stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,191700,399624830,12340,12340,12340,12340,3034
20240426,191600,399624830,12340,12340,12340,12340,0
20240426,191500,399624830,12340,12340,12340,12340,0
20240426,191400,399624830,12340,12340,12340,12340,0
20240426,191300,399624830,12340,12340,12340,12340,0
20240426,191200,399624830,12340,12340,12340,12340,0
20240426,191100,399624830,12340,12340,12340,12340,0
20240426,191000,399624830,12340,12340,12340,12340,0
20240426,190900,399624830,12340,12340,12340,12340,0
20240426,190800,399624830,12340,12340,12340,12340,0
20240426,190700,399624830,12340,12340,12340,12340,0
20240426,190600,399624830,12340,12340,12340,12340,0
20240426,190500,399624830,12340,12340,12340,12340,0
20240426,190400,399624830,12340,12340,12340,12340,0
20240426,190300,399624830,12340,12340,12340,12340,0
20240426,190200,399624830,12340,12340,12340,12340,0
20240426,190100,399624830,12340,12340,12340,12340,0
20240426,190000,399624830,12340,12340,12340,12340,0
20240426,185900,399624830,12340,12340,12340,12340,0
20240426,185800,399624830,12340,12340,12340,12340,0
20240426,185700,399624830,12340,12340,12340,12340,0
20240426,185600,399624830,12340,12340,12340,12340,0
20240426,185500,399624830,12340,12340,12340,12340,0
20240426,185400,399624830,12340,12340,12340,12340,0
20240426,185300,399624830,12340,12340,12340,12340,0
20240426,185200,399624830,12340,12340,12340,12340,0
20240426,185100,399624830,12340,12340,12340,12340,0
20240426,185000,399624830,12340,12340,12340,12340,0
20240426,184900,399624830,12340,12340,12340,12340,0
20240426,184800,399624830,12340,12340,12340,12340,0
20240426,184700,399624830,12340,12340,12340,12340,3034
20240426,184600,399624830,12340,12340,12340,12340,0
20240426,184500,399624830,12340,12340,12340,12340,0
20240426,184400,399624830,12340,12340,12340,12340,0
20240426,184300,399624830,12340,12340,12340,12340,0
20240426,184200,399624830,12340,12340,12340,12340,0
20240426,184100,399624830,12340,12340,12340,12340,0
20240426,184000,399624830,12340,12340,12340,12340,0
20240426,183900,399624830,12340,12340,12340,12340,0
20240426,183800,399624830,12340,12340,12340,12340,0
20240426,183700,399624830,12340,12340,12340,12340,0
20240426,183600,399624830,12340,12340,12340,12340,0
20240426,183500,399624830,12340,12340,12340,12340,0
20240426,183400,399624830,12340,12340,12340,12340,0
20240426,183300,399624830,12340,12340,12340,12340,0
20240426,183200,399624830,12340,12340,12340,12340,0
20240426,183100,399624830,12340,12340,12340,12340,0
20240426,183000,399624830,12340,12340,12340,12340,0
20240426,182900,399624830,12340,12340,12340,12340,0
20240426,182800,399624830,12340,12340,12340,12340,0
20240426,182700,399624830,12340,12340,12340,12340,0
20240426,182600,399624830,12340,12340,12340,12340,0
20240426,182500,399624830,12340,12340,12340,12340,0
20240426,182400,399624830,12340,12340,12340,12340,0
20240426,182300,399624830,12340,12340,12340,12340,0
20240426,182200,399624830,12340,12340,12340,12340,0
20240426,182100,399624830,12340,12340,12340,12340,0
20240426,182000,399624830,12340,12340,12340,12340,0
20240426,181900,399624830,12340,12340,12340,12340,0
20240426,181800,399624830,12340,12340,12340,12340,0
20240426,181700,399624830,12340,12340,12340,12340,3034
20240426,181600,399624830,12340,12340,12340,12340,0
20240426,181500,399624830,12340,12340,12340,12340,0
20240426,181400,399624830,12340,12340,12340,12340,0
20240426,181300,399624830,12340,12340,12340,12340,0
20240426,181200,399624830,12340,12340,12340,12340,0
20240426,181100,399624830,12340,12340,12340,12340,0
20240426,181000,399624830,12340,12340,12340,12340,0
20240426,180900,399624830,12340,12340,12340,12340,0
20240426,180800,399624830,12340,12340,12340,12340,0
20240426,180700,399624830,12340,12340,12340,12340,0
20240426,180600,399624830,12340,12340,12340,12340,0
20240426,180500,399624830,12340,12340,12340,12340,0
20240426,180400,399624830,12340,12340,12340,12340,0
20240426,180300,399624830,12340,12340,12340,12340,0
20240426,180200,399624830,12340,12340,12340,12340,0
