stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,183400,3584690297,1336,1336,1336,1336,23780
20240426,183300,3584690297,1336,1336,1336,1336,0
20240426,183200,3584690297,1336,1336,1336,1336,0
20240426,183100,3584690297,1336,1336,1336,1336,0
20240426,183000,3584690297,1336,1336,1336,1336,0
20240426,182900,3584690297,1336,1336,1336,1336,0
20240426,182800,3584690297,1336,1336,1336,1336,0
20240426,182700,3584690297,1336,1336,1336,1336,0
20240426,182600,3584690297,1336,1336,1336,1336,0
20240426,182500,3584690297,1336,1336,1336,1336,0
20240426,182400,3584690297,1336,1336,1336,1336,0
20240426,182300,3584690297,1336,1336,1336,1336,0
20240426,182200,3584690297,1336,1336,1336,1336,0
20240426,182100,3584690297,1336,1336,1336,1336,0
20240426,182000,3584690297,1336,1336,1336,1336,0
20240426,181900,3584690297,1336,1336,1336,1336,0
20240426,181800,3584690297,1336,1336,1336,1336,0
20240426,181700,3584690297,1336,1336,1336,1336,0
20240426,181600,3584690297,1336,1336,1336,1336,0
20240426,181500,3584690297,1336,1336,1336,1336,0
20240426,181400,3584690297,1336,1336,1336,1336,0
20240426,181300,3584690297,1336,1336,1336,1336,0
20240426,181200,3584690297,1336,1336,1336,1336,0
20240426,181100,3584690297,1336,1336,1336,1336,0
20240426,181000,3584690297,1336,1336,1336,1336,0
20240426,180900,3584690297,1336,1336,1336,1336,0
20240426,180800,3584690297,1336,1336,1336,1336,0
20240426,180700,3584690297,1336,1336,1336,1336,0
20240426,180600,3584690297,1336,1336,1336,1336,0
20240426,180500,3584690297,1336,1336,1336,1336,0
20240426,180400,3584690297,1336,1336,1336,1336,23780
20240426,180300,3584690297,1336,1336,1336,1336,0
20240426,180200,3584690297,1336,1336,1336,1336,0
20240426,180100,3584690297,1336,1336,1336,1336,0
20240426,180000,3584690297,1336,1336,1336,1336,0
20240426,175900,3584690297,1336,1336,1336,1336,0
20240426,175800,3584690297,1336,1336,1336,1336,0
20240426,175700,3584690297,1336,1336,1336,1336,0
20240426,175600,3584690297,1336,1336,1336,1336,0
20240426,175500,3584690297,1336,1336,1336,1336,0
20240426,175400,3584690297,1336,1336,1336,1336,0
20240426,175300,3584690297,1336,1336,1336,1336,0
20240426,175200,3584690297,1336,1336,1336,1336,0
20240426,175100,3584690297,1336,1336,1336,1336,0
20240426,175000,3584690297,1336,1336,1336,1336,0
20240426,174900,3584690297,1336,1336,1336,1336,0
20240426,174800,3584690297,1336,1336,1336,1336,0
20240426,174700,3584690297,1336,1336,1336,1336,0
20240426,174600,3584690297,1336,1336,1336,1336,0
20240426,174500,3584690297,1336,1336,1336,1336,0
20240426,174400,3584690297,1336,1336,1336,1336,0
20240426,174300,3584690297,1336,1336,1336,1336,0
20240426,174200,3584690297,1336,1336,1336,1336,0
20240426,174100,3584690297,1336,1336,1336,1336,0
20240426,174000,3584690297,1336,1336,1336,1336,0
20240426,173900,3584690297,1336,1336,1336,1336,0
20240426,173800,3584690297,1336,1336,1336,1336,0
20240426,173700,3584690297,1336,1336,1336,1336,0
20240426,173600,3584690297,1336,1336,1336,1336,0
20240426,173500,3584690297,1336,1336,1336,1336,0
20240426,173400,3584690297,1336,1336,1336,1336,23780
20240426,173300,3584690297,1336,1336,1336,1336,0
20240426,173200,3584690297,1336,1336,1336,1336,0
20240426,173100,3584690297,1336,1336,1336,1336,0
20240426,173000,3584690297,1336,1336,1336,1336,0
20240426,172900,3584690297,1336,1336,1336,1336,0
20240426,172800,3584690297,1336,1336,1336,1336,0
20240426,172700,3584690297,1336,1336,1336,1336,0
20240426,172600,3584690297,1336,1336,1336,1336,0
20240426,172500,3584690297,1336,1336,1336,1336,0
20240426,172400,3584690297,1336,1336,1336,1336,0
20240426,172300,3584690297,1336,1336,1336,1336,0
20240426,172200,3584690297,1336,1336,1336,1336,0
20240426,172100,3584690297,1336,1336,1336,1336,0
