stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,185100,242135359,1872,1872,1872,1872,1344
20240426,185000,242135359,1872,1872,1872,1872,0
20240426,184900,242135359,1872,1872,1872,1872,0
20240426,184800,242135359,1872,1872,1872,1872,0
20240426,184700,242135359,1872,1872,1872,1872,0
20240426,184600,242135359,1872,1872,1872,1872,0
20240426,184500,242135359,1872,1872,1872,1872,0
20240426,184400,242135359,1872,1872,1872,1872,0
20240426,184300,242135359,1872,1872,1872,1872,0
20240426,184200,242135359,1872,1872,1872,1872,0
20240426,184100,242135359,1872,1872,1872,1872,0
20240426,184000,242135359,1872,1872,1872,1872,0
20240426,183900,242135359,1872,1872,1872,1872,0
20240426,183800,242135359,1872,1872,1872,1872,0
20240426,183700,242135359,1872,1872,1872,1872,0
20240426,183600,242135359,1872,1872,1872,1872,0
20240426,183500,242135359,1872,1872,1872,1872,0
20240426,183400,242135359,1872,1872,1872,1872,0
20240426,183300,242135359,1872,1872,1872,1872,0
20240426,183200,242135359,1872,1872,1872,1872,0
20240426,183100,242135359,1872,1872,1872,1872,0
20240426,183000,242135359,1872,1872,1872,1872,0
20240426,182900,242135359,1872,1872,1872,1872,0
20240426,182800,242135359,1872,1872,1872,1872,0
20240426,182700,242135359,1872,1872,1872,1872,0
20240426,182600,242135359,1872,1872,1872,1872,0
20240426,182500,242135359,1872,1872,1872,1872,0
20240426,182400,242135359,1872,1872,1872,1872,0
20240426,182300,242135359,1872,1872,1872,1872,0
20240426,182200,242135359,1872,1872,1872,1872,0
20240426,182100,242135359,1872,1872,1872,1872,1344
20240426,182000,242135359,1872,1872,1872,1872,0
20240426,181900,242135359,1872,1872,1872,1872,0
20240426,181800,242135359,1872,1872,1872,1872,0
20240426,181700,242135359,1872,1872,1872,1872,0
20240426,181600,242135359,1872,1872,1872,1872,0
20240426,181500,242135359,1872,1872,1872,1872,0
20240426,181400,242135359,1872,1872,1872,1872,0
20240426,181300,242135359,1872,1872,1872,1872,0
20240426,181200,242135359,1872,1872,1872,1872,0
20240426,181100,242135359,1872,1872,1872,1872,0
20240426,181000,242135359,1872,1872,1872,1872,0
20240426,180900,242135359,1872,1872,1872,1872,0
20240426,180800,242135359,1872,1872,1872,1872,0
20240426,180700,242135359,1872,1872,1872,1872,0
20240426,180600,242135359,1872,1872,1872,1872,0
20240426,180500,242135359,1872,1872,1872,1872,0
20240426,180400,242135359,1872,1872,1872,1872,0
20240426,180300,242135359,1872,1872,1872,1872,0
20240426,180200,242135359,1872,1872,1872,1872,0
20240426,180100,242135359,1872,1872,1872,1872,0
20240426,180000,242135359,1872,1872,1872,1872,0
20240426,175900,242135359,1872,1872,1872,1872,0
20240426,175800,242135359,1872,1872,1872,1872,0
20240426,175700,242135359,1872,1872,1872,1872,0
20240426,175600,242135359,1872,1872,1872,1872,0
20240426,175500,242135359,1872,1872,1872,1872,0
20240426,175400,242135359,1872,1872,1872,1872,0
20240426,175300,242135359,1872,1872,1872,1872,0
20240426,175200,242135359,1872,1872,1872,1872,0
20240426,175100,242135359,1872,1872,1872,1872,1344
20240426,175000,242135359,1872,1872,1872,1872,0
20240426,174900,242135359,1872,1872,1872,1872,0
20240426,174800,242135359,1872,1872,1872,1872,0
20240426,174700,242135359,1872,1872,1872,1872,0
20240426,174600,242135359,1872,1872,1872,1872,0
20240426,174500,242135359,1872,1872,1872,1872,0
20240426,174400,242135359,1872,1872,1872,1872,0
20240426,174300,242135359,1872,1872,1872,1872,0
20240426,174200,242135359,1872,1872,1872,1872,0
20240426,174100,242135359,1872,1872,1872,1872,0
20240426,174000,242135359,1872,1872,1872,1872,0
20240426,173900,242135359,1872,1872,1872,1872,0
20240426,173800,242135359,1872,1872,1872,1872,0
