stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,212200,5170375040,588,588,588,588,328481
20240426,212100,5170375040,588,588,588,588,0
20240426,212000,5170375040,588,588,588,588,0
20240426,211900,5170375040,588,588,588,588,0
20240426,211800,5170375040,588,588,588,588,0
20240426,211700,5170375040,588,588,588,588,0
20240426,211600,5170375040,588,588,588,588,0
20240426,211500,5170375040,588,588,588,588,0
20240426,211400,5170375040,588,588,588,588,0
20240426,211300,5170375040,588,588,588,588,0
20240426,211200,5170375040,588,588,588,588,0
20240426,211100,5170375040,588,588,588,588,0
20240426,211000,5170375040,588,588,588,588,0
20240426,210900,5170375040,588,588,588,588,0
20240426,210800,5170375040,588,588,588,588,0
20240426,210700,5170375040,588,588,588,588,0
20240426,210600,5170375040,588,588,588,588,0
20240426,210500,5170375040,588,588,588,588,0
20240426,210400,5170375040,588,588,588,588,0
20240426,210300,5170375040,588,588,588,588,0
20240426,210200,5170375040,588,588,588,588,0
20240426,210100,5170375040,588,588,588,588,0
20240426,210000,5170375040,588,588,588,588,0
20240426,205900,5170375040,588,588,588,588,0
20240426,205800,5170375040,588,588,588,588,0
20240426,205700,5170375040,588,588,588,588,0
20240426,205600,5170375040,588,588,588,588,0
20240426,205500,5170375040,588,588,588,588,0
20240426,205400,5170375040,588,588,588,588,0
20240426,205300,5170375040,588,588,588,588,0
20240426,205200,5170375040,588,588,588,588,328481
20240426,205100,5170375040,588,588,588,588,0
20240426,205000,5170375040,588,588,588,588,0
20240426,204900,5170375040,588,588,588,588,0
20240426,204800,5170375040,588,588,588,588,0
20240426,204700,5170375040,588,588,588,588,0
20240426,204600,5170375040,588,588,588,588,0
20240426,204500,5170375040,588,588,588,588,0
20240426,204400,5170375040,588,588,588,588,0
20240426,204300,5170375040,588,588,588,588,0
20240426,204200,5170375040,588,588,588,588,0
20240426,204100,5170375040,588,588,588,588,0
20240426,204000,5170375040,588,588,588,588,0
20240426,203900,5170375040,588,588,588,588,0
20240426,203800,5170375040,588,588,588,588,0
20240426,203700,5170375040,588,588,588,588,0
20240426,203600,5170375040,588,588,588,588,0
20240426,203500,5170375040,588,588,588,588,0
20240426,203400,5170375040,588,588,588,588,0
20240426,203300,5170375040,588,588,588,588,0
20240426,203200,5170375040,588,588,588,588,0
20240426,203100,5170375040,588,588,588,588,0
20240426,203000,5170375040,588,588,588,588,0
20240426,202900,5170375040,588,588,588,588,0
20240426,202800,5170375040,588,588,588,588,0
20240426,202700,5170375040,588,588,588,588,0
20240426,202600,5170375040,588,588,588,588,0
20240426,202500,5170375040,588,588,588,588,0
20240426,202400,5170375040,588,588,588,588,0
20240426,202300,5170375040,588,588,588,588,0
20240426,202200,5170375040,588,588,588,588,328481
20240426,202100,5170375040,588,588,588,588,0
20240426,202000,5170375040,588,588,588,588,0
20240426,201900,5170375040,588,588,588,588,0
20240426,201800,5170375040,588,588,588,588,0
20240426,201700,5170375040,588,588,588,588,0
20240426,201600,5170375040,588,588,588,588,0
20240426,201500,5170375040,588,588,588,588,0
20240426,201400,5170375040,588,588,588,588,0
20240426,201300,5170375040,588,588,588,588,0
20240426,201200,5170375040,588,588,588,588,0
20240426,201100,5170375040,588,588,588,588,0
20240426,201000,5170375040,588,588,588,588,0
20240426,200900,5170375040,588,588,588,588,0
20240426,200800,5170375040,588,588,588,588,0
20240426,200700,5170375040,588,588,588,588,0
20240426,200600,5170375040,588,588,588,588,0
20240426,200500,5170375040,588,588,588,588,0
20240426,200400,5170375040,588,588,588,588,0
20240426,200300,5170375040,588,588,588,588,0
20240426,200200,5170375040,588,588,588,588,0
20240426,200100,5170375040,588,588,588,588,0
20240426,200000,5170375040,588,588,588,588,0
20240426,195900,5170375040,588,588,588,588,0
20240426,195800,5170375040,588,588,588,588,0
20240426,195700,5170375040,588,588,588,588,0
20240426,195600,5170375040,588,588,588,588,0
20240426,195500,5170375040,588,588,588,588,0
20240426,195400,5170375040,588,588,588,588,0
20240426,195300,5170375040,588,588,588,588,0
20240426,195200,5170375040,588,588,588,588,328481
20240426,195100,5170375040,588,588,588,588,0
20240426,195000,5170375040,588,588,588,588,0
20240426,194900,5170375040,588,588,588,588,0
20240426,194800,5170375040,588,588,588,588,0
