stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190000,136204086,764,764,764,764,1123
20240426,185900,136204086,764,764,764,764,0
20240426,185800,136204086,764,764,764,764,0
20240426,185700,136204086,764,764,764,764,0
20240426,185600,136204086,764,764,764,764,0
20240426,185500,136204086,764,764,764,764,0
20240426,185400,136204086,764,764,764,764,0
20240426,185300,136204086,764,764,764,764,0
20240426,185200,136204086,764,764,764,764,0
20240426,185100,136204086,764,764,764,764,0
20240426,185000,136204086,764,764,764,764,0
20240426,184900,136204086,764,764,764,764,0
20240426,184800,136204086,764,764,764,764,0
20240426,184700,136204086,764,764,764,764,0
20240426,184600,136204086,764,764,764,764,0
20240426,184500,136204086,764,764,764,764,0
20240426,184400,136204086,764,764,764,764,0
20240426,184300,136204086,764,764,764,764,0
20240426,184200,136204086,764,764,764,764,0
20240426,184100,136204086,764,764,764,764,0
20240426,184000,136204086,764,764,764,764,0
20240426,183900,136204086,764,764,764,764,0
20240426,183800,136204086,764,764,764,764,0
20240426,183700,136204086,764,764,764,764,0
20240426,183600,136204086,764,764,764,764,0
20240426,183500,136204086,764,764,764,764,0
20240426,183400,136204086,764,764,764,764,0
20240426,183300,136204086,764,764,764,764,0
20240426,183200,136204086,764,764,764,764,0
20240426,183100,136204086,764,764,764,764,0
20240426,183000,136204086,764,764,764,764,1123
20240426,182900,136204086,764,764,764,764,0
20240426,182800,136204086,764,764,764,764,0
20240426,182700,136204086,764,764,764,764,0
20240426,182600,136204086,764,764,764,764,0
20240426,182500,136204086,764,764,764,764,0
20240426,182400,136204086,764,764,764,764,0
20240426,182300,136204086,764,764,764,764,0
20240426,182200,136204086,764,764,764,764,0
20240426,182100,136204086,764,764,764,764,0
20240426,182000,136204086,764,764,764,764,0
20240426,181900,136204086,764,764,764,764,0
20240426,181800,136204086,764,764,764,764,0
20240426,181700,136204086,764,764,764,764,0
20240426,181600,136204086,764,764,764,764,0
20240426,181500,136204086,764,764,764,764,0
20240426,181400,136204086,764,764,764,764,0
20240426,181300,136204086,764,764,764,764,0
20240426,181200,136204086,764,764,764,764,0
20240426,181100,136204086,764,764,764,764,0
20240426,181000,136204086,764,764,764,764,0
20240426,180900,136204086,764,764,764,764,0
20240426,180800,136204086,764,764,764,764,0
20240426,180700,136204086,764,764,764,764,0
20240426,180600,136204086,764,764,764,764,0
20240426,180500,136204086,764,764,764,764,0
20240426,180400,136204086,764,764,764,764,0
20240426,180300,136204086,764,764,764,764,0
20240426,180200,136204086,764,764,764,764,0
20240426,180100,136204086,764,764,764,764,0
20240426,180000,136204086,764,764,764,764,1123
20240426,175900,136204086,764,764,764,764,0
20240426,175800,136204086,764,764,764,764,0
20240426,175700,136204086,764,764,764,764,0
20240426,175600,136204086,764,764,764,764,0
20240426,175500,136204086,764,764,764,764,0
20240426,175400,136204086,764,764,764,764,0
20240426,175300,136204086,764,764,764,764,0
20240426,175200,136204086,764,764,764,764,0
20240426,175100,136204086,764,764,764,764,0
20240426,175000,136204086,764,764,764,764,0
20240426,174900,136204086,764,764,764,764,0
20240426,174800,136204086,764,764,764,764,0
20240426,174700,136204086,764,764,764,764,0