20240426,173700,242135359,1872,1872,1872,1872,0
20240426,173600,242135359,1872,1872,1872,1872,0
20240426,173500,242135359,1872,1872,1872,1872,0
20240426,173400,242135359,1872,1872,1872,1872,0
20240426,173300,242135359,1872,1872,1872,1872,0
20240426,173200,242135359,1872,1872,1872,1872,0
20240426,173100,242135359,1872,1872,1872,1872,0
20240426,173000,242135359,1872,1872,1872,1872,0
20240426,172900,242135359,1872,1872,1872,1872,0
20240426,172800,242135359,1872,1872,1872,1872,0
20240426,172700,242135359,1872,1872,1872,1872,0
20240426,172600,242135359,1872,1872,1872,1872,0
20240426,172500,242135359,1872,1872,1872,1872,0
20240426,172400,242135359,1872,1872,1872,1872,0
20240426,172300,242135359,1872,1872,1872,1872,0
20240426,172200,242135359,1872,1872,1872,1872,0
20240426,172100,242135359,1872,1872,1872,1872,1344
20240426,172000,242135359,1872,1872,1872,1872,0
20240426,171900,242135359,1872,1872,1872,1872,0
20240426,171800,242135359,1872,1872,1872,1872,0
20240426,171700,242135359,1872,1872,1872,1872,0
20240426,171600,242135359,1872,1872,1872,1872,0
20240426,171500,242135359,1872,1872,1872,1872,0
20240426,171400,242135359,1872,1872,1872,1872,0
20240426,171300,242135359,1872,1872,1872,1872,0
20240426,171200,242135359,1872,1872,1872,1872,0
20240426,171100,242135359,1872,1872,1872,1872,0
20240426,171000,242135359,1872,1872,1872,1872,0
20240426,170900,242135359,1872,1872,1872,1872,0
20240426,170800,242135359,1872,1872,1872,1872,0
20240426,170700,242135359,1872,1872,1872,1872,0
20240426,170600,242135359,1872,1872,1872,1872,0
20240426,170500,242135359,1872,1872,1872,1872,0
20240426,170400,242135359,1872,1872,1872,1872,0
20240426,170300,242135359,1872,1872,1872,1872,0
20240426,170200,242135359,1872,1872,1872,1872,0
20240426,170100,242135359,1872,1872,1872,1872,0
20240426,170000,242135359,1872,1872,1872,1872,0
20240426,165900,242135359,1872,1872,1872,1872,0
20240426,165800,242135359,1872,1872,1872,1872,0
20240426,165700,242135359,1872,1872,1872,1872,0
20240426,165600,242135359,1872,1872,1872,1872,0
20240426,165500,242135359,1872,1872,1872,1872,0
20240426,165400,242135359,1872,1872,1872,1872,0
20240426,165300,242135359,1872,1872,1872,1872,0
20240426,165200,242135359,1872,1872,1872,1872,0
20240426,165100,242135359,1872,1872,1872,1872,1344
20240426,165000,242135359,1872,1872,1872,1872,0
20240426,164900,242135359,1872,1872,1872,1872,0
20240426,164800,242135359,1872,1872,1872,1872,0
20240426,164700,242135359,1872,1872,1872,1872,0
20240426,164600,242135359,1872,1872,1872,1872,0
20240426,164500,242135359,1872,1872,1872,1872,0
20240426,164400,242135359,1872,1872,1872,1872,0
20240426,164300,242135359,1872,1872,1872,1872,0
20240426,164200,242135359,1872,1872,1872,1872,0
20240426,164100,242135359,1872,1872,1872,1872,0
20240426,164000,242135359,1872,1872,1872,1872,0
20240426,163900,242135359,1872,1872,1872,1872,0
20240426,163800,242135359,1872,1872,1872,1872,0
20240426,163700,242135359,1872,1872,1872,1872,0
20240426,163600,242135359,1872,1872,1872,1872,0
20240426,163500,242135359,1872,1872,1872,1872,0
20240426,163400,242135359,1872,1872,1872,1872,0
20240426,163300,242135359,1872,1872,1872,1872,0
20240426,163200,242135359,1872,1872,1872,1872,0
20240426,163100,242135359,1872,1872,1872,1872,0
20240426,163000,242135359,1872,1872,1872,1872,0
20240426,162900,242135359,1872,1872,1872,1872,0
20240426,162800,242135359,1872,1872,1872,1872,0
20240426,162700,242135359,1872,1872,1872,1872,0
20240426,162600,242135359,1872,1872,1872,1872,0
20240426,162500,242135359,1872,1872,1872,1872,0
20240426,162400,242135359,1872,1872,1872,1872,0