20240426,180100,399624830,12340,12340,12340,12340,0
20240426,180000,399624830,12340,12340,12340,12340,0
20240426,175900,399624830,12340,12340,12340,12340,0
20240426,175800,399624830,12340,12340,12340,12340,0
20240426,175700,399624830,12340,12340,12340,12340,0
20240426,175600,399624830,12340,12340,12340,12340,0
20240426,175500,399624830,12340,12340,12340,12340,0
20240426,175400,399624830,12340,12340,12340,12340,0
20240426,175300,399624830,12340,12340,12340,12340,0
20240426,175200,399624830,12340,12340,12340,12340,0
20240426,175100,399624830,12340,12340,12340,12340,0
20240426,175000,399624830,12340,12340,12340,12340,0
20240426,174900,399624830,12340,12340,12340,12340,0
20240426,174800,399624830,12340,12340,12340,12340,0
20240426,174700,399624830,12340,12340,12340,12340,3034
20240426,174600,399624830,12340,12340,12340,12340,0
20240426,174500,399624830,12340,12340,12340,12340,0
20240426,174400,399624830,12340,12340,12340,12340,0
20240426,174300,399624830,12340,12340,12340,12340,0
20240426,174200,399624830,12340,12340,12340,12340,0
20240426,174100,399624830,12340,12340,12340,12340,0
20240426,174000,399624830,12340,12340,12340,12340,0
20240426,173900,399624830,12340,12340,12340,12340,0
20240426,173800,399624830,12340,12340,12340,12340,0
20240426,173700,399624830,12340,12340,12340,12340,0
20240426,173600,399624830,12340,12340,12340,12340,0
20240426,173500,399624830,12340,12340,12340,12340,0
20240426,173400,399624830,12340,12340,12340,12340,0
20240426,173300,399624830,12340,12340,12340,12340,0
20240426,173200,399624830,12340,12340,12340,12340,0
20240426,173100,399624830,12340,12340,12340,12340,0
20240426,173000,399624830,12340,12340,12340,12340,0
20240426,172900,399624830,12340,12340,12340,12340,0
20240426,172800,399624830,12340,12340,12340,12340,0
20240426,172700,399624830,12340,12340,12340,12340,0
20240426,172600,399624830,12340,12340,12340,12340,0
20240426,172500,399624830,12340,12340,12340,12340,0
20240426,172400,399624830,12340,12340,12340,12340,0
20240426,172300,399624830,12340,12340,12340,12340,0
20240426,172200,399624830,12340,12340,12340,12340,0
20240426,172100,399624830,12340,12340,12340,12340,0
20240426,172000,399624830,12340,12340,12340,12340,0
20240426,171900,399624830,12340,12340,12340,12340,0
20240426,171800,399624830,12340,12340,12340,12340,0
20240426,171700,399624830,12340,12340,12340,12340,3034
20240426,171600,399624830,12340,12340,12340,12340,0
20240426,171500,399624830,12340,12340,12340,12340,0
20240426,171400,399624830,12340,12340,12340,12340,0
20240426,171300,399624830,12340,12340,12340,12340,0
20240426,171200,399624830,12340,12340,12340,12340,0
20240426,171100,399624830,12340,12340,12340,12340,0
20240426,171000,399624830,12340,12340,12340,12340,0
20240426,170900,399624830,12340,12340,12340,12340,0
20240426,170800,399624830,12340,12340,12340,12340,0
20240426,170700,399624830,12340,12340,12340,12340,0
20240426,170600,399624830,12340,12340,12340,12340,0
20240426,170500,399624830,12340,12340,12340,12340,0
20240426,170400,399624830,12340,12340,12340,12340,0
20240426,170300,399624830,12340,12340,12340,12340,0
20240426,170200,399624830,12340,12340,12340,12340,0
20240426,170100,399624830,12340,12340,12340,12340,0
20240426,170000,399624830,12340,12340,12340,12340,0
20240426,165900,399624830,12340,12340,12340,12340,0
20240426,165800,399624830,12340,12340,12340,12340,0
20240426,165700,399624830,12340,12340,12340,12340,0
20240426,165600,399624830,12340,12340,12340,12340,0
20240426,165500,399624830,12340,12340,12340,12340,0
20240426,165400,399624830,12340,12340,12340,12340,0
20240426,165300,399624830,12340,12340,12340,12340,0
20240426,165200,399624830,12340,12340,12340,12340,0
20240426,165100,399624830,12340,12340,12340,12340,0
20240426,165000,399624830,12340,12340,12340,12340,0
20240426,164900,399624830,12340,12340,12340,12340,0
20240426,164800,399624830,12340,12340,12340,12340,0
20240426,164700,399624830,12340,12340,12340,12340,3034
20240426,164600,399624830,12340,12340,12340,12340,0
20240426,164500,399624830,12340,12340,12340,12340,0
20240426,164400,399624830,12340,12340,12340,12340,0