20240426,174600,136204086,764,764,764,764,0
20240426,174500,136204086,764,764,764,764,0
20240426,174400,136204086,764,764,764,764,0
20240426,174300,136204086,764,764,764,764,0
20240426,174200,136204086,764,764,764,764,0
20240426,174100,136204086,764,764,764,764,0
20240426,174000,136204086,764,764,764,764,0
20240426,173900,136204086,764,764,764,764,0
20240426,173800,136204086,764,764,764,764,0
20240426,173700,136204086,764,764,764,764,0
20240426,173600,136204086,764,764,764,764,0
20240426,173500,136204086,764,764,764,764,0
20240426,173400,136204086,764,764,764,764,0
20240426,173300,136204086,764,764,764,764,0
20240426,173200,136204086,764,764,764,764,0
20240426,173100,136204086,764,764,764,764,0
20240426,173000,136204086,764,764,764,764,1123
20240426,172900,136204086,764,764,764,764,0
20240426,172800,136204086,764,764,764,764,0
20240426,172700,136204086,764,764,764,764,0
20240426,172600,136204086,764,764,764,764,0
20240426,172500,136204086,764,764,764,764,0
20240426,172400,136204086,764,764,764,764,0
20240426,172300,136204086,764,764,764,764,0
20240426,172200,136204086,764,764,764,764,0
20240426,172100,136204086,764,764,764,764,0
20240426,172000,136204086,764,764,764,764,0
20240426,171900,136204086,764,764,764,764,0
20240426,171800,136204086,764,764,764,764,0
20240426,171700,136204086,764,764,764,764,0
20240426,171600,136204086,764,764,764,764,0
20240426,171500,136204086,764,764,764,764,0
20240426,171400,136204086,764,764,764,764,0
20240426,171300,136204086,764,764,764,764,0
20240426,171200,136204086,764,764,764,764,0
20240426,171100,136204086,764,764,764,764,0
20240426,171000,136204086,764,764,764,764,0
20240426,170900,136204086,764,764,764,764,0
20240426,170800,136204086,764,764,764,764,0
20240426,170700,136204086,764,764,764,764,0
20240426,170600,136204086,764,764,764,764,0
20240426,170500,136204086,764,764,764,764,0
20240426,170400,136204086,764,764,764,764,0
20240426,170300,136204086,764,764,764,764,0
20240426,170200,136204086,764,764,764,764,0
20240426,170100,136204086,764,764,764,764,0
20240426,170000,136204086,764,764,764,764,1123
20240426,165900,136204086,764,764,764,764,0
20240426,165800,136204086,764,764,764,764,0
20240426,165700,136204086,764,764,764,764,0
20240426,165600,136204086,764,764,764,764,0
20240426,165500,136204086,764,764,764,764,0
20240426,165400,136204086,764,764,764,764,0
20240426,165300,136204086,764,764,764,764,0
20240426,165200,136204086,764,764,764,764,0
20240426,165100,136204086,764,764,764,764,0
20240426,165000,136204086,764,764,764,764,0
20240426,164900,136204086,764,764,764,764,0
20240426,164800,136204086,764,764,764,764,0
20240426,164700,136204086,764,764,764,764,0
20240426,164600,136204086,764,764,764,764,0
20240426,164500,136204086,764,764,764,764,0
20240426,164400,136204086,764,764,764,764,0
20240426,164300,136204086,764,764,764,764,0
20240426,164200,136204086,764,764,764,764,0
20240426,164100,136204086,764,764,764,764,0
20240426,164000,136204086,764,764,764,764,0
20240426,163900,136204086,764,764,764,764,0
20240426,163800,136204086,764,764,764,764,0
20240426,163700,136204086,764,764,764,764,0
20240426,163600,136204086,764,764,764,764,0
20240426,163500,136204086,764,764,764,764,0
20240426,163400,136204086,764,764,764,764,0
20240426,163300,136204086,764,764,764,764,0
20240426,163200,136204086,764,764,764,764,0
20240426,163100,136204086,764,764,764,764,0
