stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190500,43772795,1249,1249,1249,1249,798
20240426,190400,43772795,1249,1249,1249,1249,0
20240426,190300,43772795,1249,1249,1249,1249,0
20240426,190200,43772795,1249,1249,1249,1249,0
20240426,190100,43772795,1249,1249,1249,1249,0
20240426,190000,43772795,1249,1249,1249,1249,0
20240426,185900,43772795,1249,1249,1249,1249,0
20240426,185800,43772795,1249,1249,1249,1249,0
20240426,185700,43772795,1249,1249,1249,1249,0
20240426,185600,43772795,1249,1249,1249,1249,0
20240426,185500,43772795,1249,1249,1249,1249,0
20240426,185400,43772795,1249,1249,1249,1249,0
20240426,185300,43772795,1249,1249,1249,1249,0
20240426,185200,43772795,1249,1249,1249,1249,0
20240426,185100,43772795,1249,1249,1249,1249,0
20240426,185000,43772795,1249,1249,1249,1249,0
20240426,184900,43772795,1249,1249,1249,1249,0
20240426,184800,43772795,1249,1249,1249,1249,0
20240426,184700,43772795,1249,1249,1249,1249,0
20240426,184600,43772795,1249,1249,1249,1249,0
20240426,184500,43772795,1249,1249,1249,1249,0
20240426,184400,43772795,1249,1249,1249,1249,0
20240426,184300,43772795,1249,1249,1249,1249,0
20240426,184200,43772795,1249,1249,1249,1249,0
20240426,184100,43772795,1249,1249,1249,1249,0
20240426,184000,43772795,1249,1249,1249,1249,0
20240426,183900,43772795,1249,1249,1249,1249,0
20240426,183800,43772795,1249,1249,1249,1249,0
20240426,183700,43772795,1249,1249,1249,1249,0
20240426,183600,43772795,1249,1249,1249,1249,0
20240426,183500,43772795,1249,1249,1249,1249,798
20240426,183400,43772795,1249,1249,1249,1249,0
20240426,183300,43772795,1249,1249,1249,1249,0
20240426,183200,43772795,1249,1249,1249,1249,0
20240426,183100,43772795,1249,1249,1249,1249,0
20240426,183000,43772795,1249,1249,1249,1249,0
20240426,182900,43772795,1249,1249,1249,1249,0
20240426,182800,43772795,1249,1249,1249,1249,0
20240426,182700,43772795,1249,1249,1249,1249,0
20240426,182600,43772795,1249,1249,1249,1249,0
20240426,182500,43772795,1249,1249,1249,1249,0
20240426,182400,43772795,1249,1249,1249,1249,0
20240426,182300,43772795,1249,1249,1249,1249,0
20240426,182200,43772795,1249,1249,1249,1249,0
20240426,182100,43772795,1249,1249,1249,1249,0
20240426,182000,43772795,1249,1249,1249,1249,0
20240426,181900,43772795,1249,1249,1249,1249,0
20240426,181800,43772795,1249,1249,1249,1249,0
20240426,181700,43772795,1249,1249,1249,1249,0
20240426,181600,43772795,1249,1249,1249,1249,0
20240426,181500,43772795,1249,1249,1249,1249,0
20240426,181400,43772795,1249,1249,1249,1249,0
20240426,181300,43772795,1249,1249,1249,1249,0
20240426,181200,43772795,1249,1249,1249,1249,0
20240426,181100,43772795,1249,1249,1249,1249,0
20240426,181000,43772795,1249,1249,1249,1249,0
20240426,180900,43772795,1249,1249,1249,1249,0
20240426,180800,43772795,1249,1249,1249,1249,0
20240426,180700,43772795,1249,1249,1249,1249,0
20240426,180600,43772795,1249,1249,1249,1249,0
20240426,180500,43772795,1249,1249,1249,1249,798
20240426,180400,43772795,1249,1249,1249,1249,0
20240426,180300,43772795,1249,1249,1249,1249,0
20240426,180200,43772795,1249,1249,1249,1249,0
20240426,180100,43772795,1249,1249,1249,1249,0
20240426,180000,43772795,1249,1249,1249,1249,0
20240426,175900,43772795,1249,1249,1249,1249,0
20240426,175800,43772795,1249,1249,1249,1249,0
20240426,175700,43772795,1249,1249,1249,1249,0
20240426,175600,43772795,1249,1249,1249,1249,0
20240426,175500,43772795,1249,1249,1249,1249,0
20240426,175400,43772795,1249,1249,1249,1249,0
20240426,175300,43772795,1249,1249,1249,1249,0
20240426,175200,43772795,1249,1249,1249,1249,0
