stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,185800,2197028632,1378,1378,1378,1378,15547
20240426,185700,2197028632,1378,1378,1378,1378,0
20240426,185600,2197028632,1378,1378,1378,1378,0
20240426,185500,2197028632,1378,1378,1378,1378,0
20240426,185400,2197028632,1378,1378,1378,1378,0
20240426,185300,2197028632,1378,1378,1378,1378,0
20240426,185200,2197028632,1378,1378,1378,1378,0
20240426,185100,2197028632,1378,1378,1378,1378,0
20240426,185000,2197028632,1378,1378,1378,1378,0
20240426,184900,2197028632,1378,1378,1378,1378,0
20240426,184800,2197028632,1378,1378,1378,1378,0
20240426,184700,2197028632,1378,1378,1378,1378,0
20240426,184600,2197028632,1378,1378,1378,1378,0
20240426,184500,2197028632,1378,1378,1378,1378,0
20240426,184400,2197028632,1378,1378,1378,1378,0
20240426,184300,2197028632,1378,1378,1378,1378,0
20240426,184200,2197028632,1378,1378,1378,1378,0
20240426,184100,2197028632,1378,1378,1378,1378,0
20240426,184000,2197028632,1378,1378,1378,1378,0
20240426,183900,2197028632,1378,1378,1378,1378,0
20240426,183800,2197028632,1378,1378,1378,1378,0
20240426,183700,2197028632,1378,1378,1378,1378,0
20240426,183600,2197028632,1378,1378,1378,1378,0
20240426,183500,2197028632,1378,1378,1378,1378,0
20240426,183400,2197028632,1378,1378,1378,1378,0
20240426,183300,2197028632,1378,1378,1378,1378,0
20240426,183200,2197028632,1378,1378,1378,1378,0
20240426,183100,2197028632,1378,1378,1378,1378,0
20240426,183000,2197028632,1378,1378,1378,1378,0
20240426,182900,2197028632,1378,1378,1378,1378,0
20240426,182800,2197028632,1378,1378,1378,1378,15547
20240426,182700,2197028632,1378,1378,1378,1378,0
20240426,182600,2197028632,1378,1378,1378,1378,0
20240426,182500,2197028632,1378,1378,1378,1378,0
20240426,182400,2197028632,1378,1378,1378,1378,0
20240426,182300,2197028632,1378,1378,1378,1378,0
20240426,182200,2197028632,1378,1378,1378,1378,0
20240426,182100,2197028632,1378,1378,1378,1378,0
20240426,182000,2197028632,1378,1378,1378,1378,0
20240426,181900,2197028632,1378,1378,1378,1378,0
20240426,181800,2197028632,1378,1378,1378,1378,0
20240426,181700,2197028632,1378,1378,1378,1378,0
20240426,181600,2197028632,1378,1378,1378,1378,0
20240426,181500,2197028632,1378,1378,1378,1378,0
20240426,181400,2197028632,1378,1378,1378,1378,0
20240426,181300,2197028632,1378,1378,1378,1378,0
20240426,181200,2197028632,1378,1378,1378,1378,0
20240426,181100,2197028632,1378,1378,1378,1378,0
20240426,181000,2197028632,1378,1378,1378,1378,0
20240426,180900,2197028632,1378,1378,1378,1378,0
20240426,180800,2197028632,1378,1378,1378,1378,0
20240426,180700,2197028632,1378,1378,1378,1378,0
20240426,180600,2197028632,1378,1378,1378,1378,0
20240426,180500,2197028632,1378,1378,1378,1378,0
20240426,180400,2197028632,1378,1378,1378,1378,0
20240426,180300,2197028632,1378,1378,1378,1378,0
20240426,180200,2197028632,1378,1378,1378,1378,0
20240426,180100,2197028632,1378,1378,1378,1378,0
20240426,180000,2197028632,1378,1378,1378,1378,0
20240426,175900,2197028632,1378,1378,1378,1378,0
20240426,175800,2197028632,1378,1378,1378,1378,15547
20240426,175700,2197028632,1378,1378,1378,1378,0
20240426,175600,2197028632,1378,1378,1378,1378,0
20240426,175500,2197028632,1378,1378,1378,1378,0
20240426,175400,2197028632,1378,1378,1378,1378,0
20240426,175300,2197028632,1378,1378,1378,1378,0
20240426,175200,2197028632,1378,1378,1378,1378,0
20240426,175100,2197028632,1378,1378,1378,1378,0
20240426,175000,2197028632,1378,1378,1378,1378,0
20240426,174900,2197028632,1378,1378,1378,1378,0
20240426,174800,2197028632,1378,1378,1378,1378,0
20240426,174700,2197028632,1378,1378,1378,1378,0
20240426,174600,2197028632,1378,1378,1378,1378,0
20240426,174500,2197028632,1378,1378,1378,1378,0
20240426,174400,2197028632,1378,1378,1378,1378,0