20240426,164300,399624830,12340,12340,12340,12340,0
20240426,164200,399624830,12340,12340,12340,12340,0
20240426,164100,399624830,12340,12340,12340,12340,0
20240426,164000,399624830,12340,12340,12340,12340,0
20240426,163900,399624830,12340,12340,12340,12340,0
20240426,163800,399624830,12340,12340,12340,12340,0
20240426,163700,399624830,12340,12340,12340,12340,0
20240426,163600,399624830,12340,12340,12340,12340,0
20240426,163500,399624830,12340,12340,12340,12340,0
20240426,163400,399624830,12340,12340,12340,12340,0
20240426,163300,399624830,12340,12340,12340,12340,0
20240426,163200,399624830,12340,12340,12340,12340,0
20240426,163100,399624830,12340,12340,12340,12340,0
20240426,163000,399624830,12340,12340,12340,12340,0
20240426,162900,399624830,12340,12340,12340,12340,0
20240426,162800,399624830,12340,12340,12340,12340,0
20240426,162700,399624830,12340,12340,12340,12340,0
20240426,162600,399624830,12340,12340,12340,12340,0
20240426,162500,399624830,12340,12340,12340,12340,0
20240426,162400,399624830,12340,12340,12340,12340,0
20240426,162300,399624830,12340,12340,12340,12340,0
20240426,162200,399624830,12340,12340,12340,12340,0
20240426,162100,399624830,12340,12340,12340,12340,0
20240426,162000,399624830,12340,12340,12340,12340,0
20240426,161900,399624830,12340,12340,12340,12340,0
20240426,161800,399624830,12340,12340,12340,12340,0
20240426,161700,399624830,12340,12340,12340,12340,3034
20240426,161600,399624830,12340,12340,12340,12340,0
20240426,161500,399624830,12340,12340,12340,12340,0
20240426,161400,399624830,12340,12340,12340,12340,0
20240426,161300,399624830,12340,12340,12340,12340,0
20240426,161200,399624830,12340,12340,12340,12340,0
20240426,161100,399624830,12340,12340,12340,12340,0
20240426,161000,399624830,12340,12340,12340,12340,0
20240426,160900,399624830,12340,12340,12340,12340,0
20240426,160800,399624830,12340,12340,12340,12340,0
20240426,160700,399624830,12340,12340,12340,12340,0
20240426,160600,399624830,12340,12340,12340,12340,0
20240426,160500,399624830,12340,12340,12340,12340,0
20240426,160400,399624830,12340,12340,12340,12340,0
20240426,160300,399624830,12340,12340,12340,12340,0
20240426,160200,399624830,12340,12340,12340,12340,0
20240426,160100,399624830,12340,12340,12340,12340,0
20240426,160000,399624830,12340,12340,12340,12340,0
20240426,155900,399624830,12340,12340,12340,12340,0
20240426,155800,399624830,12340,12340,12340,12340,0
20240426,155700,399624830,12340,12340,12340,12340,0
20240426,155600,399624830,12340,12340,12340,12340,0
20240426,155500,399624830,12340,12340,12340,12340,0
20240426,155400,399624830,12340,12340,12340,12340,0
20240426,155300,399624830,12340,12340,12340,12340,0
20240426,155200,399624830,12340,12340,12340,12340,0
20240426,155100,399624830,12340,12340,12340,12340,0
20240426,155000,399624830,12340,12340,12340,12340,0
20240426,154900,399624830,12340,12340,12340,12340,0
20240426,154800,399624830,12340,12340,12340,12340,0
20240426,154700,399624830,12340,12340,12340,12340,3034
20240426,154600,399624830,12340,12340,12340,12340,0
20240426,154500,399624830,12340,12340,12340,12340,0
20240426,154400,399624830,12340,12340,12340,12340,0
20240426,154300,399624830,12340,12340,12340,12340,0
20240426,154200,399624830,12340,12340,12340,12340,0
20240426,154100,399624830,12340,12340,12340,12340,0
20240426,154000,399624830,12340,12340,12340,12340,0
20240426,153900,399624830,12340,12340,12340,12340,0
20240426,153800,399624830,12340,12340,12340,12340,0
20240426,153700,399624830,12340,12340,12340,12340,0
20240426,153600,399624830,12340,12340,12340,12340,0
20240426,153500,399624830,12340,12340,12340,12340,0
20240426,153400,399624830,12340,12340,12340,12340,0
20240426,153300,399624830,12340,12340,12340,12340,0
20240426,153200,399624830,12340,12340,12340,12340,0
20240426,153100,399624830,12340,12340,12340,12340,0
20240426,153000,399624830,12340,12340,12340,12340,3034
20240426,152900,362185270,12270,12270,12270,12270,0
20240426,152800,362185270,12270,12270,12270,12270,0
20240426,152700,362185270,12270,12270,12270,12270,0