20240426,163000,136204086,764,764,764,764,1123
20240426,162900,136204086,764,764,764,764,0
20240426,162800,136204086,764,764,764,764,0
20240426,162700,136204086,764,764,764,764,0
20240426,162600,136204086,764,764,764,764,0
20240426,162500,136204086,764,764,764,764,0
20240426,162400,136204086,764,764,764,764,0
20240426,162300,136204086,764,764,764,764,0
20240426,162200,136204086,764,764,764,764,0
20240426,162100,136204086,764,764,764,764,0
20240426,162000,136204086,764,764,764,764,0
20240426,161900,136204086,764,764,764,764,0
20240426,161800,136204086,764,764,764,764,0
20240426,161700,136204086,764,764,764,764,0
20240426,161600,136204086,764,764,764,764,0
20240426,161500,136204086,764,764,764,764,0
20240426,161400,136204086,764,764,764,764,0
20240426,161300,136204086,764,764,764,764,0
20240426,161200,136204086,764,764,764,764,0
20240426,161100,136204086,764,764,764,764,0
20240426,161000,136204086,764,764,764,764,0
20240426,160900,136204086,764,764,764,764,0
20240426,160800,136204086,764,764,764,764,0
20240426,160700,136204086,764,764,764,764,0
20240426,160600,136204086,764,764,764,764,0
20240426,160500,136204086,764,764,764,764,0
20240426,160400,136204086,764,764,764,764,0
20240426,160300,136204086,764,764,764,764,0
20240426,160200,136204086,764,764,764,764,0
20240426,160100,136204086,764,764,764,764,0
20240426,160000,136204086,764,764,764,764,1123
20240426,155900,136204086,764,764,764,764,0
20240426,155800,136204086,764,764,764,764,0
20240426,155700,136204086,764,764,764,764,0
20240426,155600,136204086,764,764,764,764,0
20240426,155500,136204086,764,764,764,764,0
20240426,155400,136204086,764,764,764,764,0
20240426,155300,136204086,764,764,764,764,0
20240426,155200,136204086,764,764,764,764,0
20240426,155100,136204086,764,764,764,764,0
20240426,155000,136204086,764,764,764,764,0
20240426,154900,136204086,764,764,764,764,0
20240426,154800,136204086,764,764,764,764,0
20240426,154700,136204086,764,764,764,764,0
20240426,154600,136204086,764,764,764,764,0
20240426,154500,136204086,764,764,764,764,0
20240426,154400,136204086,764,764,764,764,0
20240426,154300,136204086,764,764,764,764,0
20240426,154200,136204086,764,764,764,764,0
20240426,154100,136204086,764,764,764,764,0
20240426,154000,136204086,764,764,764,764,0
20240426,153900,136204086,764,764,764,764,0
20240426,153800,136204086,764,764,764,764,0
20240426,153700,136204086,764,764,764,764,0
20240426,153600,136204086,764,764,764,764,0
20240426,153500,136204086,764,764,764,764,0
20240426,153400,136204086,764,764,764,764,0
20240426,153300,136204086,764,764,764,764,0
20240426,153200,136204086,764,764,764,764,0
20240426,153100,136204086,764,764,764,764,0
20240426,153000,136204086,764,764,764,764,2246
20240426,152900,135346114,761,761,761,761,0
20240426,152800,135346114,761,761,761,761,0
20240426,152700,135346114,761,761,761,761,0
20240426,152600,135346114,761,761,761,761,0
20240426,152500,135346114,761,761,761,761,0
20240426,152400,135346114,761,761,761,761,0
20240426,152300,135346114,761,761,761,761,0
20240426,152200,135346114,761,761,761,761,0
20240426,152100,135346114,761,761,761,761,0
20240426,152000,135346114,761,761,761,761,0
20240426,151900,135346114,761,761,761,761,100
20240426,151800,135270014,762,762,762,762,0
20240426,151700,135270014,762,762,762,762,300
20240426,151600,135041414,762,758,762,758,1013