20240426,162300,242135359,1872,1872,1872,1872,0
20240426,162200,242135359,1872,1872,1872,1872,0
20240426,162100,242135359,1872,1872,1872,1872,1344
20240426,162000,242135359,1872,1872,1872,1872,0
20240426,161900,242135359,1872,1872,1872,1872,0
20240426,161800,242135359,1872,1872,1872,1872,0
20240426,161700,242135359,1872,1872,1872,1872,0
20240426,161600,242135359,1872,1872,1872,1872,0
20240426,161500,242135359,1872,1872,1872,1872,0
20240426,161400,242135359,1872,1872,1872,1872,0
20240426,161300,242135359,1872,1872,1872,1872,0
20240426,161200,242135359,1872,1872,1872,1872,0
20240426,161100,242135359,1872,1872,1872,1872,0
20240426,161000,242135359,1872,1872,1872,1872,0
20240426,160900,242135359,1872,1872,1872,1872,0
20240426,160800,242135359,1872,1872,1872,1872,0
20240426,160700,242135359,1872,1872,1872,1872,0
20240426,160600,242135359,1872,1872,1872,1872,0
20240426,160500,242135359,1872,1872,1872,1872,0
20240426,160400,242135359,1872,1872,1872,1872,0
20240426,160300,242135359,1872,1872,1872,1872,0
20240426,160200,242135359,1872,1872,1872,1872,0
20240426,160100,242135359,1872,1872,1872,1872,0
20240426,160000,242135359,1872,1872,1872,1872,0
20240426,155900,242135359,1872,1872,1872,1872,0
20240426,155800,242135359,1872,1872,1872,1872,0
20240426,155700,242135359,1872,1872,1872,1872,0
20240426,155600,242135359,1872,1872,1872,1872,0
20240426,155500,242135359,1872,1872,1872,1872,0
20240426,155400,242135359,1872,1872,1872,1872,0
20240426,155300,242135359,1872,1872,1872,1872,0
20240426,155200,242135359,1872,1872,1872,1872,0
20240426,155100,242135359,1872,1872,1872,1872,1344
20240426,155000,242135359,1872,1872,1872,1872,0
20240426,154900,242135359,1872,1872,1872,1872,0
20240426,154800,242135359,1872,1872,1872,1872,0
20240426,154700,242135359,1872,1872,1872,1872,0
20240426,154600,242135359,1872,1872,1872,1872,0
20240426,154500,242135359,1872,1872,1872,1872,0
20240426,154400,242135359,1872,1872,1872,1872,0
20240426,154300,242135359,1872,1872,1872,1872,0
20240426,154200,242135359,1872,1872,1872,1872,0
20240426,154100,242135359,1872,1872,1872,1872,0
20240426,154000,242135359,1872,1872,1872,1872,0
20240426,153900,242135359,1872,1872,1872,1872,0
20240426,153800,242135359,1872,1872,1872,1872,0
20240426,153700,242135359,1872,1872,1872,1872,0
20240426,153600,242135359,1872,1872,1872,1872,0
20240426,153500,242135359,1872,1872,1872,1872,0
20240426,153400,242135359,1872,1872,1872,1872,0
20240426,153300,242135359,1872,1872,1872,1872,0
20240426,153200,242135359,1872,1872,1872,1872,0
20240426,153100,242135359,1872,1872,1872,1872,0
20240426,153000,242135359,1872,1872,1872,1872,1344
20240426,152900,239619391,1873,1873,1873,1873,0
20240426,152800,239619391,1873,1873,1873,1873,0
20240426,152700,239619391,1873,1873,1873,1873,0
20240426,152600,239619391,1873,1873,1873,1873,0
20240426,152500,239619391,1873,1873,1873,1873,0
20240426,152400,239619391,1873,1873,1873,1873,0
20240426,152300,239619391,1873,1873,1873,1873,0
20240426,152200,239619391,1873,1873,1873,1873,0
20240426,152100,239619391,1873,1873,1873,1873,0
20240426,152000,239619391,1873,1873,1873,1873,0
20240426,151900,239619391,1873,1872,1874,1872,359
20240426,151800,238946985,1872,1871,1873,1871,1495
20240426,151700,236148345,1871,1871,1871,1871,106
20240426,151600,235950019,1871,1871,1871,1871,9
20240426,151500,235933180,1871,1872,1872,1871,1006
20240426,151400,234050854,1871,1871,1872,1871,2643
20240426,151300,229103598,1872,1872,1873,1872,1556
20240426,151200,226190764,1872,1873,1873,1872,1164
20240426,151100,224010598,1873,1873,1873,1873,274
20240426,151000,223497396,1873,1873,1873,1873,7