20240426,194700,5170375040,588,588,588,588,0
20240426,194600,5170375040,588,588,588,588,0
20240426,194500,5170375040,588,588,588,588,0
20240426,194400,5170375040,588,588,588,588,0
20240426,194300,5170375040,588,588,588,588,0
20240426,194200,5170375040,588,588,588,588,0
20240426,194100,5170375040,588,588,588,588,0
20240426,194000,5170375040,588,588,588,588,0
20240426,193900,5170375040,588,588,588,588,0
20240426,193800,5170375040,588,588,588,588,0
20240426,193700,5170375040,588,588,588,588,0
20240426,193600,5170375040,588,588,588,588,0
20240426,193500,5170375040,588,588,588,588,0
20240426,193400,5170375040,588,588,588,588,0
20240426,193300,5170375040,588,588,588,588,0
20240426,193200,5170375040,588,588,588,588,0
20240426,193100,5170375040,588,588,588,588,0
20240426,193000,5170375040,588,588,588,588,0
20240426,192900,5170375040,588,588,588,588,0
20240426,192800,5170375040,588,588,588,588,0
20240426,192700,5170375040,588,588,588,588,0
20240426,192600,5170375040,588,588,588,588,0
20240426,192500,5170375040,588,588,588,588,0
20240426,192400,5170375040,588,588,588,588,0
20240426,192300,5170375040,588,588,588,588,0
20240426,192200,5170375040,588,588,588,588,328481
20240426,192100,5170375040,588,588,588,588,0
20240426,192000,5170375040,588,588,588,588,0
20240426,191900,5170375040,588,588,588,588,0
20240426,191800,5170375040,588,588,588,588,0
20240426,191700,5170375040,588,588,588,588,0
20240426,191600,5170375040,588,588,588,588,0
20240426,191500,5170375040,588,588,588,588,0
20240426,191400,5170375040,588,588,588,588,0
20240426,191300,5170375040,588,588,588,588,0
20240426,191200,5170375040,588,588,588,588,0
20240426,191100,5170375040,588,588,588,588,0
20240426,191000,5170375040,588,588,588,588,0
20240426,190900,5170375040,588,588,588,588,0
20240426,190800,5170375040,588,588,588,588,0
20240426,190700,5170375040,588,588,588,588,0
20240426,190600,5170375040,588,588,588,588,0
20240426,190500,5170375040,588,588,588,588,0
20240426,190400,5170375040,588,588,588,588,0
20240426,190300,5170375040,588,588,588,588,0
20240426,190200,5170375040,588,588,588,588,0
20240426,190100,5170375040,588,588,588,588,0
20240426,190000,5170375040,588,588,588,588,0
20240426,185900,5170375040,588,588,588,588,0
20240426,185800,5170375040,588,588,588,588,0
20240426,185700,5170375040,588,588,588,588,0
20240426,185600,5170375040,588,588,588,588,0
20240426,185500,5170375040,588,588,588,588,0
20240426,185400,5170375040,588,588,588,588,0
20240426,185300,5170375040,588,588,588,588,0
20240426,185200,5170375040,588,588,588,588,328481
20240426,185100,5170375040,588,588,588,588,0
20240426,185000,5170375040,588,588,588,588,0
20240426,184900,5170375040,588,588,588,588,0
20240426,184800,5170375040,588,588,588,588,0
20240426,184700,5170375040,588,588,588,588,0
20240426,184600,5170375040,588,588,588,588,0
20240426,184500,5170375040,588,588,588,588,0
20240426,184400,5170375040,588,588,588,588,0
20240426,184300,5170375040,588,588,588,588,0
20240426,184200,5170375040,588,588,588,588,0
20240426,184100,5170375040,588,588,588,588,0
20240426,184000,5170375040,588,588,588,588,0
20240426,183900,5170375040,588,588,588,588,0
20240426,183800,5170375040,588,588,588,588,0
20240426,183700,5170375040,588,588,588,588,0
20240426,183600,5170375040,588,588,588,588,0
20240426,183500,5170375040,588,588,588,588,0
20240426,183400,5170375040,588,588,588,588,0
20240426,183300,5170375040,588,588,588,588,0
20240426,183200,5170375040,588,588,588,588,0
20240426,183100,5170375040,588,588,588,588,0
20240426,183000,5170375040,588,588,588,588,0
20240426,182900,5170375040,588,588,588,588,0
20240426,182800,5170375040,588,588,588,588,0
20240426,182700,5170375040,588,588,588,588,0
20240426,182600,5170375040,588,588,588,588,0
20240426,182500,5170375040,588,588,588,588,0
20240426,182400,5170375040,588,588,588,588,0
20240426,182300,5170375040,588,588,588,588,0
20240426,182200,5170375040,588,588,588,588,328481
20240426,182100,5170375040,588,588,588,588,0
20240426,182000,5170375040,588,588,588,588,0
20240426,181900,5170375040,588,588,588,588,0
20240426,181800,5170375040,588,588,588,588,0
20240426,181700,5170375040,588,588,588,588,0
20240426,181600,5170375040,588,588,588,588,0
20240426,181500,5170375040,588,588,588,588,0
20240426,181400,5170375040,588,588,588,588,0
20240426,181300,5170375040,588,588,588,588,0
20240426,181200,5170375040,588,588,588,588,0
20240426,181100,5170375040,588,588,588,588,0
