stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,214100,1315136060,5810,5810,5810,5810,5232
20240426,214000,1315136060,5810,5810,5810,5810,0
20240426,213900,1315136060,5810,5810,5810,5810,0
20240426,213800,1315136060,5810,5810,5810,5810,0
20240426,213700,1315136060,5810,5810,5810,5810,0
20240426,213600,1315136060,5810,5810,5810,5810,0
20240426,213500,1315136060,5810,5810,5810,5810,0
20240426,213400,1315136060,5810,5810,5810,5810,0
20240426,213300,1315136060,5810,5810,5810,5810,0
20240426,213200,1315136060,5810,5810,5810,5810,0
20240426,213100,1315136060,5810,5810,5810,5810,0
20240426,213000,1315136060,5810,5810,5810,5810,0
20240426,212900,1315136060,5810,5810,5810,5810,0
20240426,212800,1315136060,5810,5810,5810,5810,0
20240426,212700,1315136060,5810,5810,5810,5810,0
20240426,212600,1315136060,5810,5810,5810,5810,0
20240426,212500,1315136060,5810,5810,5810,5810,0
20240426,212400,1315136060,5810,5810,5810,5810,0
20240426,212300,1315136060,5810,5810,5810,5810,0
20240426,212200,1315136060,5810,5810,5810,5810,0
20240426,212100,1315136060,5810,5810,5810,5810,0
20240426,212000,1315136060,5810,5810,5810,5810,0
20240426,211900,1315136060,5810,5810,5810,5810,0
20240426,211800,1315136060,5810,5810,5810,5810,0
20240426,211700,1315136060,5810,5810,5810,5810,0
20240426,211600,1315136060,5810,5810,5810,5810,0
20240426,211500,1315136060,5810,5810,5810,5810,0
20240426,211400,1315136060,5810,5810,5810,5810,0
20240426,211300,1315136060,5810,5810,5810,5810,0
20240426,211200,1315136060,5810,5810,5810,5810,0
20240426,211100,1315136060,5810,5810,5810,5810,5232
20240426,211000,1315136060,5810,5810,5810,5810,0
20240426,210900,1315136060,5810,5810,5810,5810,0
20240426,210800,1315136060,5810,5810,5810,5810,0
20240426,210700,1315136060,5810,5810,5810,5810,0
20240426,210600,1315136060,5810,5810,5810,5810,0
20240426,210500,1315136060,5810,5810,5810,5810,0
20240426,210400,1315136060,5810,5810,5810,5810,0
20240426,210300,1315136060,5810,5810,5810,5810,0
20240426,210200,1315136060,5810,5810,5810,5810,0
20240426,210100,1315136060,5810,5810,5810,5810,0
20240426,210000,1315136060,5810,5810,5810,5810,0
20240426,205900,1315136060,5810,5810,5810,5810,0
20240426,205800,1315136060,5810,5810,5810,5810,0
20240426,205700,1315136060,5810,5810,5810,5810,0
20240426,205600,1315136060,5810,5810,5810,5810,0
20240426,205500,1315136060,5810,5810,5810,5810,0
20240426,205400,1315136060,5810,5810,5810,5810,0
20240426,205300,1315136060,5810,5810,5810,5810,0
20240426,205200,1315136060,5810,5810,5810,5810,0
20240426,205100,1315136060,5810,5810,5810,5810,0
20240426,205000,1315136060,5810,5810,5810,5810,0
20240426,204900,1315136060,5810,5810,5810,5810,0
20240426,204800,1315136060,5810,5810,5810,5810,0
20240426,204700,1315136060,5810,5810,5810,5810,0
20240426,204600,1315136060,5810,5810,5810,5810,0
20240426,204500,1315136060,5810,5810,5810,5810,0
20240426,204400,1315136060,5810,5810,5810,5810,0
20240426,204300,1315136060,5810,5810,5810,5810,0
20240426,204200,1315136060,5810,5810,5810,5810,0
20240426,204100,1315136060,5810,5810,5810,5810,5232
20240426,204000,1315136060,5810,5810,5810,5810,0
20240426,203900,1315136060,5810,5810,5810,5810,0
20240426,203800,1315136060,5810,5810,5810,5810,0
20240426,203700,1315136060,5810,5810,5810,5810,0
20240426,203600,1315136060,5810,5810,5810,5810,0
20240426,203500,1315136060,5810,5810,5810,5810,0
20240426,203400,1315136060,5810,5810,5810,5810,0
20240426,203300,1315136060,5810,5810,5810,5810,0
20240426,203200,1315136060,5810,5810,5810,5810,0
20240426,203100,1315136060,5810,5810,5810,5810,0
20240426,203000,1315136060,5810,5810,5810,5810,0
20240426,202900,1315136060,5810,5810,5810,5810,0
20240426,202800,1315136060,5810,5810,5810,5810,0
20240426,202700,1315136060,5810,5810,5810,5810,0
20240426,202600,1315136060,5810,5810,5810,5810,0
20240426,202500,1315136060,5810,5810,5810,5810,0
20240426,202400,1315136060,5810,5810,5810,5810,0
20240426,202300,1315136060,5810,5810,5810,5810,0
20240426,202200,1315136060,5810,5810,5810,5810,0
20240426,202100,1315136060,5810,5810,5810,5810,0
20240426,202000,1315136060,5810,5810,5810,5810,0
20240426,201900,1315136060,5810,5810,5810,5810,0
20240426,201800,1315136060,5810,5810,5810,5810,0
20240426,201700,1315136060,5810,5810,5810,5810,0
20240426,201600,1315136060,5810,5810,5810,5810,0
20240426,201500,1315136060,5810,5810,5810,5810,0
20240426,201400,1315136060,5810,5810,5810,5810,0
20240426,201300,1315136060,5810,5810,5810,5810,0
20240426,201200,1315136060,5810,5810,5810,5810,0
20240426,201100,1315136060,5810,5810,5810,5810,5232
20240426,201000,1315136060,5810,5810,5810,5810,0
20240426,200900,1315136060,5810,5810,5810,5810,0
20240426,200800,1315136060,5810,5810,5810,5810,0
20240426,200700,1315136060,5810,5810,5810,5810,0