20240426,150900,223484285,1874,1872,1874,1872,3
20240426,150800,223478667,1872,1873,1873,1872,444
20240426,150700,222647449,1872,1873,1873,1872,2708
20240426,150600,217575802,1874,1875,1875,1874,189
20240426,150500,217221615,1874,1874,1874,1874,554
20240426,150400,216183419,1874,1874,1874,1874,0
20240426,150300,216183419,1874,1874,1874,1874,11
20240426,150200,216162805,1875,1875,1875,1875,121
20240426,150100,215935930,1875,1875,1875,1875,5
20240426,150000,215926555,1875,1874,1875,1874,495
20240426,145900,214998924,1874,1874,1874,1874,160
20240426,145800,214699084,1874,1874,1874,1874,0
20240426,145700,214699084,1874,1874,1874,1874,2
20240426,145600,214695336,1872,1872,1872,1872,0
20240426,145500,214695336,1872,1872,1872,1872,0
20240426,145400,214695336,1872,1874,1874,1872,104
20240426,145300,214500636,1874,1874,1874,1874,0
20240426,145200,214500636,1874,1872,1874,1872,171
20240426,145100,214180452,1873,1873,1873,1873,0
20240426,145000,214180452,1873,1873,1873,1873,0
20240426,144900,214180452,1873,1873,1873,1873,30
20240426,144800,214124262,1873,1873,1873,1873,1
20240426,144700,214122389,1875,1875,1875,1875,0
20240426,144600,214122389,1875,1875,1875,1875,0
20240426,144500,214122389,1875,1875,1875,1875,11
20240426,144400,214101764,1875,1875,1875,1875,0
20240426,144300,214101764,1875,1875,1875,1875,0
20240426,144200,214101764,1875,1875,1875,1875,478
20240426,144100,213205514,1872,1872,1872,1872,179
20240426,144000,212870426,1873,1873,1873,1873,10
20240426,143900,212851696,1873,1873,1873,1873,52
20240426,143800,212754300,1875,1875,1875,1875,0
20240426,143700,212754300,1875,1875,1875,1875,10
20240426,143600,212735550,1875,1875,1875,1875,0
20240426,143500,212735550,1875,1874,1875,1874,38
20240426,143400,212664337,1872,1872,1872,1872,2
20240426,143300,212660593,1874,1874,1874,1874,0
20240426,143200,212660593,1874,1874,1874,1874,12
20240426,143100,212638105,1874,1874,1874,1874,63
20240426,143000,212520043,1874,1874,1874,1874,0
20240426,142900,212520043,1874,1874,1874,1874,1
20240426,142800,212518169,1875,1875,1875,1875,2
20240426,142700,212514419,1875,1875,1875,1875,35
20240426,142600,212448794,1875,1875,1875,1875,0
20240426,142500,212448794,1875,1875,1875,1875,1
20240426,142400,212446919,1874,1874,1874,1874,0
20240426,142300,212446919,1874,1874,1874,1874,0
20240426,142200,212446919,1874,1874,1874,1874,12
20240426,142100,212424431,1871,1871,1871,1871,50
20240426,142000,212330881,1871,1871,1871,1871,0
20240426,141900,212330881,1871,1871,1871,1871,0
20240426,141800,212330881,1871,1874,1874,1871,58
20240426,141700,212222279,1875,1875,1875,1875,18
20240426,141600,212188529,1875,1875,1875,1875,0
20240426,141500,212188529,1875,1875,1875,1875,0
20240426,141400,212188529,1875,1875,1875,1875,0
20240426,141300,212188529,1875,1875,1875,1875,211
20240426,141200,211792904,1875,1875,1875,1875,0
20240426,141100,211792904,1875,1875,1875,1875,0
20240426,141000,211792904,1875,1875,1875,1875,126
20240426,140900,211556654,1875,1870,1875,1870,3376
20240426,140800,205233980,1874,1874,1874,1874,0
20240426,140700,205233980,1874,1874,1874,1874,0
20240426,140600,205233980,1874,1874,1874,1874,0
20240426,140500,205233980,1874,1874,1874,1874,0
20240426,140400,205233980,1874,1874,1874,1874,0
20240426,140300,205233980,1874,1874,1874,1874,0
20240426,140200,205233980,1874,1874,1874,1874,5
20240426,140100,205224610,1870,1874,1874,1870,1411
20240426,140000,202585996,1874,1874,1874,1874,0
20240426,135900,202585996,1874,1874,1874,1874,0
20240426,135800,202585996,1874,1874,1874,1874,1
20240426,135700,202584122,1874,1874,1874,1874,0
20240426,135600,202584122,1874,1874,1874,1874,0