20240426,174300,2197028632,1378,1378,1378,1378,0
20240426,174200,2197028632,1378,1378,1378,1378,0
20240426,174100,2197028632,1378,1378,1378,1378,0
20240426,174000,2197028632,1378,1378,1378,1378,0
20240426,173900,2197028632,1378,1378,1378,1378,0
20240426,173800,2197028632,1378,1378,1378,1378,0
20240426,173700,2197028632,1378,1378,1378,1378,0
20240426,173600,2197028632,1378,1378,1378,1378,0
20240426,173500,2197028632,1378,1378,1378,1378,0
20240426,173400,2197028632,1378,1378,1378,1378,0
20240426,173300,2197028632,1378,1378,1378,1378,0
20240426,173200,2197028632,1378,1378,1378,1378,0
20240426,173100,2197028632,1378,1378,1378,1378,0
20240426,173000,2197028632,1378,1378,1378,1378,0
20240426,172900,2197028632,1378,1378,1378,1378,0
20240426,172800,2197028632,1378,1378,1378,1378,15547
20240426,172700,2197028632,1378,1378,1378,1378,0
20240426,172600,2197028632,1378,1378,1378,1378,0
20240426,172500,2197028632,1378,1378,1378,1378,0
20240426,172400,2197028632,1378,1378,1378,1378,0
20240426,172300,2197028632,1378,1378,1378,1378,0
20240426,172200,2197028632,1378,1378,1378,1378,0
20240426,172100,2197028632,1378,1378,1378,1378,0
20240426,172000,2197028632,1378,1378,1378,1378,0
20240426,171900,2197028632,1378,1378,1378,1378,0
20240426,171800,2197028632,1378,1378,1378,1378,0
20240426,171700,2197028632,1378,1378,1378,1378,0
20240426,171600,2197028632,1378,1378,1378,1378,0
20240426,171500,2197028632,1378,1378,1378,1378,0
20240426,171400,2197028632,1378,1378,1378,1378,0
20240426,171300,2197028632,1378,1378,1378,1378,0
20240426,171200,2197028632,1378,1378,1378,1378,0
20240426,171100,2197028632,1378,1378,1378,1378,0
20240426,171000,2197028632,1378,1378,1378,1378,0
20240426,170900,2197028632,1378,1378,1378,1378,0
20240426,170800,2197028632,1378,1378,1378,1378,0
20240426,170700,2197028632,1378,1378,1378,1378,0
20240426,170600,2197028632,1378,1378,1378,1378,0
20240426,170500,2197028632,1378,1378,1378,1378,0
20240426,170400,2197028632,1378,1378,1378,1378,0
20240426,170300,2197028632,1378,1378,1378,1378,0
20240426,170200,2197028632,1378,1378,1378,1378,0
20240426,170100,2197028632,1378,1378,1378,1378,0
20240426,170000,2197028632,1378,1378,1378,1378,0
20240426,165900,2197028632,1378,1378,1378,1378,0
20240426,165800,2197028632,1378,1378,1378,1378,15547
20240426,165700,2197028632,1378,1378,1378,1378,0
20240426,165600,2197028632,1378,1378,1378,1378,0
20240426,165500,2197028632,1378,1378,1378,1378,0
20240426,165400,2197028632,1378,1378,1378,1378,0
20240426,165300,2197028632,1378,1378,1378,1378,0
20240426,165200,2197028632,1378,1378,1378,1378,0
20240426,165100,2197028632,1378,1378,1378,1378,0
20240426,165000,2197028632,1378,1378,1378,1378,0
20240426,164900,2197028632,1378,1378,1378,1378,0
20240426,164800,2197028632,1378,1378,1378,1378,0
20240426,164700,2197028632,1378,1378,1378,1378,0
20240426,164600,2197028632,1378,1378,1378,1378,0
20240426,164500,2197028632,1378,1378,1378,1378,0
20240426,164400,2197028632,1378,1378,1378,1378,0
20240426,164300,2197028632,1378,1378,1378,1378,0
20240426,164200,2197028632,1378,1378,1378,1378,0
20240426,164100,2197028632,1378,1378,1378,1378,0
20240426,164000,2197028632,1378,1378,1378,1378,0
20240426,163900,2197028632,1378,1378,1378,1378,0
20240426,163800,2197028632,1378,1378,1378,1378,0
20240426,163700,2197028632,1378,1378,1378,1378,0
20240426,163600,2197028632,1378,1378,1378,1378,0
20240426,163500,2197028632,1378,1378,1378,1378,0
20240426,163400,2197028632,1378,1378,1378,1378,0
20240426,163300,2197028632,1378,1378,1378,1378,0
20240426,163200,2197028632,1378,1378,1378,1378,0
20240426,163100,2197028632,1378,1378,1378,1378,0
20240426,163000,2197028632,1378,1378,1378,1378,0
20240426,162900,2197028632,1378,1378,1378,1378,0
20240426,162800,2197028632,1378,1378,1378,1378,15547
20240426,162700,2197028632,1378,1378,1378,1378,0