20240426,181000,5170375040,588,588,588,588,0
20240426,180900,5170375040,588,588,588,588,0
20240426,180800,5170375040,588,588,588,588,0
20240426,180700,5170375040,588,588,588,588,0
20240426,180600,5170375040,588,588,588,588,0
20240426,180500,5170375040,588,588,588,588,0
20240426,180400,5170375040,588,588,588,588,0
20240426,180300,5170375040,588,588,588,588,0
20240426,180200,5170375040,588,588,588,588,0
20240426,180100,5170375040,588,588,588,588,0
20240426,180000,5170375040,588,588,588,588,0
20240426,175900,5170375040,588,588,588,588,0
20240426,175800,5170375040,588,588,588,588,0
20240426,175700,5170375040,588,588,588,588,0
20240426,175600,5170375040,588,588,588,588,0
20240426,175500,5170375040,588,588,588,588,0
20240426,175400,5170375040,588,588,588,588,0
20240426,175300,5170375040,588,588,588,588,0
20240426,175200,5170375040,588,588,588,588,328481
20240426,175100,5170375040,588,588,588,588,0
20240426,175000,5170375040,588,588,588,588,0
20240426,174900,5170375040,588,588,588,588,0
20240426,174800,5170375040,588,588,588,588,0
20240426,174700,5170375040,588,588,588,588,0
20240426,174600,5170375040,588,588,588,588,0
20240426,174500,5170375040,588,588,588,588,0
20240426,174400,5170375040,588,588,588,588,0
20240426,174300,5170375040,588,588,588,588,0
20240426,174200,5170375040,588,588,588,588,0
20240426,174100,5170375040,588,588,588,588,0
20240426,174000,5170375040,588,588,588,588,0
20240426,173900,5170375040,588,588,588,588,0
20240426,173800,5170375040,588,588,588,588,0
20240426,173700,5170375040,588,588,588,588,0
20240426,173600,5170375040,588,588,588,588,0
20240426,173500,5170375040,588,588,588,588,0
20240426,173400,5170375040,588,588,588,588,0
20240426,173300,5170375040,588,588,588,588,0
20240426,173200,5170375040,588,588,588,588,0
20240426,173100,5170375040,588,588,588,588,0
20240426,173000,5170375040,588,588,588,588,0
20240426,172900,5170375040,588,588,588,588,0
20240426,172800,5170375040,588,588,588,588,0
20240426,172700,5170375040,588,588,588,588,0
20240426,172600,5170375040,588,588,588,588,0
20240426,172500,5170375040,588,588,588,588,0
20240426,172400,5170375040,588,588,588,588,0
20240426,172300,5170375040,588,588,588,588,0
20240426,172200,5170375040,588,588,588,588,328481
20240426,172100,5170375040,588,588,588,588,0
20240426,172000,5170375040,588,588,588,588,0
20240426,171900,5170375040,588,588,588,588,0
20240426,171800,5170375040,588,588,588,588,0
20240426,171700,5170375040,588,588,588,588,0
20240426,171600,5170375040,588,588,588,588,0
20240426,171500,5170375040,588,588,588,588,0
20240426,171400,5170375040,588,588,588,588,0
20240426,171300,5170375040,588,588,588,588,0
20240426,171200,5170375040,588,588,588,588,0
20240426,171100,5170375040,588,588,588,588,0
20240426,171000,5170375040,588,588,588,588,0
20240426,170900,5170375040,588,588,588,588,0
20240426,170800,5170375040,588,588,588,588,0
20240426,170700,5170375040,588,588,588,588,0
20240426,170600,5170375040,588,588,588,588,0
20240426,170500,5170375040,588,588,588,588,0
20240426,170400,5170375040,588,588,588,588,0
20240426,170300,5170375040,588,588,588,588,0
20240426,170200,5170375040,588,588,588,588,0
20240426,170100,5170375040,588,588,588,588,0
20240426,170000,5170375040,588,588,588,588,0
20240426,165900,5170375040,588,588,588,588,0
20240426,165800,5170375040,588,588,588,588,0
20240426,165700,5170375040,588,588,588,588,0
20240426,165600,5170375040,588,588,588,588,0
20240426,165500,5170375040,588,588,588,588,0
20240426,165400,5170375040,588,588,588,588,0
20240426,165300,5170375040,588,588,588,588,0
20240426,165200,5170375040,588,588,588,588,328481
20240426,165100,5170375040,588,588,588,588,0
20240426,165000,5170375040,588,588,588,588,0
20240426,164900,5170375040,588,588,588,588,0
20240426,164800,5170375040,588,588,588,588,0
20240426,164700,5170375040,588,588,588,588,0
20240426,164600,5170375040,588,588,588,588,0
20240426,164500,5170375040,588,588,588,588,0
20240426,164400,5170375040,588,588,588,588,0
20240426,164300,5170375040,588,588,588,588,0
20240426,164200,5170375040,588,588,588,588,0
20240426,164100,5170375040,588,588,588,588,0
20240426,164000,5170375040,588,588,588,588,0
20240426,163900,5170375040,588,588,588,588,0
20240426,163800,5170375040,588,588,588,588,0
20240426,163700,5170375040,588,588,588,588,0
20240426,163600,5170375040,588,588,588,588,0
20240426,163500,5170375040,588,588,588,588,0