20240426,151500,134271536,760,760,760,760,2
20240426,151400,134270016,758,758,758,758,2
20240426,151300,134268500,757,757,757,757,13
20240426,151200,134258659,757,758,760,757,2448
20240426,151100,132399258,759,759,759,759,0
20240426,151000,132399258,759,759,759,759,777
20240426,150900,131809515,759,759,759,759,0
20240426,150800,131809515,759,759,759,759,3
20240426,150700,131807238,756,756,756,756,800
20240426,150600,131202438,756,756,756,756,700
20240426,150500,130673238,759,759,759,759,0
20240426,150400,130673238,759,758,759,758,5
20240426,150300,130669446,753,758,758,753,1531
20240426,150200,129511091,759,759,759,759,0
20240426,150100,129511091,759,758,759,758,3
20240426,150000,129508816,759,759,759,759,0
20240426,145900,129508816,759,759,759,759,0
20240426,145800,129508816,759,759,759,759,0
20240426,145700,129508816,759,759,759,759,0
20240426,145600,129508816,759,759,759,759,0
20240426,145500,129508816,759,759,759,759,0
20240426,145400,129508816,759,759,759,759,0
20240426,145300,129508816,759,759,759,759,0
20240426,145200,129508816,759,757,759,757,11
20240426,145100,129500487,760,759,760,759,13
20240426,145000,129490617,760,759,760,758,98
20240426,144900,129416147,759,760,760,759,47
20240426,144800,129380440,759,759,759,759,76
20240426,144700,129322756,760,757,760,757,6
20240426,144600,129318211,761,761,761,761,1
20240426,144500,129317450,760,760,760,760,1
20240426,144400,129316690,761,761,761,761,0
20240426,144300,129316690,761,761,761,761,0
20240426,144200,129316690,761,761,761,761,1
20240426,144100,129315929,761,761,761,761,1
20240426,144000,129315168,761,761,761,758,505
20240426,143900,128931128,761,756,763,756,8293
20240426,143800,122610194,757,757,757,757,266
20240426,143700,122408832,758,756,758,756,2200
20240426,143600,120742477,753,752,753,752,4692
20240426,143500,117210183,751,752,752,751,204
20240426,143400,117056876,750,750,750,750,200
20240426,143300,116906876,751,751,751,751,0
20240426,143200,116906876,751,751,751,751,2
20240426,143100,116905374,752,752,752,752,0
20240426,143000,116905374,752,752,752,752,0
20240426,142900,116905374,752,750,752,750,1000
20240426,142800,116154713,750,750,750,750,0
20240426,142700,116154713,750,750,750,750,46
20240426,142600,116120213,751,751,751,751,0
20240426,142500,116120213,751,751,751,751,0
20240426,142400,116120213,751,751,751,751,0
20240426,142300,116120213,751,751,751,751,2
20240426,142200,116118711,750,750,750,750,1000
20240426,142100,115368711,751,751,751,751,0
20240426,142000,115368711,751,751,751,751,0
20240426,141900,115368711,751,751,751,751,0
20240426,141800,115368711,751,751,751,751,1
20240426,141700,115367960,750,747,752,744,10635
20240426,141600,107446501,748,748,748,748,0
20240426,141500,107446501,748,748,748,748,98
20240426,141400,107373197,752,748,752,748,503
20240426,141300,106996933,748,748,748,748,1
20240426,141200,106996185,747,747,747,746,1001
20240426,141100,106248439,747,748,748,747,1001
20240426,141000,105500487,748,748,748,748,15
20240426,140900,105489267,748,748,748,748,101
20240426,140800,105413719,747,747,747,747,0
20240426,140700,105413719,747,747,747,747,0
20240426,140600,105413719,747,747,747,747,0
20240426,140500,105413719,747,747,747,747,0
20240426,140400,105413719,747,748,748,747,135
20240426,140300,105312841,746,746,746,746,0
20240426,140200,105312841,746,747,747,746,4