20240426,175100,43772795,1249,1249,1249,1249,0
20240426,175000,43772795,1249,1249,1249,1249,0
20240426,174900,43772795,1249,1249,1249,1249,0
20240426,174800,43772795,1249,1249,1249,1249,0
20240426,174700,43772795,1249,1249,1249,1249,0
20240426,174600,43772795,1249,1249,1249,1249,0
20240426,174500,43772795,1249,1249,1249,1249,0
20240426,174400,43772795,1249,1249,1249,1249,0
20240426,174300,43772795,1249,1249,1249,1249,0
20240426,174200,43772795,1249,1249,1249,1249,0
20240426,174100,43772795,1249,1249,1249,1249,0
20240426,174000,43772795,1249,1249,1249,1249,0
20240426,173900,43772795,1249,1249,1249,1249,0
20240426,173800,43772795,1249,1249,1249,1249,0
20240426,173700,43772795,1249,1249,1249,1249,0
20240426,173600,43772795,1249,1249,1249,1249,0
20240426,173500,43772795,1249,1249,1249,1249,798
20240426,173400,43772795,1249,1249,1249,1249,0
20240426,173300,43772795,1249,1249,1249,1249,0
20240426,173200,43772795,1249,1249,1249,1249,0
20240426,173100,43772795,1249,1249,1249,1249,0
20240426,173000,43772795,1249,1249,1249,1249,0
20240426,172900,43772795,1249,1249,1249,1249,0
20240426,172800,43772795,1249,1249,1249,1249,0
20240426,172700,43772795,1249,1249,1249,1249,0
20240426,172600,43772795,1249,1249,1249,1249,0
20240426,172500,43772795,1249,1249,1249,1249,0
20240426,172400,43772795,1249,1249,1249,1249,0
20240426,172300,43772795,1249,1249,1249,1249,0
20240426,172200,43772795,1249,1249,1249,1249,0
20240426,172100,43772795,1249,1249,1249,1249,0
20240426,172000,43772795,1249,1249,1249,1249,0
20240426,171900,43772795,1249,1249,1249,1249,0
20240426,171800,43772795,1249,1249,1249,1249,0
20240426,171700,43772795,1249,1249,1249,1249,0
20240426,171600,43772795,1249,1249,1249,1249,0
20240426,171500,43772795,1249,1249,1249,1249,0
20240426,171400,43772795,1249,1249,1249,1249,0
20240426,171300,43772795,1249,1249,1249,1249,0
20240426,171200,43772795,1249,1249,1249,1249,0
20240426,171100,43772795,1249,1249,1249,1249,0
20240426,171000,43772795,1249,1249,1249,1249,0
20240426,170900,43772795,1249,1249,1249,1249,0
20240426,170800,43772795,1249,1249,1249,1249,0
20240426,170700,43772795,1249,1249,1249,1249,0
20240426,170600,43772795,1249,1249,1249,1249,0
20240426,170500,43772795,1249,1249,1249,1249,798
20240426,170400,43772795,1249,1249,1249,1249,0
20240426,170300,43772795,1249,1249,1249,1249,0
20240426,170200,43772795,1249,1249,1249,1249,0
20240426,170100,43772795,1249,1249,1249,1249,0
20240426,170000,43772795,1249,1249,1249,1249,0
20240426,165900,43772795,1249,1249,1249,1249,0
20240426,165800,43772795,1249,1249,1249,1249,0
20240426,165700,43772795,1249,1249,1249,1249,0
20240426,165600,43772795,1249,1249,1249,1249,0
20240426,165500,43772795,1249,1249,1249,1249,0
20240426,165400,43772795,1249,1249,1249,1249,0
20240426,165300,43772795,1249,1249,1249,1249,0
20240426,165200,43772795,1249,1249,1249,1249,0
20240426,165100,43772795,1249,1249,1249,1249,0
20240426,165000,43772795,1249,1249,1249,1249,0
20240426,164900,43772795,1249,1249,1249,1249,0
20240426,164800,43772795,1249,1249,1249,1249,0
20240426,164700,43772795,1249,1249,1249,1249,0
20240426,164600,43772795,1249,1249,1249,1249,0
20240426,164500,43772795,1249,1249,1249,1249,0
20240426,164400,43772795,1249,1249,1249,1249,0
20240426,164300,43772795,1249,1249,1249,1249,0
20240426,164200,43772795,1249,1249,1249,1249,0
20240426,164100,43772795,1249,1249,1249,1249,0
20240426,164000,43772795,1249,1249,1249,1249,0
20240426,163900,43772795,1249,1249,1249,1249,0
20240426,163800,43772795,1249,1249,1249,1249,0
20240426,163700,43772795,1249,1249,1249,1249,0