20240426,163400,5170375040,588,588,588,588,0
20240426,163300,5170375040,588,588,588,588,0
20240426,163200,5170375040,588,588,588,588,0
20240426,163100,5170375040,588,588,588,588,0
20240426,163000,5170375040,588,588,588,588,0
20240426,162900,5170375040,588,588,588,588,0
20240426,162800,5170375040,588,588,588,588,0
20240426,162700,5170375040,588,588,588,588,0
20240426,162600,5170375040,588,588,588,588,0
20240426,162500,5170375040,588,588,588,588,0
20240426,162400,5170375040,588,588,588,588,0
20240426,162300,5170375040,588,588,588,588,0
20240426,162200,5170375040,588,588,588,588,328481
20240426,162100,5170375040,588,588,588,588,0
20240426,162000,5170375040,588,588,588,588,0
20240426,161900,5170375040,588,588,588,588,0
20240426,161800,5170375040,588,588,588,588,0
20240426,161700,5170375040,588,588,588,588,0
20240426,161600,5170375040,588,588,588,588,0
20240426,161500,5170375040,588,588,588,588,0
20240426,161400,5170375040,588,588,588,588,0
20240426,161300,5170375040,588,588,588,588,0
20240426,161200,5170375040,588,588,588,588,0
20240426,161100,5170375040,588,588,588,588,0
20240426,161000,5170375040,588,588,588,588,0
20240426,160900,5170375040,588,588,588,588,0
20240426,160800,5170375040,588,588,588,588,0
20240426,160700,5170375040,588,588,588,588,0
20240426,160600,5170375040,588,588,588,588,0
20240426,160500,5170375040,588,588,588,588,0
20240426,160400,5170375040,588,588,588,588,0
20240426,160300,5170375040,588,588,588,588,0
20240426,160200,5170375040,588,588,588,588,0
20240426,160100,5170375040,588,588,588,588,0
20240426,160000,5170375040,588,588,588,588,0
20240426,155900,5170375040,588,588,588,588,0
20240426,155800,5170375040,588,588,588,588,0
20240426,155700,5170375040,588,588,588,588,0
20240426,155600,5170375040,588,588,588,588,0
20240426,155500,5170375040,588,588,588,588,0
20240426,155400,5170375040,588,588,588,588,0
20240426,155300,5170375040,588,588,588,588,0
20240426,155200,5170375040,588,588,588,588,328481
20240426,155100,5170375040,588,588,588,588,0
20240426,155000,5170375040,588,588,588,588,0
20240426,154900,5170375040,588,588,588,588,0
20240426,154800,5170375040,588,588,588,588,0
20240426,154700,5170375040,588,588,588,588,0
20240426,154600,5170375040,588,588,588,588,0
20240426,154500,5170375040,588,588,588,588,0
20240426,154400,5170375040,588,588,588,588,0
20240426,154300,5170375040,588,588,588,588,0
20240426,154200,5170375040,588,588,588,588,0
20240426,154100,5170375040,588,588,588,588,0
20240426,154000,5170375040,588,588,588,588,0
20240426,153900,5170375040,588,588,588,588,0
20240426,153800,5170375040,588,588,588,588,0
20240426,153700,5170375040,588,588,588,588,0
20240426,153600,5170375040,588,588,588,588,0
20240426,153500,5170375040,588,588,588,588,0
20240426,153400,5170375040,588,588,588,588,0
20240426,153300,5170375040,588,588,588,588,0
20240426,153200,5170375040,588,588,588,588,0
20240426,153100,5170375040,588,588,588,588,0
20240426,153000,5170375040,588,588,588,588,328481
20240426,152900,4977228212,593,593,593,593,0
20240426,152800,4977228212,593,593,593,593,0
20240426,152700,4977228212,593,593,593,593,0
20240426,152600,4977228212,593,593,593,593,0
20240426,152500,4977228212,593,593,593,593,0
20240426,152400,4977228212,593,593,593,593,0
20240426,152300,4977228212,593,593,593,593,0
20240426,152200,4977228212,593,593,593,593,0
20240426,152100,4977228212,593,593,593,593,0
20240426,152000,4977228212,593,593,593,593,0
20240426,151900,4977228212,593,592,594,592,40291
20240426,151800,4953338610,592,592,593,591,14397
20240426,151700,4944813091,592,592,593,591,28044
20240426,151600,4928224552,592,592,593,592,23609
20240426,151500,4914236860,592,593,593,591,20182
20240426,151400,4902288199,595,593,595,592,3178
20240426,151300,4900403736,592,590,593,590,7807
20240426,151200,4895785071,591,592,592,590,46272
20240426,151100,4868458601,592,591,593,591,18656
20240426,151000,4857420672,591,593,594,590,111786
20240426,150900,4791346796,594,594,595,593,37392
20240426,150800,4769168496,594,594,595,593,18535
20240426,150700,4758166788,594,597,597,594,59954
20240426,150600,4722494995,597,597,598,597,10441
20240426,150500,4716257096,598,597,598,596,9054
20240426,150400,4710856103,597,595,597,595,5976
20240426,150300,4707296495,596,596,597,595,1592
20240426,150200,4706347672,596,595,597,595,16868
20240426,150100,4696297568,596,596,597,596,1071
20240426,150000,4695659250,596,596,597,595,3490
