stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,213000,30043069725,5450,5450,5450,5450,57782
20240426,212900,30043069725,5450,5450,5450,5450,0
20240426,212800,30043069725,5450,5450,5450,5450,0
20240426,212700,30043069725,5450,5450,5450,5450,0
20240426,212600,30043069725,5450,5450,5450,5450,0
20240426,212500,30043069725,5450,5450,5450,5450,0
20240426,212400,30043069725,5450,5450,5450,5450,0
20240426,212300,30043069725,5450,5450,5450,5450,0
20240426,212200,30043069725,5450,5450,5450,5450,0
20240426,212100,30043069725,5450,5450,5450,5450,0
20240426,212000,30043069725,5450,5450,5450,5450,0
20240426,211900,30043069725,5450,5450,5450,5450,0
20240426,211800,30043069725,5450,5450,5450,5450,0
20240426,211700,30043069725,5450,5450,5450,5450,0
20240426,211600,30043069725,5450,5450,5450,5450,0
20240426,211500,30043069725,5450,5450,5450,5450,0
20240426,211400,30043069725,5450,5450,5450,5450,0
20240426,211300,30043069725,5450,5450,5450,5450,0
20240426,211200,30043069725,5450,5450,5450,5450,0
20240426,211100,30043069725,5450,5450,5450,5450,0
20240426,211000,30043069725,5450,5450,5450,5450,0
20240426,210900,30043069725,5450,5450,5450,5450,0
20240426,210800,30043069725,5450,5450,5450,5450,0
20240426,210700,30043069725,5450,5450,5450,5450,0
20240426,210600,30043069725,5450,5450,5450,5450,0
20240426,210500,30043069725,5450,5450,5450,5450,0
20240426,210400,30043069725,5450,5450,5450,5450,0
20240426,210300,30043069725,5450,5450,5450,5450,0
20240426,210200,30043069725,5450,5450,5450,5450,0
20240426,210100,30043069725,5450,5450,5450,5450,0
20240426,210000,30043069725,5450,5450,5450,5450,57782
20240426,205900,30043069725,5450,5450,5450,5450,0
20240426,205800,30043069725,5450,5450,5450,5450,0
20240426,205700,30043069725,5450,5450,5450,5450,0
20240426,205600,30043069725,5450,5450,5450,5450,0
20240426,205500,30043069725,5450,5450,5450,5450,0
20240426,205400,30043069725,5450,5450,5450,5450,0
20240426,205300,30043069725,5450,5450,5450,5450,0
20240426,205200,30043069725,5450,5450,5450,5450,0
20240426,205100,30043069725,5450,5450,5450,5450,0
20240426,205000,30043069725,5450,5450,5450,5450,0
20240426,204900,30043069725,5450,5450,5450,5450,0
20240426,204800,30043069725,5450,5450,5450,5450,0
20240426,204700,30043069725,5450,5450,5450,5450,0
20240426,204600,30043069725,5450,5450,5450,5450,0
20240426,204500,30043069725,5450,5450,5450,5450,0
20240426,204400,30043069725,5450,5450,5450,5450,0
20240426,204300,30043069725,5450,5450,5450,5450,0
20240426,204200,30043069725,5450,5450,5450,5450,0
20240426,204100,30043069725,5450,5450,5450,5450,0
20240426,204000,30043069725,5450,5450,5450,5450,0
20240426,203900,30043069725,5450,5450,5450,5450,0
20240426,203800,30043069725,5450,5450,5450,5450,0
20240426,203700,30043069725,5450,5450,5450,5450,0
20240426,203600,30043069725,5450,5450,5450,5450,0
20240426,203500,30043069725,5450,5450,5450,5450,0
20240426,203400,30043069725,5450,5450,5450,5450,0
20240426,203300,30043069725,5450,5450,5450,5450,0
20240426,203200,30043069725,5450,5450,5450,5450,0
20240426,203100,30043069725,5450,5450,5450,5450,0
20240426,203000,30043069725,5450,5450,5450,5450,57782
20240426,202900,30043069725,5450,5450,5450,5450,0
20240426,202800,30043069725,5450,5450,5450,5450,0
20240426,202700,30043069725,5450,5450,5450,5450,0
20240426,202600,30043069725,5450,5450,5450,5450,0
20240426,202500,30043069725,5450,5450,5450,5450,0
20240426,202400,30043069725,5450,5450,5450,5450,0
20240426,202300,30043069725,5450,5450,5450,5450,0
20240426,202200,30043069725,5450,5450,5450,5450,0
20240426,202100,30043069725,5450,5450,5450,5450,0
20240426,202000,30043069725,5450,5450,5450,5450,0
20240426,201900,30043069725,5450,5450,5450,5450,0
20240426,201800,30043069725,5450,5450,5450,5450,0
20240426,201700,30043069725,5450,5450,5450,5450,0
20240426,201600,30043069725,5450,5450,5450,5450,0
20240426,201500,30043069725,5450,5450,5450,5450,0
20240426,201400,30043069725,5450,5450,5450,5450,0
20240426,201300,30043069725,5450,5450,5450,5450,0
20240426,201200,30043069725,5450,5450,5450,5450,0
20240426,201100,30043069725,5450,5450,5450,5450,0
20240426,201000,30043069725,5450,5450,5450,5450,0
20240426,200900,30043069725,5450,5450,5450,5450,0
20240426,200800,30043069725,5450,5450,5450,5450,0
20240426,200700,30043069725,5450,5450,5450,5450,0
20240426,200600,30043069725,5450,5450,5450,5450,0
20240426,200500,30043069725,5450,5450,5450,5450,0
20240426,200400,30043069725,5450,5450,5450,5450,0
20240426,200300,30043069725,5450,5450,5450,5450,0
20240426,200200,30043069725,5450,5450,5450,5450,0
20240426,200100,30043069725,5450,5450,5450,5450,0
20240426,200000,30043069725,5450,5450,5450,5450,57782
20240426,195900,30043069725,5450,5450,5450,5450,0
20240426,195800,30043069725,5450,5450,5450,5450,0
20240426,195700,30043069725,5450,5450,5450,5450,0
20240426,195600,30043069725,5450,5450,5450,5450,0