20240426,135500,202584122,1874,1874,1874,1874,0
20240426,135400,202584122,1874,1874,1874,1869,1655
20240426,135300,199489699,1872,1872,1872,1872,0
20240426,135200,199489699,1872,1872,1872,1872,1000
20240426,135100,197617699,1874,1873,1874,1873,27
20240426,135000,197567127,1873,1873,1873,1873,16
20240426,134900,197537159,1873,1873,1873,1873,600
20240426,134800,196413359,1873,1873,1873,1873,0
20240426,134700,196413359,1873,1873,1873,1873,0
20240426,134600,196413359,1873,1873,1873,1873,0
20240426,134500,196413359,1873,1873,1873,1873,0
20240426,134400,196413359,1873,1873,1873,1873,0
20240426,134300,196413359,1873,1873,1873,1873,201
20240426,134200,196036886,1874,1874,1874,1874,100
20240426,134100,195849486,1874,1872,1874,1872,3401
20240426,134000,189482812,1874,1874,1874,1874,0
20240426,133900,189482812,1874,1874,1874,1874,0
20240426,133800,189482812,1874,1874,1874,1874,1000
20240426,133700,187608812,1874,1872,1874,1872,1062
20240426,133600,185620735,1873,1873,1873,1873,100
20240426,133500,185433435,1874,1874,1874,1874,0
20240426,133400,185433435,1874,1874,1874,1874,0
20240426,133300,185433435,1874,1874,1874,1874,0
20240426,133200,185433435,1874,1874,1874,1874,2
20240426,133100,185429687,1874,1874,1874,1874,2
20240426,133000,185425939,1874,1874,1874,1874,0
20240426,132900,185425939,1874,1874,1874,1874,0
20240426,132800,185425939,1874,1874,1874,1874,300
20240426,132700,184863739,1872,1872,1872,1872,0
20240426,132600,184863739,1872,1872,1872,1872,153
20240426,132500,184577323,1872,1872,1872,1872,0
20240426,132400,184577323,1872,1872,1872,1872,5005
20240426,132300,175207963,1874,1872,1874,1872,585
20240426,132200,174112791,1872,1872,1872,1872,0
20240426,132100,174112791,1872,1872,1872,1872,0
20240426,132000,174112791,1872,1872,1872,1872,0
20240426,131900,174112791,1872,1872,1872,1872,0
20240426,131800,174112791,1872,1872,1872,1872,0
20240426,131700,174112791,1872,1872,1872,1872,0
20240426,131600,174112791,1872,1872,1872,1872,0
20240426,131500,174112791,1872,1872,1872,1872,6
20240426,131400,174101559,1872,1872,1872,1872,0
20240426,131300,174101559,1872,1871,1872,1871,6
20240426,131200,174090331,1871,1871,1871,1871,0
20240426,131100,174090331,1871,1871,1871,1871,1
20240426,131000,174088460,1871,1871,1871,1871,30
20240426,130900,174032330,1871,1871,1871,1871,0
20240426,130800,174032330,1871,1871,1871,1871,0
20240426,130700,174032330,1871,1871,1871,1871,0
20240426,130600,174032330,1871,1871,1871,1871,0
20240426,130500,174032330,1871,1871,1871,1871,200
20240426,130400,173658130,1871,1871,1871,1871,0
20240426,130300,173658130,1871,1871,1871,1871,0
20240426,130200,173658130,1871,1871,1871,1871,0
20240426,130100,173658130,1871,1871,1871,1871,1
20240426,130000,173656259,1869,1870,1870,1869,5000
20240426,125900,164311224,1871,1871,1871,1871,0
20240426,125800,164311224,1871,1871,1871,1871,9
20240426,125700,164294385,1870,1870,1870,1870,5
20240426,125600,164285035,1870,1870,1870,1870,50
20240426,125500,164191535,1868,1868,1868,1868,0
20240426,125400,164191535,1868,1868,1868,1868,0
20240426,125300,164191535,1868,1868,1868,1868,0
20240426,125200,164191535,1868,1868,1868,1868,0
20240426,125100,164191535,1868,1868,1869,1868,5156
20240426,125000,154560057,1868,1868,1868,1868,0
20240426,124900,154560057,1868,1868,1868,1868,600
20240426,124800,153439257,1867,1867,1867,1867,0
20240426,124700,153439257,1867,1867,1867,1867,0
20240426,124600,153439257,1867,1867,1867,1867,3
20240426,124500,153433656,1867,1867,1867,1867,8
20240426,124400,153418720,1867,1867,1867,1867,0
20240426,124300,153418720,1867,1867,1867,1867,2
20240426,124200,153414986,1867,1867,1867,1867,101