20240426,172000,3584690297,1336,1336,1336,1336,0
20240426,171900,3584690297,1336,1336,1336,1336,0
20240426,171800,3584690297,1336,1336,1336,1336,0
20240426,171700,3584690297,1336,1336,1336,1336,0
20240426,171600,3584690297,1336,1336,1336,1336,0
20240426,171500,3584690297,1336,1336,1336,1336,0
20240426,171400,3584690297,1336,1336,1336,1336,0
20240426,171300,3584690297,1336,1336,1336,1336,0
20240426,171200,3584690297,1336,1336,1336,1336,0
20240426,171100,3584690297,1336,1336,1336,1336,0
20240426,171000,3584690297,1336,1336,1336,1336,0
20240426,170900,3584690297,1336,1336,1336,1336,0
20240426,170800,3584690297,1336,1336,1336,1336,0
20240426,170700,3584690297,1336,1336,1336,1336,0
20240426,170600,3584690297,1336,1336,1336,1336,0
20240426,170500,3584690297,1336,1336,1336,1336,0
20240426,170400,3584690297,1336,1336,1336,1336,23780
20240426,170300,3584690297,1336,1336,1336,1336,0
20240426,170200,3584690297,1336,1336,1336,1336,0
20240426,170100,3584690297,1336,1336,1336,1336,0
20240426,170000,3584690297,1336,1336,1336,1336,0
20240426,165900,3584690297,1336,1336,1336,1336,0
20240426,165800,3584690297,1336,1336,1336,1336,0
20240426,165700,3584690297,1336,1336,1336,1336,0
20240426,165600,3584690297,1336,1336,1336,1336,0
20240426,165500,3584690297,1336,1336,1336,1336,0
20240426,165400,3584690297,1336,1336,1336,1336,0
20240426,165300,3584690297,1336,1336,1336,1336,0
20240426,165200,3584690297,1336,1336,1336,1336,0
20240426,165100,3584690297,1336,1336,1336,1336,0
20240426,165000,3584690297,1336,1336,1336,1336,0
20240426,164900,3584690297,1336,1336,1336,1336,0
20240426,164800,3584690297,1336,1336,1336,1336,0
20240426,164700,3584690297,1336,1336,1336,1336,0
20240426,164600,3584690297,1336,1336,1336,1336,0
20240426,164500,3584690297,1336,1336,1336,1336,0
20240426,164400,3584690297,1336,1336,1336,1336,0
20240426,164300,3584690297,1336,1336,1336,1336,0
20240426,164200,3584690297,1336,1336,1336,1336,0
20240426,164100,3584690297,1336,1336,1336,1336,0
20240426,164000,3584690297,1336,1336,1336,1336,0
20240426,163900,3584690297,1336,1336,1336,1336,0
20240426,163800,3584690297,1336,1336,1336,1336,0
20240426,163700,3584690297,1336,1336,1336,1336,0
20240426,163600,3584690297,1336,1336,1336,1336,0
20240426,163500,3584690297,1336,1336,1336,1336,0
20240426,163400,3584690297,1336,1336,1336,1336,23780
20240426,163300,3584690297,1336,1336,1336,1336,0
20240426,163200,3584690297,1336,1336,1336,1336,0
20240426,163100,3584690297,1336,1336,1336,1336,0
20240426,163000,3584690297,1336,1336,1336,1336,0
20240426,162900,3584690297,1336,1336,1336,1336,0
20240426,162800,3584690297,1336,1336,1336,1336,0
20240426,162700,3584690297,1336,1336,1336,1336,0
20240426,162600,3584690297,1336,1336,1336,1336,0
20240426,162500,3584690297,1336,1336,1336,1336,0
20240426,162400,3584690297,1336,1336,1336,1336,0
20240426,162300,3584690297,1336,1336,1336,1336,0
20240426,162200,3584690297,1336,1336,1336,1336,0
20240426,162100,3584690297,1336,1336,1336,1336,0
20240426,162000,3584690297,1336,1336,1336,1336,0
20240426,161900,3584690297,1336,1336,1336,1336,0
20240426,161800,3584690297,1336,1336,1336,1336,0
20240426,161700,3584690297,1336,1336,1336,1336,0
20240426,161600,3584690297,1336,1336,1336,1336,0
20240426,161500,3584690297,1336,1336,1336,1336,0
20240426,161400,3584690297,1336,1336,1336,1336,0
20240426,161300,3584690297,1336,1336,1336,1336,0
20240426,161200,3584690297,1336,1336,1336,1336,0
20240426,161100,3584690297,1336,1336,1336,1336,0
20240426,161000,3584690297,1336,1336,1336,1336,0
20240426,160900,3584690297,1336,1336,1336,1336,0
20240426,160800,3584690297,1336,1336,1336,1336,0
20240426,160700,3584690297,1336,1336,1336,1336,0
