stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192900,1911148530,7910,7910,7910,7910,7735
20240426,192800,1911148530,7910,7910,7910,7910,0
20240426,192700,1911148530,7910,7910,7910,7910,0
20240426,192600,1911148530,7910,7910,7910,7910,0
20240426,192500,1911148530,7910,7910,7910,7910,0
20240426,192400,1911148530,7910,7910,7910,7910,0
20240426,192300,1911148530,7910,7910,7910,7910,0
20240426,192200,1911148530,7910,7910,7910,7910,0
20240426,192100,1911148530,7910,7910,7910,7910,0
20240426,192000,1911148530,7910,7910,7910,7910,0
20240426,191900,1911148530,7910,7910,7910,7910,0
20240426,191800,1911148530,7910,7910,7910,7910,0
20240426,191700,1911148530,7910,7910,7910,7910,0
20240426,191600,1911148530,7910,7910,7910,7910,0
20240426,191500,1911148530,7910,7910,7910,7910,0
20240426,191400,1911148530,7910,7910,7910,7910,0
20240426,191300,1911148530,7910,7910,7910,7910,0
20240426,191200,1911148530,7910,7910,7910,7910,0
20240426,191100,1911148530,7910,7910,7910,7910,0
20240426,191000,1911148530,7910,7910,7910,7910,0
20240426,190900,1911148530,7910,7910,7910,7910,0
20240426,190800,1911148530,7910,7910,7910,7910,0
20240426,190700,1911148530,7910,7910,7910,7910,0
20240426,190600,1911148530,7910,7910,7910,7910,0
20240426,190500,1911148530,7910,7910,7910,7910,0
20240426,190400,1911148530,7910,7910,7910,7910,0
20240426,190300,1911148530,7910,7910,7910,7910,0
20240426,190200,1911148530,7910,7910,7910,7910,0
20240426,190100,1911148530,7910,7910,7910,7910,0
20240426,190000,1911148530,7910,7910,7910,7910,0
20240426,185900,1911148530,7910,7910,7910,7910,7735
20240426,185800,1911148530,7910,7910,7910,7910,0
20240426,185700,1911148530,7910,7910,7910,7910,0
20240426,185600,1911148530,7910,7910,7910,7910,0
20240426,185500,1911148530,7910,7910,7910,7910,0
20240426,185400,1911148530,7910,7910,7910,7910,0
20240426,185300,1911148530,7910,7910,7910,7910,0
20240426,185200,1911148530,7910,7910,7910,7910,0
20240426,185100,1911148530,7910,7910,7910,7910,0
20240426,185000,1911148530,7910,7910,7910,7910,0
20240426,184900,1911148530,7910,7910,7910,7910,0
20240426,184800,1911148530,7910,7910,7910,7910,0
20240426,184700,1911148530,7910,7910,7910,7910,0
20240426,184600,1911148530,7910,7910,7910,7910,0
20240426,184500,1911148530,7910,7910,7910,7910,0
20240426,184400,1911148530,7910,7910,7910,7910,0
20240426,184300,1911148530,7910,7910,7910,7910,0
20240426,184200,1911148530,7910,7910,7910,7910,0
20240426,184100,1911148530,7910,7910,7910,7910,0
20240426,184000,1911148530,7910,7910,7910,7910,0
20240426,183900,1911148530,7910,7910,7910,7910,0
20240426,183800,1911148530,7910,7910,7910,7910,0
20240426,183700,1911148530,7910,7910,7910,7910,0
20240426,183600,1911148530,7910,7910,7910,7910,0
20240426,183500,1911148530,7910,7910,7910,7910,0
20240426,183400,1911148530,7910,7910,7910,7910,0
20240426,183300,1911148530,7910,7910,7910,7910,0
20240426,183200,1911148530,7910,7910,7910,7910,0
20240426,183100,1911148530,7910,7910,7910,7910,0
20240426,183000,1911148530,7910,7910,7910,7910,0
20240426,182900,1911148530,7910,7910,7910,7910,7735
20240426,182800,1911148530,7910,7910,7910,7910,0
20240426,182700,1911148530,7910,7910,7910,7910,0
20240426,182600,1911148530,7910,7910,7910,7910,0
20240426,182500,1911148530,7910,7910,7910,7910,0
20240426,182400,1911148530,7910,7910,7910,7910,0
20240426,182300,1911148530,7910,7910,7910,7910,0
20240426,182200,1911148530,7910,7910,7910,7910,0
20240426,182100,1911148530,7910,7910,7910,7910,0
20240426,182000,1911148530,7910,7910,7910,7910,0
20240426,181900,1911148530,7910,7910,7910,7910,0
20240426,181800,1911148530,7910,7910,7910,7910,0
20240426,181700,1911148530,7910,7910,7910,7910,0
20240426,181600,1911148530,7910,7910,7910,7910,0
20240426,181500,1911148530,7910,7910,7910,7910,0
20240426,181400,1911148530,7910,7910,7910,7910,0
20240426,181300,1911148530,7910,7910,7910,7910,0
20240426,181200,1911148530,7910,7910,7910,7910,0
20240426,181100,1911148530,7910,7910,7910,7910,0