20240426,124100,153226419,1867,1867,1867,1867,209
20240426,124000,152836216,1867,1867,1867,1867,9
20240426,123900,152819413,1866,1866,1866,1866,0
20240426,123800,152819413,1866,1866,1866,1866,0
20240426,123700,152819413,1866,1866,1866,1866,0
20240426,123600,152819413,1866,1866,1866,1866,0
20240426,123500,152819413,1866,1866,1866,1866,0
20240426,123400,152819413,1866,1866,1866,1866,0
20240426,123300,152819413,1866,1866,1866,1866,0
20240426,123200,152819413,1866,1866,1866,1866,0
20240426,123100,152819413,1866,1864,1866,1864,44
20240426,123000,152737357,1866,1866,1866,1866,0
20240426,122900,152737357,1866,1866,1866,1866,0
20240426,122800,152737357,1866,1866,1866,1866,0
20240426,122700,152737357,1866,1866,1866,1866,0
20240426,122600,152737357,1866,1866,1866,1866,200
20240426,122500,152364157,1867,1867,1867,1867,0
20240426,122400,152364157,1867,1867,1867,1867,0
20240426,122300,152364157,1867,1867,1867,1867,0
20240426,122200,152364157,1867,1867,1867,1867,0
20240426,122100,152364157,1867,1867,1867,1867,1
20240426,122000,152362290,1864,1864,1864,1864,200
20240426,121900,151989490,1864,1864,1864,1864,0
20240426,121800,151989490,1864,1864,1864,1864,0
20240426,121700,151989490,1864,1864,1864,1864,0
20240426,121600,151989490,1864,1864,1864,1864,0
20240426,121500,151989490,1864,1864,1864,1864,0
20240426,121400,151989490,1864,1864,1864,1864,1000
20240426,121300,150125490,1864,1864,1864,1864,0
20240426,121200,150125490,1864,1864,1864,1864,0
20240426,121100,150125490,1864,1864,1864,1864,0
20240426,121000,150125490,1864,1864,1864,1864,0
20240426,120900,150125490,1864,1864,1864,1864,0
20240426,120800,150125490,1864,1864,1864,1864,59
20240426,120700,150015514,1863,1863,1863,1863,0
20240426,120600,150015514,1863,1863,1863,1863,0
20240426,120500,150015514,1863,1863,1863,1863,0
20240426,120400,150015514,1863,1863,1863,1863,0
20240426,120300,150015514,1863,1863,1863,1863,0
20240426,120200,150015514,1863,1864,1864,1863,99
20240426,120100,149831073,1865,1865,1865,1865,200
20240426,120000,149458073,1865,1865,1865,1865,5
20240426,115900,149448748,1865,1865,1865,1865,2027
20240426,115800,145668393,1864,1863,1864,1862,4291
20240426,115700,137675089,1863,1863,1863,1863,14
20240426,115600,137649007,1864,1864,1864,1864,7
20240426,115500,137635959,1864,1864,1864,1864,0
20240426,115400,137635959,1864,1864,1864,1864,7
20240426,115300,137622911,1864,1864,1864,1864,0
20240426,115200,137622911,1864,1864,1864,1864,0
20240426,115100,137622911,1864,1864,1864,1864,0
20240426,115000,137622911,1864,1864,1864,1864,0
20240426,114900,137622911,1864,1864,1864,1864,0
20240426,114800,137622911,1864,1864,1864,1863,2558
20240426,114700,132854851,1864,1864,1864,1864,288
20240426,114600,132318019,1864,1864,1864,1864,500
20240426,114500,131386019,1864,1864,1864,1864,81
20240426,114400,131235035,1864,1864,1864,1864,1095
20240426,114300,129193955,1864,1864,1864,1864,558
20240426,114200,128153843,1864,1864,1864,1864,479
20240426,114100,127260987,1865,1865,1865,1865,2
20240426,114000,127257257,1865,1865,1865,1865,0
20240426,113900,127257257,1865,1865,1865,1865,1
20240426,113800,127255392,1865,1865,1865,1865,206
20240426,113700,126871202,1864,1864,1864,1864,0
20240426,113600,126871202,1864,1864,1864,1864,0
20240426,113500,126871202,1864,1864,1864,1864,471
20240426,113400,125993258,1864,1864,1864,1864,641
20240426,113300,124798434,1864,1865,1865,1864,268
20240426,113200,124298881,1865,1865,1865,1865,0
20240426,113100,124298881,1865,1865,1865,1865,0
20240426,113000,124298881,1865,1865,1865,1865,0
20240426,112900,124298881,1865,1865,1865,1865,210
20240426,112800,123907231,1864,1864,1864,1864,0
