520,4660,4660,4660,4660,0
20240426,195100,782639520,4660,4660,4660,4660,0
20240426,195000,782639520,4660,4660,4660,4660,0
20240426,194900,782639520,4660,4660,4660,4660,0
20240426,194800,782639520,4660,4660,4660,4660,0
20240426,194700,782639520,4660,4660,4660,4660,0
20240426,194600,782639520,4660,4660,4660,4660,0
20240426,194500,782639520,4660,4660,4660,4660,0
20240426,194400,782639520,4660,4660,4660,4660,0
20240426,194300,782639520,4660,4660,4660,4660,0
20240426,194200,782639520,4660,4660,4660,4660,0
20240426,194100,782639520,4660,4660,4660,4660,0
20240426,194000,782639520,4660,4660,4660,4660,0
20240426,193900,782639520,4660,4660,4660,4660,4397
20240426,193800,782639520,4660,4660,4660,4660,0
20240426,193700,782639520,4660,4660,4660,4660,0
20240426,193600,782639520,4660,4660,4660,4660,0
20240426,193500,782639520,4660,4660,4660,4660,0
20240426,193400,782639520,4660,4660,4660,4660,0
20240426,193300,782639520,4660,4660,4660,4660,0
20240426,193200,782639520,4660,4660,4660,4660,0
20240426,193100,782639520,4660,4660,4660,4660,0
20240426,193000,782639520,4660,4660,4660,4660,0
20240426,192900,782639520,4660,4660,4660,4660,0
20240426,192800,782639520,4660,4660,4660,4660,0
20240426,192700,782639520,4660,4660,4660,4660,0
20240426,192600,782639520,4660,4660,4660,4660,0
20240426,192500,782639520,4660,4660,4660,4660,0
20240426,192400,782639520,4660,4660,4660,4660,0
20240426,192300,782639520,4660,4660,4660,4660,0
20240426,192200,782639520,4660,4660,4660,4660,0
20240426,192100,782639520,4660,4660,4660,4660,0
20240426,192000,782639520,4660,4660,4660,4660,0
20240426,191900,782639520,4660,4660,4660,4660,0
20240426,191800,782639520,4660,4660,4660,4660,0
20240426,191700,782639520,4660,4660,4660,4660,0
20240426,191600,782639520,4660,4660,4660,4660,0
20240426,191500,782639520,4660,4660,4660,4660,0
20240426,191400,782639520,4660,4660,4660,4660,0
20240426,191300,782639520,4660,4660,4660,4660,0
20240426,191200,782639520,4660,4660,4660,4660,0
20240426,191100,782639520,4660,4660,4660,4660,0
20240426,191000,782639520,4660,4660,4660,4660,0
20240426,190900,782639520,4660,4660,4660,4660,4397
20240426,190800,782639520,4660,4660,4660,4660,0
20240426,190700,782639520,4660,4660,4660,4660,0
20240426,190600,782639520,4660,4660,4660,4660,0
20240426,190500,782639520,4660,4660,4660,4660,0
20240426,190400,782639520,4660,4660,4660,4660,0
20240426,190300,782639520,4660,4660,4660,4660,0
20240426,190200,782639520,4660,4660,4660,4660,0
20240426,190100,782639520,4660,4660,4660,4660,0
20240426,190000,782639520,4660,4660,4660,4660,0
20240426,185900,782639520,4660,4660,4660,4660,0
20240426,185800,782639520,4660,4660,4660,4660,0
20240426,185700,782639520,4660,4660,4660,4660,0
20240426,185600,782639520,4660,4660,4660,4660,0
20240426,185500,782639520,4660,4660,4660,4660,0
20240426,185400,782639520,4660,4660,4660,4660,0
20240426,185300,782639520,4660,4660,4660,4660,0
20240426,185200,782639520,4660,4660,4660,4660,0
20240426,185100,782639520,4660,4660,4660,4660,0
20240426,185000,782639520,4660,4660,4660,4660,0
20240426,184900,782639520,4660,4660,4660,4660,0
20240426,184800,782639520,4660,4660,4660,4660,0
20240426,184700,782639520,4660,4660,4660,4660,0
20240426,184600,782639520,4660,4660,4660,4660,0
20240426,184500,782639520,4660,4660,4660,4660,0
20240426,184400,782639520,4660,4660,4660,4660,0
20240426,184300,782639520,4660,4660,4660,4660,0
20240426,184200,782639520,4660,4660,4660,4660,0
20240426,184100,782639520,4660,4660,4660,4660,0
20240426,184000,782639520,4660,4660,4660,4660,0
20240426,183900,782639520,4660,4660,4660,4660,4397
20240426,183800,782639520,4660,4660,4660,4660,0
20240426,183700,782639520,4660,4660,4660,4660,0
20240426,183600,782639520,4660,4660,4660,4660,0
20240426,183500,782639520,4660,4660,4660,4660,0
20240426,183400,782639520,4660,4660,4660,4660,0
20240426,183300,782639520,4660,4660,4660,4660,0
20240426,183200,782639520,4660,4660,4660,4660,0
20240426,183100,782639520,4660,4660,4660,4660,0
20240426,183000,782639520,4660,4660,4660,4660,0