20240426,152600,362185270,12270,12270,12270,12270,0
20240426,152500,362185270,12270,12270,12270,12270,0
20240426,152400,362185270,12270,12270,12270,12270,0
20240426,152300,362185270,12270,12270,12270,12270,0
20240426,152200,362185270,12270,12270,12270,12270,0
20240426,152100,362185270,12270,12270,12270,12270,0
20240426,152000,362185270,12270,12270,12270,12270,0
20240426,151900,362185270,12270,12240,12270,12240,4
20240426,151800,362136280,12240,12240,12240,12240,6
20240426,151700,362062840,12240,12250,12250,12240,33
20240426,151600,361658650,12250,12250,12250,12250,396
20240426,151500,356807650,12250,12250,12250,12250,7
20240426,151400,356721900,12250,12250,12260,12250,8
20240426,151300,356623890,12250,12250,12260,12250,123
20240426,151200,355116140,12250,12250,12250,12250,7
20240426,151100,355030390,12250,12250,12250,12250,5
20240426,151000,354969140,12250,12260,12260,12250,69
20240426,150900,354123320,12270,12270,12270,12270,0
20240426,150800,354123320,12270,12270,12270,12270,0
20240426,150700,354123320,12270,12270,12270,12270,0
20240426,150600,354123320,12270,12270,12270,12270,0
20240426,150500,354123320,12270,12260,12270,12260,14
20240426,150400,353951670,12270,12270,12270,12270,0
20240426,150300,353951670,12270,12270,12270,12270,0
20240426,150200,353951670,12270,12270,12270,12270,1
20240426,150100,353939400,12260,12260,12260,12260,0
20240426,150000,353939400,12260,12260,12260,12260,0
20240426,145900,353939400,12260,12260,12260,12260,0
20240426,145800,353939400,12260,12260,12260,12260,0
20240426,145700,353939400,12260,12260,12260,12260,0
20240426,145600,353939400,12260,12260,12260,12260,4
20240426,145500,353890360,12260,12260,12260,12260,10
20240426,145400,353767760,12260,12260,12260,12260,0
20240426,145300,353767760,12260,12260,12260,12260,0
20240426,145200,353767760,12260,12260,12260,12260,0
20240426,145100,353767760,12260,12260,12260,12260,9
20240426,145000,353657420,12260,12260,12260,12260,50
20240426,144900,353044420,12270,12270,12270,12270,0
20240426,144800,353044420,12270,12270,12270,12270,0
20240426,144700,353044420,12270,12270,12270,12270,4
20240426,144600,352995340,12270,12270,12270,12270,0
20240426,144500,352995340,12270,12270,12270,12270,0
20240426,144400,352995340,12270,12270,12270,12270,1
20240426,144300,352983070,12270,12290,12330,12270,751
20240426,144200,343763410,12320,12290,12320,12290,90
20240426,144100,342656320,12290,12290,12290,12290,0
20240426,144000,342656320,12290,12290,12290,12290,0
20240426,143900,342656320,12290,12290,12290,12290,0
20240426,143800,342656320,12290,12290,12290,12290,0
20240426,143700,342656320,12290,12290,12290,12290,0
20240426,143600,342656320,12290,12290,12290,12290,0
20240426,143500,342656320,12290,12290,12290,12290,0
20240426,143400,342656320,12290,12290,12290,12290,0
20240426,143300,342656320,12290,12290,12290,12290,0
20240426,143200,342656320,12290,12290,12290,12290,0
20240426,143100,342656320,12290,12290,12290,12290,58
20240426,143000,341943500,12290,12280,12300,12270,668
20240426,142900,333730930,12290,12250,12290,12250,2
20240426,142800,333706390,12250,12270,12270,12250,215
20240426,142700,331070110,12270,12260,12270,12260,287
20240426,142600,327550040,12220,12220,12220,12220,3
20240426,142500,327513380,12210,12210,12210,12200,197
20240426,142400,325108020,12220,12220,12220,12220,0
20240426,142300,325108020,12220,12220,12220,12220,0
20240426,142200,325108020,12220,12220,12220,12220,0
20240426,142100,325108020,12220,12220,12220,12220,0
20240426,142000,325108020,12220,12220,12220,12220,0
20240426,141900,325108020,12220,12220,12220,12220,0
20240426,141800,325108020,12220,12220,12220,12220,0
20240426,141700,325108020,12220,12220,12220,12220,0
20240426,141600,325108020,12220,12220,12220,12220,0
20240426,141500,325108020,12220,12220,12220,12220,0
20240426,141400,325108020,12220,12220,12220,12220,0
20240426,141300,325108020,12220,12220,12220,12220,0
20240426,141200,325108020,12220,12220,12220,12220,0
20240426,141100,325108020,12220,12220,12220,12220,0
20240426,141000,325108020,12220,12230,12230,12200,25