20240426,145900,4693580044,596,596,597,596,2576
20240426,145800,4692042747,596,596,596,595,16689
20240426,145700,4682112043,596,598,598,596,20005
20240426,145600,4670179800,598,597,598,597,4775
20240426,145500,4667325766,598,597,599,597,4586
20240426,145400,4664581626,597,598,599,597,1945
20240426,145300,4663419330,597,598,598,597,1212
20240426,145200,4662695743,598,597,598,596,8527
20240426,145100,4657608880,597,599,599,597,11960
20240426,145000,4650460152,599,601,601,599,11280
20240426,144900,4643690039,601,602,603,600,18731
20240426,144800,4632414786,603,600,604,600,61261
20240426,144700,4595581822,599,597,599,596,29991
20240426,144600,4577648612,597,597,597,596,5192
20240426,144500,4574549842,597,598,598,597,306
20240426,144400,4574367100,598,598,599,598,2115
20240426,144300,4573101780,600,599,601,599,57965
20240426,144200,4538310324,599,598,600,598,8966
20240426,144100,4532939715,598,597,598,597,4939
20240426,144000,4529986432,597,595,598,595,28569
20240426,143900,4512942827,595,595,595,594,1478
20240426,143800,4512063500,595,594,595,594,3486
20240426,143700,4509991958,594,593,594,593,6023
20240426,143600,4506415297,593,593,595,593,13807
20240426,143500,4498218261,593,594,594,593,10250
20240426,143400,4492130092,594,594,595,594,436
20240426,143300,4491871097,593,592,593,592,8896
20240426,143200,4486599745,592,596,596,592,44207
20240426,143100,4460360710,596,595,596,595,5156
20240426,143000,4457290242,596,596,597,596,15814
20240426,142900,4447865088,596,596,597,595,6635
20240426,142800,4443905933,595,596,596,595,2635
20240426,142700,4442337903,596,596,596,596,2494
20240426,142600,4440851479,597,597,597,596,28752
20240426,142500,4423696895,597,598,598,597,966
20240426,142400,4423119391,599,598,599,598,1936
20240426,142300,4421960448,598,598,598,597,433
20240426,142200,4421701529,599,598,599,597,2722
20240426,142100,4420073875,598,598,599,598,48
20240426,142000,4420045163,598,598,599,598,6242
20240426,141900,4416311947,599,599,599,598,8453
20240426,141800,4411252033,599,599,599,597,2535
20240426,141700,4409736907,599,599,599,598,306
20240426,141600,4409553744,599,598,599,598,1341
20240426,141500,4408750900,598,598,598,598,8960
20240426,141400,4403392820,598,599,599,598,6228
20240426,141300,4399663363,599,598,599,598,17409
20240426,141200,4389241308,597,596,598,596,8466
20240426,141100,4384182526,597,597,597,596,2857
20240426,141000,4382478273,597,597,597,595,186
20240426,140900,4382367349,598,597,598,595,3363
20240426,140800,4380365750,597,596,597,595,9991
20240426,140700,4374408625,596,596,597,596,9011
20240426,140600,4369038059,596,596,596,596,2539
20240426,140500,4367524815,596,596,597,596,6845
20240426,140400,4363445177,596,597,597,596,11068
20240426,140300,4356848638,597,597,597,596,6109
20240426,140200,4353207606,596,598,598,596,68
20240426,140100,4353166995,598,597,598,595,27179
20240426,140000,4336954840,597,595,597,595,5614
20240426,135900,4333607722,595,595,595,593,10276
20240426,135800,4327496511,595,594,595,594,16223
20240426,135700,4317859180,594,594,596,594,143
20240426,135600,4317774152,596,594,596,594,21109
20240426,135500,4305230387,595,595,596,594,12332
20240426,135400,4297892933,594,595,596,594,7340
20240426,135300,4293527222,595,594,595,593,649
20240426,135200,4293141690,593,593,595,593,3006
20240426,135100,4291359085,593,593,596,593,7771
20240426,135000,4286737041,593,594,596,592,98678
20240426,134900,4228203142,594,596,596,593,29421
20240426,134800,4210723552,597,596,597,595,22398
20240426,134700,4197384347,596,596,596,595,4460
20240426,134600,4194726645,596,595,596,594,4436
20240426,134500,4192088579,595,595,595,595,7882
20240426,134400,4187398789,595,596,597,593,14077
20240426,134300,4179033837,597,598,598,594,7944
20240426,134200,4174304450,596,600,601,590,180722
20240426,134100,4067221114,601,600,601,599,19152
20240426,134000,4055730207,601,601,602,601,2595
20240426,133900,4054170591,601,602,602,600,13835
20240426,133800,4045855638,602,603,603,601,372
20240426,133700,4045631607,603,599,603,599,10022
20240426,133600,4039615127,601,600,601,599,12327
20240426,133500,4032227498,601,600,601,599,1041
20240426,133400,4031602561,600,601,601,599,3101
20240426,133300,4029741282,601,601,601,600,11246
20240426,133200,4022992003,601,603,603,601,6687
20240426,133100,4018962221,603,601,603,601,8539
20240426,133000,4013825405,600,602,602,600,8079