20240426,182900,782639520,4660,4660,4660,4660,0
20240426,182800,782639520,4660,4660,4660,4660,0
20240426,182700,782639520,4660,4660,4660,4660,0
20240426,182600,782639520,4660,4660,4660,4660,0
20240426,182500,782639520,4660,4660,4660,4660,0
20240426,182400,782639520,4660,4660,4660,4660,0
20240426,182300,782639520,4660,4660,4660,4660,0
20240426,182200,782639520,4660,4660,4660,4660,0
20240426,182100,782639520,4660,4660,4660,4660,0
20240426,182000,782639520,4660,4660,4660,4660,0
20240426,181900,782639520,4660,4660,4660,4660,0
20240426,181800,782639520,4660,4660,4660,4660,0
20240426,181700,782639520,4660,4660,4660,4660,0
20240426,181600,782639520,4660,4660,4660,4660,0
20240426,181500,782639520,4660,4660,4660,4660,0
20240426,181400,782639520,4660,4660,4660,4660,0
20240426,181300,782639520,4660,4660,4660,4660,0
20240426,181200,782639520,4660,4660,4660,4660,0
20240426,181100,782639520,4660,4660,4660,4660,0
20240426,181000,782639520,4660,4660,4660,4660,0
20240426,180900,782639520,4660,4660,4660,4660,4397
20240426,180800,782639520,4660,4660,4660,4660,0
20240426,180700,782639520,4660,4660,4660,4660,0
20240426,180600,782639520,4660,4660,4660,4660,0
20240426,180500,782639520,4660,4660,4660,4660,0
20240426,180400,782639520,4660,4660,4660,4660,0
20240426,180300,782639520,4660,4660,4660,4660,0
20240426,180200,782639520,4660,4660,4660,4660,0
20240426,180100,782639520,4660,4660,4660,4660,0
20240426,180000,782639520,4660,4660,4660,4660,0
20240426,175900,782639520,4660,4660,4660,4660,0
20240426,175800,782639520,4660,4660,4660,4660,0
20240426,175700,782639520,4660,4660,4660,4660,0
20240426,175600,782639520,4660,4660,4660,4660,0
20240426,175500,782639520,4660,4660,4660,4660,0
20240426,175400,782639520,4660,4660,4660,4660,0
20240426,175300,782639520,4660,4660,4660,4660,0
20240426,175200,782639520,4660,4660,4660,4660,0
20240426,175100,782639520,4660,4660,4660,4660,0
20240426,175000,782639520,4660,4660,4660,4660,0
20240426,174900,782639520,4660,4660,4660,4660,0
20240426,174800,782639520,4660,4660,4660,4660,0
20240426,174700,782639520,4660,4660,4660,4660,0
20240426,174600,782639520,4660,4660,4660,4660,0
20240426,174500,782639520,4660,4660,4660,4660,0
20240426,174400,782639520,4660,4660,4660,4660,0
20240426,174300,782639520,4660,4660,4660,4660,0
20240426,174200,782639520,4660,4660,4660,4660,0
20240426,174100,782639520,4660,4660,4660,4660,0
20240426,174000,782639520,4660,4660,4660,4660,0
20240426,173900,782639520,4660,4660,4660,4660,4397
20240426,173800,782639520,4660,4660,4660,4660,0
20240426,173700,782639520,4660,4660,4660,4660,0
20240426,173600,782639520,4660,4660,4660,4660,0
20240426,173500,782639520,4660,4660,4660,4660,0
20240426,173400,782639520,4660,4660,4660,4660,0
20240426,173300,782639520,4660,4660,4660,4660,0
20240426,173200,782639520,4660,4660,4660,4660,0
20240426,173100,782639520,4660,4660,4660,4660,0
20240426,173000,782639520,4660,4660,4660,4660,0
20240426,172900,782639520,4660,4660,4660,4660,0
20240426,172800,782639520,4660,4660,4660,4660,0
20240426,172700,782639520,4660,4660,4660,4660,0
20240426,172600,782639520,4660,4660,4660,4660,0
20240426,172500,782639520,4660,4660,4660,4660,0
20240426,172400,782639520,4660,4660,4660,4660,0
20240426,172300,782639520,4660,4660,4660,4660,0
20240426,172200,782639520,4660,4660,4660,4660,0
20240426,172100,782639520,4660,4660,4660,4660,0
20240426,172000,782639520,4660,4660,4660,4660,0
20240426,171900,782639520,4660,4660,4660,4660,0
20240426,171800,782639520,4660,4660,4660,4660,0
20240426,171700,782639520,4660,4660,4660,4660,0
20240426,171600,782639520,4660,4660,4660,4660,0
20240426,171500,782639520,4660,4660,4660,4660,0
20240426,171400,782639520,4660,4660,4660,4660,0
20240426,171300,782639520,4660,4660,4660,4660,0
20240426,171200,782639520,4660,4660,4660,4660,0
20240426,171100,782639520,4660,4660,4660,4660,0
20240426,171000,782639520,4660,4660,4660,4660,0
20240426,170900,782639520,4660,4660,4660,4660,4397
20240426,170800,782639520,4660,4660,4660,4660,0