20240426,162600,2197028632,1378,1378,1378,1378,0
20240426,162500,2197028632,1378,1378,1378,1378,0
20240426,162400,2197028632,1378,1378,1378,1378,0
20240426,162300,2197028632,1378,1378,1378,1378,0
20240426,162200,2197028632,1378,1378,1378,1378,0
20240426,162100,2197028632,1378,1378,1378,1378,0
20240426,162000,2197028632,1378,1378,1378,1378,0
20240426,161900,2197028632,1378,1378,1378,1378,0
20240426,161800,2197028632,1378,1378,1378,1378,0
20240426,161700,2197028632,1378,1378,1378,1378,0
20240426,161600,2197028632,1378,1378,1378,1378,0
20240426,161500,2197028632,1378,1378,1378,1378,0
20240426,161400,2197028632,1378,1378,1378,1378,0
20240426,161300,2197028632,1378,1378,1378,1378,0
20240426,161200,2197028632,1378,1378,1378,1378,0
20240426,161100,2197028632,1378,1378,1378,1378,0
20240426,161000,2197028632,1378,1378,1378,1378,0
20240426,160900,2197028632,1378,1378,1378,1378,0
20240426,160800,2197028632,1378,1378,1378,1378,0
20240426,160700,2197028632,1378,1378,1378,1378,0
20240426,160600,2197028632,1378,1378,1378,1378,0
20240426,160500,2197028632,1378,1378,1378,1378,0
20240426,160400,2197028632,1378,1378,1378,1378,0
20240426,160300,2197028632,1378,1378,1378,1378,0
20240426,160200,2197028632,1378,1378,1378,1378,0
20240426,160100,2197028632,1378,1378,1378,1378,0
20240426,160000,2197028632,1378,1378,1378,1378,0
20240426,155900,2197028632,1378,1378,1378,1378,0
20240426,155800,2197028632,1378,1378,1378,1378,15547
20240426,155700,2197028632,1378,1378,1378,1378,0
20240426,155600,2197028632,1378,1378,1378,1378,0
20240426,155500,2197028632,1378,1378,1378,1378,0
20240426,155400,2197028632,1378,1378,1378,1378,0
20240426,155300,2197028632,1378,1378,1378,1378,0
20240426,155200,2197028632,1378,1378,1378,1378,0
20240426,155100,2197028632,1378,1378,1378,1378,0
20240426,155000,2197028632,1378,1378,1378,1378,0
20240426,154900,2197028632,1378,1378,1378,1378,0
20240426,154800,2197028632,1378,1378,1378,1378,0
20240426,154700,2197028632,1378,1378,1378,1378,0
20240426,154600,2197028632,1378,1378,1378,1378,0
20240426,154500,2197028632,1378,1378,1378,1378,0
20240426,154400,2197028632,1378,1378,1378,1378,0
20240426,154300,2197028632,1378,1378,1378,1378,0
20240426,154200,2197028632,1378,1378,1378,1378,0
20240426,154100,2197028632,1378,1378,1378,1378,0
20240426,154000,2197028632,1378,1378,1378,1378,0
20240426,153900,2197028632,1378,1378,1378,1378,0
20240426,153800,2197028632,1378,1378,1378,1378,0
20240426,153700,2197028632,1378,1378,1378,1378,0
20240426,153600,2197028632,1378,1378,1378,1378,0
20240426,153500,2197028632,1378,1378,1378,1378,0
20240426,153400,2197028632,1378,1378,1378,1378,0
20240426,153300,2197028632,1378,1378,1378,1378,0
20240426,153200,2197028632,1378,1378,1378,1378,0
20240426,153100,2197028632,1378,1378,1378,1378,0
20240426,153000,2197028632,1378,1378,1378,1378,15547
20240426,152900,2175604866,1378,1378,1378,1378,0
20240426,152800,2175604866,1378,1378,1378,1378,0
20240426,152700,2175604866,1378,1378,1378,1378,0
20240426,152600,2175604866,1378,1378,1378,1378,0
20240426,152500,2175604866,1378,1378,1378,1378,0
20240426,152400,2175604866,1378,1378,1378,1378,0
20240426,152300,2175604866,1378,1378,1378,1378,0
20240426,152200,2175604866,1378,1378,1378,1378,0
20240426,152100,2175604866,1378,1378,1378,1378,0
20240426,152000,2175604866,1378,1378,1378,1378,0
20240426,151900,2175604866,1378,1380,1389,1378,4618
20240426,151800,2169199741,1386,1378,1386,1377,6846
20240426,151700,2159720564,1386,1387,1387,1386,700
20240426,151600,2158750164,1387,1383,1387,1378,3605
20240426,151500,2153757139,1383,1384,1384,1383,356
20240426,151400,2153264437,1384,1385,1385,1375,1097
20240426,151300,2151752848,1380,1379,1390,1379,14562
20240426,151200,2131604896,1381,1369,1381,1369,13418
20240426,151100,2113148105,1368,1368,1368,1368,1900