20240426,160600,3584690297,1336,1336,1336,1336,0
20240426,160500,3584690297,1336,1336,1336,1336,0
20240426,160400,3584690297,1336,1336,1336,1336,23780
20240426,160300,3584690297,1336,1336,1336,1336,0
20240426,160200,3584690297,1336,1336,1336,1336,0
20240426,160100,3584690297,1336,1336,1336,1336,0
20240426,160000,3584690297,1336,1336,1336,1336,0
20240426,155900,3584690297,1336,1336,1336,1336,0
20240426,155800,3584690297,1336,1336,1336,1336,0
20240426,155700,3584690297,1336,1336,1336,1336,0
20240426,155600,3584690297,1336,1336,1336,1336,0
20240426,155500,3584690297,1336,1336,1336,1336,0
20240426,155400,3584690297,1336,1336,1336,1336,0
20240426,155300,3584690297,1336,1336,1336,1336,0
20240426,155200,3584690297,1336,1336,1336,1336,0
20240426,155100,3584690297,1336,1336,1336,1336,0
20240426,155000,3584690297,1336,1336,1336,1336,0
20240426,154900,3584690297,1336,1336,1336,1336,0
20240426,154800,3584690297,1336,1336,1336,1336,0
20240426,154700,3584690297,1336,1336,1336,1336,0
20240426,154600,3584690297,1336,1336,1336,1336,0
20240426,154500,3584690297,1336,1336,1336,1336,0
20240426,154400,3584690297,1336,1336,1336,1336,0
20240426,154300,3584690297,1336,1336,1336,1336,0
20240426,154200,3584690297,1336,1336,1336,1336,0
20240426,154100,3584690297,1336,1336,1336,1336,0
20240426,154000,3584690297,1336,1336,1336,1336,0
20240426,153900,3584690297,1336,1336,1336,1336,0
20240426,153800,3584690297,1336,1336,1336,1336,0
20240426,153700,3584690297,1336,1336,1336,1336,0
20240426,153600,3584690297,1336,1336,1336,1336,0
20240426,153500,3584690297,1336,1336,1336,1336,0
20240426,153400,3584690297,1336,1336,1336,1336,23780
20240426,153300,3584690297,1336,1336,1336,1336,0
20240426,153200,3584690297,1336,1336,1336,1336,0
20240426,153100,3584690297,1336,1336,1336,1336,0
20240426,153000,3584690297,1336,1336,1336,1336,23780
20240426,152900,3552920217,1334,1334,1334,1334,0
20240426,152800,3552920217,1334,1334,1334,1334,0
20240426,152700,3552920217,1334,1334,1334,1334,0
20240426,152600,3552920217,1334,1334,1334,1334,0
20240426,152500,3552920217,1334,1334,1334,1334,0
20240426,152400,3552920217,1334,1334,1334,1334,0
20240426,152300,3552920217,1334,1334,1334,1334,0
20240426,152200,3552920217,1334,1334,1334,1334,0
20240426,152100,3552920217,1334,1334,1334,1334,0
20240426,152000,3552920217,1334,1334,1334,1334,0
20240426,151900,3552920217,1334,1335,1336,1333,18495
20240426,151800,3528238867,1334,1334,1335,1333,15923
20240426,151700,3507006045,1334,1335,1335,1334,10922
20240426,151600,3492431925,1334,1334,1335,1333,5444
20240426,151500,3485170606,1334,1334,1334,1333,7026
20240426,151400,3475803031,1334,1334,1334,1334,683
20240426,151300,3474891909,1334,1334,1334,1334,1169
20240426,151200,3473332463,1334,1335,1335,1333,2749
20240426,151100,3469664611,1334,1336,1336,1334,6696
20240426,151000,3460727998,1336,1339,1339,1335,21156
20240426,150900,3432476452,1336,1338,1339,1335,61145
20240426,150800,3350726417,1338,1339,1339,1336,15358
20240426,150700,3330188206,1339,1336,1339,1336,10478
20240426,150600,3316176013,1336,1335,1337,1335,1065
20240426,150500,3314753359,1335,1336,1336,1335,929
20240426,150400,3313512237,1336,1335,1336,1335,26026
20240426,150300,3278766864,1334,1334,1335,1333,17626
20240426,150200,3255247783,1333,1334,1334,1333,799
20240426,150100,3254182490,1334,1333,1334,1333,5551
20240426,150000,3246779696,1334,1332,1334,1332,1491
20240426,145900,3244793123,1333,1334,1334,1333,1772
20240426,145800,3242431040,1333,1333,1334,1333,9631
20240426,145700,3229592875,1333,1335,1335,1333,1694
20240426,145600,3227333149,1334,1334,1335,1334,19523
20240426,145500,3201273762,1334,1334,1334,1333,1917
20240426,145400,3198716522,1334,1333,1334,1333,376