20240426,170700,782639520,4660,4660,4660,4660,0
20240426,170600,782639520,4660,4660,4660,4660,0
20240426,170500,782639520,4660,4660,4660,4660,0
20240426,170400,782639520,4660,4660,4660,4660,0
20240426,170300,782639520,4660,4660,4660,4660,0
20240426,170200,782639520,4660,4660,4660,4660,0
20240426,170100,782639520,4660,4660,4660,4660,0
20240426,170000,782639520,4660,4660,4660,4660,0
20240426,165900,782639520,4660,4660,4660,4660,0
20240426,165800,782639520,4660,4660,4660,4660,0
20240426,165700,782639520,4660,4660,4660,4660,0
20240426,165600,782639520,4660,4660,4660,4660,0
20240426,165500,782639520,4660,4660,4660,4660,0
20240426,165400,782639520,4660,4660,4660,4660,0
20240426,165300,782639520,4660,4660,4660,4660,0
20240426,165200,782639520,4660,4660,4660,4660,0
20240426,165100,782639520,4660,4660,4660,4660,0
20240426,165000,782639520,4660,4660,4660,4660,0
20240426,164900,782639520,4660,4660,4660,4660,0
20240426,164800,782639520,4660,4660,4660,4660,0
20240426,164700,782639520,4660,4660,4660,4660,0
20240426,164600,782639520,4660,4660,4660,4660,0
20240426,164500,782639520,4660,4660,4660,4660,0
20240426,164400,782639520,4660,4660,4660,4660,0
20240426,164300,782639520,4660,4660,4660,4660,0
20240426,164200,782639520,4660,4660,4660,4660,0
20240426,164100,782639520,4660,4660,4660,4660,0
20240426,164000,782639520,4660,4660,4660,4660,0
20240426,163900,782639520,4660,4660,4660,4660,4397
20240426,163800,782639520,4660,4660,4660,4660,0
20240426,163700,782639520,4660,4660,4660,4660,0
20240426,163600,782639520,4660,4660,4660,4660,0
20240426,163500,782639520,4660,4660,4660,4660,0
20240426,163400,782639520,4660,4660,4660,4660,0
20240426,163300,782639520,4660,4660,4660,4660,0
20240426,163200,782639520,4660,4660,4660,4660,0
20240426,163100,782639520,4660,4660,4660,4660,0
20240426,163000,782639520,4660,4660,4660,4660,0
20240426,162900,782639520,4660,4660,4660,4660,0
20240426,162800,782639520,4660,4660,4660,4660,0
20240426,162700,782639520,4660,4660,4660,4660,0
20240426,162600,782639520,4660,4660,4660,4660,0
20240426,162500,782639520,4660,4660,4660,4660,0
20240426,162400,782639520,4660,4660,4660,4660,0
20240426,162300,782639520,4660,4660,4660,4660,0
20240426,162200,782639520,4660,4660,4660,4660,0
20240426,162100,782639520,4660,4660,4660,4660,0
20240426,162000,782639520,4660,4660,4660,4660,0
20240426,161900,782639520,4660,4660,4660,4660,0
20240426,161800,782639520,4660,4660,4660,4660,0
20240426,161700,782639520,4660,4660,4660,4660,0
20240426,161600,782639520,4660,4660,4660,4660,0
20240426,161500,782639520,4660,4660,4660,4660,0
20240426,161400,782639520,4660,4660,4660,4660,0
20240426,161300,782639520,4660,4660,4660,4660,0
20240426,161200,782639520,4660,4660,4660,4660,0
20240426,161100,782639520,4660,4660,4660,4660,0
20240426,161000,782639520,4660,4660,4660,4660,0
20240426,160900,782639520,4660,4660,4660,4660,4397
20240426,160800,782639520,4660,4660,4660,4660,0
20240426,160700,782639520,4660,4660,4660,4660,0
20240426,160600,782639520,4660,4660,4660,4660,0
20240426,160500,782639520,4660,4660,4660,4660,0
20240426,160400,782639520,4660,4660,4660,4660,0
20240426,160300,782639520,4660,4660,4660,4660,0
20240426,160200,782639520,4660,4660,4660,4660,0
20240426,160100,782639520,4660,4660,4660,4660,0
20240426,160000,782639520,4660,4660,4660,4660,0
20240426,155900,782639520,4660,4660,4660,4660,0
20240426,155800,782639520,4660,4660,4660,4660,0
20240426,155700,782639520,4660,4660,4660,4660,0
20240426,155600,782639520,4660,4660,4660,4660,0
20240426,155500,782639520,4660,4660,4660,4660,0
20240426,155400,782639520,4660,4660,4660,4660,0
20240426,155300,782639520,4660,4660,4660,4660,0
20240426,155200,782639520,4660,4660,4660,4660,0
20240426,155100,782639520,4660,4660,4660,4660,0
20240426,155000,782639520,4660,4660,4660,4660,0
20240426,154900,782639520,4660,4660,4660,4660,0
20240426,154800,782639520,4660,4660,4660,4660,0
20240426,154700,782639520,4660,4660,4660,4660,0
20240426,154600,782639520,4660,4660,4660,4660,0