20240426,195500,30043069725,5450,5450,5450,5450,0
20240426,195400,30043069725,5450,5450,5450,5450,0
20240426,195300,30043069725,5450,5450,5450,5450,0
20240426,195200,30043069725,5450,5450,5450,5450,0
20240426,195100,30043069725,5450,5450,5450,5450,0
20240426,195000,30043069725,5450,5450,5450,5450,0
20240426,194900,30043069725,5450,5450,5450,5450,0
20240426,194800,30043069725,5450,5450,5450,5450,0
20240426,194700,30043069725,5450,5450,5450,5450,0
20240426,194600,30043069725,5450,5450,5450,5450,0
20240426,194500,30043069725,5450,5450,5450,5450,0
20240426,194400,30043069725,5450,5450,5450,5450,0
20240426,194300,30043069725,5450,5450,5450,5450,0
20240426,194200,30043069725,5450,5450,5450,5450,0
20240426,194100,30043069725,5450,5450,5450,5450,0
20240426,194000,30043069725,5450,5450,5450,5450,0
20240426,193900,30043069725,5450,5450,5450,5450,0
20240426,193800,30043069725,5450,5450,5450,5450,0
20240426,193700,30043069725,5450,5450,5450,5450,0
20240426,193600,30043069725,5450,5450,5450,5450,0
20240426,193500,30043069725,5450,5450,5450,5450,0
20240426,193400,30043069725,5450,5450,5450,5450,0
20240426,193300,30043069725,5450,5450,5450,5450,0
20240426,193200,30043069725,5450,5450,5450,5450,0
20240426,193100,30043069725,5450,5450,5450,5450,0
20240426,193000,30043069725,5450,5450,5450,5450,57782
20240426,192900,30043069725,5450,5450,5450,5450,0
20240426,192800,30043069725,5450,5450,5450,5450,0
20240426,192700,30043069725,5450,5450,5450,5450,0
20240426,192600,30043069725,5450,5450,5450,5450,0
20240426,192500,30043069725,5450,5450,5450,5450,0
20240426,192400,30043069725,5450,5450,5450,5450,0
20240426,192300,30043069725,5450,5450,5450,5450,0
20240426,192200,30043069725,5450,5450,5450,5450,0
20240426,192100,30043069725,5450,5450,5450,5450,0
20240426,192000,30043069725,5450,5450,5450,5450,0
20240426,191900,30043069725,5450,5450,5450,5450,0
20240426,191800,30043069725,5450,5450,5450,5450,0
20240426,191700,30043069725,5450,5450,5450,5450,0
20240426,191600,30043069725,5450,5450,5450,5450,0
20240426,191500,30043069725,5450,5450,5450,5450,0
20240426,191400,30043069725,5450,5450,5450,5450,0
20240426,191300,30043069725,5450,5450,5450,5450,0
20240426,191200,30043069725,5450,5450,5450,5450,0
20240426,191100,30043069725,5450,5450,5450,5450,0
20240426,191000,30043069725,5450,5450,5450,5450,0
20240426,190900,30043069725,5450,5450,5450,5450,0
20240426,190800,30043069725,5450,5450,5450,5450,0
20240426,190700,30043069725,5450,5450,5450,5450,0
20240426,190600,30043069725,5450,5450,5450,5450,0
20240426,190500,30043069725,5450,5450,5450,5450,0
20240426,190400,30043069725,5450,5450,5450,5450,0
20240426,190300,30043069725,5450,5450,5450,5450,0
20240426,190200,30043069725,5450,5450,5450,5450,0
20240426,190100,30043069725,5450,5450,5450,5450,0
20240426,190000,30043069725,5450,5450,5450,5450,57782
20240426,185900,30043069725,5450,5450,5450,5450,0
20240426,185800,30043069725,5450,5450,5450,5450,0
20240426,185700,30043069725,5450,5450,5450,5450,0
20240426,185600,30043069725,5450,5450,5450,5450,0
20240426,185500,30043069725,5450,5450,5450,5450,0
20240426,185400,30043069725,5450,5450,5450,5450,0
20240426,185300,30043069725,5450,5450,5450,5450,0
20240426,185200,30043069725,5450,5450,5450,5450,0
20240426,185100,30043069725,5450,5450,5450,5450,0
20240426,185000,30043069725,5450,5450,5450,5450,0
20240426,184900,30043069725,5450,5450,5450,5450,0
20240426,184800,30043069725,5450,5450,5450,5450,0
20240426,184700,30043069725,5450,5450,5450,5450,0
20240426,184600,30043069725,5450,5450,5450,5450,0
20240426,184500,30043069725,5450,5450,5450,5450,0
20240426,184400,30043069725,5450,5450,5450,5450,0
20240426,184300,30043069725,5450,5450,5450,5450,0
20240426,184200,30043069725,5450,5450,5450,5450,0
20240426,184100,30043069725,5450,5450,5450,5450,0
20240426,184000,30043069725,5450,5450,5450,5450,0
20240426,183900,30043069725,5450,5450,5450,5450,0
20240426,183800,30043069725,5450,5450,5450,5450,0
20240426,183700,30043069725,5450,5450,5450,5450,0
20240426,183600,30043069725,5450,5450,5450,5450,0
20240426,183500,30043069725,5450,5450,5450,5450,0
20240426,183400,30043069725,5450,5450,5450,5450,0
20240426,183300,30043069725,5450,5450,5450,5450,0
20240426,183200,30043069725,5450,5450,5450,5450,0
20240426,183100,30043069725,5450,5450,5450,5450,0
20240426,183000,30043069725,5450,5450,5450,5450,57782
20240426,182900,30043069725,5450,5450,5450,5450,0
20240426,182800,30043069725,5450,5450,5450,5450,0
20240426,182700,30043069725,5450,5450,5450,5450,0
20240426,182600,30043069725,5450,5450,5450,5450,0
20240426,182500,30043069725,5450,5450,5450,5450,0
20240426,182400,30043069725,5450,5450,5450,5450,0
20240426,182300,30043069725,5450,5450,5450,5450,0
20240426,182200,30043069725,5450,5450,5450,5450,0
20240426,182100,30043069725,5450,5450,5450,5450,0
20240426,182000,30043069725,5450,5450,5450,5450,0
20240426,181900,30043069725,5450,5450,5450,5450,0