20240426,140900,324802870,12210,12210,12210,12210,20
20240426,140800,324558670,12220,12220,12220,12220,0
20240426,140700,324558670,12220,12220,12220,12220,0
20240426,140600,324558670,12220,12220,12220,12220,0
20240426,140500,324558670,12220,12220,12220,12220,32
20240426,140400,324167630,12210,12210,12210,12210,20
20240426,140300,323923430,12200,12200,12200,12200,0
20240426,140200,323923430,12200,12200,12200,12200,575
20240426,140100,316908430,12200,12230,12230,12190,770
20240426,140000,307494690,12270,12220,12270,12190,690
20240426,135900,299056070,12220,12200,12220,12200,33
20240426,135800,298652830,12200,12200,12200,12200,94
20240426,135700,297506030,12200,12200,12200,12200,0
20240426,135600,297506030,12200,12200,12200,12200,1
20240426,135500,297493830,12190,12190,12190,12190,11
20240426,135400,297359740,12200,12200,12200,12200,8
20240426,135300,297262140,12200,12200,12200,12200,30
20240426,135200,296896140,12200,12200,12200,12200,10
20240426,135100,296774140,12200,12200,12200,12200,24
20240426,135000,296481340,12200,12200,12200,12200,14
20240426,134900,296310540,12210,12200,12210,12200,248
20240426,134800,293284830,12200,12210,12210,12200,401
20240426,134700,288392620,12210,12210,12210,12210,122
20240426,134600,286903000,12210,12210,12210,12210,113
20240426,134500,285523270,12210,12210,12210,12210,11
20240426,134400,285388960,12200,12200,12200,12200,0
20240426,134300,285388960,12200,12200,12200,12200,0
20240426,134200,285388960,12200,12220,12220,12200,944
20240426,134100,273855870,12260,12260,12260,12260,0
20240426,134000,273855870,12260,12260,12260,12260,1
20240426,133900,273843610,12260,12260,12260,12260,0
20240426,133800,273843610,12260,12250,12260,12250,6
20240426,133700,273770090,12260,12260,12260,12260,0
20240426,133600,273770090,12260,12260,12260,12260,1
20240426,133500,273757830,12210,12210,12210,12210,523
20240426,133400,267372000,12210,12210,12210,12210,0
20240426,133300,267372000,12210,12210,12210,12210,1
20240426,133200,267359790,12210,12210,12210,12210,10
20240426,133100,267237690,12210,12210,12210,12210,10
20240426,133000,267115590,12210,12240,12250,12200,1649
20240426,132900,246962480,12250,12250,12250,12250,0
20240426,132800,246962480,12250,12250,12250,12250,1
20240426,132700,246950230,12250,12210,12250,12210,370
20240426,132600,242432490,12210,12210,12210,12210,119
20240426,132500,240979500,12210,12210,12210,12210,0
20240426,132400,240979500,12210,12210,12210,12210,41
20240426,132300,240478890,12210,12210,12210,12210,0
20240426,132200,240478890,12210,12210,12210,12210,113
20240426,132100,239099160,12210,12260,12260,12200,1025
20240426,132000,226576700,12260,12260,12260,12260,0
20240426,131900,226576700,12260,12230,12260,12230,320
20240426,131800,222663070,12220,12220,12220,12220,11
20240426,131700,222528650,12200,12220,12220,12200,93
20240426,131600,221393840,12220,12220,12220,12220,491
20240426,131500,215393820,12260,12260,12260,12260,0
20240426,131400,215393820,12260,12260,12260,12260,1
20240426,131300,215381560,12250,12250,12250,12250,1
20240426,131200,215369310,12260,12260,12260,12260,0
20240426,131100,215369310,12260,12230,12260,12230,36
20240426,131000,214929000,12220,12220,12220,12220,1
20240426,130900,214916780,12220,12220,12220,12220,6
20240426,130800,214843460,12220,12220,12220,12220,5
20240426,130700,214782360,12220,12220,12220,12220,8
20240426,130600,214684600,12220,12230,12230,12210,30
20240426,130500,214318000,12260,12220,12260,12220,16
20240426,130400,214122260,12230,12230,12230,12200,496
20240426,130300,208061180,12270,12270,12270,12270,0
20240426,130200,208061180,12270,12270,12270,12270,0
20240426,130100,208061180,12270,12270,12270,12270,0
20240426,130000,208061180,12270,12220,12270,12210,820
20240426,125900,198041870,12220,12230,12230,12220,29
20240426,125800,197687280,12230,12270,12270,12220,72
20240426,125700,196806310,12250,12230,12250,12220,391
20240426,125600,192024520,12290,12270,12290,12250,76
20240426,125500,191092840,12240,12230,12290,12220,415
20240426,125400,186010620,12250,12250,12250,12250,0