20240426,181000,1911148530,7910,7910,7910,7910,0
20240426,180900,1911148530,7910,7910,7910,7910,0
20240426,180800,1911148530,7910,7910,7910,7910,0
20240426,180700,1911148530,7910,7910,7910,7910,0
20240426,180600,1911148530,7910,7910,7910,7910,0
20240426,180500,1911148530,7910,7910,7910,7910,0
20240426,180400,1911148530,7910,7910,7910,7910,0
20240426,180300,1911148530,7910,7910,7910,7910,0
20240426,180200,1911148530,7910,7910,7910,7910,0
20240426,180100,1911148530,7910,7910,7910,7910,0
20240426,180000,1911148530,7910,7910,7910,7910,0
20240426,175900,1911148530,7910,7910,7910,7910,7735
20240426,175800,1911148530,7910,7910,7910,7910,0
20240426,175700,1911148530,7910,7910,7910,7910,0
20240426,175600,1911148530,7910,7910,7910,7910,0
20240426,175500,1911148530,7910,7910,7910,7910,0
20240426,175400,1911148530,7910,7910,7910,7910,0
20240426,175300,1911148530,7910,7910,7910,7910,0
20240426,175200,1911148530,7910,7910,7910,7910,0
20240426,175100,1911148530,7910,7910,7910,7910,0
20240426,175000,1911148530,7910,7910,7910,7910,0
20240426,174900,1911148530,7910,7910,7910,7910,0
20240426,174800,1911148530,7910,7910,7910,7910,0
20240426,174700,1911148530,7910,7910,7910,7910,0
20240426,174600,1911148530,7910,7910,7910,7910,0
20240426,174500,1911148530,7910,7910,7910,7910,0
20240426,174400,1911148530,7910,7910,7910,7910,0
20240426,174300,1911148530,7910,7910,7910,7910,0
20240426,174200,1911148530,7910,7910,7910,7910,0
20240426,174100,1911148530,7910,7910,7910,7910,0
20240426,174000,1911148530,7910,7910,7910,7910,0
20240426,173900,1911148530,7910,7910,7910,7910,0
20240426,173800,1911148530,7910,7910,7910,7910,0
20240426,173700,1911148530,7910,7910,7910,7910,0
20240426,173600,1911148530,7910,7910,7910,7910,0
20240426,173500,1911148530,7910,7910,7910,7910,0
20240426,173400,1911148530,7910,7910,7910,7910,0
20240426,173300,1911148530,7910,7910,7910,7910,0
20240426,173200,1911148530,7910,7910,7910,7910,0
20240426,173100,1911148530,7910,7910,7910,7910,0
20240426,173000,1911148530,7910,7910,7910,7910,0
20240426,172900,1911148530,7910,7910,7910,7910,7735
20240426,172800,1911148530,7910,7910,7910,7910,0
20240426,172700,1911148530,7910,7910,7910,7910,0
20240426,172600,1911148530,7910,7910,7910,7910,0
20240426,172500,1911148530,7910,7910,7910,7910,0
20240426,172400,1911148530,7910,7910,7910,7910,0
20240426,172300,1911148530,7910,7910,7910,7910,0
20240426,172200,1911148530,7910,7910,7910,7910,0
20240426,172100,1911148530,7910,7910,7910,7910,0
20240426,172000,1911148530,7910,7910,7910,7910,0
20240426,171900,1911148530,7910,7910,7910,7910,0
20240426,171800,1911148530,7910,7910,7910,7910,0
20240426,171700,1911148530,7910,7910,7910,7910,0
20240426,171600,1911148530,7910,7910,7910,7910,0
20240426,171500,1911148530,7910,7910,7910,7910,0
20240426,171400,1911148530,7910,7910,7910,7910,0
20240426,171300,1911148530,7910,7910,7910,7910,0
20240426,171200,1911148530,7910,7910,7910,7910,0
20240426,171100,1911148530,7910,7910,7910,7910,0
20240426,171000,1911148530,7910,7910,7910,7910,0
20240426,170900,1911148530,7910,7910,7910,7910,0
20240426,170800,1911148530,7910,7910,7910,7910,0
20240426,170700,1911148530,7910,7910,7910,7910,0
20240426,170600,1911148530,7910,7910,7910,7910,0
20240426,170500,1911148530,7910,7910,7910,7910,0
20240426,170400,1911148530,7910,7910,7910,7910,0
20240426,170300,1911148530,7910,7910,7910,7910,0
20240426,170200,1911148530,7910,7910,7910,7910,0
20240426,170100,1911148530,7910,7910,7910,7910,0
20240426,170000,1911148530,7910,7910,7910,7910,0
20240426,165900,1911148530,7910,7910,7910,7910,7735
20240426,165800,1911148530,7910,7910,7910,7910,0
20240426,165700,1911148530,7910,7910,7910,7910,0
20240426,165600,1911148530,7910,7910,7910,7910,0
20240426,165500,1911148530,7910,7910,7910,7910,0
20240426,165400,1911148530,7910,7910,7910,7910,0
20240426,165300,1911148530,7910,7910,7910,7910,0
20240426,165200,1911148530,7910,7910,7910,7910,0
20240426,165100,1911148530,7910,7910,7910,7910,0