20240426,181800,30043069725,5450,5450,5450,5450,0
20240426,181700,30043069725,5450,5450,5450,5450,0
20240426,181600,30043069725,5450,5450,5450,5450,0
20240426,181500,30043069725,5450,5450,5450,5450,0
20240426,181400,30043069725,5450,5450,5450,5450,0
20240426,181300,30043069725,5450,5450,5450,5450,0
20240426,181200,30043069725,5450,5450,5450,5450,0
20240426,181100,30043069725,5450,5450,5450,5450,0
20240426,181000,30043069725,5450,5450,5450,5450,0
20240426,180900,30043069725,5450,5450,5450,5450,0
20240426,180800,30043069725,5450,5450,5450,5450,0
20240426,180700,30043069725,5450,5450,5450,5450,0
20240426,180600,30043069725,5450,5450,5450,5450,0
20240426,180500,30043069725,5450,5450,5450,5450,0
20240426,180400,30043069725,5450,5450,5450,5450,0
20240426,180300,30043069725,5450,5450,5450,5450,0
20240426,180200,30043069725,5450,5450,5450,5450,0
20240426,180100,30043069725,5450,5450,5450,5450,0
20240426,180000,30043069725,5450,5450,5450,5450,57782
20240426,175900,30043069725,5450,5450,5450,5450,0
20240426,175800,30043069725,5450,5450,5450,5450,0
20240426,175700,30043069725,5450,5450,5450,5450,0
20240426,175600,30043069725,5450,5450,5450,5450,0
20240426,175500,30043069725,5450,5450,5450,5450,0
20240426,175400,30043069725,5450,5450,5450,5450,0
20240426,175300,30043069725,5450,5450,5450,5450,0
20240426,175200,30043069725,5450,5450,5450,5450,0
20240426,175100,30043069725,5450,5450,5450,5450,0
20240426,175000,30043069725,5450,5450,5450,5450,0
20240426,174900,30043069725,5450,5450,5450,5450,0
20240426,174800,30043069725,5450,5450,5450,5450,0
20240426,174700,30043069725,5450,5450,5450,5450,0
20240426,174600,30043069725,5450,5450,5450,5450,0
20240426,174500,30043069725,5450,5450,5450,5450,0
20240426,174400,30043069725,5450,5450,5450,5450,0
20240426,174300,30043069725,5450,5450,5450,5450,0
20240426,174200,30043069725,5450,5450,5450,5450,0
20240426,174100,30043069725,5450,5450,5450,5450,0
20240426,174000,30043069725,5450,5450,5450,5450,0
20240426,173900,30043069725,5450,5450,5450,5450,0
20240426,173800,30043069725,5450,5450,5450,5450,0
20240426,173700,30043069725,5450,5450,5450,5450,0
20240426,173600,30043069725,5450,5450,5450,5450,0
20240426,173500,30043069725,5450,5450,5450,5450,0
20240426,173400,30043069725,5450,5450,5450,5450,0
20240426,173300,30043069725,5450,5450,5450,5450,0
20240426,173200,30043069725,5450,5450,5450,5450,0
20240426,173100,30043069725,5450,5450,5450,5450,0
20240426,173000,30043069725,5450,5450,5450,5450,57782
20240426,172900,30043069725,5450,5450,5450,5450,0
20240426,172800,30043069725,5450,5450,5450,5450,0
20240426,172700,30043069725,5450,5450,5450,5450,0
20240426,172600,30043069725,5450,5450,5450,5450,0
20240426,172500,30043069725,5450,5450,5450,5450,0
20240426,172400,30043069725,5450,5450,5450,5450,0
20240426,172300,30043069725,5450,5450,5450,5450,0
20240426,172200,30043069725,5450,5450,5450,5450,0
20240426,172100,30043069725,5450,5450,5450,5450,0
20240426,172000,30043069725,5450,5450,5450,5450,0
20240426,171900,30043069725,5450,5450,5450,5450,0
20240426,171800,30043069725,5450,5450,5450,5450,0
20240426,171700,30043069725,5450,5450,5450,5450,0
20240426,171600,30043069725,5450,5450,5450,5450,0
20240426,171500,30043069725,5450,5450,5450,5450,0
20240426,171400,30043069725,5450,5450,5450,5450,0
20240426,171300,30043069725,5450,5450,5450,5450,0
20240426,171200,30043069725,5450,5450,5450,5450,0
20240426,171100,30043069725,5450,5450,5450,5450,0
20240426,171000,30043069725,5450,5450,5450,5450,0
20240426,170900,30043069725,5450,5450,5450,5450,0
20240426,170800,30043069725,5450,5450,5450,5450,0
20240426,170700,30043069725,5450,5450,5450,5450,0
20240426,170600,30043069725,5450,5450,5450,5450,0
20240426,170500,30043069725,5450,5450,5450,5450,0
20240426,170400,30043069725,5450,5450,5450,5450,0
20240426,170300,30043069725,5450,5450,5450,5450,0
20240426,170200,30043069725,5450,5450,5450,5450,0
20240426,170100,30043069725,5450,5450,5450,5450,0
20240426,170000,30043069725,5450,5450,5450,5450,57782
20240426,165900,30043069725,5450,5450,5450,5450,0
20240426,165800,30043069725,5450,5450,5450,5450,0
20240426,165700,30043069725,5450,5450,5450,5450,0
20240426,165600,30043069725,5450,5450,5450,5450,0
20240426,165500,30043069725,5450,5450,5450,5450,0
20240426,165400,30043069725,5450,5450,5450,5450,0
20240426,165300,30043069725,5450,5450,5450,5450,0
20240426,165200,30043069725,5450,5450,5450,5450,0
20240426,165100,30043069725,5450,5450,5450,5450,0
20240426,165000,30043069725,5450,5450,5450,5450,0
20240426,164900,30043069725,5450,5450,5450,5450,0
20240426,164800,30043069725,5450,5450,5450,5450,0
20240426,164700,30043069725,5450,5450,5450,5450,0
20240426,164600,30043069725,5450,5450,5450,5450,0
20240426,164500,30043069725,5450,5450,5450,5450,0
20240426,164400,30043069725,5450,5450,5450,5450,0
20240426,164300,30043069725,5450,5450,5450,5450,0