20240426,125300,186010620,12250,12250,12250,12250,0
20240426,125200,186010620,12250,12250,12250,12250,0
20240426,125100,186010620,12250,12250,12250,12250,2
20240426,125000,185986120,12250,12250,12250,12250,0
20240426,124900,185986120,12250,12250,12250,12250,0
20240426,124800,185986120,12250,12250,12250,12250,0
20240426,124700,185986120,12250,12250,12250,12250,0
20240426,124600,185986120,12250,12250,12250,12250,0
20240426,124500,185986120,12250,12250,12250,12250,0
20240426,124400,185986120,12250,12210,12250,12210,274
20240426,124300,182639980,12210,12210,12210,12210,50
20240426,124200,182029480,12210,12210,12210,12210,12
20240426,124100,181882960,12210,12210,12210,12210,20
20240426,124000,181638760,12210,12210,12210,12210,0
20240426,123900,181638760,12210,12220,12220,12190,876
20240426,123800,170947960,12210,12230,12230,12210,634
20240426,123700,163196010,12220,12220,12220,12220,0
20240426,123600,163196010,12220,12220,12220,12220,0
20240426,123500,163196010,12220,12230,12230,12220,93
20240426,123400,162059530,12240,12270,12270,12240,657
20240426,123300,154004730,12300,12300,12300,12300,1
20240426,123200,153992430,12230,12230,12230,12230,2
20240426,123100,153967970,12230,12230,12230,12230,0
20240426,123000,153967970,12230,12220,12230,12220,359
20240426,122900,149577820,12230,12260,12260,12220,270
20240426,122800,146273170,12270,12300,12320,12270,381
20240426,122700,141593760,12240,12240,12240,12240,0
20240426,122600,141593760,12240,12240,12240,12240,37
20240426,122500,141140880,12220,12220,12220,12220,0
20240426,122400,141140880,12220,12220,12220,12220,0
20240426,122300,141140880,12220,12220,12220,12220,0
20240426,122200,141140880,12220,12220,12220,12220,384
20240426,122100,136448400,12210,12230,12230,12210,674
20240426,122000,128207110,12220,12220,12220,12220,0
20240426,121900,128207110,12220,12220,12220,12220,0
20240426,121800,128207110,12220,12220,12220,12220,0
20240426,121700,128207110,12220,12220,12220,12220,0
20240426,121600,128207110,12220,12230,12230,12220,33
20240426,121500,127803570,12220,12230,12230,12220,23
20240426,121400,127522320,12230,12230,12230,12230,2
20240426,121300,127497860,12220,12220,12220,12220,64
20240426,121200,126715780,12220,12220,12220,12220,0
20240426,121100,126715780,12220,12220,12220,12220,0
20240426,121000,126715780,12220,12250,12250,12220,1156
20240426,120900,112571230,12250,12280,12350,12250,826
20240426,120800,102434600,12270,12270,12270,12270,0
20240426,120700,102434600,12270,12270,12270,12270,0
20240426,120600,102434600,12270,12270,12270,12270,0
20240426,120500,102434600,12270,12270,12270,12270,0
20240426,120400,102434600,12270,12270,12270,12270,0
20240426,120300,102434600,12270,12270,12270,12270,0
20240426,120200,102434600,12270,12270,12270,12270,0
20240426,120100,102434600,12270,12270,12270,12270,0
20240426,120000,102434600,12270,12270,12270,12270,1
20240426,115900,102422330,12260,12260,12260,12260,0
20240426,115800,102422330,12260,12260,12260,12260,10
20240426,115700,102299730,12240,12250,12250,12240,539
20240426,115600,95697370,12250,12250,12250,12250,1
20240426,115500,95685120,12250,12250,12250,12250,0
20240426,115400,95685120,12250,12270,12270,12240,278
20240426,115300,92278760,12270,12270,12270,12270,2
20240426,115200,92254220,12270,12270,12270,12270,0
20240426,115100,92254220,12270,12270,12270,12270,0
20240426,115000,92254220,12270,12270,12270,12270,0
20240426,114900,92254220,12270,12270,12270,12270,0
20240426,114800,92254220,12270,12270,12270,12270,1
20240426,114700,92241950,12270,12270,12270,12270,0
20240426,114600,92241950,12270,12270,12270,12270,0
20240426,114500,92241950,12270,12270,12270,12270,0
20240426,114400,92241950,12270,12270,12270,12270,0
20240426,114300,92241950,12270,12270,12270,12270,0
20240426,114200,92241950,12270,12270,12270,12270,44
20240426,114100,91702070,12270,12270,12270,12270,0
20240426,114000,91702070,12270,12270,12270,12260,110
20240426,113900,90352440,12260,12300,12300,12260,374
20240426,113800,85763660,12350,12350,12350,12350,0
20240426,113700,85763660,12350,12350,12350,12350,0