20240426,140100,105309854,746,753,753,746,908
20240426,140000,104628416,753,753,753,753,1
20240426,135900,104627663,752,752,752,752,4
20240426,135800,104624655,753,753,753,751,3
20240426,135700,104622398,753,747,753,747,559
20240426,135600,104204747,747,747,747,747,22
20240426,135500,104188313,748,748,748,748,1
20240426,135400,104187565,748,748,748,748,0
20240426,135300,104187565,748,748,748,748,12
20240426,135200,104178589,748,747,748,747,14
20240426,135100,104168119,747,748,748,747,36
20240426,135000,104141211,748,748,748,748,12
20240426,134900,104132235,747,748,748,747,36
20240426,134800,104105319,747,747,747,747,34
20240426,134700,104079921,747,747,747,747,29
20240426,134600,104058258,747,747,747,747,29
20240426,134500,104036595,747,748,748,747,134
20240426,134400,103936489,748,748,748,748,36
20240426,134300,103909561,748,747,748,747,20
20240426,134200,103894609,747,747,747,747,24
20240426,134100,103876681,747,747,747,746,121
20240426,134000,103786395,747,746,749,745,4006
20240426,133900,100801905,744,744,744,744,0
20240426,133800,100801905,744,747,747,744,2672
20240426,133700,98811869,747,747,747,747,40
20240426,133600,98781989,747,747,747,747,68
20240426,133500,98731193,747,747,747,747,132
20240426,133400,98632589,749,748,749,747,10024
20240426,133300,91124653,747,748,749,747,34
20240426,133200,91099223,749,749,749,749,12
20240426,133100,91090235,753,748,753,748,13
20240426,133000,91080506,748,750,750,748,36
20240426,132900,91053538,754,754,754,754,0
20240426,132800,91053538,754,754,754,754,1
20240426,132700,91052784,757,749,757,749,15180
20240426,132600,79583026,749,747,749,745,3484
20240426,132500,76978548,747,747,747,747,0
20240426,132400,76978548,747,750,750,747,254
20240426,132300,76788625,751,751,751,751,0
20240426,132200,76788625,751,751,751,751,0
20240426,132100,76788625,751,751,751,751,1
20240426,132000,76787874,751,751,751,751,1
20240426,131900,76787123,753,750,753,750,84
20240426,131800,76724114,750,750,750,750,0
20240426,131700,76724114,750,750,750,750,0
20240426,131600,76724114,750,750,750,750,0
20240426,131500,76724114,750,750,750,750,0
20240426,131400,76724114,750,750,750,750,0
20240426,131300,76724114,750,750,750,750,479
20240426,131200,76364864,753,753,753,753,0
20240426,131100,76364864,753,753,753,753,0
20240426,131000,76364864,753,753,753,753,0
20240426,130900,76364864,753,753,753,753,0
20240426,130800,76364864,753,753,753,753,0
20240426,130700,76364864,753,753,753,753,0
20240426,130600,76364864,753,753,753,753,1
20240426,130500,76364111,753,753,753,753,13
20240426,130400,76354322,753,753,753,753,3
20240426,130300,76352063,753,753,753,753,0
20240426,130200,76352063,753,753,753,753,1
20240426,130100,76351310,751,751,751,751,3
20240426,130000,76349057,751,751,751,751,15
20240426,125900,76337792,751,751,751,751,0
20240426,125800,76337792,751,751,751,751,0
20240426,125700,76337792,751,751,751,751,30
20240426,125600,76315262,751,751,751,751,20
20240426,125500,76300242,748,748,748,748,0
20240426,125400,76300242,748,748,748,748,159
20240426,125300,76181310,749,749,749,749,356
20240426,125200,75914666,754,750,754,750,11
20240426,125100,75906412,750,749,750,749,1669
20240426,125000,74656330,754,754,754,754,0
20240426,124900,74656330,754,754,754,754,0
20240426,124800,74656330,754,754,754,754,300
20240426,124700,74430130,754,754,754,754,0