20240426,132900,4008970045,601,602,602,600,3388
20240426,132800,4006935096,600,600,600,599,8426
20240426,132700,4001880739,600,601,601,599,5426
20240426,132600,3998626534,601,600,601,599,6308
20240426,132500,3994844125,601,598,601,598,60368
20240426,132400,3958673793,599,599,600,597,33426
20240426,132300,3938682141,597,599,600,597,24927
20240426,132200,3923762513,600,601,601,600,81560
20240426,132100,3874825410,601,601,602,601,48050
20240426,132000,3845947295,602,601,602,601,7378
20240426,131900,3841509767,601,603,603,601,17747
20240426,131800,3830830962,603,603,604,602,4469
20240426,131700,3828137502,603,603,603,602,14612
20240426,131600,3819340185,603,604,604,603,3416
20240426,131500,3817280316,603,603,603,603,500
20240426,131400,3816978816,602,603,603,601,27932
20240426,131300,3800162558,603,604,605,603,3612
20240426,131200,3797983361,604,605,605,604,3027
20240426,131100,3796152782,606,605,606,603,3162
20240426,131000,3794243397,607,607,607,605,2111
20240426,130900,3792964291,607,606,607,605,7372
20240426,130800,3788495569,606,605,606,604,10145
20240426,130700,3782357892,604,604,604,603,1991
20240426,130600,3781155342,603,602,603,602,2457
20240426,130500,3779675161,602,602,602,601,3722
20240426,130400,3777434618,601,603,603,601,15275
20240426,130300,3768237360,603,604,604,602,8796
20240426,130200,3762940165,605,605,605,605,2008
20240426,130100,3761725325,605,601,605,601,10374
20240426,130000,3755480175,601,603,603,601,26668
20240426,125900,3739426516,603,603,603,602,1805
20240426,125800,3738338116,603,603,603,603,1878
20240426,125700,3737205682,603,602,603,602,13753
20240426,125600,3728926330,602,603,604,601,39421
20240426,125500,3705187331,603,602,604,602,22809
20240426,125400,3691434264,602,603,604,602,66497
20240426,125300,3651358564,604,604,605,604,22616
20240426,125200,3637698325,604,605,605,604,14862
20240426,125100,3628714347,605,605,606,605,3207
20240426,125000,3626774081,606,606,608,605,8201
20240426,124900,3621802286,606,607,607,606,4302
20240426,124800,3619193474,607,607,607,606,1066
20240426,124700,3618547422,607,606,607,606,1376
20240426,124600,3617712206,606,606,606,606,4724
20240426,124500,3614849462,606,607,607,606,2594
20240426,124400,3613277053,607,607,608,607,1800
20240426,124300,3612182776,607,607,607,606,3504
20240426,124200,3610056372,607,607,607,606,6844
20240426,124100,3605908545,605,607,607,605,1313
20240426,124000,3605113108,607,607,607,607,633
20240426,123900,3604728877,607,607,607,607,140
20240426,123800,3604643897,607,607,607,607,413
20240426,123700,3604393206,607,605,607,605,10483
20240426,123600,3598047285,605,605,605,605,15564
20240426,123500,3588631065,605,606,606,605,2033
20240426,123400,3587399068,607,606,607,606,5063
20240426,123300,3584329128,606,604,606,604,16181
20240426,123200,3574554091,605,604,607,604,25332
20240426,123100,3559229143,604,605,607,604,31434
20240426,123000,3540213721,604,610,610,604,51406
20240426,122900,3509082721,610,609,610,607,487
20240426,122800,3508786137,606,609,609,606,13250
20240426,122700,3500742645,609,608,610,607,1549
20240426,122600,3499799618,608,610,610,608,625
20240426,122500,3499419354,610,608,610,607,4852
20240426,122400,3496470775,607,609,611,607,24042
20240426,122300,3481835916,609,610,610,609,1251
20240426,122200,3481072853,609,610,610,609,3234
20240426,122100,3479103100,609,611,611,609,958
20240426,122000,3478518629,610,610,611,609,18876
20240426,121900,3467009534,610,611,612,609,27772
20240426,121800,3450044693,609,609,611,609,2324
20240426,121700,3448626883,609,610,610,609,1029
20240426,121600,3447999908,609,609,610,609,2807
20240426,121500,3446289180,609,608,609,607,5527
20240426,121400,3442929262,608,609,609,608,687
20240426,121300,3442510943,609,609,609,608,516
20240426,121200,3442196878,609,608,609,608,4562
20240426,121100,3439423154,609,609,609,609,3760
20240426,121000,3437133314,610,610,611,609,17178
20240426,120900,3426655157,609,609,611,609,7144
20240426,120800,3422297442,608,609,610,608,15798
20240426,120700,3412663058,607,608,609,607,5257
20240426,120600,3409467554,609,608,609,607,14322
20240426,120500,3400771732,607,608,609,607,10369
20240426,120400,3394466521,608,609,609,608,2657
20240426,120300,3392848912,609,609,609,609,1660
20240426,120200,3391837972,609,608,609,607,6857
20240426,120100,3387668777,608,607,608,606,10970
20240426,120000,3381013461,608,607,609,606,7341