20240426,165000,1911148530,7910,7910,7910,7910,0
20240426,164900,1911148530,7910,7910,7910,7910,0
20240426,164800,1911148530,7910,7910,7910,7910,0
20240426,164700,1911148530,7910,7910,7910,7910,0
20240426,164600,1911148530,7910,7910,7910,7910,0
20240426,164500,1911148530,7910,7910,7910,7910,0
20240426,164400,1911148530,7910,7910,7910,7910,0
20240426,164300,1911148530,7910,7910,7910,7910,0
20240426,164200,1911148530,7910,7910,7910,7910,0
20240426,164100,1911148530,7910,7910,7910,7910,0
20240426,164000,1911148530,7910,7910,7910,7910,0
20240426,163900,1911148530,7910,7910,7910,7910,0
20240426,163800,1911148530,7910,7910,7910,7910,0
20240426,163700,1911148530,7910,7910,7910,7910,0
20240426,163600,1911148530,7910,7910,7910,7910,0
20240426,163500,1911148530,7910,7910,7910,7910,0
20240426,163400,1911148530,7910,7910,7910,7910,0
20240426,163300,1911148530,7910,7910,7910,7910,0
20240426,163200,1911148530,7910,7910,7910,7910,0
20240426,163100,1911148530,7910,7910,7910,7910,0
20240426,163000,1911148530,7910,7910,7910,7910,0
20240426,162900,1911148530,7910,7910,7910,7910,7735
20240426,162800,1911148530,7910,7910,7910,7910,0
20240426,162700,1911148530,7910,7910,7910,7910,0
20240426,162600,1911148530,7910,7910,7910,7910,0
20240426,162500,1911148530,7910,7910,7910,7910,0
20240426,162400,1911148530,7910,7910,7910,7910,0
20240426,162300,1911148530,7910,7910,7910,7910,0
20240426,162200,1911148530,7910,7910,7910,7910,0
20240426,162100,1911148530,7910,7910,7910,7910,0
20240426,162000,1911148530,7910,7910,7910,7910,0
20240426,161900,1911148530,7910,7910,7910,7910,0
20240426,161800,1911148530,7910,7910,7910,7910,0
20240426,161700,1911148530,7910,7910,7910,7910,0
20240426,161600,1911148530,7910,7910,7910,7910,0
20240426,161500,1911148530,7910,7910,7910,7910,0
20240426,161400,1911148530,7910,7910,7910,7910,0
20240426,161300,1911148530,7910,7910,7910,7910,0
20240426,161200,1911148530,7910,7910,7910,7910,0
20240426,161100,1911148530,7910,7910,7910,7910,0
20240426,161000,1911148530,7910,7910,7910,7910,0
20240426,160900,1911148530,7910,7910,7910,7910,0
20240426,160800,1911148530,7910,7910,7910,7910,0
20240426,160700,1911148530,7910,7910,7910,7910,0
20240426,160600,1911148530,7910,7910,7910,7910,0
20240426,160500,1911148530,7910,7910,7910,7910,0
20240426,160400,1911148530,7910,7910,7910,7910,0
20240426,160300,1911148530,7910,7910,7910,7910,0
20240426,160200,1911148530,7910,7910,7910,7910,0
20240426,160100,1911148530,7910,7910,7910,7910,0
20240426,160000,1911148530,7910,7910,7910,7910,0
20240426,155900,1911148530,7910,7910,7910,7910,7735
20240426,155800,1911148530,7910,7910,7910,7910,0
20240426,155700,1911148530,7910,7910,7910,7910,0
20240426,155600,1911148530,7910,7910,7910,7910,0
20240426,155500,1911148530,7910,7910,7910,7910,0
20240426,155400,1911148530,7910,7910,7910,7910,0
20240426,155300,1911148530,7910,7910,7910,7910,0
20240426,155200,1911148530,7910,7910,7910,7910,0
20240426,155100,1911148530,7910,7910,7910,7910,0
20240426,155000,1911148530,7910,7910,7910,7910,0
20240426,154900,1911148530,7910,7910,7910,7910,0
20240426,154800,1911148530,7910,7910,7910,7910,0
20240426,154700,1911148530,7910,7910,7910,7910,0
20240426,154600,1911148530,7910,7910,7910,7910,0
20240426,154500,1911148530,7910,7910,7910,7910,0
20240426,154400,1911148530,7910,7910,7910,7910,0
20240426,154300,1911148530,7910,7910,7910,7910,0
20240426,154200,1911148530,7910,7910,7910,7910,0
20240426,154100,1911148530,7910,7910,7910,7910,0
20240426,154000,1911148530,7910,7910,7910,7910,0
20240426,153900,1911148530,7910,7910,7910,7910,0
20240426,153800,1911148530,7910,7910,7910,7910,0
20240426,153700,1911148530,7910,7910,7910,7910,0
20240426,153600,1911148530,7910,7910,7910,7910,0
20240426,153500,1911148530,7910,7910,7910,7910,0
20240426,153400,1911148530,7910,7910,7910,7910,0
20240426,153300,1911148530,7910,7910,7910,7910,0
20240426,153200,1911148530,7910,7910,7910,7910,0