20240426,151000,2110548905,1368,1359,1368,1356,4217
20240426,150900,2104825623,1368,1358,1368,1358,9478
20240426,150800,2091898150,1358,1361,1361,1358,1001
20240426,150700,2090538789,1361,1361,1361,1361,625
20240426,150600,2089688164,1356,1356,1356,1356,5
20240426,150500,2089681384,1357,1355,1357,1355,4012
20240426,150400,2084245100,1355,1355,1355,1354,133
20240426,150300,2084064942,1362,1362,1362,1354,162
20240426,150200,2083844490,1354,1354,1355,1354,232
20240426,150100,2083530312,1353,1353,1353,1353,270
20240426,150000,2083165002,1353,1354,1354,1353,4
20240426,145900,2083159589,1354,1354,1354,1354,4761
20240426,145800,2076713195,1354,1354,1354,1354,1885
20240426,145700,2074160905,1355,1356,1356,1355,6802
20240426,145600,2064944194,1355,1356,1356,1355,680
20240426,145500,2064022595,1355,1363,1363,1355,25
20240426,145400,2063988571,1363,1363,1363,1363,0
20240426,145300,2063988571,1363,1354,1363,1354,1727
20240426,145200,2061650204,1355,1355,1355,1355,3172
20240426,145100,2057352144,1354,1354,1354,1354,0
20240426,145000,2057352144,1354,1360,1360,1354,2646
20240426,144900,2053769289,1361,1361,1362,1361,300
20240426,144800,2053360841,1362,1364,1364,1362,2831
20240426,144700,2049501428,1364,1365,1366,1364,1058
20240426,144600,2048057903,1364,1365,1365,1363,267
20240426,144500,2047693958,1365,1365,1365,1364,263
20240426,144400,2047334965,1365,1365,1365,1365,496
20240426,144300,2046657925,1365,1358,1365,1358,5040
20240426,144200,2039806842,1356,1355,1356,1355,1518
20240426,144100,2037749637,1354,1354,1354,1354,168
20240426,144000,2037522165,1354,1354,1354,1354,2
20240426,143900,2037519457,1355,1355,1355,1355,147
20240426,143800,2037320272,1352,1353,1353,1352,6669
20240426,143700,2028303563,1352,1352,1352,1352,1402
20240426,143600,2026408059,1352,1352,1352,1352,6494
20240426,143500,2017628171,1352,1356,1356,1352,1674
20240426,143400,2015360971,1356,1358,1358,1356,4663
20240426,143300,2009031565,1358,1354,1358,1354,253
20240426,143200,2008688507,1354,1360,1360,1351,4633
20240426,143100,2002407005,1360,1360,1360,1360,43
20240426,143000,2002348525,1360,1362,1362,1360,609
20240426,142900,2001520254,1362,1358,1362,1358,6088
20240426,142800,1993238198,1358,1361,1361,1358,8023
20240426,142700,1982331216,1360,1363,1363,1360,4547
20240426,142600,1976140992,1365,1365,1365,1365,310
20240426,142500,1975717842,1365,1365,1365,1365,3145
20240426,142400,1971424917,1365,1367,1367,1365,1512
20240426,142300,1969358599,1367,1368,1368,1367,1195
20240426,142200,1967724339,1368,1367,1368,1367,259
20240426,142100,1967370141,1367,1368,1368,1367,7
20240426,142000,1967360571,1364,1366,1366,1362,4815
20240426,141900,1960790607,1367,1368,1368,1367,181
20240426,141800,1960543120,1367,1368,1368,1367,2192
20240426,141700,1957544494,1368,1368,1368,1368,2307
20240426,141600,1954388518,1368,1369,1369,1366,8381
20240426,141500,1942931343,1372,1369,1372,1368,1352
20240426,141400,1941080604,1370,1374,1374,1370,1463
20240426,141300,1939075671,1375,1378,1378,1375,104
20240426,141200,1938932527,1379,1379,1379,1379,200
20240426,141100,1938656727,1379,1379,1379,1379,13
20240426,141000,1938638800,1375,1375,1375,1375,1174
20240426,140900,1937024550,1375,1379,1379,1368,12230
20240426,140800,1920278577,1376,1379,1379,1376,3484
20240426,140700,1915480847,1380,1382,1382,1380,1734
20240426,140600,1913085269,1382,1382,1382,1382,86
20240426,140500,1912966417,1385,1385,1385,1385,0
20240426,140400,1912966417,1385,1385,1385,1385,1153
20240426,140300,1911369512,1382,1385,1385,1382,140
20240426,140200,1911176029,1385,1383,1385,1383,1892
20240426,140100,1908555721,1385,1385,1385,1385,1
20240426,140000,1908554336,1384,1383,1384,1382,1650
20240426,135900,1906271816,1383,1380,1383,1380,258
20240426,135800,1905915213,1380,1379,1380,1379,241