20240426,113600,85763660,12350,12350,12350,12350,1
20240426,113500,85751310,12350,12350,12350,12350,1
20240426,113400,85738960,12350,12350,12350,12350,0
20240426,113300,85738960,12350,12350,12350,12350,0
20240426,113200,85738960,12350,12350,12350,12350,0
20240426,113100,85738960,12350,12350,12350,12350,0
20240426,113000,85738960,12350,12350,12350,12350,1
20240426,112900,85726610,12360,12360,12360,12360,5
20240426,112800,85664810,12360,12360,12360,12360,0
20240426,112700,85664810,12360,12360,12360,12360,0
20240426,112600,85664810,12360,12360,12360,12360,0
20240426,112500,85664810,12360,12360,12360,12360,0
20240426,112400,85664810,12360,12360,12360,12360,1
20240426,112300,85652450,12360,12360,12360,12360,0
20240426,112200,85652450,12360,12350,12360,12350,6
20240426,112100,85578340,12350,12350,12350,12350,0
20240426,112000,85578340,12350,12350,12350,12350,0
20240426,111900,85578340,12350,12350,12350,12350,1
20240426,111800,85565990,12310,12310,12310,12310,357
20240426,111700,81171320,12350,12350,12350,12350,0
20240426,111600,81171320,12350,12350,12350,12350,0
20240426,111500,81171320,12350,12290,12350,12290,59
20240426,111400,80446030,12280,12280,12280,12280,0
20240426,111300,80446030,12280,12280,12280,12280,1
20240426,111200,80433750,12270,12270,12270,12270,0
20240426,111100,80433750,12270,12270,12270,12270,0
20240426,111000,80433750,12270,12270,12270,12270,0
20240426,110900,80433750,12270,12260,12270,12260,612
20240426,110800,72930620,12260,12260,12260,12260,36
20240426,110700,72489260,12260,12270,12270,12260,176
20240426,110600,70330990,12290,12290,12290,12290,1
20240426,110500,70318700,12320,12320,12320,12320,0
20240426,110400,70318700,12320,12320,12320,12320,0
20240426,110300,70318700,12320,12310,12320,12310,7
20240426,110200,70232510,12280,12330,12330,12280,101
20240426,110100,68991560,12320,12360,12360,12320,652
20240426,110000,60958880,12360,12330,12360,12330,900
20240426,105900,49861550,12360,12360,12360,12360,0
20240426,105800,49861550,12360,12360,12360,12360,0
20240426,105700,49861550,12360,12360,12360,12360,0
20240426,105600,49861550,12360,12360,12360,12360,0
20240426,105500,49861550,12360,12360,12360,12360,1
20240426,105400,49849190,12360,12360,12360,12360,0
20240426,105300,49849190,12360,12360,12360,12360,0
20240426,105200,49849190,12360,12360,12360,12360,0
20240426,105100,49849190,12360,12360,12360,12360,0
20240426,105000,49849190,12360,12360,12360,12360,0
20240426,104900,49849190,12360,12360,12360,12360,1
20240426,104800,49836830,12360,12360,12360,12360,0
20240426,104700,49836830,12360,12360,12360,12360,0
20240426,104600,49836830,12360,12360,12360,12360,0
20240426,104500,49836830,12360,12360,12360,12360,0
20240426,104400,49836830,12360,12360,12360,12360,0
20240426,104300,49836830,12360,12350,12360,12350,5
20240426,104200,49775060,12280,12320,12320,12280,40
20240426,104100,49283470,12340,12340,12340,12340,0
20240426,104000,49283470,12340,12340,12340,12340,0
20240426,103900,49283470,12340,12340,12340,12340,0
20240426,103800,49283470,12340,12340,12340,12340,1
20240426,103700,49271130,12360,12360,12360,12360,0
20240426,103600,49271130,12360,12360,12360,12360,0
20240426,103500,49271130,12360,12360,12360,12360,0
20240426,103400,49271130,12360,12360,12360,12360,0
20240426,103300,49271130,12360,12360,12360,12360,0
20240426,103200,49271130,12360,12360,12360,12360,1
20240426,103100,49258770,12360,12360,12360,12360,0
20240426,103000,49258770,12360,12330,12360,12330,710
20240426,102900,40490460,12330,12330,12330,12330,10
20240426,102800,40367160,12360,12360,12360,12360,0
20240426,102700,40367160,12360,12360,12360,12360,0
20240426,102600,40367160,12360,12360,12360,12360,1
20240426,102500,40354800,12360,12360,12360,12360,0
20240426,102400,40354800,12360,12360,12360,12360,0
20240426,102300,40354800,12360,12360,12360,12360,0
20240426,102200,40354800,12360,12360,12360,12360,0
20240426,102100,40354800,12360,12360,12360,12360,0
20240426,102000,40354800,12360,12330,12360,12330,11
20240426,101900,40219140,12350,12350,12350,12350,39
20240426,101800,39737490,12350,12350,12350,12350,0