20240426,200600,1315136060,5810,5810,5810,5810,0
20240426,200500,1315136060,5810,5810,5810,5810,0
20240426,200400,1315136060,5810,5810,5810,5810,0
20240426,200300,1315136060,5810,5810,5810,5810,0
20240426,200200,1315136060,5810,5810,5810,5810,0
20240426,200100,1315136060,5810,5810,5810,5810,0
20240426,200000,1315136060,5810,5810,5810,5810,0
20240426,195900,1315136060,5810,5810,5810,5810,0
20240426,195800,1315136060,5810,5810,5810,5810,0
20240426,195700,1315136060,5810,5810,5810,5810,0
20240426,195600,1315136060,5810,5810,5810,5810,0
20240426,195500,1315136060,5810,5810,5810,5810,0
20240426,195400,1315136060,5810,5810,5810,5810,0
20240426,195300,1315136060,5810,5810,5810,5810,0
20240426,195200,1315136060,5810,5810,5810,5810,0
20240426,195100,1315136060,5810,5810,5810,5810,0
20240426,195000,1315136060,5810,5810,5810,5810,0
20240426,194900,1315136060,5810,5810,5810,5810,0
20240426,194800,1315136060,5810,5810,5810,5810,0
20240426,194700,1315136060,5810,5810,5810,5810,0
20240426,194600,1315136060,5810,5810,5810,5810,0
20240426,194500,1315136060,5810,5810,5810,5810,0
20240426,194400,1315136060,5810,5810,5810,5810,0
20240426,194300,1315136060,5810,5810,5810,5810,0
20240426,194200,1315136060,5810,5810,5810,5810,0
20240426,194100,1315136060,5810,5810,5810,5810,5232
20240426,194000,1315136060,5810,5810,5810,5810,0
20240426,193900,1315136060,5810,5810,5810,5810,0
20240426,193800,1315136060,5810,5810,5810,5810,0
20240426,193700,1315136060,5810,5810,5810,5810,0
20240426,193600,1315136060,5810,5810,5810,5810,0
20240426,193500,1315136060,5810,5810,5810,5810,0
20240426,193400,1315136060,5810,5810,5810,5810,0
20240426,193300,1315136060,5810,5810,5810,5810,0
20240426,193200,1315136060,5810,5810,5810,5810,0
20240426,193100,1315136060,5810,5810,5810,5810,0
20240426,193000,1315136060,5810,5810,5810,5810,0
20240426,192900,1315136060,5810,5810,5810,5810,0
20240426,192800,1315136060,5810,5810,5810,5810,0
20240426,192700,1315136060,5810,5810,5810,5810,0
20240426,192600,1315136060,5810,5810,5810,5810,0
20240426,192500,1315136060,5810,5810,5810,5810,0
20240426,192400,1315136060,5810,5810,5810,5810,0
20240426,192300,1315136060,5810,5810,5810,5810,0
20240426,192200,1315136060,5810,5810,5810,5810,0
20240426,192100,1315136060,5810,5810,5810,5810,0
20240426,192000,1315136060,5810,5810,5810,5810,0
20240426,191900,1315136060,5810,5810,5810,5810,0
20240426,191800,1315136060,5810,5810,5810,5810,0
20240426,191700,1315136060,5810,5810,5810,5810,0
20240426,191600,1315136060,5810,5810,5810,5810,0
20240426,191500,1315136060,5810,5810,5810,5810,0
20240426,191400,1315136060,5810,5810,5810,5810,0
20240426,191300,1315136060,5810,5810,5810,5810,0
20240426,191200,1315136060,5810,5810,5810,5810,0
20240426,191100,1315136060,5810,5810,5810,5810,5232
20240426,191000,1315136060,5810,5810,5810,5810,0
20240426,190900,1315136060,5810,5810,5810,5810,0
20240426,190800,1315136060,5810,5810,5810,5810,0
20240426,190700,1315136060,5810,5810,5810,5810,0
20240426,190600,1315136060,5810,5810,5810,5810,0
20240426,190500,1315136060,5810,5810,5810,5810,0
20240426,190400,1315136060,5810,5810,5810,5810,0
20240426,190300,1315136060,5810,5810,5810,5810,0
20240426,190200,1315136060,5810,5810,5810,5810,0
20240426,190100,1315136060,5810,5810,5810,5810,0
20240426,190000,1315136060,5810,5810,5810,5810,0
20240426,185900,1315136060,5810,5810,5810,5810,0
20240426,185800,1315136060,5810,5810,5810,5810,0
20240426,185700,1315136060,5810,5810,5810,5810,0
20240426,185600,1315136060,5810,5810,5810,5810,0
20240426,185500,1315136060,5810,5810,5810,5810,0
20240426,185400,1315136060,5810,5810,5810,5810,0
20240426,185300,1315136060,5810,5810,5810,5810,0
20240426,185200,1315136060,5810,5810,5810,5810,0
20240426,185100,1315136060,5810,5810,5810,5810,0
20240426,185000,1315136060,5810,5810,5810,5810,0
20240426,184900,1315136060,5810,5810,5810,5810,0
20240426,184800,1315136060,5810,5810,5810,5810,0
20240426,184700,1315136060,5810,5810,5810,5810,0
20240426,184600,1315136060,5810,5810,5810,5810,0
20240426,184500,1315136060,5810,5810,5810,5810,0
20240426,184400,1315136060,5810,5810,5810,5810,0
20240426,184300,1315136060,5810,5810,5810,5810,0
20240426,184200,1315136060,5810,5810,5810,5810,0
20240426,184100,1315136060,5810,5810,5810,5810,5232
20240426,184000,1315136060,5810,5810,5810,5810,0
20240426,183900,1315136060,5810,5810,5810,5810,0
20240426,183800,1315136060,5810,5810,5810,5810,0
20240426,183700,1315136060,5810,5810,5810,5810,0
20240426,183600,1315136060,5810,5810,5810,5810,0
20240426,183500,1315136060,5810,5810,5810,5810,0
20240426,183400,1315136060,5810,5810,5810,5810,0
20240426,183300,1315136060,5810,5810,5810,5810,0
20240426,183200,1315136060,5810,5810,5810,5810,0
20240426,183100,1315136060,5810,5810,5810,5810,0