20240426,163600,43772795,1249,1249,1249,1249,0
20240426,163500,43772795,1249,1249,1249,1249,798
20240426,163400,43772795,1249,1249,1249,1249,0
20240426,163300,43772795,1249,1249,1249,1249,0
20240426,163200,43772795,1249,1249,1249,1249,0
20240426,163100,43772795,1249,1249,1249,1249,0
20240426,163000,43772795,1249,1249,1249,1249,0
20240426,162900,43772795,1249,1249,1249,1249,0
20240426,162800,43772795,1249,1249,1249,1249,0
20240426,162700,43772795,1249,1249,1249,1249,0
20240426,162600,43772795,1249,1249,1249,1249,0
20240426,162500,43772795,1249,1249,1249,1249,0
20240426,162400,43772795,1249,1249,1249,1249,0
20240426,162300,43772795,1249,1249,1249,1249,0
20240426,162200,43772795,1249,1249,1249,1249,0
20240426,162100,43772795,1249,1249,1249,1249,0
20240426,162000,43772795,1249,1249,1249,1249,0
20240426,161900,43772795,1249,1249,1249,1249,0
20240426,161800,43772795,1249,1249,1249,1249,0
20240426,161700,43772795,1249,1249,1249,1249,0
20240426,161600,43772795,1249,1249,1249,1249,0
20240426,161500,43772795,1249,1249,1249,1249,0
20240426,161400,43772795,1249,1249,1249,1249,0
20240426,161300,43772795,1249,1249,1249,1249,0
20240426,161200,43772795,1249,1249,1249,1249,0
20240426,161100,43772795,1249,1249,1249,1249,0
20240426,161000,43772795,1249,1249,1249,1249,0
20240426,160900,43772795,1249,1249,1249,1249,0
20240426,160800,43772795,1249,1249,1249,1249,0
20240426,160700,43772795,1249,1249,1249,1249,0
20240426,160600,43772795,1249,1249,1249,1249,0
20240426,160500,43772795,1249,1249,1249,1249,798
20240426,160400,43772795,1249,1249,1249,1249,0
20240426,160300,43772795,1249,1249,1249,1249,0
20240426,160200,43772795,1249,1249,1249,1249,0
20240426,160100,43772795,1249,1249,1249,1249,0
20240426,160000,43772795,1249,1249,1249,1249,0
20240426,155900,43772795,1249,1249,1249,1249,0
20240426,155800,43772795,1249,1249,1249,1249,0
20240426,155700,43772795,1249,1249,1249,1249,0
20240426,155600,43772795,1249,1249,1249,1249,0
20240426,155500,43772795,1249,1249,1249,1249,0
20240426,155400,43772795,1249,1249,1249,1249,0
20240426,155300,43772795,1249,1249,1249,1249,0
20240426,155200,43772795,1249,1249,1249,1249,0
20240426,155100,43772795,1249,1249,1249,1249,0
20240426,155000,43772795,1249,1249,1249,1249,0
20240426,154900,43772795,1249,1249,1249,1249,0
20240426,154800,43772795,1249,1249,1249,1249,0
20240426,154700,43772795,1249,1249,1249,1249,0
20240426,154600,43772795,1249,1249,1249,1249,0
20240426,154500,43772795,1249,1249,1249,1249,0
20240426,154400,43772795,1249,1249,1249,1249,0
20240426,154300,43772795,1249,1249,1249,1249,0
20240426,154200,43772795,1249,1249,1249,1249,0
20240426,154100,43772795,1249,1249,1249,1249,0
20240426,154000,43772795,1249,1249,1249,1249,0
20240426,153900,43772795,1249,1249,1249,1249,0
20240426,153800,43772795,1249,1249,1249,1249,0
20240426,153700,43772795,1249,1249,1249,1249,0
20240426,153600,43772795,1249,1249,1249,1249,0
20240426,153500,43772795,1249,1249,1249,1249,798
20240426,153400,43772795,1249,1249,1249,1249,0
20240426,153300,43772795,1249,1249,1249,1249,0
20240426,153200,43772795,1249,1249,1249,1249,0
20240426,153100,43772795,1249,1249,1249,1249,0
20240426,153000,43772795,1249,1249,1249,1249,798
20240426,152900,42776093,1259,1259,1259,1259,0
20240426,152800,42776093,1259,1259,1259,1259,0
20240426,152700,42776093,1259,1259,1259,1259,0
20240426,152600,42776093,1259,1259,1259,1259,0
20240426,152500,42776093,1259,1259,1259,1259,0
20240426,152400,42776093,1259,1259,1259,1259,0
20240426,152300,42776093,1259,1259,1259,1259,0