20240426,135700,1905582670,1379,1379,1379,1379,2
20240426,135600,1905579912,1383,1383,1383,1383,0
20240426,135500,1905579912,1383,1383,1383,1383,0
20240426,135400,1905579912,1383,1382,1383,1382,100
20240426,135300,1905441675,1383,1378,1383,1378,112
20240426,135200,1905287319,1383,1381,1383,1377,1520
20240426,135100,1903193523,1384,1378,1384,1378,7
20240426,135000,1903183871,1384,1384,1384,1384,0
20240426,134900,1903183871,1384,1384,1384,1384,458
20240426,134800,1902549999,1384,1384,1384,1383,2350
20240426,134700,1899297771,1384,1384,1384,1384,11
20240426,134600,1899282547,1384,1380,1385,1380,2827
20240426,134500,1895374537,1379,1378,1379,1371,5692
20240426,134400,1887542560,1378,1376,1378,1373,2123
20240426,134300,1884619414,1372,1372,1372,1372,0
20240426,134200,1884619414,1372,1374,1374,1372,783
20240426,134100,1883545096,1371,1371,1371,1371,658
20240426,134000,1882642978,1371,1373,1374,1370,497
20240426,133900,1881962076,1370,1371,1371,1370,550
20240426,133800,1881208516,1374,1371,1374,1370,123
20240426,133700,1881039949,1374,1374,1374,1368,7441
20240426,133600,1870851358,1374,1374,1374,1374,1744
20240426,133500,1868455102,1374,1374,1374,1372,5367
20240426,133400,1861082042,1374,1374,1374,1374,82
20240426,133300,1860969374,1372,1372,1372,1372,107
20240426,133200,1860822570,1376,1377,1377,1374,1334
20240426,133100,1858988678,1379,1379,1379,1379,42
20240426,133000,1858930760,1379,1378,1379,1378,815
20240426,132900,1857807689,1378,1378,1378,1378,1000
20240426,132800,1856429689,1378,1378,1378,1371,574
20240426,132700,1855638738,1379,1369,1379,1369,18
20240426,132600,1855614076,1368,1370,1370,1368,1402
20240426,132500,1853695316,1370,1370,1374,1370,1012
20240426,132400,1852308872,1370,1376,1376,1368,3439
20240426,132300,1847593321,1381,1381,1381,1381,0
20240426,132200,1847593321,1381,1381,1381,1381,1504
20240426,132100,1845516297,1381,1382,1382,1381,6
20240426,132000,1845508010,1382,1376,1382,1376,2
20240426,131900,1845505252,1382,1377,1382,1376,5957
20240426,131800,1837308158,1383,1383,1383,1383,68
20240426,131700,1837214114,1383,1383,1383,1383,0
20240426,131600,1837214114,1383,1386,1386,1376,2209
20240426,131500,1834169489,1387,1387,1387,1387,0
20240426,131400,1834169489,1387,1387,1387,1387,0
20240426,131300,1834169489,1387,1388,1388,1387,3829
20240426,131200,1828854838,1388,1387,1388,1387,3124
20240426,131100,1824519707,1387,1380,1387,1380,3942
20240426,131000,1819058815,1380,1377,1380,1377,12
20240426,130900,1819042286,1376,1376,1376,1376,0
20240426,130800,1819042286,1376,1375,1376,1375,2649
20240426,130700,1815397478,1375,1374,1375,1374,2972
20240426,130600,1811311950,1375,1375,1375,1375,0
20240426,130500,1811311950,1375,1375,1375,1375,1072
20240426,130400,1809837950,1375,1370,1375,1370,1088
20240426,130300,1808347381,1370,1368,1370,1367,1112
20240426,130200,1806826774,1370,1370,1370,1370,0
20240426,130100,1806826774,1370,1370,1370,1370,20
20240426,130000,1806799374,1370,1367,1370,1366,5326
20240426,125900,1799516143,1367,1368,1368,1367,1166
20240426,125800,1797922067,1369,1369,1369,1369,210
20240426,125700,1797634577,1370,1370,1370,1370,30
20240426,125600,1797593477,1370,1370,1370,1366,9700
20240426,125500,1784334244,1371,1371,1371,1371,501
20240426,125400,1783647373,1373,1373,1373,1373,535
20240426,125300,1782912818,1374,1374,1374,1374,764
20240426,125200,1781863082,1375,1375,1375,1375,3119
20240426,125100,1777574457,1376,1376,1376,1376,6
20240426,125000,1777566201,1376,1376,1377,1376,567
20240426,124900,1776786008,1376,1376,1376,1376,50
20240426,124800,1776717208,1377,1377,1377,1377,0
20240426,124700,1776717208,1377,1377,1377,1377,10
20240426,124600,1776703438,1377,1377,1377,1377,319
20240426,124500,1776264175,1379,1377,1379,1368,2824
20240426,124400,1772396417,1380,1384,1384,1380,204