20240426,183000,1315136060,5810,5810,5810,5810,0
20240426,182900,1315136060,5810,5810,5810,5810,0
20240426,182800,1315136060,5810,5810,5810,5810,0
20240426,182700,1315136060,5810,5810,5810,5810,0
20240426,182600,1315136060,5810,5810,5810,5810,0
20240426,182500,1315136060,5810,5810,5810,5810,0
20240426,182400,1315136060,5810,5810,5810,5810,0
20240426,182300,1315136060,5810,5810,5810,5810,0
20240426,182200,1315136060,5810,5810,5810,5810,0
20240426,182100,1315136060,5810,5810,5810,5810,0
20240426,182000,1315136060,5810,5810,5810,5810,0
20240426,181900,1315136060,5810,5810,5810,5810,0
20240426,181800,1315136060,5810,5810,5810,5810,0
20240426,181700,1315136060,5810,5810,5810,5810,0
20240426,181600,1315136060,5810,5810,5810,5810,0
20240426,181500,1315136060,5810,5810,5810,5810,0
20240426,181400,1315136060,5810,5810,5810,5810,0
20240426,181300,1315136060,5810,5810,5810,5810,0
20240426,181200,1315136060,5810,5810,5810,5810,0
20240426,181100,1315136060,5810,5810,5810,5810,5232
20240426,181000,1315136060,5810,5810,5810,5810,0
20240426,180900,1315136060,5810,5810,5810,5810,0
20240426,180800,1315136060,5810,5810,5810,5810,0
20240426,180700,1315136060,5810,5810,5810,5810,0
20240426,180600,1315136060,5810,5810,5810,5810,0
20240426,180500,1315136060,5810,5810,5810,5810,0
20240426,180400,1315136060,5810,5810,5810,5810,0
20240426,180300,1315136060,5810,5810,5810,5810,0
20240426,180200,1315136060,5810,5810,5810,5810,0
20240426,180100,1315136060,5810,5810,5810,5810,0
20240426,180000,1315136060,5810,5810,5810,5810,0
20240426,175900,1315136060,5810,5810,5810,5810,0
20240426,175800,1315136060,5810,5810,5810,5810,0
20240426,175700,1315136060,5810,5810,5810,5810,0
20240426,175600,1315136060,5810,5810,5810,5810,0
20240426,175500,1315136060,5810,5810,5810,5810,0
20240426,175400,1315136060,5810,5810,5810,5810,0
20240426,175300,1315136060,5810,5810,5810,5810,0
20240426,175200,1315136060,5810,5810,5810,5810,0
20240426,175100,1315136060,5810,5810,5810,5810,0
20240426,175000,1315136060,5810,5810,5810,5810,0
20240426,174900,1315136060,5810,5810,5810,5810,0
20240426,174800,1315136060,5810,5810,5810,5810,0
20240426,174700,1315136060,5810,5810,5810,5810,0
20240426,174600,1315136060,5810,5810,5810,5810,0
20240426,174500,1315136060,5810,5810,5810,5810,0
20240426,174400,1315136060,5810,5810,5810,5810,0
20240426,174300,1315136060,5810,5810,5810,5810,0
20240426,174200,1315136060,5810,5810,5810,5810,0
20240426,174100,1315136060,5810,5810,5810,5810,5232
20240426,174000,1315136060,5810,5810,5810,5810,0
20240426,173900,1315136060,5810,5810,5810,5810,0
20240426,173800,1315136060,5810,5810,5810,5810,0
20240426,173700,1315136060,5810,5810,5810,5810,0
20240426,173600,1315136060,5810,5810,5810,5810,0
20240426,173500,1315136060,5810,5810,5810,5810,0
20240426,173400,1315136060,5810,5810,5810,5810,0
20240426,173300,1315136060,5810,5810,5810,5810,0
20240426,173200,1315136060,5810,5810,5810,5810,0
20240426,173100,1315136060,5810,5810,5810,5810,0
20240426,173000,1315136060,5810,5810,5810,5810,0
20240426,172900,1315136060,5810,5810,5810,5810,0
20240426,172800,1315136060,5810,5810,5810,5810,0
20240426,172700,1315136060,5810,5810,5810,5810,0
20240426,172600,1315136060,5810,5810,5810,5810,0
20240426,172500,1315136060,5810,5810,5810,5810,0
20240426,172400,1315136060,5810,5810,5810,5810,0
20240426,172300,1315136060,5810,5810,5810,5810,0
20240426,172200,1315136060,5810,5810,5810,5810,0
20240426,172100,1315136060,5810,5810,5810,5810,0
20240426,172000,1315136060,5810,5810,5810,5810,0
20240426,171900,1315136060,5810,5810,5810,5810,0
20240426,171800,1315136060,5810,5810,5810,5810,0
20240426,171700,1315136060,5810,5810,5810,5810,0
20240426,171600,1315136060,5810,5810,5810,5810,0
20240426,171500,1315136060,5810,5810,5810,5810,0
20240426,171400,1315136060,5810,5810,5810,5810,0
20240426,171300,1315136060,5810,5810,5810,5810,0
20240426,171200,1315136060,5810,5810,5810,5810,0
20240426,171100,1315136060,5810,5810,5810,5810,5232
20240426,171000,1315136060,5810,5810,5810,5810,0
20240426,170900,1315136060,5810,5810,5810,5810,0
20240426,170800,1315136060,5810,5810,5810,5810,0
20240426,170700,1315136060,5810,5810,5810,5810,0
20240426,170600,1315136060,5810,5810,5810,5810,0
20240426,170500,1315136060,5810,5810,5810,5810,0
20240426,170400,1315136060,5810,5810,5810,5810,0
20240426,170300,1315136060,5810,5810,5810,5810,0
20240426,170200,1315136060,5810,5810,5810,5810,0
20240426,170100,1315136060,5810,5810,5810,5810,0
20240426,170000,1315136060,5810,5810,5810,5810,0
20240426,165900,1315136060,5810,5810,5810,5810,0
20240426,165800,1315136060,5810,5810,5810,5810,0
20240426,165700,1315136060,5810,5810,5810,5810,0
20240426,165600,1315136060,5810,5810,5810,5810,0
20240426,165500,1315136060,5810,5810,5810,5810,0