20240426,145300,3198215175,1333,1333,1333,1332,722
20240426,145200,3197253357,1333,1333,1333,1333,362
20240426,145100,3196770811,1333,1332,1333,1332,1177
20240426,145000,3195203041,1332,1333,1334,1331,3798
20240426,144900,3190146179,1332,1335,1335,1332,13181
20240426,144800,3172578870,1335,1334,1335,1334,1067
20240426,144700,3171155485,1334,1334,1334,1334,2421
20240426,144600,3167925871,1334,1334,1334,1333,217
20240426,144500,3167636520,1333,1334,1334,1333,664
20240426,144400,3166751006,1334,1334,1334,1334,303
20240426,144300,3166346804,1335,1334,1335,1332,16910
20240426,144200,3143803802,1334,1334,1335,1334,1758
20240426,144100,3141457431,1335,1335,1335,1335,4705
20240426,144000,3135176256,1335,1337,1337,1334,2672
20240426,143900,3131606640,1337,1337,1337,1336,9856
20240426,143800,3118437917,1336,1336,1337,1336,1334
20240426,143700,3116654785,1336,1336,1337,1336,11143
20240426,143600,3101758373,1336,1334,1336,1334,6973
20240426,143500,3092443012,1334,1334,1336,1333,17418
20240426,143400,3069197225,1334,1334,1334,1334,2091
20240426,143300,3066407831,1334,1332,1334,1332,1651
20240426,143200,3064206648,1331,1331,1331,1331,2368
20240426,143100,3061054840,1330,1332,1333,1330,13499
20240426,143000,3043096083,1332,1332,1334,1332,2096
20240426,142900,3040302416,1332,1333,1334,1332,3029
20240426,142800,3036266501,1333,1333,1334,1333,2130
20240426,142700,3033426648,1334,1334,1334,1333,2925
20240426,142600,3029524812,1334,1333,1335,1333,2956
20240426,142500,3025581182,1333,1334,1334,1333,955
20240426,142400,3024307236,1334,1331,1334,1331,1837
20240426,142300,3021856684,1330,1331,1333,1330,15105
20240426,142200,3001748213,1331,1331,1331,1330,2355
20240426,142100,2998614706,1331,1331,1331,1331,3380
20240426,142000,2994115926,1331,1331,1331,1331,122
20240426,141900,2993953544,1331,1330,1331,1330,986
20240426,141800,2992641869,1330,1330,1330,1330,7310
20240426,141700,2982919569,1331,1331,1331,1331,1211
20240426,141600,2981307728,1331,1331,1331,1330,1958
20240426,141500,2978702372,1331,1331,1331,1331,1374
20240426,141400,2976873578,1331,1330,1331,1330,30
20240426,141300,2976833649,1331,1330,1331,1329,6994
20240426,141200,2967533618,1330,1330,1330,1329,4039
20240426,141100,2962162228,1329,1331,1331,1329,540
20240426,141000,2961443970,1331,1329,1331,1329,23806
20240426,140900,2929802114,1329,1329,1329,1329,667
20240426,140800,2928915671,1329,1329,1331,1329,13152
20240426,140700,2911434549,1329,1329,1329,1329,38
20240426,140600,2911384047,1329,1329,1329,1328,2219
20240426,140500,2908436669,1329,1329,1329,1329,324
20240426,140400,2908006073,1329,1328,1329,1328,77
20240426,140300,2907903796,1329,1329,1329,1329,35
20240426,140200,2907857281,1329,1329,1329,1329,37
20240426,140100,2907808108,1329,1327,1329,1327,536
20240426,140000,2907096782,1327,1329,1329,1327,3102
20240426,135900,2902975680,1329,1328,1330,1328,5201
20240426,135800,2896063623,1329,1329,1329,1328,854
20240426,135700,2894929157,1329,1328,1329,1328,551
20240426,135600,2894197428,1328,1328,1328,1327,2940
20240426,135500,2890293158,1328,1327,1328,1327,890
20240426,135400,2889112078,1328,1327,1328,1327,922
20240426,135300,2887888575,1327,1328,1328,1326,2880
20240426,135200,2884068380,1328,1328,1328,1326,4656
20240426,135100,2877890478,1326,1328,1328,1326,5919
20240426,135000,2870039221,1328,1327,1328,1327,8056
20240426,134900,2859348908,1328,1328,1328,1327,2264
20240426,134800,2856342416,1328,1329,1329,1328,660
20240426,134700,2855465836,1329,1328,1329,1328,426
20240426,134600,2854899947,1328,1329,1329,1328,1164
20240426,134500,2853354125,1329,1329,1329,1328,117
20240426,134400,2853198669,1329,1328,1329,1327,1662
20240426,134300,2850991064,1328,1329,1329,1328,3901