20240426,112700,123907231,1864,1864,1864,1864,0
20240426,112600,123907231,1864,1864,1864,1864,53
20240426,112500,123808439,1864,1864,1864,1864,0
20240426,112400,123808439,1864,1864,1864,1864,0
20240426,112300,123808439,1864,1865,1865,1864,149
20240426,112200,123530603,1864,1864,1864,1864,0
20240426,112100,123530603,1864,1864,1864,1864,0
20240426,112000,123530603,1864,1864,1864,1864,0
20240426,111900,123530603,1864,1866,1866,1864,1001
20240426,111800,121664737,1866,1866,1866,1866,0
20240426,111700,121664737,1866,1866,1866,1866,0
20240426,111600,121664737,1866,1866,1866,1866,99
20240426,111500,121480003,1864,1864,1864,1864,0
20240426,111400,121480003,1864,1865,1865,1864,1000
20240426,111300,119615953,1864,1864,1864,1864,500
20240426,111200,118683953,1864,1864,1864,1864,0
20240426,111100,118683953,1864,1864,1864,1864,0
20240426,111000,118683953,1864,1864,1864,1864,970
20240426,110900,116875873,1864,1864,1864,1864,1
20240426,110800,116874009,1862,1862,1862,1862,0
20240426,110700,116874009,1862,1862,1862,1862,0
20240426,110600,116874009,1862,1862,1862,1862,180
20240426,110500,116538849,1863,1863,1863,1863,100
20240426,110400,116352549,1863,1863,1863,1863,0
20240426,110300,116352549,1863,1865,1865,1863,1407
20240426,110200,113730900,1870,1870,1870,1870,100
20240426,110100,113543900,1870,1870,1870,1870,0
20240426,110000,113543900,1870,1870,1870,1870,0
20240426,105900,113543900,1870,1870,1870,1870,0
20240426,105800,113543900,1870,1870,1870,1870,0
20240426,105700,113543900,1870,1870,1870,1870,0
20240426,105600,113543900,1870,1870,1870,1870,0
20240426,105500,113543900,1870,1870,1870,1870,0
20240426,105400,113543900,1870,1870,1870,1870,0
20240426,105300,113543900,1870,1870,1870,1870,0
20240426,105200,113543900,1870,1870,1870,1870,1
20240426,105100,113542030,1870,1870,1870,1870,0
20240426,105000,113542030,1870,1870,1870,1870,0
20240426,104900,113542030,1870,1870,1870,1870,0
20240426,104800,113542030,1870,1870,1870,1870,10
20240426,104700,113523330,1865,1865,1865,1865,27
20240426,104600,113472975,1866,1868,1868,1866,773
20240426,104500,112030285,1867,1867,1867,1867,0
20240426,104400,112030285,1867,1867,1867,1867,0
20240426,104300,112030285,1867,1867,1867,1867,0
20240426,104200,112030285,1867,1867,1867,1867,100
20240426,104100,111843585,1866,1866,1866,1866,0
20240426,104000,111843585,1866,1866,1866,1866,8
20240426,103900,111828657,1865,1865,1865,1865,0
20240426,103800,111828657,1865,1865,1865,1865,0
20240426,103700,111828657,1865,1865,1865,1865,317
20240426,103600,111237452,1865,1865,1865,1865,0
20240426,103500,111237452,1865,1865,1865,1865,0
20240426,103400,111237452,1865,1865,1865,1865,1
20240426,103300,111235587,1865,1865,1865,1865,281
20240426,103200,110711522,1865,1865,1865,1865,608
20240426,103100,109577602,1865,1865,1865,1865,1
20240426,103000,109575737,1865,1865,1865,1865,0
20240426,102900,109575737,1865,1866,1866,1865,665
20240426,102800,108335328,1865,1871,1871,1865,7440
20240426,102700,94436249,1872,1872,1872,1872,0
20240426,102600,94436249,1872,1872,1872,1872,940
20240426,102500,92676569,1872,1872,1872,1872,0
20240426,102400,92676569,1872,1872,1872,1872,0
20240426,102300,92676569,1872,1872,1872,1872,4
20240426,102200,92669081,1873,1873,1873,1873,0
20240426,102100,92669081,1873,1873,1873,1873,779
20240426,102000,91210014,1873,1874,1874,1873,250
20240426,101900,90741572,1878,1878,1878,1878,0
20240426,101800,90741572,1878,1878,1878,1878,0
20240426,101700,90741572,1878,1878,1878,1878,0
20240426,101600,90741572,1878,1878,1878,1878,0
20240426,101500,90741572,1878,1877,1878,1877,100
20240426,101400,90553822,1880,1875,1880,1875,200