20240426,165400,1315136060,5810,5810,5810,5810,0
20240426,165300,1315136060,5810,5810,5810,5810,0
20240426,165200,1315136060,5810,5810,5810,5810,0
20240426,165100,1315136060,5810,5810,5810,5810,0
20240426,165000,1315136060,5810,5810,5810,5810,0
20240426,164900,1315136060,5810,5810,5810,5810,0
20240426,164800,1315136060,5810,5810,5810,5810,0
20240426,164700,1315136060,5810,5810,5810,5810,0
20240426,164600,1315136060,5810,5810,5810,5810,0
20240426,164500,1315136060,5810,5810,5810,5810,0
20240426,164400,1315136060,5810,5810,5810,5810,0
20240426,164300,1315136060,5810,5810,5810,5810,0
20240426,164200,1315136060,5810,5810,5810,5810,0
20240426,164100,1315136060,5810,5810,5810,5810,5232
20240426,164000,1315136060,5810,5810,5810,5810,0
20240426,163900,1315136060,5810,5810,5810,5810,0
20240426,163800,1315136060,5810,5810,5810,5810,0
20240426,163700,1315136060,5810,5810,5810,5810,0
20240426,163600,1315136060,5810,5810,5810,5810,0
20240426,163500,1315136060,5810,5810,5810,5810,0
20240426,163400,1315136060,5810,5810,5810,5810,0
20240426,163300,1315136060,5810,5810,5810,5810,0
20240426,163200,1315136060,5810,5810,5810,5810,0
20240426,163100,1315136060,5810,5810,5810,5810,0
20240426,163000,1315136060,5810,5810,5810,5810,0
20240426,162900,1315136060,5810,5810,5810,5810,0
20240426,162800,1315136060,5810,5810,5810,5810,0
20240426,162700,1315136060,5810,5810,5810,5810,0
20240426,162600,1315136060,5810,5810,5810,5810,0
20240426,162500,1315136060,5810,5810,5810,5810,0
20240426,162400,1315136060,5810,5810,5810,5810,0
20240426,162300,1315136060,5810,5810,5810,5810,0
20240426,162200,1315136060,5810,5810,5810,5810,0
20240426,162100,1315136060,5810,5810,5810,5810,0
20240426,162000,1315136060,5810,5810,5810,5810,0
20240426,161900,1315136060,5810,5810,5810,5810,0
20240426,161800,1315136060,5810,5810,5810,5810,0
20240426,161700,1315136060,5810,5810,5810,5810,0
20240426,161600,1315136060,5810,5810,5810,5810,0
20240426,161500,1315136060,5810,5810,5810,5810,0
20240426,161400,1315136060,5810,5810,5810,5810,0
20240426,161300,1315136060,5810,5810,5810,5810,0
20240426,161200,1315136060,5810,5810,5810,5810,0
20240426,161100,1315136060,5810,5810,5810,5810,5232
20240426,161000,1315136060,5810,5810,5810,5810,0
20240426,160900,1315136060,5810,5810,5810,5810,0
20240426,160800,1315136060,5810,5810,5810,5810,0
20240426,160700,1315136060,5810,5810,5810,5810,0
20240426,160600,1315136060,5810,5810,5810,5810,0
20240426,160500,1315136060,5810,5810,5810,5810,0
20240426,160400,1315136060,5810,5810,5810,5810,0
20240426,160300,1315136060,5810,5810,5810,5810,0
20240426,160200,1315136060,5810,5810,5810,5810,0
20240426,160100,1315136060,5810,5810,5810,5810,0
20240426,160000,1315136060,5810,5810,5810,5810,0
20240426,155900,1315136060,5810,5810,5810,5810,0
20240426,155800,1315136060,5810,5810,5810,5810,0
20240426,155700,1315136060,5810,5810,5810,5810,0
20240426,155600,1315136060,5810,5810,5810,5810,0
20240426,155500,1315136060,5810,5810,5810,5810,0
20240426,155400,1315136060,5810,5810,5810,5810,0
20240426,155300,1315136060,5810,5810,5810,5810,0
20240426,155200,1315136060,5810,5810,5810,5810,0
20240426,155100,1315136060,5810,5810,5810,5810,0
20240426,155000,1315136060,5810,5810,5810,5810,0
20240426,154900,1315136060,5810,5810,5810,5810,0
20240426,154800,1315136060,5810,5810,5810,5810,0
20240426,154700,1315136060,5810,5810,5810,5810,0
20240426,154600,1315136060,5810,5810,5810,5810,0
20240426,154500,1315136060,5810,5810,5810,5810,0
20240426,154400,1315136060,5810,5810,5810,5810,0
20240426,154300,1315136060,5810,5810,5810,5810,0
20240426,154200,1315136060,5810,5810,5810,5810,0
20240426,154100,1315136060,5810,5810,5810,5810,5232
20240426,154000,1315136060,5810,5810,5810,5810,0
20240426,153900,1315136060,5810,5810,5810,5810,0
20240426,153800,1315136060,5810,5810,5810,5810,0
20240426,153700,1315136060,5810,5810,5810,5810,0
20240426,153600,1315136060,5810,5810,5810,5810,0
20240426,153500,1315136060,5810,5810,5810,5810,0
20240426,153400,1315136060,5810,5810,5810,5810,0
20240426,153300,1315136060,5810,5810,5810,5810,0
20240426,153200,1315136060,5810,5810,5810,5810,0
20240426,153100,1315136060,5810,5810,5810,5810,0
20240426,153000,1315136060,5810,5810,5810,5810,5232
20240426,152900,1284738140,5830,5830,5830,5830,0
20240426,152800,1284738140,5830,5830,5830,5830,0
20240426,152700,1284738140,5830,5830,5830,5830,0
20240426,152600,1284738140,5830,5830,5830,5830,0
20240426,152500,1284738140,5830,5830,5830,5830,0
20240426,152400,1284738140,5830,5830,5830,5830,0
20240426,152300,1284738140,5830,5830,5830,5830,0
20240426,152200,1284738140,5830,5830,5830,5830,0
20240426,152100,1284738140,5830,5830,5830,5830,0
20240426,152000,1284738140,5830,5830,5830,5830,0
20240426,151900,1284738140,5830,5840,5840,5820,6757