20240426,152200,42776093,1259,1259,1259,1259,0
20240426,152100,42776093,1259,1259,1259,1259,0
20240426,152000,42776093,1259,1259,1259,1259,0
20240426,151900,42776093,1259,1259,1259,1259,0
20240426,151800,42776093,1259,1259,1259,1259,2
20240426,151700,42773575,1251,1251,1251,1251,0
20240426,151600,42773575,1251,1251,1251,1251,0
20240426,151500,42773575,1251,1251,1251,1251,110
20240426,151400,42635965,1251,1251,1251,1251,0
20240426,151300,42635965,1251,1251,1251,1251,0
20240426,151200,42635965,1251,1247,1251,1247,643
20240426,151100,41834136,1247,1246,1247,1246,199
20240426,151000,41586180,1242,1242,1242,1242,144
20240426,150900,41407332,1246,1246,1246,1246,0
20240426,150800,41407332,1246,1246,1246,1246,5
20240426,150700,41401102,1246,1246,1246,1246,2
20240426,150600,41398610,1243,1240,1243,1240,1510
20240426,150500,39525868,1240,1240,1240,1240,0
20240426,150400,39525868,1240,1226,1240,1226,2849
20240426,150300,36009201,1226,1226,1226,1226,0
20240426,150200,36009201,1226,1226,1226,1226,12
20240426,150100,35994489,1226,1227,1227,1221,69
20240426,150000,35909890,1221,1221,1222,1221,131
20240426,145900,35749839,1219,1219,1219,1219,0
20240426,145800,35749839,1219,1219,1219,1219,1
20240426,145700,35748620,1215,1215,1215,1215,0
20240426,145600,35748620,1215,1222,1222,1215,2271
20240426,145500,32981694,1227,1227,1227,1227,0
20240426,145400,32981694,1227,1227,1227,1227,0
20240426,145300,32981694,1227,1227,1227,1227,1
20240426,145200,32980467,1227,1227,1227,1227,0
20240426,145100,32980467,1227,1227,1227,1227,0
20240426,145000,32980467,1227,1227,1227,1227,0
20240426,144900,32980467,1227,1227,1227,1227,0
20240426,144800,32980467,1227,1227,1227,1227,0
20240426,144700,32980467,1227,1227,1227,1227,0
20240426,144600,32980467,1227,1227,1227,1227,50
20240426,144500,32919117,1227,1227,1227,1227,0
20240426,144400,32919117,1227,1227,1227,1227,0
20240426,144300,32919117,1227,1227,1227,1227,0
20240426,144200,32919117,1227,1227,1227,1227,0
20240426,144100,32919117,1227,1227,1227,1227,0
20240426,144000,32919117,1227,1227,1227,1227,1
20240426,143900,32917890,1227,1227,1227,1227,50
20240426,143800,32856540,1227,1227,1227,1227,0
20240426,143700,32856540,1227,1227,1227,1227,37
20240426,143600,32811141,1222,1222,1222,1222,180
20240426,143500,32591181,1227,1227,1227,1227,16
20240426,143400,32571549,1227,1227,1227,1227,11
20240426,143300,32558052,1227,1227,1227,1227,20
20240426,143200,32533512,1218,1218,1218,1218,0
20240426,143100,32533512,1218,1218,1218,1218,0
20240426,143000,32533512,1218,1218,1218,1218,0
20240426,142900,32533512,1218,1218,1218,1218,0
20240426,142800,32533512,1218,1218,1218,1218,0
20240426,142700,32533512,1218,1218,1218,1218,50
20240426,142600,32472612,1228,1228,1228,1228,0
20240426,142500,32472612,1228,1228,1228,1228,0
20240426,142400,32472612,1228,1228,1228,1228,0
20240426,142300,32472612,1228,1228,1228,1228,0
20240426,142200,32472612,1228,1228,1228,1228,0
20240426,142100,32472612,1228,1228,1228,1228,50
20240426,142000,32411212,1228,1228,1228,1228,1
20240426,141900,32409984,1227,1227,1227,1227,0
20240426,141800,32409984,1227,1227,1227,1227,0
20240426,141700,32409984,1227,1227,1227,1227,0
20240426,141600,32409984,1227,1227,1227,1227,100
20240426,141500,32287284,1227,1227,1227,1227,0
20240426,141400,32287284,1227,1227,1227,1227,1
20240426,141300,32286057,1227,1227,1227,1227,11
20240426,141200,32272560,1219,1228,1228,1219,2
20240426,141100,32270113,1218,1218,1218,1218,0
20240426,141000,32270113,1218,1218,1218,1218,1
20240426,140900,32268895,1222,1222,1222,1222,150
20240426,140800,32085595,1220,1220,1220,1220,19