20240426,164200,30043069725,5450,5450,5450,5450,0
20240426,164100,30043069725,5450,5450,5450,5450,0
20240426,164000,30043069725,5450,5450,5450,5450,0
20240426,163900,30043069725,5450,5450,5450,5450,0
20240426,163800,30043069725,5450,5450,5450,5450,0
20240426,163700,30043069725,5450,5450,5450,5450,0
20240426,163600,30043069725,5450,5450,5450,5450,0
20240426,163500,30043069725,5450,5450,5450,5450,0
20240426,163400,30043069725,5450,5450,5450,5450,0
20240426,163300,30043069725,5450,5450,5450,5450,0
20240426,163200,30043069725,5450,5450,5450,5450,0
20240426,163100,30043069725,5450,5450,5450,5450,0
20240426,163000,30043069725,5450,5450,5450,5450,57782
20240426,162900,30043069725,5450,5450,5450,5450,0
20240426,162800,30043069725,5450,5450,5450,5450,0
20240426,162700,30043069725,5450,5450,5450,5450,0
20240426,162600,30043069725,5450,5450,5450,5450,0
20240426,162500,30043069725,5450,5450,5450,5450,0
20240426,162400,30043069725,5450,5450,5450,5450,0
20240426,162300,30043069725,5450,5450,5450,5450,0
20240426,162200,30043069725,5450,5450,5450,5450,0
20240426,162100,30043069725,5450,5450,5450,5450,0
20240426,162000,30043069725,5450,5450,5450,5450,0
20240426,161900,30043069725,5450,5450,5450,5450,0
20240426,161800,30043069725,5450,5450,5450,5450,0
20240426,161700,30043069725,5450,5450,5450,5450,0
20240426,161600,30043069725,5450,5450,5450,5450,0
20240426,161500,30043069725,5450,5450,5450,5450,0
20240426,161400,30043069725,5450,5450,5450,5450,0
20240426,161300,30043069725,5450,5450,5450,5450,0
20240426,161200,30043069725,5450,5450,5450,5450,0
20240426,161100,30043069725,5450,5450,5450,5450,0
20240426,161000,30043069725,5450,5450,5450,5450,0
20240426,160900,30043069725,5450,5450,5450,5450,0
20240426,160800,30043069725,5450,5450,5450,5450,0
20240426,160700,30043069725,5450,5450,5450,5450,0
20240426,160600,30043069725,5450,5450,5450,5450,0
20240426,160500,30043069725,5450,5450,5450,5450,0
20240426,160400,30043069725,5450,5450,5450,5450,0
20240426,160300,30043069725,5450,5450,5450,5450,0
20240426,160200,30043069725,5450,5450,5450,5450,0
20240426,160100,30043069725,5450,5450,5450,5450,0
20240426,160000,30043069725,5450,5450,5450,5450,57782
20240426,155900,30043069725,5450,5450,5450,5450,0
20240426,155800,30043069725,5450,5450,5450,5450,0
20240426,155700,30043069725,5450,5450,5450,5450,0
20240426,155600,30043069725,5450,5450,5450,5450,0
20240426,155500,30043069725,5450,5450,5450,5450,0
20240426,155400,30043069725,5450,5450,5450,5450,0
20240426,155300,30043069725,5450,5450,5450,5450,0
20240426,155200,30043069725,5450,5450,5450,5450,0
20240426,155100,30043069725,5450,5450,5450,5450,0
20240426,155000,30043069725,5450,5450,5450,5450,0
20240426,154900,30043069725,5450,5450,5450,5450,0
20240426,154800,30043069725,5450,5450,5450,5450,0
20240426,154700,30043069725,5450,5450,5450,5450,0
20240426,154600,30043069725,5450,5450,5450,5450,0
20240426,154500,30043069725,5450,5450,5450,5450,0
20240426,154400,30043069725,5450,5450,5450,5450,0
20240426,154300,30043069725,5450,5450,5450,5450,0
20240426,154200,30043069725,5450,5450,5450,5450,0
20240426,154100,30043069725,5450,5450,5450,5450,0
20240426,154000,30043069725,5450,5450,5450,5450,0
20240426,153900,30043069725,5450,5450,5450,5450,0
20240426,153800,30043069725,5450,5450,5450,5450,0
20240426,153700,30043069725,5450,5450,5450,5450,0
20240426,153600,30043069725,5450,5450,5450,5450,0
20240426,153500,30043069725,5450,5450,5450,5450,0
20240426,153400,30043069725,5450,5450,5450,5450,0
20240426,153300,30043069725,5450,5450,5450,5450,0
20240426,153200,30043069725,5450,5450,5450,5450,0
20240426,153100,30043069725,5450,5450,5450,5450,0
20240426,153000,30043069725,5450,5450,5450,5450,115564
20240426,152900,29728157825,5500,5500,5500,5500,0
20240426,152800,29728157825,5500,5500,5500,5500,0
20240426,152700,29728157825,5500,5500,5500,5500,0
20240426,152600,29728157825,5500,5500,5500,5500,0
20240426,152500,29728157825,5500,5500,5500,5500,0
20240426,152400,29728157825,5500,5500,5500,5500,0
20240426,152300,29728157825,5500,5500,5500,5500,0
20240426,152200,29728157825,5500,5500,5500,5500,0
20240426,152100,29728157825,5500,5500,5500,5500,0
20240426,152000,29728157825,5500,5500,5500,5500,0
20240426,151900,29728157825,5500,5480,5510,5440,50040
20240426,151800,29454492605,5480,5480,5520,5470,24013
20240426,151700,29322447275,5480,5520,5520,5480,17733
20240426,151600,29225013615,5510,5530,5530,5480,18951
20240426,151500,29120723285,5510,5550,5580,5510,52320
20240426,151400,28830317955,5540,5320,5560,5320,146497
20240426,151300,28028628505,5320,5340,5340,5320,1079
20240426,151200,28022882025,5330,5320,5340,5310,4244
20240426,151100,28000275585,5320,5300,5320,5300,3494
20240426,151000,27981699555,5300,5310,5310,5300,2148
20240426,150900,27970296575,5290,5310,5320,5290,3596
20240426,150800,27951227375,5300,5290,5310,5290,2435