20240426,151800,1245370580,5850,5840,5850,5840,479
20240426,151700,1242572720,5840,5840,5840,5830,307
20240426,151600,1240780010,5840,5840,5840,5830,903
20240426,151500,1235515340,5850,5840,5850,5840,36
20240426,151400,1235304940,5840,5840,5850,5830,258
20240426,151300,1233798200,5830,5830,5830,5820,231
20240426,151200,1232451480,5820,5830,5830,5820,2002
20240426,151100,1220794950,5840,5840,5840,5830,7385
20240426,151000,1177740170,5830,5840,5840,5830,935
20240426,150900,1172281990,5840,5850,5850,5840,1592
20240426,150800,1162984290,5850,5840,5850,5840,405
20240426,150700,1160618600,5840,5850,5870,5840,1742
20240426,150600,1150442750,5850,5860,5860,5840,1632
20240426,150500,1140894860,5860,5860,5860,5860,4
20240426,150400,1140871420,5860,5860,5860,5860,81
20240426,150300,1140396760,5860,5860,5860,5850,1034
20240426,150200,1134346590,5860,5860,5860,5860,1873
20240426,150100,1123370810,5870,5870,5870,5870,82
20240426,150000,1122889470,5870,5870,5870,5870,70
20240426,145900,1122478570,5890,5890,5890,5860,302
20240426,145800,1120708790,5860,5890,5890,5860,407
20240426,145700,1118317510,5880,5870,5880,5870,882
20240426,145600,1113131480,5870,5870,5870,5870,25
20240426,145500,1112984730,5870,5860,5880,5860,11
20240426,145400,1112920170,5880,5860,5880,5860,382
20240426,145300,1110681550,5860,5860,5860,5860,17
20240426,145200,1110581930,5860,5860,5860,5860,20
20240426,145100,1110464730,5860,5870,5870,5850,1550
20240426,145000,1101389170,5870,5880,5880,5860,271
20240426,144900,1099798390,5880,5880,5880,5870,209
20240426,144800,1098571470,5880,5880,5880,5870,28
20240426,144700,1098407030,5870,5870,5870,5870,2
20240426,144600,1098395290,5860,5860,5860,5860,1209
20240426,144500,1091310550,5860,5870,5870,5850,377
20240426,144400,1089098360,5860,5860,5870,5860,327
20240426,144300,1087182110,5860,5860,5860,5850,391
20240426,144200,1084892600,5860,5860,5860,5850,1048
20240426,144100,1078761580,5860,5860,5860,5850,61
20240426,144000,1078404620,5860,5860,5860,5860,357
20240426,143900,1076312600,5870,5870,5870,5870,8
20240426,143800,1076265640,5870,5870,5870,5870,8
20240426,143700,1076218680,5870,5870,5870,5870,8
20240426,143600,1076171720,5860,5860,5860,5860,18
20240426,143500,1076066240,5860,5860,5860,5860,280
20240426,143400,1074425440,5860,5880,5880,5860,288
20240426,143300,1072737720,5860,5870,5870,5860,300
20240426,143200,1070979670,5870,5880,5880,5870,59
20240426,143100,1070632850,5880,5880,5880,5880,4
20240426,143000,1070609330,5870,5880,5880,5870,20
20240426,142900,1070491910,5880,5880,5880,5860,205
20240426,142800,1069290160,5880,5880,5880,5880,6
20240426,142700,1069254880,5880,5880,5880,5880,5
20240426,142600,1069225480,5880,5880,5880,5880,104
20240426,142500,1068613960,5860,5860,5860,5860,302
20240426,142400,1066844240,5860,5880,5880,5860,1922
20240426,142300,1055580150,5880,5880,5880,5880,10
20240426,142200,1055521350,5880,5880,5880,5870,19
20240426,142100,1055409760,5880,5870,5880,5870,481
20240426,142000,1052586270,5870,5870,5870,5870,117
20240426,141900,1051899480,5870,5870,5870,5870,12
20240426,141800,1051829040,5870,5870,5870,5870,257
20240426,141700,1050320450,5860,5860,5860,5860,413
20240426,141600,1047900270,5860,5860,5860,5860,162
20240426,141500,1046950950,5870,5870,5870,5870,1
20240426,141400,1046945080,5870,5870,5870,5870,87
20240426,141300,1046434390,5870,5880,5880,5870,476
20240426,141200,1043640010,5870,5870,5870,5870,1
20240426,141100,1043634140,5870,5870,5870,5870,667
20240426,141000,1039718850,5870,5870,5870,5870,0
20240426,140900,1039718850,5870,5870,5870,5870,70
20240426,140800,1039307950,5870,5870,5870,5870,340
20240426,140700,1037312150,5870,5870,5870,5870,0
20240426,140600,1037312150,5870,5880,5880,5870,1163
20240426,140500,1030481680,5890,5890,5890,5890,2
20240426,140400,1030469900,5880,5900,5900,5880,11
20240426,140300,1030405080,5900,5900,5900,5890,17
20240426,140200,1030304790,5880,5900,5900,5880,13
20240426,140100,1030228130,5900,5900,5900,5900,200
20240426,140000,1029048130,5900,5900,5900,5900,5
20240426,135900,1029018630,5900,5900,5900,5900,0
20240426,135800,1029018630,5900,5900,5900,5900,0
20240426,135700,1029018630,5900,5900,5900,5900,1
20240426,135600,1029012730,5860,5890,5900,5860,2122
20240426,135500,1016533500,5890,5890,5890,5890,223
20240426,135400,1015220030,5880,5880,5880,5880,246
20240426,135300,1013773550,5880,5880,5880,5880,30
20240426,135200,1013597150,5880,5890,5890,5880,32
20240426,135100,1013408680,5880,5880,5880,5880,72
20240426,135000,1012985320,5880,5880,5880,5880,107
20240426,134900,1012356160,5880,5880,5880,5870,45
20240426,134800,1012091960,5880,5880,5880,5880,15
20240426,134700,1012003760,5880,5880,5880,5880,4
20240426,134600,1011980240,5880,5880,5880,5880,3
20240426,134500,1011962600,5880,5880,5880,5880,305