20240426,140700,32062415,1222,1222,1222,1222,0
20240426,140600,32062415,1222,1222,1222,1222,18
20240426,140500,32040419,1228,1228,1228,1228,0
20240426,140400,32040419,1228,1228,1228,1228,0
20240426,140300,32040419,1228,1228,1228,1228,0
20240426,140200,32040419,1228,1228,1228,1228,0
20240426,140100,32040419,1228,1228,1228,1228,0
20240426,140000,32040419,1228,1228,1228,1228,0
20240426,135900,32040419,1228,1227,1228,1227,1000
20240426,135800,30812608,1220,1220,1220,1220,0
20240426,135700,30812608,1220,1220,1220,1220,0
20240426,135600,30812608,1220,1220,1220,1220,100
20240426,135500,30690608,1220,1220,1220,1220,0
20240426,135400,30690608,1220,1227,1227,1220,1113
20240426,135300,29327757,1228,1226,1228,1226,888
20240426,135200,28238082,1227,1227,1227,1227,1
20240426,135100,28236855,1224,1224,1224,1224,0
20240426,135000,28236855,1224,1222,1224,1222,465
20240426,134900,27668001,1220,1220,1220,1220,0
20240426,134800,27668001,1220,1223,1223,1220,157
20240426,134700,27476041,1223,1223,1223,1223,1
20240426,134600,27474818,1224,1226,1226,1224,938
20240426,134500,26326646,1226,1226,1226,1226,25
20240426,134400,26295996,1225,1225,1225,1225,0
20240426,134300,26295996,1225,1225,1225,1225,52
20240426,134200,26232296,1227,1227,1227,1227,521
20240426,134100,25593029,1229,1229,1229,1229,0
20240426,134000,25593029,1229,1229,1229,1229,0
20240426,133900,25593029,1229,1229,1229,1229,300
20240426,133800,25224329,1228,1237,1237,1228,3303
20240426,133700,21140978,1237,1237,1237,1237,0
20240426,133600,21140978,1237,1237,1237,1237,0
20240426,133500,21140978,1237,1237,1237,1237,0
20240426,133400,21140978,1237,1237,1237,1237,0
20240426,133300,21140978,1237,1237,1237,1237,0
20240426,133200,21140978,1237,1237,1237,1237,0
20240426,133100,21140978,1237,1237,1237,1237,700
20240426,133000,20275078,1238,1238,1238,1238,0
20240426,132900,20275078,1238,1238,1238,1238,0
20240426,132800,20275078,1238,1238,1238,1238,150
20240426,132700,20089378,1238,1238,1238,1238,117
20240426,132600,19944532,1238,1238,1238,1238,0
20240426,132500,19944532,1238,1238,1238,1238,0
20240426,132400,19944532,1238,1238,1238,1238,0
20240426,132300,19944532,1238,1238,1238,1238,0
20240426,132200,19944532,1238,1238,1238,1238,3
20240426,132100,19940818,1245,1245,1245,1245,0
20240426,132000,19940818,1245,1245,1245,1245,17
20240426,131900,19919653,1245,1245,1245,1245,0
20240426,131800,19919653,1245,1245,1245,1245,0
20240426,131700,19919653,1245,1245,1245,1245,0
20240426,131600,19919653,1245,1245,1245,1245,0
20240426,131500,19919653,1245,1245,1245,1245,0
20240426,131400,19919653,1245,1245,1245,1245,10
20240426,131300,19907203,1239,1239,1239,1239,0
20240426,131200,19907203,1239,1239,1239,1239,0
20240426,131100,19907203,1239,1242,1242,1239,3
20240426,131000,19903480,1241,1241,1241,1241,0
20240426,130900,19903480,1241,1241,1241,1241,0
20240426,130800,19903480,1241,1241,1241,1241,0
20240426,130700,19903480,1241,1241,1241,1241,0
20240426,130600,19903480,1241,1241,1241,1241,0
20240426,130500,19903480,1241,1241,1241,1241,0
20240426,130400,19903480,1241,1241,1241,1241,0
20240426,130300,19903480,1241,1241,1241,1241,0
20240426,130200,19903480,1241,1241,1241,1241,0
20240426,130100,19903480,1241,1241,1241,1241,0
20240426,130000,19903480,1241,1241,1241,1241,0
20240426,125900,19903480,1241,1241,1241,1241,0
20240426,125800,19903480,1241,1241,1241,1241,0
20240426,125700,19903480,1241,1241,1241,1241,0
20240426,125600,19903480,1241,1241,1241,1241,0
20240426,125500,19903480,1241,1241,1241,1241,0
20240426,125400,19903480,1241,1241,1241,1241,0