20240426,153100,1911148530,7910,7910,7910,7910,0
20240426,153000,1911148530,7910,7910,7910,7910,7735
20240426,152900,1849964680,7880,7880,7880,7880,0
20240426,152800,1849964680,7880,7880,7880,7880,0
20240426,152700,1849964680,7880,7880,7880,7880,0
20240426,152600,1849964680,7880,7880,7880,7880,0
20240426,152500,1849964680,7880,7880,7880,7880,0
20240426,152400,1849964680,7880,7880,7880,7880,0
20240426,152300,1849964680,7880,7880,7880,7880,0
20240426,152200,1849964680,7880,7880,7880,7880,0
20240426,152100,1849964680,7880,7880,7880,7880,0
20240426,152000,1849964680,7880,7880,7880,7880,0
20240426,151900,1849964680,7880,7870,7880,7860,3057
20240426,151800,1825924360,7870,7880,7880,7870,140
20240426,151700,1824821560,7880,7880,7880,7870,431
20240426,151600,1821428800,7880,7880,7880,7880,124
20240426,151500,1820451680,7880,7880,7880,7880,2
20240426,151400,1820435920,7890,7890,7890,7870,1266
20240426,151300,1810463060,7890,7880,7890,7880,885
20240426,151200,1803483440,7880,7880,7880,7880,2076
20240426,151100,1787124560,7880,7870,7880,7870,99
20240426,151000,1786345420,7870,7870,7870,7870,417
20240426,150900,1783063630,7870,7860,7870,7860,553
20240426,150800,1778715260,7860,7850,7860,7850,204
20240426,150700,1777113820,7860,7850,7860,7850,208
20240426,150600,1775480940,7860,7860,7860,7860,326
20240426,150500,1772918580,7860,7860,7860,7860,621
20240426,150400,1768037520,7860,7860,7860,7860,546
20240426,150300,1763745960,7860,7860,7870,7860,302
20240426,150200,1761372080,7860,7860,7870,7860,313
20240426,150100,1758911880,7870,7870,7880,7850,688
20240426,150000,1753498520,7880,7830,7880,7830,9541
20240426,145900,1678583460,7840,7830,7840,7830,100
20240426,145800,1677799960,7840,7840,7840,7840,129
20240426,145700,1676788600,7830,7830,7830,7830,740
20240426,145600,1670994400,7830,7830,7830,7830,370
20240426,145500,1668097300,7830,7840,7840,7830,441
20240426,145400,1664640160,7840,7840,7840,7840,20
20240426,145300,1664483360,7830,7830,7830,7830,0
20240426,145200,1664483360,7830,7830,7830,7810,738
20240426,145100,1658704940,7840,7840,7840,7840,0
20240426,145000,1658704940,7840,7820,7840,7820,2098
20240426,144900,1642287520,7820,7820,7820,7800,809
20240426,144800,1635965420,7820,7820,7820,7820,1304
20240426,144700,1625768140,7830,7830,7830,7820,492
20240426,144600,1621916280,7830,7830,7830,7830,0
20240426,144500,1621916280,7830,7830,7830,7830,200
20240426,144400,1620350280,7830,7810,7830,7810,7316
20240426,144300,1563154130,7800,7800,7810,7800,1572
20240426,144200,1550880500,7800,7800,7810,7800,372
20240426,144100,1547978800,7800,7800,7800,7800,850
20240426,144000,1541348800,7810,7810,7810,7810,98
20240426,143900,1540583420,7800,7800,7800,7800,20
20240426,143800,1540427420,7800,7800,7800,7800,179
20240426,143700,1539031220,7800,7800,7800,7800,84
20240426,143600,1538376020,7800,7800,7800,7800,20
20240426,143500,1538220020,7800,7800,7800,7800,121
20240426,143400,1537276220,7810,7800,7810,7800,207
20240426,143300,1535661610,7810,7810,7810,7810,0
20240426,143200,1535661610,7810,7800,7810,7800,20
20240426,143100,1535505600,7800,7800,7810,7790,266
20240426,143000,1533430880,7800,7800,7800,7800,447
20240426,142900,1529944280,7810,7810,7810,7810,0
20240426,142800,1529944280,7810,7790,7810,7790,2768
20240426,142700,1508381540,7790,7800,7800,7790,881
20240426,142600,1501514560,7800,7800,7800,7800,23
20240426,142500,1501335160,7800,7800,7800,7800,45
20240426,142400,1500984160,7800,7810,7810,7800,437
20240426,142300,1497574190,7810,7800,7810,7800,275
20240426,142200,1495428190,7800,7810,7810,7800,630
20240426,142100,1490510360,7810,7810,7810,7810,0
20240426,142000,1490510360,7810,7800,7810,7800,954
20240426,141900,1483069060,7800,7800,7800,7800,130
20240426,141800,1482055060,7800,7810,7810,7800,117
20240426,141700,1481141590,7810,7810,7810,7810,20
20240426,141600,1480985390,7810,7810,7810,7810,142
20240426,141500,1479876370,7810,7810,7810,7810,1
20240426,141400,1479868560,7810,7810,7810,7810,13