20240426,124600,74430130,754,754,754,754,2
20240426,124500,74428622,754,754,754,754,2
20240426,124400,74427114,754,750,754,750,463
20240426,124300,74079860,750,750,750,750,0
20240426,124200,74079860,750,750,750,750,2054
20240426,124100,72539360,754,750,754,750,72
20240426,124000,72485356,750,750,750,750,30
20240426,123900,72462856,754,754,754,754,1
20240426,123800,72462102,754,755,755,752,29
20240426,123700,72440282,758,758,758,758,0
20240426,123600,72440282,758,758,758,758,3
20240426,123500,72438008,758,758,758,758,0
20240426,123400,72438008,758,758,758,758,3
20240426,123300,72435734,759,758,759,758,2002
20240426,123200,70918212,758,757,759,757,2003
20240426,123100,69401486,757,757,757,757,0
20240426,123000,69401486,757,757,757,757,0
20240426,122900,69401486,757,757,757,757,0
20240426,122800,69401486,757,757,757,757,0
20240426,122700,69401486,757,757,757,757,0
20240426,122600,69401486,757,757,757,757,1
20240426,122500,69400729,757,757,757,757,5
20240426,122400,69396944,758,758,758,758,2000
20240426,122300,67880944,758,758,759,758,236
20240426,122200,67702055,758,758,758,758,200
20240426,122100,67550455,759,757,759,757,260
20240426,122000,67353337,758,758,758,758,440
20240426,121900,67019817,759,756,759,755,400
20240426,121800,66717341,756,752,756,752,1400
20240426,121700,65659912,752,751,752,751,2521
20240426,121600,63764315,750,749,750,749,389
20240426,121500,63472604,749,749,749,749,492
20240426,121400,63104096,747,747,747,747,1750
20240426,121300,61796846,747,747,747,747,0
20240426,121200,61796846,747,747,747,747,0
20240426,121100,61796846,747,747,747,747,50
20240426,121000,61759496,749,749,749,749,0
20240426,120900,61759496,749,749,749,749,0
20240426,120800,61759496,749,749,749,749,9
20240426,120700,61752755,750,750,750,750,0
20240426,120600,61752755,750,750,750,750,0
20240426,120500,61752755,750,750,750,750,0
20240426,120400,61752755,750,750,750,750,0
20240426,120300,61752755,750,749,750,745,265
20240426,120200,61555268,745,745,745,745,0
20240426,120100,61555268,745,745,745,745,8
20240426,120000,61549308,750,750,750,750,0
20240426,115900,61549308,750,750,750,750,0
20240426,115800,61549308,750,750,750,750,0
20240426,115700,61549308,750,750,750,750,0
20240426,115600,61549308,750,750,750,750,0
20240426,115500,61549308,750,746,750,746,301
20240426,115400,61323617,745,745,745,745,0
20240426,115300,61323617,745,745,745,745,0
20240426,115200,61323617,745,745,745,745,33
20240426,115100,61299032,745,745,745,745,2439
20240426,115000,59481977,746,746,746,746,1
20240426,114900,59481231,746,746,746,746,0
20240426,114800,59481231,746,746,746,746,0
20240426,114700,59481231,746,746,746,746,1000
20240426,114600,58735231,746,746,746,746,0
20240426,114500,58735231,746,748,748,746,73
20240426,114400,58680767,746,746,746,746,0
20240426,114300,58680767,746,746,746,746,20
20240426,114200,58665847,746,746,746,746,0
20240426,114100,58665847,746,748,748,746,20
20240426,114000,58650907,748,746,748,746,1007
20240426,113900,57899671,746,746,746,746,0
20240426,113800,57899671,746,746,746,746,1532
20240426,113700,56756799,749,749,749,749,100
20240426,113600,56681899,747,747,747,747,101
20240426,113500,56606452,747,747,747,747,0
20240426,113400,56606452,747,747,747,747,0
20240426,113300,56606452,747,747,747,747,0
20240426,113200,56606452,747,747,747,747,45
20240426,113100,56572837,749,749,749,749,0