20240426,125300,19903480,1241,1241,1241,1241,0
20240426,125200,19903480,1241,1241,1241,1241,2
20240426,125100,19900998,1237,1237,1237,1237,0
20240426,125000,19900998,1237,1237,1237,1237,0
20240426,124900,19900998,1237,1237,1237,1237,0
20240426,124800,19900998,1237,1237,1237,1237,0
20240426,124700,19900998,1237,1237,1237,1237,0
20240426,124600,19900998,1237,1237,1237,1237,0
20240426,124500,19900998,1237,1237,1237,1237,0
20240426,124400,19900998,1237,1237,1237,1237,0
20240426,124300,19900998,1237,1237,1237,1237,0
20240426,124200,19900998,1237,1237,1237,1237,0
20240426,124100,19900998,1237,1237,1237,1237,0
20240426,124000,19900998,1237,1237,1237,1237,0
20240426,123900,19900998,1237,1241,1241,1237,260
20240426,123800,19579374,1236,1236,1236,1236,0
20240426,123700,19579374,1236,1236,1236,1236,0
20240426,123600,19579374,1236,1236,1236,1236,0
20240426,123500,19579374,1236,1236,1236,1236,0
20240426,123400,19579374,1236,1236,1236,1236,0
20240426,123300,19579374,1236,1236,1236,1236,0
20240426,123200,19579374,1236,1236,1236,1236,0
20240426,123100,19579374,1236,1236,1236,1236,0
20240426,123000,19579374,1236,1236,1236,1236,0
20240426,122900,19579374,1236,1236,1236,1236,0
20240426,122800,19579374,1236,1236,1236,1236,0
20240426,122700,19579374,1236,1236,1236,1236,0
20240426,122600,19579374,1236,1236,1236,1236,0
20240426,122500,19579374,1236,1236,1236,1236,0
20240426,122400,19579374,1236,1236,1236,1236,0
20240426,122300,19579374,1236,1236,1236,1236,0
20240426,122200,19579374,1236,1236,1236,1236,0
20240426,122100,19579374,1236,1236,1236,1236,0
20240426,122000,19579374,1236,1236,1236,1236,0
20240426,121900,19579374,1236,1236,1236,1236,0
20240426,121800,19579374,1236,1236,1236,1236,0
20240426,121700,19579374,1236,1236,1236,1236,0
20240426,121600,19579374,1236,1236,1236,1236,0
20240426,121500,19579374,1236,1236,1236,1236,0
20240426,121400,19579374,1236,1237,1237,1236,13
20240426,121300,19563296,1236,1240,1240,1236,294
20240426,121200,19199842,1247,1247,1247,1247,0
20240426,121100,19199842,1247,1247,1247,1247,0
20240426,121000,19199842,1247,1247,1247,1247,0
20240426,120900,19199842,1247,1247,1247,1247,0
20240426,120800,19199842,1247,1247,1247,1247,0
20240426,120700,19199842,1247,1247,1247,1247,0
20240426,120600,19199842,1247,1247,1247,1247,0
20240426,120500,19199842,1247,1247,1247,1247,0
20240426,120400,19199842,1247,1247,1247,1247,0
20240426,120300,19199842,1247,1247,1247,1247,0
20240426,120200,19199842,1247,1247,1247,1247,0
20240426,120100,19199842,1247,1247,1247,1247,0
20240426,120000,19199842,1247,1247,1247,1247,19
20240426,115900,19176149,1248,1248,1248,1248,0
20240426,115800,19176149,1248,1248,1248,1248,0
20240426,115700,19176149,1248,1248,1248,1248,0
20240426,115600,19176149,1248,1248,1248,1248,0
20240426,115500,19176149,1248,1248,1248,1248,0
20240426,115400,19176149,1248,1248,1248,1248,0
20240426,115300,19176149,1248,1248,1248,1248,0
20240426,115200,19176149,1248,1248,1248,1248,9
20240426,115100,19164917,1249,1249,1249,1249,0
20240426,115000,19164917,1249,1249,1249,1249,0
20240426,114900,19164917,1249,1249,1249,1249,0
20240426,114800,19164917,1249,1249,1249,1249,0
20240426,114700,19164917,1249,1249,1249,1249,0
20240426,114600,19164917,1249,1249,1249,1249,0
20240426,114500,19164917,1249,1249,1249,1249,12
20240426,114400,19149929,1240,1241,1241,1240,28
20240426,114300,19115199,1250,1250,1250,1250,0
20240426,114200,19115199,1250,1250,1250,1250,0
20240426,114100,19115199,1250,1250,1250,1250,0
20240426,114000,19115199,1250,1250,1250,1250,0
20240426,113900,19115199,1250,1250,1250,1250,0