20240426,141300,1479767030,7810,7800,7810,7800,32
20240426,141200,1479517400,7800,7810,7810,7800,223
20240426,141100,1477777980,7810,7810,7810,7810,1
20240426,141000,1477770170,7810,7810,7810,7810,1582
20240426,140900,1465414750,7820,7820,7820,7820,404
20240426,140800,1462255470,7830,7840,7840,7820,676
20240426,140700,1456959010,7840,7800,7840,7800,9143
20240426,140600,1385472150,7800,7800,7810,7800,1177
20240426,140500,1376291540,7810,7800,7810,7800,363
20240426,140400,1373460130,7800,7800,7810,7800,25
20240426,140300,1373265110,7800,7810,7810,7800,31
20240426,140200,1373023300,7800,7800,7800,7800,13
20240426,140100,1372921900,7800,7810,7810,7800,368
20240426,140000,1370048010,7810,7820,7820,7810,107
20240426,135900,1369212320,7830,7810,7830,7810,1405
20240426,135800,1358230220,7810,7780,7810,7780,4736
20240426,135700,1321353850,7780,7780,7780,7770,1669
20240426,135600,1308372270,7780,7770,7780,7770,248
20240426,135500,1306442850,7780,7770,7780,7770,123
20240426,135400,1305486360,7770,7750,7770,7750,3363
20240426,135300,1279366550,7740,7750,7750,7740,668
20240426,135200,1274192590,7760,7760,7760,7760,10
20240426,135100,1274114990,7760,7760,7760,7760,2
20240426,135000,1274099470,7760,7760,7760,7760,9
20240426,134900,1274029630,7760,7760,7760,7760,12
20240426,134800,1273936510,7770,7770,7770,7760,10
20240426,134700,1273858820,7770,7760,7770,7760,102
20240426,134600,1273067070,7760,7750,7760,7750,1157
20240426,134500,1264099250,7740,7750,7750,7740,461
20240426,134400,1260526560,7740,7750,7750,7740,349
20240426,134300,1257825250,7740,7750,7750,7740,529
20240426,134200,1253730700,7740,7750,7750,7740,154
20240426,134100,1252537300,7750,7750,7750,7750,8
20240426,134000,1252475300,7750,7750,7750,7750,16
20240426,133900,1252351300,7750,7750,7750,7750,699
20240426,133800,1246934050,7720,7720,7720,7720,0
20240426,133700,1246934050,7720,7730,7730,7720,120
20240426,133600,1246007080,7720,7720,7720,7720,0
20240426,133500,1246007080,7720,7740,7740,7720,1404
20240426,133400,1235160820,7720,7740,7740,7720,907
20240426,133300,1228154580,7740,7740,7740,7740,11
20240426,133200,1228069440,7740,7740,7740,7740,80
20240426,133100,1227450240,7750,7750,7750,7750,2
20240426,133000,1227434740,7740,7740,7740,7740,313
20240426,132900,1225012120,7740,7740,7740,7740,0
20240426,132800,1225012120,7740,7750,7750,7730,57
20240426,132700,1224571200,7750,7730,7750,7710,15688
20240426,132600,1103543310,7740,7740,7740,7740,79
20240426,132500,1102931850,7740,7740,7740,7740,11
20240426,132400,1102846710,7730,7740,7740,7730,171
20240426,132300,1101524680,7720,7740,7740,7720,413
20240426,132200,1098334560,7720,7730,7740,7720,1240
20240426,132100,1088754660,7720,7720,7720,7720,131
20240426,132000,1087743340,7730,7730,7730,7730,5
20240426,131900,1087704690,7720,7730,7740,7720,1680
20240426,131800,1074720240,7730,7730,7730,7730,0
20240426,131700,1074720240,7730,7730,7730,7730,629
20240426,131600,1069858070,7730,7730,7730,7730,12
20240426,131500,1069765310,7740,7740,7740,7740,95
20240426,131400,1069030010,7740,7730,7740,7730,218
20240426,131300,1067344330,7730,7730,7740,7730,79
20240426,131200,1066733650,7730,7730,7730,7730,71
20240426,131100,1066184820,7730,7730,7730,7730,121
20240426,131000,1065249490,7730,7740,7740,7730,2699
20240426,130900,1044386210,7730,7740,7740,7730,209
20240426,130800,1042769150,7740,7740,7740,7740,4
20240426,130700,1042738190,7740,7730,7740,7730,2121
20240426,130600,1026341650,7740,7740,7740,7730,212
20240426,130500,1024701870,7740,7740,7740,7740,290
20240426,130400,1022457270,7740,7740,7740,7740,706
20240426,130300,1016992830,7730,7740,7740,7730,216
20240426,130200,1015321750,7740,7740,7750,7740,10
20240426,130100,1015244340,7740,7730,7740,7730,53
20240426,130000,1014834520,7740,7740,7740,7740,113
20240426,125900,1013959900,7740,7740,7740,7740,698
20240426,125800,1008557380,7740,7740,7740,7740,2338
20240426,125700,990461260,7750,7750,7750,7740,232