20240426,154500,782639520,4660,4660,4660,4660,0
20240426,154400,782639520,4660,4660,4660,4660,0
20240426,154300,782639520,4660,4660,4660,4660,0
20240426,154200,782639520,4660,4660,4660,4660,0
20240426,154100,782639520,4660,4660,4660,4660,0
20240426,154000,782639520,4660,4660,4660,4660,0
20240426,153900,782639520,4660,4660,4660,4660,4397
20240426,153800,782639520,4660,4660,4660,4660,0
20240426,153700,782639520,4660,4660,4660,4660,0
20240426,153600,782639520,4660,4660,4660,4660,0
20240426,153500,782639520,4660,4660,4660,4660,0
20240426,153400,782639520,4660,4660,4660,4660,0
20240426,153300,782639520,4660,4660,4660,4660,0
20240426,153200,782639520,4660,4660,4660,4660,0
20240426,153100,782639520,4660,4660,4660,4660,0
20240426,153000,782639520,4660,4660,4660,4660,4397
20240426,152900,762149500,4670,4670,4670,4670,0
20240426,152800,762149500,4670,4670,4670,4670,0
20240426,152700,762149500,4670,4670,4670,4670,0
20240426,152600,762149500,4670,4670,4670,4670,0
20240426,152500,762149500,4670,4670,4670,4670,0
20240426,152400,762149500,4670,4670,4670,4670,0
20240426,152300,762149500,4670,4670,4670,4670,0
20240426,152200,762149500,4670,4670,4670,4670,0
20240426,152100,762149500,4670,4670,4670,4670,0
20240426,152000,762149500,4670,4670,4670,4670,0
20240426,151900,762149500,4670,4670,4670,4670,29
20240426,151800,762014070,4675,4675,4675,4675,46
20240426,151700,761799020,4675,4675,4675,4675,0
20240426,151600,761799020,4675,4675,4675,4675,1
20240426,151500,761794345,4675,4665,4675,4665,186
20240426,151400,760924995,4665,4665,4665,4665,0
20240426,151300,760924995,4665,4665,4665,4665,10
20240426,151200,760878345,4665,4665,4665,4665,25
20240426,151100,760761720,4665,4665,4675,4665,142
20240426,151000,760098880,4665,4665,4665,4665,500
20240426,150900,757766380,4675,4665,4675,4665,853
20240426,150800,753780170,4665,4665,4665,4665,129
20240426,150700,753178385,4665,4665,4665,4665,7
20240426,150600,753145730,4660,4660,4660,4660,500
20240426,150500,750815730,4675,4675,4675,4675,0
20240426,150400,750815730,4675,4660,4675,4660,151
20240426,150300,750112055,4680,4665,4680,4665,123
20240426,150200,749536960,4665,4665,4665,4665,18
20240426,150100,749452990,4665,4665,4665,4665,1
20240426,150000,749448325,4665,4665,4665,4665,4
20240426,145900,749429665,4665,4665,4665,4665,325
20240426,145800,747913540,4665,4665,4665,4665,2
20240426,145700,747904210,4660,4660,4660,4660,7
20240426,145600,747871590,4665,4665,4665,4665,0
20240426,145500,747871590,4665,4665,4665,4665,0
20240426,145400,747871590,4665,4665,4665,4665,700
20240426,145300,744606090,4665,4665,4665,4665,0
20240426,145200,744606090,4665,4665,4665,4665,166
20240426,145100,743831700,4680,4680,4680,4680,0
20240426,145000,743831700,4680,4665,4680,4665,3
20240426,144900,743817690,4660,4660,4660,4660,0
20240426,144800,743817690,4660,4660,4660,4660,0
20240426,144700,743817690,4660,4660,4660,4660,0
20240426,144600,743817690,4660,4660,4660,4660,400
20240426,144500,741953690,4660,4685,4685,4660,1634
20240426,144400,734334655,4680,4680,4680,4680,101
20240426,144300,733861975,4680,4680,4680,4680,500
20240426,144200,731521975,4670,4670,4670,4665,336
20240426,144100,729953855,4670,4670,4670,4670,0
20240426,144000,729953855,4670,4670,4670,4670,0
20240426,143900,729953855,4670,4670,4670,4670,0
20240426,143800,729953855,4670,4660,4670,4660,346
20240426,143700,728341465,4660,4665,4665,4660,4102
20240426,143600,709219435,4670,4670,4670,4670,168
20240426,143500,708434875,4680,4680,4680,4680,0
20240426,143400,708434875,4680,4675,4680,4670,53
20240426,143300,708187350,4680,4680,4680,4680,1
20240426,143200,708182670,4680,4680,4680,4680,0
20240426,143100,708182670,4680,4680,4680,4680,0
20240426,143000,708182670,4680,4680,4680,4680,21
20240426,142900,708084390,4680,4680,4680,4680,0
20240426,142800,708084390,4680,4680,4680,4680,2
20240426,142700,708075030,4680,4680,4680,4680,0
20240426,142600,708075030,4680,4680,4680,4680,34
20240426,142500,707915910,4680,4675,4680,4660,8262
20240426,142400,669374915,4670,4670,4670,4670,0