20240426,113800,19115199,1250,1250,1250,1250,0
20240426,113700,19115199,1250,1250,1250,1250,0
20240426,113600,19115199,1250,1250,1250,1250,0
20240426,113500,19115199,1250,1250,1250,1250,0
20240426,113400,19115199,1250,1250,1250,1250,0
20240426,113300,19115199,1250,1250,1250,1250,0
20240426,113200,19115199,1250,1250,1250,1250,0
20240426,113100,19115199,1250,1250,1250,1250,0
20240426,113000,19115199,1250,1250,1250,1250,0
20240426,112900,19115199,1250,1250,1250,1250,0
20240426,112800,19115199,1250,1250,1250,1250,0
20240426,112700,19115199,1250,1250,1250,1250,0
20240426,112600,19115199,1250,1250,1250,1250,0
20240426,112500,19115199,1250,1250,1250,1250,0
20240426,112400,19115199,1250,1250,1250,1250,0
20240426,112300,19115199,1250,1250,1250,1250,0
20240426,112200,19115199,1250,1250,1250,1250,0
20240426,112100,19115199,1250,1250,1250,1250,0
20240426,112000,19115199,1250,1250,1250,1250,0
20240426,111900,19115199,1250,1250,1250,1250,0
20240426,111800,19115199,1250,1250,1250,1250,0
20240426,111700,19115199,1250,1250,1250,1250,3
20240426,111600,19111449,1240,1240,1240,1240,0
20240426,111500,19111449,1240,1240,1240,1240,0
20240426,111400,19111449,1240,1240,1240,1240,109
20240426,111300,18976289,1240,1240,1240,1240,0
20240426,111200,18976289,1240,1240,1240,1240,0
20240426,111100,18976289,1240,1240,1240,1240,8
20240426,111000,18966369,1245,1245,1245,1245,0
20240426,110900,18966369,1245,1245,1245,1245,0
20240426,110800,18966369,1245,1245,1245,1245,44
20240426,110700,18911589,1245,1245,1245,1245,0
20240426,110600,18911589,1245,1245,1245,1245,114
20240426,110500,18769659,1250,1250,1250,1250,0
20240426,110400,18769659,1250,1250,1250,1250,0
20240426,110300,18769659,1250,1250,1250,1250,0
20240426,110200,18769659,1250,1250,1250,1250,0
20240426,110100,18769659,1250,1250,1250,1250,0
20240426,110000,18769659,1250,1250,1250,1250,0
20240426,105900,18769659,1250,1250,1250,1250,0
20240426,105800,18769659,1250,1250,1250,1250,10
20240426,105700,18757159,1250,1250,1250,1250,0
20240426,105600,18757159,1250,1250,1250,1250,0
20240426,105500,18757159,1250,1250,1250,1250,0
20240426,105400,18757159,1250,1250,1250,1250,0
20240426,105300,18757159,1250,1250,1250,1250,0
20240426,105200,18757159,1250,1250,1250,1250,0
20240426,105100,18757159,1250,1250,1250,1250,0
20240426,105000,18757159,1250,1250,1250,1250,0
20240426,104900,18757159,1250,1250,1250,1250,0
20240426,104800,18757159,1250,1250,1250,1250,0
20240426,104700,18757159,1250,1250,1250,1250,0
20240426,104600,18757159,1250,1250,1250,1250,10
20240426,104500,18744659,1250,1250,1250,1250,0
20240426,104400,18744659,1250,1249,1250,1249,109
20240426,104300,18608509,1252,1252,1252,1252,0
20240426,104200,18608509,1252,1252,1252,1252,0
20240426,104100,18608509,1252,1252,1252,1252,0
20240426,104000,18608509,1252,1252,1252,1252,0
20240426,103900,18608509,1252,1252,1252,1252,0
20240426,103800,18608509,1252,1252,1252,1252,0
20240426,103700,18608509,1252,1252,1252,1252,1
20240426,103600,18607257,1237,1237,1237,1237,0
20240426,103500,18607257,1237,1237,1237,1237,0
20240426,103400,18607257,1237,1237,1237,1237,1
20240426,103300,18606020,1236,1236,1236,1236,0
20240426,103200,18606020,1236,1236,1236,1236,0
20240426,103100,18606020,1236,1236,1236,1236,5524
20240426,103000,11778356,1235,1235,1235,1235,0
20240426,102900,11778356,1235,1235,1235,1235,0
20240426,102800,11778356,1235,1235,1235,1235,0
20240426,102700,11778356,1235,1235,1235,1235,0
20240426,102600,11778356,1235,1235,1235,1235,0
20240426,102500,11778356,1235,1235,1235,1235,0