20240426,115900,3376560139,607,607,609,607,3400
20240426,115800,3374496329,608,608,609,608,1069
20240426,115700,3373846351,608,608,609,608,3881
20240426,115600,3371486193,608,608,609,608,2124
20240426,115500,3370194799,609,608,610,608,12581
20240426,115400,3362542996,608,608,608,607,17573
20240426,115300,3351859265,607,607,608,606,13310
20240426,115200,3343780005,607,606,607,606,523
20240426,115100,3343462749,606,605,607,605,6683
20240426,115000,3339418513,605,607,607,605,14485
20240426,114900,3330654658,606,606,607,606,59
20240426,114800,3330618863,606,606,607,606,6567
20240426,114700,3326639200,606,607,607,606,7
20240426,114600,3326634957,606,607,607,606,3104
20240426,114500,3324752690,606,607,607,606,2423
20240426,114400,3323283352,607,607,607,606,3224
20240426,114300,3321329020,607,607,608,607,2541
20240426,114200,3319786608,607,606,608,605,6032
20240426,114100,3316125725,606,606,606,606,4451
20240426,114000,3313428419,606,605,606,605,1892
20240426,113900,3312282367,605,606,607,605,20735
20240426,113800,3299727357,606,605,606,604,16228
20240426,113700,3289910232,605,605,606,605,11482
20240426,113600,3282963594,605,605,606,604,30569
20240426,113500,3264483661,606,605,606,605,4317
20240426,113400,3261868929,605,606,606,605,14082
20240426,113300,3253348855,605,607,608,605,31367
20240426,113200,3234357973,608,608,608,607,3045
20240426,113100,3232509069,608,607,608,606,14725
20240426,113000,3223570505,607,607,608,607,7833
20240426,112900,3218815783,607,607,607,607,6429
20240426,112800,3214913380,607,607,607,606,9681
20240426,112700,3209037227,607,608,608,607,7510
20240426,112600,3204478651,608,608,608,607,2073
20240426,112500,3203218277,608,607,609,606,24196
20240426,112400,3188509415,607,608,608,606,12587
20240426,112300,3180876668,607,608,608,607,26258
20240426,112200,3164937985,607,608,609,607,6209
20240426,112100,3161162907,609,608,609,607,14798
20240426,112000,3152165717,609,608,609,607,41787
20240426,111900,3126743789,608,608,608,607,1450
20240426,111800,3125862621,607,607,608,607,348
20240426,111700,3125651363,607,607,608,606,3106
20240426,111600,3123766023,607,607,607,606,5272
20240426,111500,3120569336,607,608,608,607,15687
20240426,111400,3111047316,608,607,608,607,2767
20240426,111300,3109367741,607,607,607,607,8584
20240426,111200,3104157253,607,606,607,605,7558
20240426,111100,3099571524,605,606,606,605,1382
20240426,111000,3098734556,605,606,606,605,3575
20240426,110900,3096568889,606,606,606,605,8165
20240426,110800,3091625899,606,606,607,605,9628
20240426,110700,3085798908,605,606,607,605,15605
20240426,110600,3076329069,606,606,606,605,7999
20240426,110500,3071483253,607,607,607,606,5789
20240426,110400,3067969814,606,608,608,606,6652
20240426,110300,3063932623,605,607,608,605,51347
20240426,110200,3032837269,606,608,608,605,17909
20240426,110100,3021988192,606,606,608,605,38369
20240426,110000,2998738174,606,606,606,605,47556
20240426,105900,2969957877,606,607,607,605,89376
20240426,105800,2915845217,607,609,609,607,22586
20240426,105700,2902134480,609,608,609,607,8226
20240426,105600,2897133416,608,609,609,608,27400
20240426,105500,2880474165,609,609,609,608,1288
20240426,105400,2879689955,609,608,609,608,12190
20240426,105300,2872267018,609,609,609,608,23106
20240426,105200,2858217661,610,610,610,609,199
20240426,105100,2858096416,609,610,611,609,1235
20240426,105000,2857343996,611,609,611,608,5397
20240426,104900,2854052774,610,607,611,606,16519
20240426,104800,2844017243,607,610,614,607,125974
20240426,104700,2767395110,610,611,612,609,9582
20240426,104600,2761548679,611,610,613,610,20956
20240426,104500,2748757726,610,614,614,609,39163
20240426,104400,2724823552,614,613,614,612,24089
20240426,104300,2710048574,613,612,614,611,11314
20240426,104200,2703115622,612,613,613,611,10806
20240426,104100,2696501768,614,612,614,611,46415
20240426,104000,2668091032,611,612,612,611,13062
20240426,103900,2660108396,612,611,612,611,180
20240426,103800,2659998392,612,611,612,611,5720
20240426,103700,2656503346,611,611,612,609,18403
20240426,103600,2645281028,611,610,612,610,24017
20240426,103500,2630592154,610,610,612,609,30378
20240426,103400,2612055676,611,610,611,609,29683
20240426,103300,2593951551,609,610,611,608,29502
20240426,103200,2575983653,609,612,612,609,40874
20240426,103100,2551040022,613,613,614,611,8479
20240426,103000,2545850330,614,612,614,612,8284
20240426,102900,2540775449,613,612,613,611,3422