20240426,142300,669374915,4670,4670,4670,4670,0
20240426,142200,669374915,4670,4670,4670,4670,0
20240426,142100,669374915,4670,4670,4670,4670,0
20240426,142000,669374915,4670,4670,4670,4670,99
20240426,141900,668912585,4670,4670,4670,4670,2
20240426,141800,668903245,4670,4670,4670,4670,0
20240426,141700,668903245,4670,4670,4670,4670,200
20240426,141600,667969245,4670,4680,4680,4670,108
20240426,141500,667464760,4670,4670,4670,4670,0
20240426,141400,667464760,4670,4670,4670,4670,0
20240426,141300,667464760,4670,4670,4670,4670,0
20240426,141200,667464760,4670,4670,4670,4670,0
20240426,141100,667464760,4670,4670,4670,4670,0
20240426,141000,667464760,4670,4670,4670,4670,243
20240426,140900,666329950,4670,4670,4670,4670,0
20240426,140800,666329950,4670,4670,4670,4670,281
20240426,140700,665017680,4685,4685,4685,4685,1
20240426,140600,665012995,4670,4670,4670,4670,0
20240426,140500,665012995,4670,4675,4675,4670,1400
20240426,140400,658470665,4675,4675,4680,4675,586
20240426,140300,655729485,4675,4675,4675,4675,0
20240426,140200,655729485,4675,4675,4675,4675,75
20240426,140100,655378860,4675,4675,4675,4675,693
20240426,140000,652139085,4680,4680,4680,4680,2
20240426,135900,652129725,4675,4675,4675,4675,12
20240426,135800,652073625,4675,4675,4675,4675,1
20240426,135700,652068950,4675,4675,4675,4675,12
20240426,135600,652012850,4675,4675,4675,4675,1
20240426,135500,652008175,4675,4675,4675,4675,0
20240426,135400,652008175,4675,4675,4675,4675,0
20240426,135300,652008175,4675,4675,4675,4675,212
20240426,135200,651017075,4675,4675,4675,4675,0
20240426,135100,651017075,4675,4675,4675,4675,0
20240426,135000,651017075,4675,4675,4675,4675,12
20240426,134900,650960975,4675,4665,4675,4665,6857
20240426,134800,618972960,4665,4665,4665,4665,3541
20240426,134700,602454195,4665,4665,4665,4665,1
20240426,134600,602449530,4675,4670,4675,4670,2008
20240426,134500,593067130,4665,4665,4665,4665,1000
20240426,134400,588402130,4665,4670,4670,4665,325
20240426,134300,586885985,4675,4675,4675,4675,1
20240426,134200,586881310,4670,4675,4675,4670,5
20240426,134100,586857945,4675,4675,4675,4675,0
20240426,134000,586857945,4675,4665,4675,4660,1430
20240426,133900,580187495,4665,4665,4665,4665,0
20240426,133800,580187495,4665,4670,4670,4665,1368
20240426,133700,573802260,4670,4670,4670,4670,0
20240426,133600,573802260,4670,4670,4670,4670,1
20240426,133500,573797590,4670,4675,4680,4670,1298
20240426,133400,567735820,4675,4675,4675,4675,123
20240426,133300,567160795,4675,4675,4675,4675,0
20240426,133200,567160795,4675,4675,4675,4675,27
20240426,133100,567034570,4675,4675,4675,4675,0
20240426,133000,567034570,4675,4675,4675,4675,0
20240426,132900,567034570,4675,4675,4675,4675,10
20240426,132800,566987820,4675,4675,4675,4675,0
20240426,132700,566987820,4675,4675,4675,4675,0
20240426,132600,566987820,4675,4670,4675,4670,263
20240426,132500,565758545,4670,4670,4670,4670,0
20240426,132400,565758545,4670,4670,4670,4670,0
20240426,132300,565758545,4670,4670,4670,4670,0
20240426,132200,565758545,4670,4670,4670,4670,1006
20240426,132100,561060525,4680,4680,4680,4680,0
20240426,132000,561060525,4680,4680,4680,4680,1964
20240426,131900,551869005,4680,4680,4680,4680,1090
20240426,131800,546767805,4670,4670,4670,4670,10
20240426,131700,546721105,4675,4675,4675,4675,6
20240426,131600,546693055,4675,4680,4680,4675,11
20240426,131500,546641580,4680,4680,4680,4680,0
20240426,131400,546641580,4680,4680,4680,4680,0
20240426,131300,546641580,4680,4680,4680,4680,1
20240426,131200,546636900,4670,4670,4680,4670,452
20240426,131100,544526010,4680,4680,4680,4680,0
20240426,131000,544526010,4680,4680,4680,4680,1
20240426,130900,544521330,4680,4680,4680,4680,53
20240426,130800,544273290,4670,4675,4675,4670,620
20240426,130700,541377610,4670,4670,4670,4670,10
20240426,130600,541330910,4675,4675,4675,4675,64
20240426,130500,541031710,4675,4675,4675,4675,29
20240426,130400,540896135,4675,4675,4675,4670,909
20240426,130300,536646565,4680,4680,4680,4680,0