20240426,113000,56572837,749,749,749,749,50
20240426,112900,56535387,749,749,749,749,0
20240426,112800,56535387,749,749,749,749,0
20240426,112700,56535387,749,749,749,749,3
20240426,112600,56533140,749,749,749,749,2
20240426,112500,56531642,749,749,749,749,0
20240426,112400,56531642,749,749,749,749,0
20240426,112300,56531642,749,749,749,749,0
20240426,112200,56531642,749,749,749,749,0
20240426,112100,56531642,749,749,749,749,0
20240426,112000,56531642,749,749,749,749,0
20240426,111900,56531642,749,749,749,749,29
20240426,111800,56509921,744,748,748,744,6939
20240426,111700,51333691,748,748,748,748,0
20240426,111600,51333691,748,748,748,748,0
20240426,111500,51333691,748,748,748,748,0
20240426,111400,51333691,748,748,748,748,0
20240426,111300,51333691,748,748,748,748,0
20240426,111200,51333691,748,748,748,748,0
20240426,111100,51333691,748,748,748,748,0
20240426,111000,51333691,748,748,748,748,1
20240426,110900,51332943,747,747,747,747,0
20240426,110800,51332943,747,747,747,747,10
20240426,110700,51325473,749,749,749,749,0
20240426,110600,51325473,749,749,749,749,598
20240426,110500,50877571,749,749,749,749,3
20240426,110400,50875324,746,746,746,746,0
20240426,110300,50875324,746,746,746,746,0
20240426,110200,50875324,746,746,746,746,0
20240426,110100,50875324,746,746,746,746,0
20240426,110000,50875324,746,746,746,746,0
20240426,105900,50875324,746,746,746,746,0
20240426,105800,50875324,746,748,748,746,3494
20240426,105700,48266489,749,749,749,749,0
20240426,105600,48266489,749,749,749,749,0
20240426,105500,48266489,749,749,749,749,350
20240426,105400,48004339,749,749,749,749,0
20240426,105300,48004339,749,749,749,749,2
20240426,105200,48002841,748,748,748,748,0
20240426,105100,48002841,748,748,748,748,0
20240426,105000,48002841,748,748,748,748,0
20240426,104900,48002841,748,748,748,748,1200
20240426,104800,47105241,750,750,750,750,0
20240426,104700,47105241,750,750,750,750,650
20240426,104600,46617741,748,748,748,748,0
20240426,104500,46617741,748,748,748,748,0
20240426,104400,46617741,748,748,748,748,2
20240426,104300,46616245,749,749,749,749,27
20240426,104200,46596022,749,749,749,749,50
20240426,104100,46558572,750,750,750,750,0
20240426,104000,46558572,750,750,750,750,500
20240426,103900,46183572,750,750,750,750,0
20240426,103800,46183572,750,750,750,750,1255
20240426,103700,45242322,750,750,750,750,0
20240426,103600,45242322,750,750,750,750,1500
20240426,103500,44117322,750,749,750,749,30
20240426,103400,44094846,747,747,747,747,0
20240426,103300,44094846,747,747,747,747,10
20240426,103200,44087376,749,749,749,749,2
20240426,103100,44085878,749,748,749,748,109
20240426,103000,44004337,749,749,749,749,100
20240426,102900,43929437,749,749,749,749,6
20240426,102800,43924943,749,749,749,749,2
20240426,102700,43923445,746,746,746,746,120
20240426,102600,43833925,749,749,749,749,507
20240426,102500,43454182,749,749,749,749,0
20240426,102400,43454182,749,749,749,749,0
20240426,102300,43454182,749,749,749,749,0
20240426,102200,43454182,749,749,749,749,0
20240426,102100,43454182,749,749,749,749,0
20240426,102000,43454182,749,749,749,749,0
20240426,101900,43454182,749,749,749,749,0
20240426,101800,43454182,749,749,749,749,0
20240426,101700,43454182,749,749,749,749,1
20240426,101600,43453433,749,748,749,748,71
20240426,101500,43400324,745,748,748,745,3200