20240426,134200,2845810498,1329,1330,1330,1328,851
20240426,134100,2844679554,1330,1329,1330,1328,3863
20240426,134000,2839543910,1329,1330,1330,1329,768
20240426,133900,2838523026,1330,1329,1330,1329,4263
20240426,133800,2832857382,1329,1328,1329,1328,1162
20240426,133700,2831314240,1328,1328,1328,1328,359
20240426,133600,2830837488,1328,1327,1328,1327,1730
20240426,133500,2828541297,1327,1328,1329,1327,1786
20240426,133400,2826169286,1327,1327,1327,1326,2774
20240426,133300,2822488618,1327,1328,1328,1327,15181
20240426,133200,2802341288,1328,1327,1328,1327,2286
20240426,133100,2799307762,1327,1325,1327,1324,24438
20240426,133000,2766918126,1325,1326,1326,1325,440
20240426,132900,2766335034,1326,1324,1326,1324,2997
20240426,132800,2762365808,1324,1323,1325,1322,22348
20240426,132700,2732773260,1324,1323,1324,1323,8126
20240426,132600,2722021939,1324,1323,1324,1323,1681
20240426,132500,2719796870,1323,1324,1324,1323,10059
20240426,132400,2706488221,1324,1323,1324,1323,4895
20240426,132300,2700011716,1323,1324,1324,1323,2107
20240426,132200,2697222526,1324,1325,1325,1324,8438
20240426,132100,2686049222,1325,1326,1326,1325,8589
20240426,132000,2674666643,1326,1325,1326,1325,2878
20240426,131900,2670851671,1325,1326,1326,1325,5691
20240426,131800,2663306822,1325,1326,1326,1325,2055
20240426,131700,2660582202,1326,1326,1326,1325,12031
20240426,131600,2644639110,1326,1326,1327,1325,2727
20240426,131500,2641023198,1326,1326,1326,1325,4920
20240426,131400,2634499280,1326,1326,1326,1326,1147
20240426,131300,2632978358,1326,1326,1326,1325,4392
20240426,131200,2627155866,1326,1327,1327,1325,5984
20240426,131100,2619221442,1326,1327,1327,1325,1381
20240426,131000,2617390583,1326,1326,1327,1325,12911
20240426,130900,2600271129,1326,1326,1326,1326,1503
20240426,130800,2598278151,1326,1326,1326,1325,1516
20240426,130700,2596268985,1326,1327,1328,1326,8021
20240426,130600,2585632470,1328,1328,1328,1326,6829
20240426,130500,2576576018,1328,1327,1328,1326,12027
20240426,130400,2560618519,1327,1327,1329,1325,19039
20240426,130300,2535385666,1326,1325,1329,1325,8860
20240426,130200,2523637390,1325,1325,1326,1325,1311
20240426,130100,2521900314,1325,1327,1328,1325,11547
20240426,130000,2506585477,1328,1329,1329,1325,20645
20240426,125900,2479195157,1330,1330,1330,1329,35701
20240426,125800,2431724059,1331,1331,1332,1330,17246
20240426,125700,2408781669,1331,1331,1331,1331,3719
20240426,125600,2403831680,1331,1331,1331,1330,6992
20240426,125500,2394526043,1331,1331,1333,1330,9736
20240426,125400,2381562999,1332,1332,1332,1330,15904
20240426,125300,2360392212,1332,1332,1333,1332,15683
20240426,125200,2339502048,1332,1333,1334,1332,2579
20240426,125100,2336064207,1334,1335,1335,1332,10139
20240426,125000,2322548136,1335,1335,1335,1334,440
20240426,124900,2321960836,1335,1335,1335,1334,2330
20240426,124800,2318850966,1335,1334,1335,1334,1279
20240426,124700,2317144779,1334,1334,1336,1333,2862
20240426,124600,2313327723,1334,1333,1334,1333,17807
20240426,124500,2289589935,1333,1333,1334,1332,21099
20240426,124400,2261469809,1334,1336,1336,1333,4844
20240426,124300,2255008206,1336,1337,1337,1334,17774
20240426,124200,2231276051,1337,1337,1337,1336,177
20240426,124100,2231039409,1337,1337,1337,1336,319
20240426,124000,2230612907,1337,1337,1337,1337,833
20240426,123900,2229499186,1337,1336,1337,1336,1095
20240426,123800,2228035181,1337,1336,1337,1336,5068
20240426,123700,2221262124,1337,1337,1338,1336,4847
20240426,123600,2214781938,1336,1336,1336,1336,1399
20240426,123500,2212912874,1335,1339,1339,1335,17198
20240426,123400,2189918704,1339,1340,1340,1339,671
20240426,123300,2189019999,1340,1340,1340,1338,2338