20240426,130200,536646565,4680,4680,4680,4680,50
20240426,130100,536412565,4690,4690,4690,4690,0
20240426,130000,536412565,4690,4690,4690,4690,0
20240426,125900,536412565,4690,4690,4690,4690,3
20240426,125800,536398495,4690,4690,4690,4690,200
20240426,125700,535460495,4675,4675,4675,4675,0
20240426,125600,535460495,4675,4675,4675,4675,0
20240426,125500,535460495,4675,4675,4675,4675,0
20240426,125400,535460495,4675,4675,4675,4675,0
20240426,125300,535460495,4675,4675,4675,4675,0
20240426,125200,535460495,4675,4680,4680,4675,400
20240426,125100,533590245,4680,4680,4680,4680,0
20240426,125000,533590245,4680,4680,4680,4680,0
20240426,124900,533590245,4680,4680,4680,4680,631
20240426,124800,530637165,4680,4700,4700,4680,2708
20240426,124700,517954365,4690,4690,4690,4690,0
20240426,124600,517954365,4690,4690,4690,4690,3
20240426,124500,517940295,4690,4690,4690,4690,300
20240426,124400,516533295,4690,4690,4690,4690,0
20240426,124300,516533295,4690,4690,4690,4690,50
20240426,124200,516298795,4695,4695,4695,4695,219
20240426,124100,515270590,4695,4695,4695,4695,236
20240426,124000,514162570,4695,4695,4695,4695,0
20240426,123900,514162570,4695,4695,4695,4695,0
20240426,123800,514162570,4695,4695,4695,4695,0
20240426,123700,514162570,4695,4695,4695,4695,0
20240426,123600,514162570,4695,4695,4695,4695,15
20240426,123500,514092145,4695,4695,4695,4695,0
20240426,123400,514092145,4695,4695,4695,4695,0
20240426,123300,514092145,4695,4695,4695,4695,0
20240426,123200,514092145,4695,4695,4695,4695,46
20240426,123100,513876175,4700,4700,4700,4700,4
20240426,123000,513857375,4700,4700,4700,4700,0
20240426,122900,513857375,4700,4700,4700,4700,0
20240426,122800,513857375,4700,4700,4700,4700,0
20240426,122700,513857375,4700,4700,4700,4700,0
20240426,122600,513857375,4700,4700,4700,4700,1
20240426,122500,513852675,4700,4700,4700,4700,0
20240426,122400,513852675,4700,4700,4700,4700,1
20240426,122300,513847975,4695,4695,4695,4695,0
20240426,122200,513847975,4695,4695,4695,4695,0
20240426,122100,513847975,4695,4695,4695,4695,0
20240426,122000,513847975,4695,4695,4695,4695,1
20240426,121900,513843280,4700,4700,4700,4700,0
20240426,121800,513843280,4700,4700,4700,4690,98
20240426,121700,513383440,4700,4700,4700,4700,0
20240426,121600,513383440,4700,4700,4700,4700,0
20240426,121500,513383440,4700,4700,4700,4700,0
20240426,121400,513383440,4700,4700,4700,4700,50
20240426,121300,513148440,4700,4705,4705,4700,10
20240426,121200,513101435,4710,4710,4710,4710,6
20240426,121100,513073175,4710,4710,4710,4710,0
20240426,121000,513073175,4710,4710,4710,4710,0
20240426,120900,513073175,4710,4710,4710,4710,0
20240426,120800,513073175,4710,4710,4710,4710,0
20240426,120700,513073175,4710,4710,4710,4710,0
20240426,120600,513073175,4710,4710,4710,4710,0
20240426,120500,513073175,4710,4700,4710,4680,5662
20240426,120400,486549480,4700,4700,4700,4700,20
20240426,120300,486455480,4690,4690,4690,4690,0
20240426,120200,486455480,4690,4690,4690,4690,1
20240426,120100,486450790,4700,4700,4700,4700,31
20240426,120000,486305090,4700,4690,4700,4690,41
20240426,115900,486112505,4690,4690,4690,4690,400
20240426,115800,484236505,4690,4690,4690,4690,0
20240426,115700,484236505,4690,4690,4690,4690,154
20240426,115600,483514245,4690,4690,4690,4690,0
20240426,115500,483514245,4690,4690,4690,4690,0
20240426,115400,483514245,4690,4690,4690,4690,0
20240426,115300,483514245,4690,4700,4700,4690,125
20240426,115200,482927975,4700,4700,4700,4700,1
20240426,115100,482923275,4700,4700,4700,4700,0
20240426,115000,482923275,4700,4700,4700,4700,349
20240426,114900,481282975,4690,4690,4690,4690,0
20240426,114800,481282975,4690,4690,4690,4690,0
20240426,114700,481282975,4690,4690,4690,4690,120
20240426,114600,480720175,4690,4700,4700,4690,101
20240426,114500,480246475,4690,4690,4690,4690,40
20240426,114400,480058875,4690,4700,4700,4690,2406
20240426,114300,468769325,4700,4700,4700,4700,50
20240426,114200,468534325,4700,4700,4700,4700,0