20240426,150700,27938328805,5290,5320,5320,5290,6189
20240426,150600,27905510465,5320,5330,5340,5320,2503
20240426,150500,27892169445,5330,5330,5340,5320,974
20240426,150400,27886977735,5330,5320,5330,5320,184
20240426,150300,27885998555,5320,5310,5320,5300,3980
20240426,150200,27864865995,5310,5320,5320,5300,1024
20240426,150100,27859425955,5320,5320,5320,5300,1486
20240426,150000,27851540255,5320,5300,5330,5300,705
20240426,145900,27847790115,5300,5320,5340,5300,4151
20240426,145800,27825728885,5320,5330,5340,5320,2260
20240426,145700,27813683825,5340,5330,5340,5320,1425
20240426,145600,27806090815,5330,5330,5340,5330,1127
20240426,145500,27800073755,5330,5330,5340,5320,804
20240426,145400,27795786345,5330,5330,5340,5320,830
20240426,145300,27791364235,5320,5340,5340,5320,2828
20240426,145200,27776316845,5340,5320,5350,5320,2746
20240426,145100,27761640195,5320,5330,5330,5320,780
20240426,145000,27757486455,5320,5320,5320,5290,16452
20240426,144900,27670106025,5310,5320,5340,5310,7038
20240426,144800,27632591035,5340,5310,5340,5310,1257
20240426,144700,27625893465,5310,5320,5330,5310,2360
20240426,144600,27613358305,5320,5310,5320,5300,5738
20240426,144500,27582922735,5310,5310,5320,5310,2026
20240426,144400,27572164145,5310,5320,5340,5310,2836
20240426,144300,27557085375,5340,5320,5340,5310,1057
20240426,144200,27551460795,5320,5320,5330,5310,740
20240426,144100,27547524935,5320,5330,5340,5310,2726
20240426,144000,27533014735,5330,5340,5350,5330,1957
20240426,143900,27522579035,5340,5330,5350,5330,3410
20240426,143800,27504386325,5330,5320,5350,5320,940
20240426,143700,27499376385,5320,5340,5360,5320,4148
20240426,143600,27477279195,5340,5340,5370,5330,12190
20240426,143500,27412042205,5340,5320,5350,5320,4955
20240426,143400,27385610865,5310,5290,5320,5280,6020
20240426,143300,27353771475,5290,5300,5310,5270,20095
20240426,143200,27247511525,5300,5320,5320,5300,1003
20240426,143100,27242184925,5320,5310,5320,5300,1373
20240426,143000,27234897775,5300,5310,5330,5300,9924
20240426,142900,27182211875,5310,5320,5330,5310,2844
20240426,142800,27167079695,5330,5310,5330,5310,2610
20240426,142700,27153215005,5310,5320,5330,5300,6571
20240426,142600,27118315385,5330,5330,5330,5320,1209
20240426,142500,27111873355,5330,5300,5330,5300,5345
20240426,142400,27083485505,5300,5330,5330,5300,11057
20240426,142300,27024736925,5330,5340,5340,5330,2420
20240426,142200,27011833485,5340,5350,5360,5330,8820
20240426,142100,26964731075,5350,5360,5380,5350,1491
20240426,142000,26956741665,5380,5360,5390,5360,284
20240426,141900,26955218275,5360,5400,5400,5360,7759
20240426,141800,26913591295,5400,5370,5400,5360,3275
20240426,141700,26895987465,5370,5370,5380,5360,2082
20240426,141600,26884817795,5370,5360,5390,5360,4047
20240426,141500,26863045335,5360,5350,5380,5350,2424
20240426,141400,26850051565,5380,5380,5390,5350,7213
20240426,141300,26811334695,5380,5390,5390,5370,2390
20240426,141200,26798476085,5390,5390,5400,5380,5257
20240426,141100,26770145795,5400,5380,5420,5370,11867
20240426,141000,26706049465,5370,5380,5380,5370,1605
20240426,140900,26697414735,5350,5370,5370,5350,2020
20240426,140800,26686582685,5360,5370,5390,5360,3555
20240426,140700,26667506995,5370,5410,5430,5350,13699
20240426,140600,26593770315,5410,5330,5460,5320,34406
20240426,140500,26407693515,5330,5330,5340,5330,2158
20240426,140400,26396186735,5330,5340,5350,5320,4356
20240426,140300,26372950795,5340,5330,5360,5320,3477
20240426,140200,26354396555,5330,5310,5330,5300,10681
20240426,140100,26297604905,5300,5320,5330,5290,34660
20240426,140000,26113776405,5320,5360,5360,5320,7731
20240426,135900,26072543345,5360,5350,5360,5340,3886
20240426,135800,26051784715,5350,5360,5370,5350,2658
20240426,135700,26037558345,5360,5380,5380,5350,1545
20240426,135600,26029268635,5380,5390,5400,5350,13609
20240426,135500,25956139465,5400,5410,5420,5370,7832
20240426,135400,25913874445,5400,5350,5410,5340,11724
20240426,135300,25851013905,5350,5370,5380,5350,1118
20240426,135200,25845016095,5370,5370,5390,5370,1933
20240426,135100,25834625355,5360,5390,5390,5350,8626
20240426,135000,25788361825,5390,5380,5400,5370,2631
20240426,134900,25774206875,5380,5400,5400,5380,8307
20240426,134800,25729421765,5400,5400,5410,5400,3513
20240426,134700,25710444185,5400,5400,5430,5400,3091
20240426,134600,25693708645,5410,5380,5410,5380,4245
20240426,134500,25670847645,5370,5420,5430,5360,19866
20240426,134400,25563729505,5400,5390,5420,5380,3369
20240426,134300,25545521105,5390,5400,5400,5370,5571
20240426,134200,25515555145,5410,5390,5430,5390,6715
20240426,134100,25479307115,5390,5400,5410,5390,3559
20240426,134000,25460097305,5400,5430,5440,5390,9532
20240426,133900,25408525065,5440,5440,5460,5400,8620
20240426,133800,25361648865,5440,5430,5450,5390,22794
20240426,133700,25237930995,5430,5360,5450,5360,23559