20240426,101400,41010506,748,748,748,748,1000
20240426,101300,40262506,748,747,748,746,6
20240426,101200,40258023,748,748,748,748,0
20240426,101100,40258023,748,748,748,748,0
20240426,101000,40258023,748,748,748,748,0
20240426,100900,40258023,748,748,748,748,5
20240426,100800,40254283,747,748,748,747,1306
20240426,100700,39278572,748,748,748,748,0
20240426,100600,39278572,748,752,752,748,207
20240426,100500,39123708,748,749,749,748,470
20240426,100400,38772079,750,750,750,750,10
20240426,100300,38764579,752,752,752,752,1
20240426,100200,38763827,751,751,751,751,15
20240426,100100,38752562,751,751,751,751,10
20240426,100000,38745052,751,751,751,751,0
20240426,095900,38745052,751,751,751,751,0
20240426,095800,38745052,751,751,751,751,40
20240426,095700,38715012,751,751,751,751,100
20240426,095600,38639912,750,750,750,750,200
20240426,095500,38489912,750,750,750,750,0
20240426,095400,38489912,750,749,751,749,8
20240426,095300,38483913,749,750,750,748,290
20240426,095200,38266973,753,753,753,753,2
20240426,095100,38265467,753,749,753,745,10350
20240426,095000,30511774,753,748,753,748,305
20240426,094900,30283609,745,752,752,745,7055
20240426,094800,25009490,753,754,754,753,12
20240426,094700,25000450,756,756,756,756,4
20240426,094600,24997426,756,756,756,756,4
20240426,094500,24994402,756,754,756,754,10
20240426,094400,24986846,754,754,754,754,351
20240426,094300,24722192,753,753,753,753,45
20240426,094200,24688307,753,753,753,753,0
20240426,094100,24688307,753,753,753,753,1009
20240426,094000,23928530,753,753,753,753,10
20240426,093900,23921000,753,751,753,750,159
20240426,093800,23801633,751,751,751,751,51
20240426,093700,23763332,750,750,750,750,1
20240426,093600,23762582,751,751,751,751,0
20240426,093500,23762582,751,751,751,751,0
20240426,093400,23762582,751,751,751,751,147
20240426,093300,23652185,751,751,751,751,53
20240426,093200,23612382,752,752,752,752,0
20240426,093100,23612382,752,752,752,752,0
20240426,093000,23612382,752,752,752,752,543
20240426,092900,23204046,752,752,752,752,123
20240426,092800,23111550,750,750,750,750,0
20240426,092700,23111550,750,750,750,750,221
20240426,092600,22945800,750,750,750,750,200
20240426,092500,22795800,751,751,751,751,100
20240426,092400,22720700,753,756,756,753,872
20240426,092300,22064078,750,751,751,750,85
20240426,092200,22000259,760,760,760,760,0
20240426,092100,22000259,760,752,761,752,44
20240426,092000,21966996,752,752,752,752,835
20240426,091900,21339076,752,751,752,746,224
20240426,091800,21170855,751,751,751,751,0
20240426,091700,21170855,751,751,751,751,200
20240426,091600,21020655,751,751,751,750,401
20240426,091500,20719688,750,745,750,745,233
20240426,091400,20546098,745,746,746,742,1728
20240426,091300,19263762,742,743,743,742,5000
20240426,091200,15550431,743,744,744,743,1129
20240426,091100,14711463,743,751,752,743,2067
20240426,091000,13173503,746,751,752,745,4616
20240426,090900,9724526,746,746,751,746,1801
20240426,090800,8380975,746,750,750,746,3058
20240426,090700,6098199,751,752,752,748,3691
20240426,090600,3329864,751,757,757,751,952
20240426,090500,2612500,755,756,756,755,2078
20240426,090400,1043586,758,758,758,758,54
20240426,090300,1002654,759,759,759,759,0
20240426,090200,1002654,759,759,759,759,0
20240426,090100,1002654,759,759,759,759,0
20240426,090000,1002654,759,766,766,759,1319