20240426,114100,468534325,4700,4700,4700,4700,0
20240426,114000,468534325,4700,4700,4700,4700,3
20240426,113900,468520225,4700,4700,4700,4700,133
20240426,113800,467895125,4700,4705,4705,4700,814
20240426,113700,464067555,4705,4700,4705,4700,297
20240426,113600,462671520,4695,4695,4695,4695,0
20240426,113500,462671520,4695,4695,4695,4695,0
20240426,113400,462671520,4695,4695,4695,4695,0
20240426,113300,462671520,4695,4695,4695,4695,0
20240426,113200,462671520,4695,4695,4695,4695,0
20240426,113100,462671520,4695,4695,4695,4695,0
20240426,113000,462671520,4695,4695,4695,4695,0
20240426,112900,462671520,4695,4695,4695,4695,11
20240426,112800,462619875,4695,4695,4695,4695,72
20240426,112700,462281835,4695,4700,4700,4695,98
20240426,112600,461821700,4700,4700,4700,4700,5
20240426,112500,461798200,4700,4700,4700,4700,604
20240426,112400,458959400,4700,4700,4700,4700,408
20240426,112300,457041800,4700,4700,4700,4700,15
20240426,112200,456971300,4700,4700,4700,4700,0
20240426,112100,456971300,4700,4705,4705,4700,550
20240426,112000,454386050,4700,4700,4700,4700,0
20240426,111900,454386050,4700,4700,4700,4700,0
20240426,111800,454386050,4700,4705,4705,4700,111
20240426,111700,453864345,4705,4705,4705,4705,6
20240426,111600,453836115,4700,4690,4700,4685,1516
20240426,111500,446725905,4685,4685,4685,4685,0
20240426,111400,446725905,4685,4690,4690,4685,200
20240426,111300,445788900,4685,4685,4685,4685,0
20240426,111200,445788900,4685,4690,4690,4685,1810
20240426,111100,437309045,4685,4685,4685,4685,0
20240426,111000,437309045,4685,4690,4690,4685,3042
20240426,110900,423054550,4685,4685,4685,4685,0
20240426,110800,423054550,4685,4685,4685,4685,0
20240426,110700,423054550,4685,4685,4685,4685,0
20240426,110600,423054550,4685,4700,4700,4685,399
20240426,110500,421184080,4690,4690,4690,4690,86
20240426,110400,420780740,4700,4700,4700,4700,24
20240426,110300,420667940,4700,4690,4700,4690,221
20240426,110200,419631440,4685,4690,4690,4685,1165
20240426,110100,414172880,4685,4685,4685,4685,265
20240426,110000,412931355,4685,4690,4690,4685,3302
20240426,105900,397451870,4690,4690,4690,4690,0
20240426,105800,397451870,4690,4695,4695,4690,3265
20240426,105700,382125195,4705,4705,4705,4705,0
20240426,105600,382125195,4705,4705,4705,4705,0
20240426,105500,382125195,4705,4705,4705,4705,2
20240426,105400,382115785,4705,4705,4705,4705,0
20240426,105300,382115785,4705,4705,4705,4705,0
20240426,105200,382115785,4705,4700,4705,4700,50
20240426,105100,381880780,4700,4695,4700,4695,232
20240426,105000,380791380,4695,4695,4695,4695,0
20240426,104900,380791380,4695,4695,4695,4695,0
20240426,104800,380791380,4695,4695,4695,4695,0
20240426,104700,380791380,4695,4695,4695,4695,0
20240426,104600,380791380,4695,4700,4700,4695,1414
20240426,104500,374152640,4700,4700,4700,4700,1
20240426,104400,374147940,4700,4700,4700,4700,50
20240426,104300,373912940,4700,4700,4700,4700,0
20240426,104200,373912940,4700,4700,4700,4700,577
20240426,104100,371201040,4700,4700,4700,4700,76
20240426,104000,370843840,4695,4695,4695,4695,0
20240426,103900,370843840,4695,4695,4695,4695,2302
20240426,103800,360035950,4710,4695,4710,4695,55
20240426,103700,359777695,4700,4700,4700,4700,250
20240426,103600,358602695,4700,4705,4705,4700,335
20240426,103500,357028060,4710,4710,4710,4705,16
20240426,103400,356952750,4700,4700,4700,4700,745
20240426,103300,353451250,4695,4695,4695,4695,0
20240426,103200,353451250,4695,4695,4695,4695,0
20240426,103100,353451250,4695,4695,4695,4695,82
20240426,103000,353066260,4695,4695,4695,4695,0
20240426,102900,353066260,4695,4695,4695,4695,253
20240426,102800,351878425,4700,4700,4700,4700,0
20240426,102700,351878425,4700,4700,4700,4700,1002
20240426,102600,347169025,4700,4700,4700,4700,110
20240426,102500,346652025,4700,4700,4700,4700,70
20240426,102400,346323025,4700,4690,4710,4685,362
20240426,102300,344621390,4685,4705,4705,4685,7575
20240426,102200,309076180,4715,4705,4715,4705,113
20240426,102100,308544385,4715,4715,4715,4715,1