20240426,133600,25110257765,5360,5350,5380,5340,2969
20240426,133500,25094365195,5360,5380,5380,5320,11404
20240426,133400,25033561865,5380,5360,5380,5340,5911
20240426,133300,25001894905,5350,5340,5360,5320,17091
20240426,133200,24910746605,5340,5380,5380,5340,7954
20240426,133100,24868186305,5370,5360,5390,5350,6494
20240426,133000,24833332595,5360,5380,5390,5340,21058
20240426,132900,24720571695,5390,5410,5430,5350,45227
20240426,132800,24477161305,5430,5450,5480,5400,27112
20240426,132700,24330028865,5470,5470,5490,5440,20849
20240426,132600,24215999385,5460,5440,5470,5440,4727
20240426,132500,24190238665,5450,5460,5460,5430,3467
20240426,132400,24171371315,5460,5410,5460,5400,7030
20240426,132300,24133262105,5400,5420,5450,5400,14593
20240426,132200,24054256425,5420,5420,5460,5410,7151
20240426,132100,24015428175,5410,5450,5450,5400,33723
20240426,132000,23832675565,5450,5440,5480,5440,12070
20240426,131900,23766821765,5460,5490,5500,5440,14423
20240426,131800,23687995465,5480,5500,5500,5470,3156
20240426,131700,23670707435,5490,5480,5500,5450,8169
20240426,131600,23625967005,5480,5480,5490,5430,18061
20240426,131500,23527470565,5480,5470,5490,5460,4849
20240426,131400,23500926155,5470,5470,5480,5460,10675
20240426,131300,23442575255,5470,5510,5530,5470,6259
20240426,131200,23408282125,5510,5540,5540,5510,6731
20240426,131100,23371137495,5540,5500,5560,5500,11822
20240426,131000,23305710765,5480,5540,5540,5480,14353
20240426,130900,23226673125,5530,5510,5550,5480,14405
20240426,130800,23147163185,5510,5460,5550,5460,18312
20240426,130700,23046333475,5460,5510,5520,5460,16896
20240426,130600,22953589415,5510,5470,5600,5470,60229
20240426,130500,22620219595,5480,5430,5490,5420,13593
20240426,130400,22545985105,5420,5440,5460,5410,33758
20240426,130300,22362776975,5440,5460,5470,5440,27565
20240426,130200,22212522035,5450,5440,5500,5430,46543
20240426,130100,21958573845,5440,5560,5570,5420,104518
20240426,130000,21385637315,5570,5640,5640,5550,44040
20240426,125900,21139783205,5640,5530,5670,5520,73712
20240426,125800,20725820495,5540,5570,5590,5520,43440
20240426,125700,20484678395,5570,5530,5610,5530,65259
20240426,125600,20120572645,5540,5550,5560,5510,26142
20240426,125500,19975845045,5550,5500,5580,5470,59859
20240426,125400,19644963435,5490,5530,5530,5460,41371
20240426,125300,19417870175,5530,5510,5530,5480,56997
20240426,125200,19103905305,5520,5540,5550,5510,29955
20240426,125100,18938366375,5540,5570,5590,5510,78607
20240426,125000,18502343115,5560,5590,5630,5550,81917
20240426,124900,18045532515,5580,5670,5670,5570,87646
20240426,124800,17553605875,5660,5650,5720,5630,142025
20240426,124700,16748906995,5650,5650,5790,5630,178695
20240426,124600,15731360625,5640,5680,5750,5600,278728
20240426,124500,14147743935,5670,5510,5690,5460,266607
20240426,124400,12665474145,5510,5270,5520,5260,181688
20240426,124300,11680361785,5270,5220,5280,5220,6217
20240426,124200,11647727075,5230,5220,5230,5210,2091
20240426,124100,11636811755,5210,5230,5250,5210,2505
20240426,124000,11623714345,5230,5270,5280,5230,6284
20240426,123900,11590658665,5270,5250,5290,5240,9131
20240426,123800,11542625705,5250,5190,5290,5180,19411
20240426,123700,11440609745,5190,5210,5210,5190,3131
20240426,123600,11424325335,5200,5210,5250,5200,10734
20240426,123500,11368353935,5210,5210,5220,5180,18464
20240426,123400,11272514415,5200,5220,5230,5200,5926
20240426,123300,11241608545,5210,5230,5240,5210,5646
20240426,123200,11212122205,5230,5230,5250,5220,6648
20240426,123100,11177333375,5230,5240,5250,5220,11758
20240426,123000,11115830355,5250,5210,5280,5200,16414
20240426,122900,11029857505,5200,5210,5220,5190,7018
20240426,122800,10993355855,5210,5210,5220,5190,12175
20240426,122700,10930047815,5210,5220,5230,5210,5052
20240426,122600,10903686815,5210,5230,5230,5210,3594
20240426,122500,10884937025,5230,5210,5230,5200,6656
20240426,122400,10850221465,5210,5250,5250,5200,6302
20240426,122300,10817367445,5250,5200,5260,5190,19382
20240426,122200,10715871795,5200,5200,5240,5200,10590
20240426,122100,10660707815,5210,5230,5250,5190,30099
20240426,122000,10503892265,5240,5260,5290,5210,37485
20240426,121900,10307408665,5240,5350,5370,5190,138060
20240426,121800,9579945095,5330,5380,5480,5320,187019
20240426,121700,8570079065,5320,5320,5320,5320,0
20240426,121600,8570079065,5320,5140,5320,5130,91864
20240426,121500,8087689395,5130,5100,5140,5090,1878
20240426,121400,8078083075,5100,5120,5120,5100,22
20240426,121300,8077970855,5120,5120,5120,5120,11
20240426,121200,8077914535,5100,5100,5120,5100,269
20240426,121100,8076541615,5120,5110,5120,5090,2671
20240426,121000,8062930155,5120,5100,5120,5100,8
20240426,120900,8062889295,5100,5120,5120,5100,2020
20240426,120800,8052577135,5120,5120,5120,5120,219
20240426,120700,8051455855,5120,5120,5120,5120,117
20240426,120600,8050856815,5110,5110,5140,5110,377