20240426,124300,1772114861,1384,1384,1384,1384,111
20240426,124200,1771961237,1385,1384,1385,1380,52
20240426,124100,1771889468,1380,1385,1385,1380,2008
20240426,124000,1769108403,1385,1385,1385,1385,0
20240426,123900,1769108403,1385,1386,1386,1385,350
20240426,123800,1768623553,1383,1386,1386,1383,149
20240426,123700,1768417450,1384,1384,1384,1384,0
20240426,123600,1768417450,1384,1386,1386,1384,772
20240426,123500,1767348119,1385,1380,1385,1380,569
20240426,123400,1766560378,1380,1378,1380,1378,227
20240426,123300,1766247121,1377,1377,1377,1377,84
20240426,123200,1766131453,1376,1372,1377,1371,2819
20240426,123100,1762259470,1370,1368,1370,1368,1728
20240426,123000,1759892310,1368,1368,1368,1368,1044
20240426,122900,1758464118,1368,1368,1369,1368,495
20240426,122800,1757786773,1368,1369,1370,1368,68
20240426,122700,1757693726,1368,1368,1368,1368,100
20240426,122600,1757556926,1370,1369,1370,1369,3
20240426,122500,1757552817,1370,1370,1372,1370,1395
20240426,122400,1755641657,1370,1366,1373,1366,372
20240426,122300,1755131997,1373,1373,1373,1373,28
20240426,122200,1755093553,1373,1366,1373,1365,4496
20240426,122100,1748954159,1366,1370,1370,1366,10047
20240426,122000,1735208164,1370,1372,1372,1370,511
20240426,121900,1734507406,1372,1372,1372,1372,1
20240426,121800,1734506034,1370,1371,1371,1370,3427
20240426,121700,1729808922,1371,1371,1373,1371,554
20240426,121600,1729049380,1371,1373,1374,1371,1443
20240426,121500,1727070999,1374,1374,1374,1371,496
20240426,121400,1726390380,1371,1373,1374,1371,2134
20240426,121300,1723461623,1374,1374,1374,1374,1030
20240426,121200,1722046403,1374,1376,1376,1374,420
20240426,121100,1721469318,1376,1377,1378,1376,770
20240426,121000,1720409027,1377,1374,1379,1371,2380
20240426,120900,1717141594,1379,1379,1379,1379,6
20240426,120800,1717133320,1379,1379,1379,1373,3596
20240426,120700,1712194458,1379,1380,1380,1379,21
20240426,120600,1712165498,1372,1375,1380,1372,1803
20240426,120500,1709687182,1375,1378,1378,1372,8356
20240426,120400,1698212008,1381,1383,1383,1380,3167
20240426,120300,1693839226,1384,1386,1386,1382,926
20240426,120200,1692555805,1387,1387,1387,1387,0
20240426,120100,1692555805,1387,1387,1389,1377,817
20240426,120000,1691424595,1389,1385,1389,1376,2736
20240426,115900,1687640428,1382,1382,1382,1382,1014
20240426,115800,1686239080,1385,1383,1385,1382,258
20240426,115700,1685882186,1384,1384,1384,1384,210
20240426,115600,1685591546,1384,1381,1384,1381,1098
20240426,115500,1684074212,1381,1381,1382,1375,1426
20240426,115400,1682105011,1381,1380,1381,1380,500
20240426,115300,1681414537,1380,1375,1380,1371,6261
20240426,115200,1672814623,1375,1380,1380,1375,771
20240426,115100,1671754347,1381,1380,1381,1374,5834
20240426,115000,1663712485,1380,1381,1382,1380,1344
20240426,114900,1661857631,1381,1385,1385,1380,8721
20240426,114800,1649818037,1383,1383,1384,1381,855
20240426,114700,1648636758,1380,1386,1386,1380,9096
20240426,114600,1636077583,1386,1390,1394,1385,12299
20240426,114500,1619015041,1390,1395,1407,1390,11036
20240426,114400,1603604499,1407,1390,1410,1387,6968
20240426,114300,1593879594,1390,1378,1391,1372,15071
20240426,114200,1573124940,1378,1387,1388,1378,27941
20240426,114100,1534484106,1387,1393,1393,1385,56714
20240426,114000,1455738363,1393,1395,1407,1392,28995
20240426,113900,1415228293,1395,1430,1432,1390,113517
20240426,113800,1255398666,1432,1432,1440,1418,116822
20240426,113700,1088419101,1432,1423,1432,1414,60593
20240426,113600,1002034765,1420,1412,1432,1412,109519
20240426,113500,846042579,1425,1393,1425,1392,43523
20240426,113400,784939800,1393,1391,1393,1391,3220
20240426,113300,780458672,1392,1390,1392,1388,3302
20240426,113200,775865404,1387,1391,1391,1387,502
20240426,113100,775168833,1391,1387,1392,1387,86