20240426,101300,90178477,1875,1875,1875,1875,452
20240426,101200,89330977,1876,1876,1876,1876,1424
20240426,101100,86659553,1877,1878,1878,1877,1105
20240426,101000,84585440,1881,1881,1881,1881,0
20240426,100900,84585440,1881,1881,1881,1881,0
20240426,100800,84585440,1881,1881,1881,1881,5
20240426,100700,84576035,1881,1880,1881,1880,80
20240426,100600,84425591,1878,1878,1878,1878,0
20240426,100500,84425591,1878,1878,1878,1878,52
20240426,100400,84327935,1880,1880,1880,1880,10
20240426,100300,84309135,1880,1880,1880,1880,0
20240426,100200,84309135,1880,1880,1880,1880,1
20240426,100100,84307255,1880,1880,1880,1880,2
20240426,100000,84303495,1879,1879,1879,1879,0
20240426,095900,84303495,1879,1879,1879,1879,67
20240426,095800,84177602,1882,1879,1882,1879,11
20240426,095700,84156930,1879,1883,1883,1879,2421
20240426,095600,79605597,1880,1882,1882,1880,1831
20240426,095500,76162802,1882,1882,1882,1882,0
20240426,095400,76162802,1882,1882,1882,1882,50
20240426,095300,76068702,1883,1883,1883,1883,400
20240426,095200,75315502,1883,1882,1883,1882,101
20240426,095100,75125419,1882,1882,1882,1881,1587
20240426,095000,72139222,1881,1881,1881,1881,392
20240426,094900,71401870,1881,1882,1882,1881,1546
20240426,094800,68493794,1883,1883,1883,1883,0
20240426,094700,68493794,1883,1883,1883,1883,1
20240426,094600,68491911,1883,1883,1883,1883,50
20240426,094500,68397761,1881,1881,1881,1881,500
20240426,094400,67457261,1881,1882,1882,1881,4
20240426,094300,67449736,1882,1882,1882,1882,3
20240426,094200,67444090,1881,1881,1881,1881,5
20240426,094100,67434685,1882,1881,1882,1881,6
20240426,094000,67423396,1881,1882,1882,1881,71
20240426,093900,67289785,1882,1882,1882,1882,0
20240426,093800,67289785,1882,1882,1882,1882,12
20240426,093700,67267201,1882,1882,1882,1882,68
20240426,093600,67139225,1881,1882,1882,1881,2306
20240426,093500,62799638,1882,1882,1882,1882,431
20240426,093400,61988496,1882,1882,1882,1882,1657
20240426,093300,58870022,1882,1882,1882,1882,0
20240426,093200,58870022,1882,1881,1882,1881,110
20240426,093100,58663038,1882,1883,1885,1882,6618
20240426,093000,46206646,1883,1882,1883,1882,269
20240426,092900,45700319,1881,1881,1881,1881,5
20240426,092800,45690914,1881,1881,1881,1881,9
20240426,092700,45673985,1883,1883,1883,1883,0
20240426,092600,45673985,1883,1883,1883,1883,0
20240426,092500,45673985,1883,1882,1883,1881,611
20240426,092400,44524084,1882,1882,1882,1882,0
20240426,092300,44524084,1882,1882,1882,1882,10
20240426,092200,44505264,1883,1883,1883,1883,0
20240426,092100,44505264,1883,1883,1883,1883,162
20240426,092000,44200218,1883,1883,1883,1883,172
20240426,091900,43876342,1882,1882,1882,1882,11
20240426,091800,43855640,1883,1884,1885,1883,155
20240426,091700,43563771,1885,1885,1885,1884,354
20240426,091600,42896654,1889,1889,1889,1889,3
20240426,091500,42890987,1890,1890,1890,1890,55
20240426,091400,42787037,1884,1891,1892,1884,585
20240426,091300,41680632,1890,1886,1891,1886,3462
20240426,091200,35144307,1886,1882,1886,1882,6766
20240426,091100,22389923,1882,1883,1886,1882,2483
20240426,091000,17711387,1883,1882,1883,1881,110
20240426,090900,17504374,1881,1876,1881,1876,1221
20240426,090800,15207815,1874,1876,1876,1874,300
20240426,090700,14645503,1881,1880,1881,1880,100
20240426,090600,14457453,1881,1882,1882,1875,275
20240426,090500,13940795,1879,1883,1883,1878,1377
20240426,090400,11348728,1884,1877,1884,1877,3529
20240426,090300,4712289,1878,1877,1878,1877,173
20240426,090200,4387518,1878,1876,1878,1876,1322
20240426,090100,1905334,1878,1873,1878,1873,374
20240426,090000,1204347,1872,1872,1872,1872,533