20240426,120500,8048930245,5110,5110,5130,5110,443
20240426,120400,8046658075,5100,5110,5150,5100,2218
20240426,120300,8035335465,5150,5150,5150,5100,4557
20240426,120200,8011977565,5160,5160,5160,5150,2805
20240426,120100,7997527435,5170,5150,5180,5130,7762
20240426,120000,7957490175,5150,5130,5150,5130,7407
20240426,115900,7919390875,5130,5110,5130,5100,1852
20240426,115800,7909912265,5100,5110,5110,5100,103
20240426,115700,7909386955,5100,5090,5100,5080,781
20240426,115600,7905406635,5090,5090,5090,5090,6
20240426,115500,7905376095,5080,5090,5090,5080,116
20240426,115400,7904786795,5080,5090,5090,5080,1210
20240426,115300,7898631425,5090,5090,5090,5090,122
20240426,115200,7898010445,5090,5080,5090,5080,322
20240426,115100,7896371475,5080,5090,5100,5080,1329
20240426,115000,7889616875,5090,5090,5090,5090,1267
20240426,114900,7883167845,5090,5090,5090,5090,81
20240426,114800,7882755555,5080,5080,5090,5080,87
20240426,114700,7882313585,5090,5080,5090,5080,192
20240426,114600,7881336315,5080,5100,5100,5080,81
20240426,114500,7880924155,5090,5100,5100,5090,67
20240426,114400,7880582935,5110,5140,5140,5110,433
20240426,114300,7878370085,5130,5080,5130,5080,2319
20240426,114200,7866489795,5080,5090,5100,5080,1588
20240426,114100,7858396035,5090,5070,5090,5070,260
20240426,114000,7857075195,5080,5070,5090,5070,276
20240426,113900,7855673185,5070,5090,5090,5070,75
20240426,113800,7855292855,5100,5090,5100,5090,40
20240426,113700,7855089055,5060,5080,5080,5060,1872
20240426,113600,7845596135,5080,5090,5090,5080,484
20240426,113500,7843134005,5100,5100,5100,5100,154
20240426,113400,7842348605,5100,5100,5110,5100,1104
20240426,113300,7836717605,5100,5100,5100,5100,6095
20240426,113200,7805633105,5100,5110,5110,5100,988
20240426,113100,7800590275,5110,5120,5130,5100,3728
20240426,113000,7781533695,5120,5120,5120,5110,956
20240426,112900,7776639765,5130,5130,5140,5130,397
20240426,112800,7774602575,5130,5120,5130,5120,1559
20240426,112700,7766620395,5120,5130,5140,5120,1414
20240426,112600,7759360205,5130,5120,5130,5120,1827
20240426,112500,7749987775,5130,5130,5130,5120,3108
20240426,112400,7734045715,5130,5130,5130,5130,1820
20240426,112300,7724709115,5130,5160,5160,5120,3045
20240426,112200,7709038395,5160,5130,5170,5130,17147
20240426,112100,7620745935,5120,5140,5140,5120,2086
20240426,112000,7610035995,5140,5120,5160,5120,8496
20240426,111900,7566326535,5120,5110,5120,5110,2634
20240426,111800,7552843865,5110,5100,5120,5090,1587
20240426,111700,7544745545,5100,5070,5130,5070,5728
20240426,111600,7515535405,5060,5070,5070,5050,1312
20240426,111500,7508896675,5060,5050,5070,5050,90
20240426,111400,7508441295,5060,5050,5060,5040,756
20240426,111300,7504623965,5050,5050,5060,5050,51
20240426,111200,7504366115,5050,5070,5070,5050,721
20240426,111100,7500715545,5070,5070,5070,5070,0
20240426,111000,7500715545,5070,5070,5070,5070,260
20240426,110900,7499397345,5070,5100,5100,5070,502
20240426,110800,7496839105,5100,5080,5100,5080,8540
20240426,110700,7453413315,5090,5060,5090,5060,1050
20240426,110600,7448091355,5040,5030,5060,5030,514
20240426,110500,7445501335,5030,5030,5040,5020,1232
20240426,110400,7439300115,5030,5030,5040,5030,1381
20240426,110300,7432353505,5030,5040,5040,5030,1483
20240426,110200,7424887595,5040,5070,5070,5040,3823
20240426,110100,7405615835,5070,5060,5070,5050,2404
20240426,110000,7393448715,5060,5100,5100,5060,2337
20240426,105900,7381589155,5100,5100,5100,5090,1322
20240426,105800,7374847535,5100,5090,5100,5070,5368
20240426,105700,7347534635,5090,5070,5090,5060,4264
20240426,105600,7325884085,5070,5070,5080,5070,301
20240426,105500,7324357115,5060,5070,5070,5060,2189
20240426,105400,7313279525,5070,5080,5080,5070,976
20240426,105300,7308330105,5080,5080,5090,5070,1950
20240426,105200,7298413705,5080,5090,5090,5080,294
20240426,105100,7296919375,5090,5070,5090,5070,965
20240426,105000,7292020095,5070,5090,5090,5070,956
20240426,104900,7287160845,5090,5060,5090,5060,7121
20240426,104800,7251057755,5060,5080,5080,5050,1470
20240426,104700,7243611045,5080,5080,5100,5080,1573
20240426,104600,7235596095,5090,5100,5110,5080,8122
20240426,104500,7194193155,5090,5060,5090,5040,4720
20240426,104400,7170292475,5070,5060,5080,5040,543
20240426,104300,7167544285,5060,5060,5070,5060,390
20240426,104200,7165570265,5060,5060,5060,5040,2204
20240426,104100,7154446905,5070,5080,5080,5050,6527
20240426,104000,7121379405,5080,5080,5110,5060,10207
20240426,103900,7069430875,5080,5090,5090,5060,2348
20240426,103800,7057516945,5070,5070,5090,5060,6262
20240426,103700,7025813205,5050,5080,5080,5030,12734
20240426,103600,6961379575,5070,5120,5140,5040,20888
20240426,103500,6855382445,5140,4955,5150,4955,56679
20240426,103400,6567746600,4940,4940,4950,4935,3288
20240426,103300,6551510980,4935,4950,4960,4935,1638
20240426,103200,6543414505,4950,4950,4965,4940,4269