20240426,123200,2185887765,1340,1338,1340,1338,2665
20240426,123100,2182321750,1337,1339,1339,1337,1728
20240426,123000,2180009250,1339,1340,1340,1339,10498
20240426,122900,2165949671,1340,1338,1340,1338,3254
20240426,122800,2161592584,1338,1336,1338,1336,6884
20240426,122700,2152388616,1336,1337,1338,1336,7070
20240426,122600,2142937577,1337,1336,1337,1336,2803
20240426,122500,2139192748,1336,1336,1336,1333,12099
20240426,122400,2123053323,1336,1336,1336,1334,1209
20240426,122300,2121438971,1336,1333,1336,1333,1937
20240426,122200,2118855668,1333,1333,1335,1333,12799
20240426,122100,2101777478,1334,1335,1335,1334,2404
20240426,122000,2098570302,1335,1335,1335,1334,4490
20240426,121900,2092578778,1335,1335,1335,1333,6821
20240426,121800,2083479859,1335,1336,1336,1335,17461
20240426,121700,2060166870,1336,1338,1338,1336,11975
20240426,121600,2044160982,1337,1338,1339,1337,6659
20240426,121500,2035250115,1339,1339,1339,1338,3466
20240426,121400,2030610179,1339,1339,1340,1339,2034
20240426,121300,2027886643,1339,1339,1340,1338,15025
20240426,121200,2007768497,1340,1341,1341,1340,12324
20240426,121100,1991253190,1341,1341,1341,1340,2626
20240426,121000,1987733738,1341,1340,1341,1340,4622
20240426,120900,1981539710,1341,1342,1342,1341,6147
20240426,120800,1973294852,1342,1343,1343,1341,9271
20240426,120700,1960857602,1343,1343,1343,1342,17947
20240426,120600,1936772023,1343,1344,1344,1343,3316
20240426,120500,1932315850,1344,1343,1344,1342,2000
20240426,120400,1929630428,1343,1343,1343,1342,1952
20240426,120300,1927009566,1343,1342,1343,1342,4212
20240426,120200,1921357056,1342,1343,1344,1342,22752
20240426,120100,1890822235,1343,1344,1344,1343,2404
20240426,120000,1887593659,1344,1343,1344,1343,5854
20240426,115900,1879731686,1343,1343,1343,1342,3178
20240426,115800,1875465205,1342,1342,1343,1342,880
20240426,115700,1874283945,1343,1343,1343,1342,980
20240426,115600,1872968270,1343,1343,1343,1342,2132
20240426,115500,1870105000,1343,1342,1344,1342,4671
20240426,115400,1863834444,1342,1344,1344,1342,3801
20240426,115300,1858732498,1343,1344,1344,1343,6460
20240426,115200,1850052497,1344,1343,1344,1342,15821
20240426,115100,1828818485,1344,1344,1344,1343,1286
20240426,115000,1827091318,1344,1343,1344,1343,1135
20240426,114900,1825567012,1342,1342,1344,1342,11789
20240426,114800,1809740161,1343,1344,1345,1343,3473
20240426,114700,1805073880,1344,1344,1344,1342,13461
20240426,114600,1787004765,1344,1344,1344,1343,1217
20240426,114500,1785369162,1345,1343,1345,1343,1691
20240426,114400,1783097855,1343,1347,1347,1343,6478
20240426,114300,1774384767,1347,1348,1348,1347,1472
20240426,114200,1772401570,1348,1348,1348,1347,98
20240426,114100,1772269516,1348,1348,1348,1348,3938
20240426,114000,1766961092,1348,1347,1348,1347,3741
20240426,113900,1761921910,1349,1349,1349,1348,851
20240426,113800,1760774616,1349,1349,1349,1348,3099
20240426,113700,1756595462,1349,1348,1349,1348,2204
20240426,113600,1753623281,1349,1348,1349,1347,1665
20240426,113500,1751378891,1347,1346,1347,1346,4328
20240426,113400,1745551459,1346,1345,1346,1345,3897
20240426,113300,1740306971,1345,1345,1345,1344,1025
20240426,113200,1738928408,1345,1344,1345,1344,2616
20240426,113100,1735412263,1344,1344,1344,1343,5562
20240426,113000,1727937736,1344,1343,1344,1342,4412
20240426,112900,1722012209,1343,1342,1343,1340,12168
20240426,112800,1705678252,1343,1342,1343,1342,3344
20240426,112700,1701189620,1342,1344,1344,1342,2612
20240426,112600,1697681601,1344,1346,1347,1344,28887
20240426,112500,1658824819,1346,1347,1347,1345,11333
20240426,112400,1643571171,1347,1347,1347,1346,10442
20240426,112300,1629508705,1348,1347,1348,1347,1341
20240426,112200,1627701707,1348,1348,1348,1348,1647