20240426,113000,775049332,1387,1393,1393,1387,2660
20240426,112900,771357634,1393,1390,1393,1390,9760
20240426,112800,757783925,1390,1392,1392,1390,4190
20240426,112700,751954124,1391,1391,1393,1391,8660
20240426,112600,739898708,1391,1390,1391,1387,4154
20240426,112500,734125626,1387,1385,1389,1385,5662
20240426,112400,726276052,1385,1385,1388,1385,4982
20240426,112300,719374888,1386,1391,1393,1385,6275
20240426,112200,710649615,1391,1387,1391,1386,1913
20240426,112100,707994029,1380,1387,1389,1380,997
20240426,112000,706610452,1388,1378,1396,1365,20751
20240426,111900,677981738,1380,1378,1380,1375,15256
20240426,111800,656950798,1378,1368,1378,1365,9722
20240426,111700,643648107,1367,1377,1377,1367,26044
20240426,111600,607921611,1384,1392,1392,1376,41184
20240426,111500,550834989,1390,1375,1396,1375,25161
20240426,111400,515844088,1375,1380,1386,1375,31224
20240426,111300,472785476,1381,1385,1394,1372,46909
20240426,111200,407739789,1385,1359,1388,1359,19084
20240426,111100,381586140,1360,1355,1360,1355,9345
20240426,111000,368898474,1352,1352,1352,1352,2
20240426,110900,368895770,1352,1352,1352,1352,1
20240426,110800,368894418,1352,1354,1354,1352,2495
20240426,110700,365517102,1354,1354,1354,1354,6
20240426,110600,365508978,1354,1351,1354,1351,535
20240426,110500,364785567,1351,1350,1351,1345,1434
20240426,110400,362852867,1350,1350,1350,1345,1038
20240426,110300,361453217,1350,1350,1350,1350,206
20240426,110200,361175117,1350,1344,1350,1344,1510
20240426,110100,359136665,1344,1344,1344,1344,387
20240426,110000,358616537,1344,1344,1344,1344,1
20240426,105900,358615193,1344,1344,1344,1344,189
20240426,105800,358361177,1344,1344,1344,1344,0
20240426,105700,358361177,1344,1344,1344,1344,1152
20240426,105600,356812889,1346,1346,1346,1346,0
20240426,105500,356812889,1346,1346,1346,1346,27
20240426,105400,356776547,1344,1344,1344,1343,4404
20240426,105300,350858071,1344,1344,1344,1344,0
20240426,105200,350858071,1344,1344,1344,1344,966
20240426,105100,349559767,1344,1345,1345,1344,220
20240426,105000,349264017,1345,1345,1345,1345,1035
20240426,104900,347871942,1345,1346,1346,1345,2881
20240426,104800,343996347,1348,1349,1349,1347,1023
20240426,104700,342617170,1350,1351,1351,1350,1225
20240426,104600,340963210,1351,1351,1354,1351,906
20240426,104500,339738856,1350,1354,1355,1350,1230
20240426,104400,338072856,1354,1353,1354,1350,210
20240426,104300,337789256,1355,1356,1356,1355,2879
20240426,104200,333885894,1356,1354,1356,1354,13237
20240426,104100,315947472,1354,1353,1354,1353,3601
20240426,104000,311072319,1353,1350,1353,1350,550
20240426,103900,310328919,1353,1353,1353,1353,1
20240426,103800,310327566,1352,1352,1352,1352,0
20240426,103700,310327566,1352,1352,1352,1352,1630
20240426,103600,308123806,1351,1350,1351,1350,1173
20240426,103500,306539180,1349,1344,1349,1344,7827
20240426,103400,295994816,1343,1343,1343,1343,57
20240426,103300,295918265,1343,1343,1343,1343,1
20240426,103200,295916922,1343,1343,1343,1343,0
20240426,103100,295916922,1343,1343,1343,1343,0
20240426,103000,295916922,1343,1342,1343,1342,43
20240426,102900,295859183,1343,1343,1343,1343,10
20240426,102800,295845753,1344,1344,1344,1344,101
20240426,102700,295710009,1338,1338,1344,1338,49
20240426,102600,295644438,1338,1344,1344,1338,480
20240426,102500,295002066,1343,1343,1343,1343,0
20240426,102400,295002066,1343,1343,1344,1343,518
20240426,102300,294305885,1339,1339,1339,1339,30
20240426,102200,294265715,1344,1344,1344,1344,350
20240426,102100,293795315,1345,1345,1345,1345,0
20240426,102000,293795315,1345,1345,1345,1345,0
20240426,101900,293795315,1345,1335,1345,1335,7
20240426,101800,293785948,1345,1341,1345,1335,1078
20240426,101700,292340185,1341,1336,1341,1335,501
20240426,101600,291671329,1335,1335,1335,1335,1000