20240426,134400,1010169200,5880,5890,5890,5880,171
20240426,134300,1009162720,5890,5890,5890,5890,3
20240426,134200,1009145050,5890,5890,5890,5890,33
20240426,134100,1008950680,5890,5890,5890,5890,0
20240426,134000,1008950680,5890,5890,5890,5890,5
20240426,133900,1008921230,5890,5890,5890,5890,252
20240426,133800,1007436950,5890,5880,5890,5880,210
20240426,133700,1006202140,5880,5880,5880,5880,304
20240426,133600,1004414620,5870,5880,5880,5870,12
20240426,133500,1004344120,5880,5880,5880,5880,2
20240426,133400,1004332360,5880,5870,5880,5870,5697
20240426,133300,970890040,5870,5870,5870,5870,4
20240426,133200,970866560,5860,5860,5860,5860,139
20240426,133100,970052020,5860,5860,5860,5860,26
20240426,133000,969899660,5860,5860,5860,5860,15
20240426,132900,969811760,5860,5860,5860,5860,28
20240426,132800,969647680,5860,5860,5860,5860,56
20240426,132700,969319520,5860,5860,5860,5860,212
20240426,132600,968077200,5860,5860,5860,5860,19
20240426,132500,967965860,5860,5860,5860,5850,79
20240426,132400,967503420,5870,5870,5870,5870,1
20240426,132300,967497550,5870,5870,5870,5870,2
20240426,132200,967485810,5850,5860,5860,5850,86
20240426,132100,966982690,5850,5870,5870,5850,51
20240426,132000,966684290,5850,5870,5870,5850,103
20240426,131900,966081410,5870,5860,5870,5860,283
20240426,131800,964421200,5870,5860,5870,5860,186
20240426,131700,963331220,5860,5860,5870,5860,734
20240426,131600,959029970,5860,5870,5870,5860,857
20240426,131500,954007430,5870,5870,5870,5870,6
20240426,131400,953972210,5870,5870,5870,5870,7
20240426,131300,953931120,5870,5860,5870,5860,426
20240426,131200,951434750,5870,5870,5870,5870,0
20240426,131100,951434750,5870,5870,5870,5870,4
20240426,131000,951411270,5850,5870,5870,5850,305
20240426,130900,949625030,5870,5870,5870,5870,6
20240426,130800,949589810,5870,5870,5870,5870,15
20240426,130700,949501760,5860,5860,5860,5860,10
20240426,130600,949443160,5860,5860,5860,5860,406
20240426,130500,947064000,5870,5870,5870,5870,13
20240426,130400,946987690,5860,5870,5870,5860,1229
20240426,130300,939781220,5870,5870,5870,5870,0
20240426,130200,939781220,5870,5880,5880,5870,511
20240426,130100,936780890,5880,5870,5880,5870,169
20240426,130000,935787520,5870,5870,5870,5870,105
20240426,125900,935171170,5870,5880,5880,5870,87
20240426,125800,934660360,5880,5880,5880,5880,212
20240426,125700,933413800,5880,5880,5880,5880,13
20240426,125600,933337360,5890,5860,5890,5860,1128
20240426,125500,926720480,5850,5850,5850,5850,1338
20240426,125400,918893180,5850,5840,5850,5840,806
20240426,125300,914186120,5840,5830,5840,5830,132
20240426,125200,913415740,5840,5840,5840,5830,129
20240426,125100,912662790,5830,5830,5830,5830,747
20240426,125000,908307780,5830,5840,5850,5830,352
20240426,124900,906254840,5850,5840,5850,5830,160
20240426,124800,905319780,5850,5850,5850,5850,3
20240426,124700,905302230,5850,5850,5850,5830,41
20240426,124600,905062950,5830,5850,5850,5830,1227
20240426,124500,897897590,5850,5850,5850,5840,2354
20240426,124400,884138720,5850,5850,5850,5850,13
20240426,124300,884062670,5850,5860,5860,5850,229
20240426,124200,882721640,5860,5860,5860,5860,3
20240426,124100,882704060,5850,5850,5860,5830,58
20240426,124000,882365420,5860,5850,5860,5850,215
20240426,123900,881107640,5830,5860,5860,5830,64
20240426,123800,880733940,5830,5860,5860,5830,3486
20240426,123700,860375450,5860,5860,5860,5860,78
20240426,123600,859918370,5860,5860,5860,5860,173
20240426,123500,858904590,5840,5850,5850,5840,1376
20240426,123400,850860890,5850,5850,5850,5850,12
20240426,123300,850790690,5850,5860,5860,5840,396
20240426,123200,848477550,5850,5860,5860,5840,2145
20240426,123100,835949290,5840,5850,5850,5840,734
20240426,123000,831661790,5840,5850,5850,5840,902
20240426,122900,826389620,5850,5860,5870,5850,3447
20240426,122800,806222240,5870,5870,5870,5860,196
20240426,122700,805073580,5870,5870,5870,5870,205
20240426,122600,803870230,5870,5870,5870,5870,16
20240426,122500,803776310,5870,5860,5870,5860,545
20240426,122400,800582510,5870,5860,5870,5860,1384
20240426,122300,792472260,5860,5870,5870,5860,1069
20240426,122200,786206860,5870,5870,5870,5860,1435
20240426,122100,777788810,5870,5880,5880,5870,145
20240426,122000,776937390,5870,5880,5880,5870,2860
20240426,121900,760149160,5880,5880,5880,5880,21
20240426,121800,760025680,5880,5880,5880,5880,109
20240426,121700,759384760,5880,5880,5880,5880,1010
20240426,121600,753445960,5870,5880,5880,5870,2102
20240426,121500,741087610,5880,5890,5890,5880,893
20240426,121400,735836740,5880,5880,5880,5880,189
20240426,121300,734725420,5900,5890,5900,5890,221
20240426,121200,733423440,5900,5900,5900,5900,778
20240426,121100,728833240,5900,5900,5900,5900,1
20240426,121000,728827340,5900,5900,5900,5900,8