20240426,112100,1625481551,1348,1348,1349,1348,1018
20240426,112000,1624109286,1348,1348,1349,1348,1333
20240426,111900,1622312392,1348,1349,1349,1348,1001
20240426,111800,1620963039,1349,1349,1349,1347,972
20240426,111700,1619653002,1349,1349,1349,1348,877
20240426,111600,1618470504,1349,1350,1350,1347,2542
20240426,111500,1615042755,1350,1346,1350,1346,2131
20240426,111400,1612170280,1346,1349,1349,1346,6520
20240426,111300,1603387442,1350,1351,1351,1350,1279
20240426,111200,1601659737,1352,1352,1352,1352,1037
20240426,111100,1600257713,1352,1352,1352,1348,30139
20240426,111000,1559579909,1352,1351,1352,1351,3671
20240426,110900,1554617946,1351,1351,1351,1350,3833
20240426,110800,1549440596,1351,1350,1351,1350,968
20240426,110700,1548133790,1351,1352,1353,1351,5478
20240426,110600,1540728685,1353,1352,1353,1352,735
20240426,110500,1539734945,1352,1352,1353,1352,994
20240426,110400,1538390920,1352,1354,1354,1352,875
20240426,110300,1537207606,1355,1355,1355,1352,8470
20240426,110200,1525736727,1354,1357,1357,1354,4465
20240426,110100,1519684587,1357,1357,1359,1357,15858
20240426,110000,1498159305,1356,1356,1358,1356,3428
20240426,105900,1493510250,1354,1355,1355,1354,5613
20240426,105800,1485905634,1355,1354,1355,1354,1433
20240426,105700,1483965274,1354,1355,1355,1354,3990
20240426,105600,1478561753,1355,1352,1356,1352,29006
20240426,105500,1439271783,1354,1353,1354,1352,12876
20240426,105400,1421855140,1351,1352,1352,1350,5486
20240426,105300,1414444735,1352,1352,1352,1352,627
20240426,105200,1413597031,1353,1350,1353,1350,1324
20240426,105100,1411809628,1347,1350,1350,1347,687
20240426,105000,1410883126,1347,1347,1353,1347,6984
20240426,104900,1401441770,1347,1346,1350,1346,1953
20240426,104800,1398808069,1346,1348,1350,1346,4154
20240426,104700,1393205251,1345,1349,1349,1343,13519
20240426,104600,1375029797,1349,1342,1349,1341,4232
20240426,104500,1369348146,1345,1346,1346,1340,11957
20240426,104400,1353318276,1340,1350,1350,1335,26129
20240426,104300,1318268618,1351,1351,1351,1348,50994
20240426,104200,1249443048,1351,1352,1352,1351,7221
20240426,104100,1239687078,1352,1353,1353,1352,6540
20240426,104000,1230844925,1353,1354,1354,1353,2227
20240426,103900,1227831393,1354,1353,1354,1352,2117
20240426,103800,1224967095,1354,1352,1354,1352,343
20240426,103700,1224502945,1352,1352,1352,1351,5148
20240426,103600,1217546574,1352,1352,1352,1351,7341
20240426,103500,1207625199,1352,1352,1353,1352,2193
20240426,103400,1204660258,1351,1351,1352,1350,10611
20240426,103300,1190331466,1350,1351,1351,1350,10206
20240426,103200,1176548814,1350,1353,1353,1350,15938
20240426,103100,1155014456,1352,1354,1354,1352,10891
20240426,103000,1140282508,1353,1353,1354,1352,11759
20240426,102900,1124381532,1353,1354,1354,1352,17
20240426,102800,1124358534,1352,1354,1354,1351,12508
20240426,102700,1107444047,1354,1355,1355,1354,5312
20240426,102600,1100251547,1355,1354,1355,1354,2543
20240426,102500,1096805883,1355,1358,1358,1355,36508
20240426,102400,1047305496,1358,1359,1359,1358,13768
20240426,102300,1028606463,1359,1359,1360,1359,5261
20240426,102200,1021456763,1359,1361,1361,1359,11183
20240426,102100,1006249146,1360,1359,1361,1359,12569
20240426,102000,989154494,1360,1360,1360,1359,1929
20240426,101900,986532544,1360,1360,1360,1360,5451
20240426,101800,979119184,1360,1360,1361,1360,6937
20240426,101700,969684863,1360,1360,1361,1360,2682
20240426,101600,966037272,1361,1361,1361,1360,2712
20240426,101500,962346670,1361,1362,1362,1361,1033
20240426,101400,960940517,1362,1361,1362,1361,1240
20240426,101300,959252480,1361,1363,1363,1361,15717
20240426,101200,937853016,1363,1363,1364,1363,2466