20240426,102800,2538678809,612,613,613,611,37395
20240426,102700,2515792040,613,611,613,610,28085
20240426,102600,2498608712,611,612,612,610,11758
20240426,102500,2491426219,612,610,612,610,11847
20240426,102400,2484188811,611,612,612,610,24314
20240426,102300,2469332419,611,611,612,610,11738
20240426,102200,2462160775,611,608,611,607,22818
20240426,102100,2448278954,608,615,615,607,181332
20240426,102000,2337619246,615,616,617,614,11318
20240426,101900,2330662733,616,612,616,612,38450
20240426,101800,2307096917,613,611,613,611,59220
20240426,101700,2270852782,611,613,614,611,71608
20240426,101600,2227001672,612,616,616,612,75994
20240426,101500,2180353456,614,616,617,613,79138
20240426,101400,2131750219,617,614,619,613,43122
20240426,101300,2105217085,614,620,620,611,200680
20240426,101200,1981962456,618,621,623,617,184151
20240426,101100,1868192155,621,622,623,621,1027
20240426,101000,1867553733,622,621,625,621,11755
20240426,100900,1860242088,621,622,623,621,5963
20240426,100800,1856534742,621,624,625,621,22314
20240426,100700,1842645727,625,625,625,623,22935
20240426,100600,1828354719,626,626,626,623,8372
20240426,100500,1823126404,624,625,628,624,22067
20240426,100400,1809300082,625,629,629,625,9562
20240426,100300,1803321929,629,628,632,628,89803
20240426,100200,1746833852,629,627,632,627,98921
20240426,100100,1684553407,627,621,627,621,91872
20240426,100000,1627195853,621,620,622,620,7941
20240426,095900,1622262651,622,620,622,620,7181
20240426,095800,1617810378,620,620,622,619,6940
20240426,095700,1613502577,620,622,624,619,33036
20240426,095600,1592973606,622,624,624,618,66931
20240426,095500,1551503358,621,625,625,621,30339
20240426,095400,1532615639,624,627,627,624,21799
20240426,095300,1518990513,627,627,628,625,4651
20240426,095200,1516075089,627,622,627,622,54637
20240426,095100,1482036011,622,623,623,622,14272
20240426,095000,1473156583,623,622,623,621,20653
20240426,094900,1460302687,622,620,622,620,12542
20240426,094800,1452514312,620,622,623,620,16351
20240426,094700,1442355974,623,621,623,621,15870
20240426,094600,1432490401,621,625,626,621,31606
20240426,094500,1412757182,623,625,627,623,22551
20240426,094400,1398681234,627,628,628,626,59227
20240426,094300,1361545961,627,626,629,626,22962
20240426,094200,1347130269,626,627,628,626,16718
20240426,094100,1336651633,627,626,628,626,36487
20240426,094000,1313768737,627,624,627,624,16234
20240426,093900,1303622837,624,623,624,622,24277
20240426,093800,1288485649,623,624,624,622,4806
20240426,093700,1285491053,623,622,624,622,2875
20240426,093600,1283700146,623,621,623,621,15174
20240426,093500,1274264929,621,622,623,621,1180
20240426,093400,1273531949,621,623,624,621,11023
20240426,093300,1266668922,622,624,624,622,35335
20240426,093200,1244650696,624,622,624,622,12331
20240426,093100,1236971916,622,624,624,622,22904
20240426,093000,1222713245,623,621,624,620,8183
20240426,092900,1217618435,621,624,624,621,100528
20240426,092800,1155179233,622,623,625,621,44671
20240426,092700,1127371352,625,625,627,622,80443
20240426,092600,1077098477,624,621,626,621,76553
20240426,092500,1029327326,622,620,622,620,39442
20240426,092400,1004841585,620,619,621,619,6314
20240426,092300,1000927421,620,618,620,617,27447
20240426,092200,983967994,618,620,621,617,58612
20240426,092100,947704014,621,619,621,619,17599
20240426,092000,936790725,620,618,621,617,187032
20240426,091900,821192242,619,620,621,618,153704
20240426,091800,726046377,620,624,624,620,33716
20240426,091700,705109937,623,624,624,621,22842
20240426,091600,690906329,623,623,624,621,59616
20240426,091500,653824468,623,623,625,622,27499
20240426,091400,636697669,622,624,624,621,38197
20240426,091300,612919433,623,626,626,623,32737
20240426,091200,592501149,626,626,627,624,31608
20240426,091100,572751118,625,628,628,625,46794
20240426,091000,543476103,628,627,628,626,9342
20240426,090900,537614714,628,626,628,625,27700
20240426,090800,520279220,626,627,628,626,17578
20240426,090700,509254669,628,623,629,622,82481
20240426,090600,457730033,626,628,628,622,68653
20240426,090500,414948547,623,630,630,623,98090
20240426,090400,353470699,632,631,632,628,61411
20240426,090300,314855007,629,632,633,628,16274
20240426,090200,304596969,633,630,633,625,111334
20240426,090100,234689610,632,631,635,630,79998
20240426,090000,184202610,635,633,635,630,279465