20240426,125600,988663760,7750,7750,7750,7750,37
20240426,125500,988377010,7750,7740,7750,7740,36
20240426,125400,988098020,7740,7750,7750,7740,135
20240426,125300,987053010,7740,7750,7750,7740,18
20240426,125200,986913620,7750,7750,7750,7740,255
20240426,125100,984937380,7740,7750,7750,7740,385
20240426,125000,981953720,7750,7750,7750,7750,497
20240426,124900,978101970,7770,7770,7770,7770,1
20240426,124800,978094200,7780,7740,7780,7740,33
20240426,124700,977838660,7780,7780,7780,7780,0
20240426,124600,977838660,7780,7760,7780,7740,722
20240426,124500,972246780,7760,7760,7780,7760,12
20240426,124400,972153460,7760,7780,7780,7760,13
20240426,124300,972052420,7780,7760,7780,7760,303
20240426,124200,969701080,7760,7780,7780,7760,10
20240426,124100,969623380,7780,7780,7780,7780,19
20240426,124000,969475560,7780,7780,7780,7780,74
20240426,123900,968899840,7750,7740,7750,7740,1227
20240426,123800,959402790,7750,7760,7760,7750,1795
20240426,123700,945488540,7780,7780,7780,7780,33
20240426,123600,945231800,7780,7780,7780,7780,3
20240426,123500,945208460,7780,7780,7780,7780,97
20240426,123400,944453800,7750,7750,7750,7750,65
20240426,123300,943950050,7750,7750,7750,7750,100
20240426,123200,943175050,7750,7760,7780,7750,1941
20240426,123100,928101230,7760,7760,7760,7750,95
20240426,123000,927364450,7760,7750,7760,7750,370
20240426,122900,924493450,7760,7760,7760,7760,0
20240426,122800,924493450,7760,7760,7760,7760,127
20240426,122700,923507930,7750,7770,7770,7750,186
20240426,122600,922066240,7770,7770,7770,7750,373
20240426,122500,919175270,7770,7770,7770,7770,30
20240426,122400,918942170,7770,7770,7770,7770,16
20240426,122300,918817850,7780,7780,7780,7780,1
20240426,122200,918810070,7750,7750,7750,7750,80
20240426,122100,918190070,7750,7750,7750,7750,5
20240426,122000,918151320,7770,7760,7770,7750,410
20240426,121900,914973080,7760,7770,7780,7760,198
20240426,121800,913436450,7770,7770,7770,7770,30
20240426,121700,913203350,7770,7760,7770,7760,877
20240426,121600,906397740,7780,7780,7780,7780,205
20240426,121500,904802840,7780,7780,7780,7780,0
20240426,121400,904802840,7780,7780,7780,7780,98
20240426,121300,904040400,7780,7780,7780,7780,100
20240426,121200,903262400,7790,7770,7790,7770,152
20240426,121100,902079080,7770,7770,7770,7770,111
20240426,121000,901216610,7770,7790,7790,7770,435
20240426,120900,897836160,7790,7780,7790,7780,863
20240426,120800,891121430,7770,7770,7770,7770,30
20240426,120700,890888330,7770,7770,7770,7770,0
20240426,120600,890888330,7770,7770,7770,7770,0
20240426,120500,890888330,7770,7760,7770,7760,545
20240426,120400,886653690,7770,7770,7770,7770,228
20240426,120300,884882130,7770,7770,7770,7770,79
20240426,120200,884268300,7770,7770,7770,7770,15
20240426,120100,884151750,7770,7780,7780,7770,51
20240426,120000,883755470,7760,7760,7770,7760,788
20240426,115900,877636990,7770,7760,7770,7760,123
20240426,115800,876682180,7760,7770,7770,7760,269
20240426,115700,874593740,7770,7770,7770,7770,9
20240426,115600,874523810,7750,7750,7750,7750,16
20240426,115500,874399810,7750,7750,7770,7750,2086
20240426,115400,858230710,7770,7760,7770,7760,42
20240426,115300,857904380,7760,7750,7770,7750,548
20240426,115200,853653850,7750,7760,7760,7750,100
20240426,115100,852877900,7760,7760,7760,7760,20
20240426,115000,852722700,7760,7770,7770,7760,1199
20240426,114900,843408580,7770,7770,7770,7770,15
20240426,114800,843292030,7770,7760,7770,7750,2230
20240426,114700,825983220,7770,7770,7770,7770,192
20240426,114600,824491380,7770,7770,7770,7770,200
20240426,114500,822937380,7780,7770,7780,7770,126
20240426,114400,821958080,7770,7770,7770,7770,21
20240426,114300,821794910,7770,7770,7770,7770,114
20240426,114200,820909130,7780,7780,7780,7780,10
20240426,114100,820831330,7790,7790,7790,7790,0
20240426,114000,820831330,7790,7760,7790,7750,410
20240426,113900,817652630,7760,7790,7790,7760,49
20240426,113800,817272330,7790,7790,7790,7770,33