20240426,103100,6522283070,4950,4960,4960,4950,2158
20240426,103000,6511588830,4960,4975,4980,4960,3230
20240426,102900,6495542955,4970,4950,4980,4945,4195
20240426,102800,6474706305,4950,4915,4950,4915,8222
20240426,102700,6434212730,4915,4900,4915,4895,5360
20240426,102600,6407932375,4900,4900,4915,4890,8077
20240426,102500,6368345765,4905,4940,4940,4890,16741
20240426,102400,6286088480,4935,4975,4975,4935,8391
20240426,102300,6244599080,4975,4965,4980,4950,5372
20240426,102200,6217970590,4965,4950,4980,4945,3637
20240426,102100,6199912375,4945,4975,4980,4945,7222
20240426,102000,6164142515,4955,4990,4990,4950,24120
20240426,101900,6044353195,4995,5010,5010,4995,5163
20240426,101800,6018534555,5010,5020,5020,4995,7610
20240426,101700,5980453835,5020,5070,5070,5020,5727
20240426,101600,5951575175,5080,5080,5080,5060,1940
20240426,101500,5941733335,5060,5060,5080,5060,1053
20240426,101400,5936389545,5060,5040,5060,5030,3582
20240426,101300,5918301105,5030,5040,5050,5020,3891
20240426,101200,5898702345,5050,5060,5060,5010,22081
20240426,101100,5787626035,5060,5070,5080,5050,7784
20240426,101000,5748240015,5080,5070,5080,5070,2468
20240426,100900,5735718955,5070,5110,5110,5060,14531
20240426,100800,5661891895,5110,5110,5130,5110,2446
20240426,100700,5649388765,5130,5130,5130,5120,1071
20240426,100600,5643904585,5120,5130,5130,5100,4828
20240426,100500,5619227635,5150,5160,5160,5130,1533
20240426,100400,5611353355,5150,5150,5150,5150,1738
20240426,100300,5602402655,5150,5140,5150,5140,257
20240426,100200,5601080325,5140,5150,5150,5140,1552
20240426,100100,5593099475,5150,5160,5160,5150,2117
20240426,100000,5582182715,5160,5160,5170,5160,381
20240426,095900,5580216745,5170,5170,5180,5170,1188
20240426,095800,5574071505,5180,5170,5200,5150,7224
20240426,095700,5536614455,5150,5120,5170,5120,4326
20240426,095600,5514345045,5120,5120,5130,5120,1375
20240426,095500,5507291685,5130,5150,5150,5120,4801
20240426,095400,5482658815,5150,5150,5160,5140,547
20240426,095300,5479839825,5150,5120,5160,5120,2263
20240426,095200,5468199665,5120,5120,5120,5100,2319
20240426,095100,5456341305,5120,5100,5120,5090,4450
20240426,095000,5433629075,5100,5110,5110,5090,7626
20240426,094900,5394719165,5100,5110,5120,5100,5216
20240426,094800,5368064745,5110,5120,5140,5110,1652
20240426,094700,5359604335,5110,5130,5130,5100,4895
20240426,094600,5334621775,5140,5140,5140,5110,5194
20240426,094500,5308013065,5150,5130,5160,5130,2218
20240426,094400,5296598855,5130,5130,5140,5100,3843
20240426,094300,5276928185,5110,5140,5150,5110,8522
20240426,094200,5233251995,5130,5160,5160,5130,11495
20240426,094100,5174097255,5160,5170,5170,5160,2236
20240426,094000,5162543765,5170,5160,5180,5150,1341
20240426,093900,5155620295,5150,5150,5180,5150,2404
20240426,093800,5143225905,5150,5190,5200,5150,10354
20240426,093700,5089664605,5200,5170,5220,5160,17417
20240426,093600,4999175955,5170,5190,5190,5170,3844
20240426,093500,4979268395,5190,5200,5200,5180,978
20240426,093400,4974191275,5200,5220,5230,5190,9286
20240426,093300,4925838385,5220,5200,5220,5190,9726
20240426,093200,4875189185,5200,5160,5200,5140,10740
20240426,093100,4819551565,5140,5150,5190,5140,4550
20240426,093000,4796111845,5160,5170,5180,5150,8837
20240426,092900,4750507485,5180,5200,5200,5170,3719
20240426,092800,4731216355,5210,5200,5230,5190,12282
20240426,092700,4667233065,5200,5160,5210,5150,9501
20240426,092600,4617968735,5160,5130,5160,5110,5858
20240426,092500,4587887065,5110,5160,5160,5100,17644
20240426,092400,4497401605,5150,5160,5180,5150,5471
20240426,092300,4469159025,5160,5200,5220,5160,15642
20240426,092200,4387941565,5200,5180,5210,5180,10165
20240426,092100,4335175985,5180,5180,5200,5150,11611
20240426,092000,4275070805,5190,5200,5200,5170,9716
20240426,091900,4224721755,5180,5160,5240,5160,19509
20240426,091800,4123233795,5160,5170,5170,5150,2652
20240426,091700,4109545605,5150,5140,5160,5140,3751
20240426,091600,4090222195,5140,5150,5160,5130,9815
20240426,091500,4039720275,5160,5110,5250,5100,41127
20240426,091400,3826243035,5090,5140,5140,5080,28990
20240426,091300,3678196905,5150,5130,5190,5110,31393
20240426,091200,3516440195,5130,5170,5190,5100,33753
20240426,091100,3342801955,5190,5290,5290,5080,83085
20240426,091000,2913612985,5280,5080,5320,5060,108637
20240426,090900,2346448155,5060,5110,5120,5050,30760
20240426,090800,2190071835,5100,5080,5140,5070,26786
20240426,090700,2053342845,5090,5000,5110,4995,47414
20240426,090600,1813621015,5020,4965,5040,4965,46014
20240426,090500,1583284065,4995,4930,5010,4920,49533
20240426,090400,1336874155,4930,4905,4935,4890,10414
20240426,090300,1285683605,4890,4935,4950,4870,47506
20240426,090200,1052578265,4920,4835,4940,4820,17846
20240426,090100,965442390,4825,4825,4945,4805,48575
20240426,090000,728966830,4825,4840,4990,4800,150336