20240426,101700,39737490,12350,12350,12350,12350,0
20240426,101600,39737490,12350,12350,12350,12350,0
20240426,101500,39737490,12350,12320,12350,12320,41
20240426,101400,39231950,12310,12300,12310,12300,22
20240426,101300,38961250,12310,12310,12310,12310,2
20240426,101200,38936630,12310,12310,12310,12310,136
20240426,101100,37262470,12330,12340,12340,12320,8
20240426,101000,37163850,12320,12320,12320,12320,0
20240426,100900,37163850,12320,12320,12320,12320,0
20240426,100800,37163850,12320,12320,12320,12320,0
20240426,100700,37163850,12320,12320,12320,12320,0
20240426,100600,37163850,12320,12320,12320,12320,0
20240426,100500,37163850,12320,12320,12320,12320,0
20240426,100400,37163850,12320,12320,12320,12320,1
20240426,100300,37151530,12360,12360,12360,12360,0
20240426,100200,37151530,12360,12360,12360,12360,0
20240426,100100,37151530,12360,12330,12360,12330,8
20240426,100000,37052830,12330,12330,12330,12330,700
20240426,095900,28421830,12330,12330,12330,12330,0
20240426,095800,28421830,12330,12330,12330,12330,4
20240426,095700,28372510,12330,12330,12330,12330,1
20240426,095600,28360180,12330,12330,12330,12330,0
20240426,095500,28360180,12330,12330,12330,12330,29
20240426,095400,28002610,12350,12350,12350,12350,0
20240426,095300,28002610,12350,12350,12350,12350,0
20240426,095200,28002610,12350,12350,12350,12350,0
20240426,095100,28002610,12350,12350,12350,12350,0
20240426,095000,28002610,12350,12350,12350,12350,1
20240426,094900,27990260,12340,12340,12340,12340,0
20240426,094800,27990260,12340,12340,12340,12340,0
20240426,094700,27990260,12340,12340,12340,12340,0
20240426,094600,27990260,12340,12340,12340,12340,0
20240426,094500,27990260,12340,12350,12350,12340,20
20240426,094400,27743290,12350,12350,12350,12350,10
20240426,094300,27619790,12350,12350,12350,12350,0
20240426,094200,27619790,12350,12310,12350,12310,54
20240426,094100,26954810,12330,12330,12330,12330,0
20240426,094000,26954810,12330,12330,12330,12330,0
20240426,093900,26954810,12330,12330,12330,12330,0
20240426,093800,26954810,12330,12330,12330,12330,1
20240426,093700,26942480,12310,12330,12330,12310,80
20240426,093600,25956630,12320,12320,12320,12320,0
20240426,093500,25956630,12320,12320,12320,12320,0
20240426,093400,25956630,12320,12320,12320,12320,0
20240426,093300,25956630,12320,12320,12320,12320,0
20240426,093200,25956630,12320,12320,12320,12320,0
20240426,093100,25956630,12320,12320,12320,12320,0
20240426,093000,25956630,12320,12320,12320,12320,700
20240426,092900,17332630,12320,12320,12320,12320,0
20240426,092800,17332630,12320,12350,12350,12320,45
20240426,092700,16777700,12340,12360,12360,12340,27
20240426,092600,16444320,12380,12380,12380,12380,0
20240426,092500,16444320,12380,12380,12380,12380,0
20240426,092400,16444320,12380,12360,12380,12360,35
20240426,092300,16011400,12360,12360,12360,12360,13
20240426,092200,15850720,12320,12320,12320,12320,0
20240426,092100,15850720,12320,12340,12340,12320,40
20240426,092000,15357380,12350,12350,12350,12350,23
20240426,091900,15073330,12360,12360,12360,12360,0
20240426,091800,15073330,12360,12360,12360,12360,0
20240426,091700,15073330,12360,12360,12360,12360,0
20240426,091600,15073330,12360,12360,12360,12360,0
20240426,091500,15073330,12360,12360,12360,12360,0
20240426,091400,15073330,12360,12360,12360,12360,0
20240426,091300,15073330,12360,12360,12360,12360,0
20240426,091200,15073330,12360,12360,12360,12360,0
20240426,091100,15073330,12360,12360,12360,12360,0
20240426,091000,15073330,12360,12360,12360,12360,0
20240426,090900,15073330,12360,12370,12370,12360,14
20240426,090800,14900250,12370,12370,12370,12370,1
20240426,090700,14887880,12380,12380,12380,12380,0
20240426,090600,14887880,12380,12380,12380,12380,0
20240426,090500,14887880,12380,12380,12380,12380,2
20240426,090400,14863120,12370,12370,12370,12370,0
20240426,090300,14863120,12370,12370,12370,12370,10
20240426,090200,14739420,12370,12370,12370,12370,10
20240426,090100,14615720,12380,12340,12380,12340,710
20240426,090000,5832980,12340,12430,12430,12330,471