20240426,113700,817015280,7790,7770,7790,7770,40
20240426,113600,816703880,7770,7770,7770,7750,223
20240426,113500,814973560,7760,7760,7760,7760,702
20240426,113400,809526040,7760,7770,7770,7760,512
20240426,113300,805551880,7770,7770,7770,7770,500
20240426,113200,801666880,7770,7790,7790,7770,204
20240426,113100,800079120,7770,7770,7780,7770,26
20240426,113000,799877090,7790,7790,7790,7790,0
20240426,112900,799877090,7790,7790,7790,7790,500
20240426,112800,795982090,7770,7780,7780,7770,431
20240426,112700,792629720,7780,7770,7780,7770,667
20240426,112600,787446130,7770,7770,7770,7760,152
20240426,112500,786265220,7770,7770,7770,7770,102
20240426,112400,785472680,7760,7760,7760,7760,11
20240426,112300,785387320,7770,7760,7770,7760,655
20240426,112200,780303640,7760,7770,7770,7760,108
20240426,112100,779465550,7770,7750,7770,7750,633
20240426,112000,774548320,7770,7770,7770,7750,109
20240426,111900,773701800,7770,7760,7770,7760,401
20240426,111800,770590030,7770,7770,7770,7770,29
20240426,111700,770364700,7760,7760,7770,7760,194
20240426,111600,768859250,7760,7760,7760,7760,119
20240426,111500,767935810,7760,7760,7760,7760,63
20240426,111400,767446930,7740,7740,7740,7740,292
20240426,111300,765186850,7730,7730,7740,7730,561
20240426,111200,760849030,7740,7740,7740,7740,98
20240426,111100,760090510,7760,7740,7760,7740,177
20240426,111000,758717390,7760,7740,7760,7740,3
20240426,110900,758694150,7740,7740,7740,7740,81
20240426,110800,758067210,7740,7730,7740,7720,446
20240426,110700,754619340,7730,7730,7730,7730,73
20240426,110600,754055050,7730,7740,7740,7730,101
20240426,110500,753273320,7740,7730,7740,7710,4102
20240426,110400,721617430,7720,7740,7740,7720,45
20240426,110300,721269950,7740,7740,7740,7730,315
20240426,110200,718834350,7740,7740,7740,7720,1028
20240426,110100,710883220,7740,7730,7740,7730,296
20240426,110000,708593880,7760,7740,7760,7710,2364
20240426,105900,690330370,7750,7760,7760,7740,3530
20240426,105800,662992620,7750,7770,7770,7750,90
20240426,105700,662294340,7780,7780,7780,7780,0
20240426,105600,662294340,7780,7760,7780,7750,1944
20240426,105500,647172520,7780,7770,7780,7750,12139
20240426,105400,553032240,7780,7770,7780,7760,528
20240426,105300,548930480,7770,7770,7770,7770,0
20240426,105200,548930480,7770,7770,7790,7770,887
20240426,105100,542038190,7790,7770,7790,7770,48
20240426,105000,541664670,7770,7770,7770,7770,651
20240426,104900,536606400,7790,7790,7790,7790,14
20240426,104800,536497340,7790,7780,7790,7780,110
20240426,104700,535641180,7770,7760,7770,7760,145
20240426,104600,534514650,7760,7770,7770,7760,419
20240426,104500,531259520,7780,7770,7780,7770,427
20240426,104400,527939730,7770,7780,7780,7770,600
20240426,104300,523276730,7780,7770,7780,7760,580
20240426,104200,518771260,7770,7770,7770,7770,620
20240426,104100,513953860,7770,7760,7770,7760,247
20240426,104000,512035140,7760,7780,7780,7760,1535
20240426,103900,500109970,7780,7770,7780,7770,874
20240426,103800,493316630,7780,7760,7780,7760,692
20240426,103700,487946530,7770,7770,7780,7770,2012
20240426,103600,472312260,7780,7780,7780,7780,16
20240426,103500,472187780,7780,7780,7780,7780,107
20240426,103400,471355320,7780,7780,7780,7770,336
20240426,103300,468742240,7780,7780,7780,7770,216
20240426,103200,467062090,7780,7780,7790,7760,2035
20240426,103100,451248600,7790,7790,7790,7770,161
20240426,103000,449997410,7790,7780,7790,7780,1069
20240426,102900,441680580,7790,7790,7790,7790,90
20240426,102800,440979480,7790,7800,7800,7790,273
20240426,102700,438851490,7800,7800,7800,7800,6
20240426,102600,438804690,7800,7800,7800,7800,3
20240426,102500,438781290,7800,7800,7800,7790,210
20240426,102400,437144290,7800,7800,7800,7800,0
20240426,102300,437144290,7800,7790,7800,7790,5
20240426,102200,437105310,7800,7790,7800,7790,21
20240426,102100,436941520,7790,7780,7800,7780,584
20240426,102000,432390250,7770,7790,7790,7770,419
20240426,101900,429134420,7790,7780,7790,7780,350