20240426,101100,934491847,1364,1364,1364,1363,1713
20240426,101000,932157006,1366,1363,1366,1363,443
20240426,100900,931553023,1363,1363,1366,1362,2650
20240426,100800,927937841,1363,1363,1366,1363,10574
20240426,100700,913520207,1364,1365,1365,1363,3991
20240426,100600,908076480,1365,1366,1366,1364,710
20240426,100500,907106682,1365,1366,1366,1365,2637
20240426,100400,903506779,1366,1364,1366,1364,155
20240426,100300,903295177,1364,1364,1366,1364,3622
20240426,100200,898351684,1364,1363,1365,1363,5372
20240426,100100,891026284,1363,1363,1364,1362,675
20240426,100000,890106338,1362,1362,1363,1362,1461
20240426,095900,888115840,1362,1361,1363,1361,4989
20240426,095800,881320658,1362,1361,1362,1361,3899
20240426,095700,876011051,1361,1361,1362,1361,2922
20240426,095600,872032358,1361,1362,1362,1361,13941
20240426,095500,853056172,1362,1363,1363,1361,5202
20240426,095400,845970967,1363,1363,1364,1362,2674
20240426,095300,842327894,1362,1364,1367,1362,5946
20240426,095200,834222637,1364,1367,1367,1364,4314
20240426,095100,828334010,1367,1368,1368,1365,1135
20240426,095000,826781375,1368,1365,1368,1365,5538
20240426,094900,819213534,1365,1367,1368,1365,17593
20240426,094800,795169529,1368,1368,1368,1368,2561
20240426,094700,791666081,1368,1368,1368,1368,3332
20240426,094600,787107905,1368,1368,1369,1368,5421
20240426,094500,779691868,1368,1369,1369,1368,1206
20240426,094400,778042049,1369,1369,1370,1368,3592
20240426,094300,773124932,1369,1370,1370,1369,1260
20240426,094200,771399987,1370,1369,1370,1369,4039
20240426,094100,765869013,1369,1370,1370,1368,12683
20240426,094000,748509051,1369,1371,1371,1369,2914
20240426,093900,744515277,1371,1372,1372,1369,4891
20240426,093800,737814927,1372,1373,1373,1369,3853
20240426,093700,732533200,1373,1373,1373,1370,10361
20240426,093600,718321042,1373,1373,1373,1372,932
20240426,093500,717041456,1373,1370,1373,1370,16311
20240426,093400,694678850,1370,1370,1370,1369,10828
20240426,093300,679844671,1370,1370,1370,1370,4876
20240426,093200,673164551,1370,1370,1371,1369,5771
20240426,093100,665259163,1371,1375,1375,1371,12508
20240426,093000,648103817,1373,1375,1376,1373,1748
20240426,092900,645702434,1376,1376,1376,1373,7447
20240426,092800,635471442,1376,1375,1376,1374,6685
20240426,092700,626280828,1375,1375,1376,1375,10093
20240426,092600,612400871,1375,1375,1375,1374,7271
20240426,092500,602403752,1375,1376,1376,1375,4830
20240426,092400,595761680,1376,1379,1380,1375,24734
20240426,092300,561733099,1378,1376,1380,1375,20633
20240426,092200,533307480,1375,1374,1375,1373,3666
20240426,092100,528268994,1373,1369,1373,1368,8417
20240426,092000,516730234,1369,1371,1371,1369,5562
20240426,091900,509114292,1370,1373,1374,1370,6904
20240426,091800,499645630,1374,1375,1375,1371,16966
20240426,091700,476351224,1375,1375,1376,1372,16972
20240426,091600,453016556,1377,1370,1377,1366,5654
20240426,091500,445252226,1367,1376,1379,1367,12127
20240426,091400,428610747,1374,1371,1375,1368,17025
20240426,091300,405233538,1369,1367,1370,1366,7126
20240426,091200,395486258,1366,1365,1372,1365,7928
20240426,091100,384649301,1365,1366,1375,1359,21216
20240426,091000,355567336,1359,1359,1366,1357,72233
20240426,090900,257358947,1359,1359,1360,1358,3947
20240426,090800,251995027,1359,1360,1360,1359,2245
20240426,090700,248942449,1361,1362,1362,1358,5771
20240426,090600,241091562,1364,1360,1364,1357,16796
20240426,090500,218218447,1355,1365,1366,1355,6459
20240426,090400,209417066,1365,1368,1368,1362,27740
20240426,090300,171549383,1368,1370,1371,1367,16354
20240426,090200,149150715,1370,1365,1371,1365,36466
20240426,090100,99194786,1369,1373,1373,1364,23696
20240426,090000,66809766,1364,1351,1380,1351,48007