20240426,120900,728780140,5910,5910,5910,5910,2
20240426,120800,728768320,5910,5900,5910,5900,10
20240426,120700,728709300,5910,5900,5910,5900,20
20240426,120600,728591290,5910,5910,5910,5910,4
20240426,120500,728567650,5900,5890,5900,5890,852
20240426,120400,723540870,5890,5900,5900,5890,15
20240426,120300,723452510,5890,5890,5900,5880,220
20240426,120200,722156720,5890,5890,5890,5890,15
20240426,120100,722068370,5880,5890,5890,5870,361
20240426,120000,719948370,5890,5880,5890,5870,13
20240426,115900,719871880,5880,5880,5890,5880,318
20240426,115800,718002020,5880,5880,5880,5880,1048
20240426,115700,711839780,5890,5890,5890,5890,21
20240426,115600,711716090,5890,5880,5890,5880,505
20240426,115500,708746610,5890,5890,5890,5890,18
20240426,115400,708640590,5890,5890,5890,5880,48
20240426,115300,708357910,5890,5890,5890,5890,20
20240426,115200,708240110,5900,5890,5900,5890,1508
20240426,115100,699343720,5880,5890,5890,5880,22
20240426,115000,699214340,5890,5890,5890,5890,12
20240426,114900,699143660,5890,5880,5890,5880,10
20240426,114800,699084780,5890,5900,5900,5880,582
20240426,114700,695662370,5900,5900,5900,5890,8
20240426,114600,695615190,5900,5900,5900,5900,52
20240426,114500,695308390,5900,5900,5900,5900,18
20240426,114400,695202190,5880,5900,5900,5880,602
20240426,114300,691662400,5880,5880,5880,5880,697
20240426,114200,687564040,5890,5900,5900,5890,274
20240426,114100,685949680,5910,5910,5910,5910,0
20240426,114000,685949680,5910,5910,5910,5890,27
20240426,113900,685790610,5890,5900,5900,5890,15
20240426,113800,685702170,5910,5900,5910,5900,6
20240426,113700,685666750,5900,5900,5900,5900,387
20240426,113600,683383450,5910,5910,5910,5900,212
20240426,113500,682132530,5900,5900,5900,5900,5
20240426,113400,682103030,5900,5900,5900,5900,341
20240426,113300,680091130,5910,5900,5910,5880,117
20240426,113200,679402330,5910,5920,5920,5910,15
20240426,113100,679313670,5890,5900,5920,5890,371
20240426,113000,677120830,5900,5900,5900,5900,13
20240426,112900,677044130,5900,5900,5900,5880,960
20240426,112800,671398910,5880,5880,5880,5880,0
20240426,112700,671398910,5880,5890,5890,5880,80
20240426,112600,670928470,5890,5880,5900,5880,130
20240426,112500,670163550,5890,5900,5900,5890,223
20240426,112400,668848070,5880,5880,5900,5880,265
20240426,112300,667286310,5870,5880,5880,5870,1440
20240426,112200,658827300,5880,5870,5880,5870,106
20240426,112100,658205020,5880,5870,5880,5870,276
20240426,112000,656582200,5870,5880,5880,5870,1137
20240426,111900,649907870,5880,5880,5880,5870,3032
20240426,111800,632109710,5880,5880,5880,5870,264
20240426,111700,630558520,5880,5880,5880,5880,97
20240426,111600,629988160,5880,5880,5880,5880,115
20240426,111500,629311960,5880,5890,5890,5880,1115
20240426,111400,622745740,5890,5890,5890,5880,11
20240426,111300,622680960,5880,5890,5890,5870,4838
20240426,111200,594269400,5900,5900,5900,5900,28
20240426,111100,594104200,5900,5900,5900,5880,317
20240426,111000,592239820,5900,5890,5900,5890,324
20240426,110900,590331440,5900,5900,5900,5890,995
20240426,110800,584470840,5900,5900,5900,5900,614
20240426,110700,580848240,5900,5900,5910,5900,508
20240426,110600,577851030,5900,5900,5900,5890,16
20240426,110500,577756730,5900,5880,5900,5880,141
20240426,110400,576926570,5880,5880,5880,5880,93
20240426,110300,576379730,5880,5890,5890,5880,277
20240426,110200,574750920,5880,5890,5890,5880,1332
20240426,110100,566918360,5890,5880,5890,5880,1021
20240426,110000,560914670,5900,5890,5900,5890,129
20240426,105900,560154850,5900,5900,5900,5890,8
20240426,105800,560107670,5900,5900,5900,5900,6
20240426,105700,560072270,5900,5900,5900,5900,70
20240426,105600,559659270,5900,5900,5900,5900,21
20240426,105500,559535370,5900,5880,5900,5880,132
20240426,105400,558757190,5880,5910,5910,5880,825
20240426,105300,553905860,5900,5880,5910,5880,1200
20240426,105200,546824290,5880,5900,5900,5880,33
20240426,105100,546630230,5880,5880,5880,5880,695
20240426,105000,542543630,5870,5880,5880,5870,1251
20240426,104900,535198240,5880,5880,5880,5870,533
20240426,104800,532068300,5880,5890,5890,5880,1053
20240426,104700,525876440,5890,5890,5890,5880,6701
20240426,104600,486442890,5890,5910,5910,5890,967
20240426,104500,480744260,5910,5910,5910,5910,22
20240426,104400,480614240,5910,5910,5910,5910,50
20240426,104300,480318740,5910,5900,5910,5900,9
20240426,104200,480265600,5900,5900,5910,5900,1777
20240426,104100,469781280,5910,5910,5910,5900,416
20240426,104000,467323120,5910,5910,5910,5910,280
20240426,103900,465668320,5910,5920,5920,5910,1269
20240426,103800,458168480,5920,5920,5920,5920,52
20240426,103700,457860640,5920,5920,5920,5920,15
20240426,103600,457771840,5920,5920,5920,5920,10
20240426,103500,457712640,5920,5920,5920,5920,23