20240426,101800,426411360,7780,7780,7780,7770,547
20240426,101700,422161110,7780,7770,7780,7770,368
20240426,101600,419301740,7770,7800,7800,7770,164
20240426,101500,418027210,7800,7800,7800,7760,11330
20240426,101400,330012960,7800,7800,7810,7800,481
20240426,101300,326261110,7810,7800,7810,7780,181
20240426,101200,324849410,7780,7790,7790,7780,1796
20240426,101100,310858700,7810,7810,7810,7800,153
20240426,101000,309664270,7810,7800,7810,7800,51
20240426,100900,309266210,7820,7820,7820,7820,9
20240426,100800,309195830,7790,7810,7830,7790,4248
20240426,100700,276060220,7820,7820,7820,7820,0
20240426,100600,276060220,7820,7820,7820,7820,701
20240426,100500,270578400,7810,7810,7810,7810,1
20240426,100400,270570590,7820,7820,7820,7820,182
20240426,100300,269147350,7820,7820,7820,7810,77
20240426,100200,268545500,7820,7820,7820,7810,27
20240426,100100,268334410,7820,7820,7820,7810,183
20240426,100000,266904610,7820,7820,7820,7820,103
20240426,095900,266099150,7820,7820,7820,7820,221
20240426,095800,264370930,7820,7820,7820,7820,122
20240426,095700,263416890,7820,7840,7840,7820,73
20240426,095600,262845320,7830,7830,7840,7830,36
20240426,095500,262563430,7830,7830,7830,7830,753
20240426,095400,256667440,7810,7820,7820,7810,370
20240426,095300,253775810,7810,7820,7820,7810,1313
20240426,095200,243518970,7820,7820,7820,7810,356
20240426,095100,240736600,7820,7820,7820,7820,149
20240426,095000,239571420,7820,7820,7820,7820,70
20240426,094900,239024020,7810,7820,7820,7810,261
20240426,094800,236985500,7820,7820,7820,7810,506
20240426,094700,233031380,7820,7820,7820,7810,830
20240426,094600,226543280,7820,7820,7820,7820,102
20240426,094500,225745640,7820,7820,7820,7820,8
20240426,094400,225683080,7810,7810,7810,7810,0
20240426,094300,225683080,7810,7810,7810,7810,20
20240426,094200,225526880,7810,7830,7830,7810,1438
20240426,094100,214277640,7830,7830,7830,7830,84
20240426,094000,213619920,7830,7820,7830,7820,118
20240426,093900,212696590,7810,7830,7830,7810,12
20240426,093800,212602650,7830,7810,7830,7810,27
20240426,093700,212391640,7830,7810,7830,7810,1043
20240426,093600,204245390,7810,7820,7820,7810,402
20240426,093500,201105620,7820,7820,7820,7820,147
20240426,093400,199956080,7820,7820,7820,7820,310
20240426,093300,197531880,7820,7830,7830,7820,787
20240426,093200,191372320,7830,7830,7830,7830,311
20240426,093100,188937190,7830,7820,7830,7820,31
20240426,093000,188694620,7820,7810,7820,7810,396
20240426,092900,185598930,7810,7810,7820,7810,125
20240426,092800,184622440,7810,7820,7820,7810,1420
20240426,092700,173528040,7820,7820,7820,7820,500
20240426,092600,169618040,7830,7830,7840,7820,758
20240426,092500,163682820,7830,7840,7840,7830,207
20240426,092400,162060920,7840,7840,7840,7840,269
20240426,092300,159951960,7840,7830,7840,7830,200
20240426,092200,158384460,7830,7830,7830,7830,4
20240426,092100,158353140,7820,7820,7830,7820,52
20240426,092000,157946490,7810,7850,7850,7810,1071
20240426,091900,149574450,7840,7850,7850,7840,10
20240426,091800,149496030,7810,7810,7850,7800,276
20240426,091700,147337590,7800,7830,7840,7800,1887
20240426,091600,132582340,7810,7830,7830,7810,1044
20240426,091500,124424620,7830,7830,7830,7830,56
20240426,091400,123986140,7820,7830,7830,7820,172
20240426,091300,122640380,7840,7840,7840,7810,2847
20240426,091200,100367390,7840,7830,7840,7830,114
20240426,091100,99473640,7840,7840,7850,7830,181
20240426,091000,98055250,7840,7820,7840,7820,193
20240426,090900,96542750,7820,7870,7870,7820,1172
20240426,090800,87358710,7870,7870,7870,7860,344
20240426,090700,84651540,7870,7880,7880,7870,218
20240426,090600,82933720,7880,7840,7880,7820,2133
20240426,090500,66221290,7840,7840,7850,7830,3442
20240426,090400,39235670,7850,7850,7850,7810,133
20240426,090300,38195050,7810,7830,7880,7810,2779
20240426,090200,16442480,7830,7880,7880,7830,1147
20240426,090100,7459510,7880,7850,7880,7830,495
20240426,090000,3570940,7860,7880,7880,7860,374