20240426,101500,290336329,1334,1334,1334,1334,54
20240426,101400,290264293,1334,1341,1341,1334,200
20240426,101300,289996790,1341,1341,1341,1341,123
20240426,101200,289831847,1335,1340,1341,1335,298
20240426,101100,289433592,1334,1334,1334,1334,0
20240426,101000,289433592,1334,1334,1334,1334,0
20240426,100900,289433592,1334,1335,1335,1334,1150
20240426,100800,287898782,1335,1336,1337,1335,851
20240426,100700,286762344,1345,1336,1345,1335,401
20240426,100600,286226996,1344,1344,1344,1336,937
20240426,100500,284968072,1344,1344,1344,1344,1004
20240426,100400,283618696,1344,1343,1344,1343,515
20240426,100300,282926766,1343,1337,1343,1333,316
20240426,100200,282503410,1337,1342,1343,1337,1547
20240426,100100,280426353,1342,1342,1342,1342,0
20240426,100000,280426353,1342,1342,1342,1342,1
20240426,095900,280425011,1333,1339,1342,1333,274
20240426,095800,280058620,1339,1339,1339,1339,399
20240426,095700,279524359,1339,1333,1340,1333,2843
20240426,095600,275721874,1333,1333,1333,1333,1
20240426,095500,275720541,1330,1331,1331,1330,1476
20240426,095400,273757458,1337,1337,1337,1337,1
20240426,095300,273756121,1337,1317,1337,1317,21916
20240426,095200,244841194,1317,1310,1317,1310,16
20240426,095100,244820227,1317,1312,1318,1312,2616
20240426,095000,241382056,1308,1308,1308,1308,597
20240426,094900,240601180,1304,1305,1305,1304,1000
20240426,094800,239296323,1304,1304,1304,1303,7994
20240426,094700,228878378,1304,1310,1310,1303,16353
20240426,094600,207552293,1304,1310,1310,1304,8281
20240426,094500,196740650,1310,1316,1316,1303,6091
20240426,094400,188784919,1316,1316,1317,1305,82684
20240426,094300,80673358,1319,1315,1319,1315,1089
20240426,094200,79239351,1315,1319,1319,1315,553
20240426,094100,78512152,1315,1319,1319,1315,2631
20240426,094000,75052367,1315,1319,1319,1315,834
20240426,093900,73954215,1315,1318,1318,1315,1534
20240426,093800,71935046,1319,1323,1323,1319,1201
20240426,093700,70347618,1319,1320,1320,1319,1097
20240426,093600,68899965,1319,1324,1324,1319,1319
20240426,093500,67159646,1324,1324,1324,1319,1327
20240426,093400,65407944,1325,1322,1326,1320,2097
20240426,093300,62637704,1321,1324,1324,1321,1517
20240426,093200,60631605,1322,1325,1326,1322,1612
20240426,093100,58499671,1326,1323,1326,1323,184
20240426,093000,58256224,1326,1326,1326,1323,113
20240426,092900,58106449,1322,1322,1326,1322,190
20240426,092800,57855069,1326,1326,1326,1322,843
20240426,092700,56737655,1327,1327,1327,1322,1040
20240426,092600,55361602,1325,1327,1327,1325,160
20240426,092500,55149415,1326,1326,1326,1323,2968
20240426,092400,51216799,1330,1330,1330,1330,85
20240426,092300,51103749,1330,1329,1330,1326,168
20240426,092200,50880550,1337,1325,1337,1325,797
20240426,092100,49824477,1325,1326,1335,1325,2030
20240426,092000,47133955,1326,1335,1335,1326,791
20240426,091900,46084714,1327,1337,1337,1327,2628
20240426,091800,42596858,1337,1328,1337,1327,2085
20240426,091700,39827946,1328,1329,1329,1325,2517
20240426,091600,36488140,1329,1331,1331,1329,935
20240426,091500,35244540,1331,1340,1340,1331,2309
20240426,091400,32170225,1332,1340,1340,1332,1083
20240426,091300,30727501,1340,1340,1340,1340,503
20240426,091200,30053481,1340,1337,1340,1335,314
20240426,091100,29634261,1337,1338,1340,1336,3800
20240426,091000,24554156,1340,1343,1343,1338,6611
20240426,090900,15689817,1342,1342,1343,1342,1404
20240426,090800,13805549,1342,1342,1343,1342,504
20240426,090700,13128884,1342,1340,1342,1340,224
20240426,090600,12828316,1343,1340,1343,1340,1180
20240426,090500,11247079,1340,1340,1340,1338,1050
20240426,090400,9841165,1340,1340,1340,1338,157
20240426,090300,9630997,1340,1336,1340,1336,522
20240426,090200,8932815,1340,1340,1341,1340,540
20240426,090100,8209020,1340,1336,1340,1333,624
20240426,090000,7373806,1336,1325,1339,1325,5555