20240426,103400,457576480,5920,5920,5930,5920,1041
20240426,103300,451408330,5920,5940,5940,5920,77
20240426,103200,450952170,5940,5940,5940,5940,57
20240426,103100,450613590,5940,5940,5940,5940,2
20240426,103000,450601710,5940,5920,5940,5920,473
20240426,102900,447798980,5930,5930,5930,5930,106
20240426,102800,447170400,5930,5930,5930,5930,7
20240426,102700,447128890,5930,5930,5930,5930,11
20240426,102600,447063660,5930,5940,5940,5930,94
20240426,102500,446506140,5940,5940,5940,5940,7
20240426,102400,446464560,5940,5950,5950,5940,109
20240426,102300,445816070,5940,5950,5950,5930,1054
20240426,102200,439555200,5950,5950,5950,5950,18
20240426,102100,439448100,5950,5940,5950,5940,21
20240426,102000,439323180,5950,5950,5950,5940,311
20240426,101900,437472740,5940,5920,5940,5920,205
20240426,101800,436255110,5920,5930,5930,5920,4
20240426,101700,436231420,5930,5940,5940,5930,65
20240426,101600,435845380,5940,5940,5940,5930,10
20240426,101500,435786050,5930,5930,5930,5930,104
20240426,101400,435169330,5920,5920,5930,5920,21
20240426,101300,435044880,5930,5920,5930,5920,208
20240426,101200,433811740,5920,5920,5930,5920,413
20240426,101100,431366770,5930,5920,5930,5920,386
20240426,101000,429080790,5930,5930,5930,5920,88
20240426,100900,428559150,5940,5940,5940,5930,203
20240426,100800,427354340,5940,5920,5940,5920,14
20240426,100700,427271430,5920,5920,5930,5920,299
20240426,100600,425501340,5920,5920,5930,5920,197
20240426,100500,424335080,5920,5920,5920,5920,57
20240426,100400,423997640,5930,5930,5930,5910,885
20240426,100300,418762020,5920,5920,5920,5920,62
20240426,100200,418394980,5930,5920,5930,5920,859
20240426,100100,413304570,5920,5920,5920,5920,177
20240426,100000,412256730,5920,5920,5920,5920,11
20240426,095900,412191610,5920,5920,5920,5920,11
20240426,095800,412126490,5910,5900,5910,5900,729
20240426,095700,407818390,5910,5910,5910,5900,1200
20240426,095600,400732260,5920,5920,5920,5910,211
20240426,095500,399483740,5920,5910,5920,5900,2260
20240426,095400,386143270,5910,5920,5920,5910,288
20240426,095300,384440550,5920,5920,5920,5920,0
20240426,095200,384440550,5920,5930,5930,5920,37
20240426,095100,384221300,5930,5910,5930,5910,1338
20240426,095000,376313670,5910,5930,5940,5910,3217
20240426,094900,357289520,5940,5930,5940,5930,941
20240426,094800,351702540,5930,5940,5940,5930,61
20240426,094700,351340530,5950,5950,5950,5950,98
20240426,094600,350757430,5950,5950,5950,5920,362
20240426,094500,348608450,5950,5950,5950,5950,20
20240426,094400,348489450,5950,5940,5950,5930,1167
20240426,094300,341557450,5940,5920,5940,5910,202
20240426,094200,340361540,5920,5930,5930,5920,446
20240426,094100,337720170,5930,5930,5940,5930,200
20240426,094000,336534160,5940,5920,5940,5900,2968
20240426,093900,318975090,5910,5930,5940,5910,145
20240426,093800,318116200,5940,5940,5940,5920,1836
20240426,093700,307231590,5940,5940,5940,5930,477
20240426,093600,304399910,5940,5940,5940,5940,258
20240426,093500,302867390,5940,5910,5940,5910,1091
20240426,093400,296412510,5910,5910,5910,5900,177
20240426,093300,295366920,5900,5920,5930,5900,11801
20240426,093200,225695390,5920,5940,5940,5920,1564
20240426,093100,216428350,5930,5950,5950,5930,71
20240426,093000,216007160,5950,5940,5950,5930,322
20240426,092900,214097640,5950,5960,5960,5950,39
20240426,092800,213865240,5950,5960,5960,5920,812
20240426,092700,209042880,5950,5940,5950,5940,245
20240426,092600,207587480,5940,5930,5940,5920,1847
20240426,092500,196640470,5940,5940,5940,5930,654
20240426,092400,192755740,5940,5950,5950,5940,733
20240426,092300,188401270,5950,5970,5970,5950,988
20240426,092200,182519570,5970,5970,5980,5970,369
20240426,092100,180316620,5970,5960,5970,5960,1505
20240426,092000,171346380,5970,5960,5970,5960,174
20240426,091900,170308900,5970,5970,5970,5970,474
20240426,091800,167479120,5970,5970,5970,5970,174
20240426,091700,166440340,5970,5970,5970,5960,387
20240426,091600,164130260,5970,5960,5970,5960,421
20240426,091500,161618680,5960,5970,5970,5960,193
20240426,091400,160467870,5960,5940,5970,5940,1024
20240426,091300,154375920,5940,5920,5940,5910,809
20240426,091200,149585600,5920,5950,5960,5920,361
20240426,091100,147444900,5940,5950,5950,5940,322
20240426,091000,145529090,5900,5970,5970,5890,6502
20240426,090900,107093790,5950,5990,5990,5950,2125
20240426,090800,94435860,5960,5970,5970,5960,2054
20240426,090700,82177880,5970,6010,6010,5960,2521
20240426,090600,67085150,6010,6020,6020,6010,2194
20240426,090500,53896800,6020,6000,6020,6000,316
20240426,090400,51999460,6010,6020,6020,6010,732
20240426,090300,47599920,6020,6040,6040,6020,727
20240426,090200,43216340,6040,6040,6060,6010,2226
20240426,090100,29771200,6010,6040,6040,6010,1143
20240426,090000,22874780,6040,6090,6100,6040,3492