20240426,102000,308539670,4715,4715,4715,4715,91
20240426,101900,308110605,4715,4715,4715,4715,35
20240426,101800,307945580,4715,4715,4715,4715,35
20240426,101700,307780555,4720,4735,4735,4700,5673
20240426,101600,281092635,4740,4740,4740,4740,32
20240426,101500,280940955,4740,4725,4740,4725,200
20240426,101400,279993255,4720,4715,4720,4715,2
20240426,101300,279983820,4715,4715,4715,4710,616
20240426,101200,277081125,4715,4715,4715,4715,71
20240426,101100,276746360,4740,4740,4740,4740,33
20240426,101000,276589940,4755,4755,4755,4755,0
20240426,100900,276589940,4755,4730,4755,4700,12216
20240426,100800,219032760,4725,4725,4725,4725,0
20240426,100700,219032760,4725,4725,4725,4725,0
20240426,100600,219032760,4725,4725,4725,4725,0
20240426,100500,219032760,4725,4745,4745,4725,678
20240426,100400,215825755,4765,4765,4765,4765,0
20240426,100300,215825755,4765,4760,4765,4760,510
20240426,100200,213395705,4760,4765,4765,4760,501
20240426,100100,211008445,4760,4760,4760,4760,0
20240426,100000,211008445,4760,4765,4765,4760,41
20240426,095900,210813235,4765,4765,4765,4765,0
20240426,095800,210813235,4765,4730,4765,4730,6
20240426,095700,210784820,4730,4765,4765,4730,3335
20240426,095600,194999970,4765,4760,4765,4760,578
20240426,095500,192248350,4760,4745,4760,4745,525
20240426,095400,189756755,4740,4740,4740,4740,0
20240426,095300,189756755,4740,4740,4740,4740,506
20240426,095200,187358315,4745,4740,4745,4740,679
20240426,095100,184139405,4740,4750,4750,4740,219
20240426,095000,183101255,4740,4740,4740,4740,0
20240426,094900,183101255,4740,4740,4740,4740,1036
20240426,094800,178190615,4740,4750,4750,4740,10
20240426,094700,178143165,4765,4765,4765,4730,6697
20240426,094600,146422620,4765,4765,4765,4765,0
20240426,094500,146422620,4765,4770,4770,4765,17
20240426,094400,146341610,4775,4775,4775,4775,1
20240426,094300,146336835,4775,4775,4775,4775,36
20240426,094200,146164935,4780,4780,4780,4780,0
20240426,094100,146164935,4780,4780,4780,4780,9
20240426,094000,146121915,4780,4780,4780,4780,389
20240426,093900,144262495,4780,4760,4780,4750,1007
20240426,093800,139474840,4760,4785,4790,4760,1045
20240426,093700,134498095,4790,4790,4790,4790,0
20240426,093600,134498095,4790,4790,4790,4765,43
20240426,093500,134293060,4790,4790,4790,4790,0
20240426,093400,134293060,4790,4790,4790,4790,94
20240426,093300,133842800,4785,4775,4785,4775,3574
20240426,093200,116758955,4770,4755,4770,4745,4448
20240426,093100,95620445,4750,4750,4750,4750,10
20240426,093000,95572945,4750,4770,4770,4750,15
20240426,092900,95501595,4770,4770,4770,4770,0
20240426,092800,95501595,4770,4760,4770,4745,2223
20240426,092700,84946980,4770,4770,4770,4770,0
20240426,092600,84946980,4770,4775,4775,4745,4446
20240426,092500,63831015,4765,4770,4770,4765,500
20240426,092400,61447805,4775,4775,4775,4775,7
20240426,092300,61414380,4775,4780,4780,4775,162
20240426,092200,60640780,4780,4770,4780,4770,1759
20240426,092100,52250250,4755,4755,4755,4755,3
20240426,092000,52235985,4755,4755,4755,4755,622
20240426,091900,49278375,4755,4755,4755,4755,400
20240426,091800,47376375,4765,4770,4770,4765,3
20240426,091700,47362070,4755,4755,4755,4755,216
20240426,091600,46334990,4750,4770,4770,4750,304
20240426,091500,44890525,4750,4750,4750,4750,0
20240426,091400,44890525,4750,4750,4750,4750,655
20240426,091300,41779275,4750,4750,4750,4750,0
20240426,091200,41779275,4750,4750,4750,4750,999
20240426,091100,37034025,4750,4750,4750,4750,572
20240426,091000,34317025,4745,4750,4750,4745,2522
20240426,090900,22349285,4750,4760,4760,4750,552
20240426,090800,19725735,4765,4770,4770,4765,251
20240426,090700,18528490,4770,4770,4770,4770,0
20240426,090600,18528490,4770,4770,4770,4770,50
20240426,090500,18289990,4770,4770,4770,4770,1
20240426,090400,18285220,4790,4750,4790,4750,50
20240426,090300,18047520,4745,4790,4790,4745,170
20240426,090200,17239905,4795,4750,4795,4750,1112
20240426,090100,11957860,4795,4750,4795,4745,60
20240426,090000,11673060,4800,4745,4800,4745,2458