20240426,102400,11778356,1235,1235,1235,1235,0
20240426,102300,11778356,1235,1235,1235,1235,123
20240426,102200,11626451,1235,1235,1235,1235,30
20240426,102100,11589401,1229,1229,1229,1229,0
20240426,102000,11589401,1229,1229,1229,1229,0
20240426,101900,11589401,1229,1229,1229,1229,50
20240426,101800,11527951,1229,1229,1229,1229,0
20240426,101700,11527951,1229,1229,1229,1229,601
20240426,101600,10789322,1229,1229,1229,1229,399
20240426,101500,10298951,1236,1236,1236,1236,0
20240426,101400,10298951,1236,1236,1236,1236,0
20240426,101300,10298951,1236,1236,1236,1236,0
20240426,101200,10298951,1236,1236,1236,1236,0
20240426,101100,10298951,1236,1236,1236,1236,0
20240426,101000,10298951,1236,1236,1236,1236,0
20240426,100900,10298951,1236,1238,1238,1236,1088
20240426,100800,8953961,1236,1236,1236,1236,3
20240426,100700,8950253,1236,1236,1236,1236,0
20240426,100600,8950253,1236,1236,1236,1236,0
20240426,100500,8950253,1236,1236,1236,1236,0
20240426,100400,8950253,1236,1236,1236,1236,0
20240426,100300,8950253,1236,1236,1236,1236,10
20240426,100200,8937893,1236,1236,1236,1236,0
20240426,100100,8937893,1236,1236,1236,1236,300
20240426,100000,8567093,1240,1241,1241,1240,380
20240426,095900,8095892,1227,1227,1227,1227,0
20240426,095800,8095892,1227,1236,1236,1227,1420
20240426,095700,6348084,1234,1234,1234,1234,0
20240426,095600,6348084,1234,1237,1237,1234,1103
20240426,095500,4985757,1239,1239,1239,1239,0
20240426,095400,4985757,1239,1243,1243,1239,1321
20240426,095300,3347474,1243,1243,1243,1243,1609
20240426,095200,1347487,1243,1243,1243,1243,0
20240426,095100,1347487,1243,1243,1243,1243,0
20240426,095000,1347487,1243,1243,1243,1243,0
20240426,094900,1347487,1243,1243,1243,1243,0
20240426,094800,1347487,1243,1243,1243,1243,38
20240426,094700,1300253,1262,1262,1262,1262,0
20240426,094600,1300253,1262,1262,1262,1262,0
20240426,094500,1300253,1262,1262,1262,1262,0
20240426,094400,1300253,1262,1262,1262,1262,0
20240426,094300,1300253,1262,1261,1262,1261,400
20240426,094200,795500,1261,1261,1261,1261,0
20240426,094100,795500,1261,1261,1261,1261,0
20240426,094000,795500,1261,1261,1261,1261,0
20240426,093900,795500,1261,1260,1261,1260,100
20240426,093800,669401,1261,1261,1261,1261,1
20240426,093700,668140,1260,1255,1260,1255,57
20240426,093600,596590,1237,1237,1237,1237,0
20240426,093500,596590,1237,1237,1237,1237,1
20240426,093400,595353,1237,1237,1237,1237,0
20240426,093300,595353,1237,1237,1237,1237,0
20240426,093200,595353,1237,1237,1237,1237,0
20240426,093100,595353,1237,1237,1237,1237,0
20240426,093000,595353,1237,1237,1237,1237,1
20240426,092900,594116,1242,1242,1242,1242,0
20240426,092800,594116,1242,1242,1242,1242,0
20240426,092700,594116,1242,1242,1242,1242,0
20240426,092600,594116,1242,1242,1242,1242,0
20240426,092500,594116,1242,1242,1242,1242,0
20240426,092400,594116,1242,1242,1242,1242,0
20240426,092300,594116,1242,1241,1242,1241,35
20240426,092200,550655,1242,1242,1242,1242,0
20240426,092100,550655,1242,1242,1242,1242,0
20240426,092000,550655,1242,1242,1242,1242,0
20240426,091900,550655,1242,1242,1242,1242,0
20240426,091800,550655,1242,1242,1242,1242,0
20240426,091700,550655,1242,1242,1242,1242,1
20240426,091600,549413,1239,1238,1239,1238,30
20240426,091500,512255,1227,1227,1227,1227,0
20240426,091400,512255,1227,1227,1227,1227,0
20240426,091300,512255,1227,1227,1227,1227,30
20240426,091200,475445,1226,1226,1226,1226,30
20240426,091100,438665,1238,1238,1238,1238,0
20240426,091000,438665,1238,1238,1238,1238,1
20240426,090900,437427,1225,1225,1225,1225,0
20240426,090800,437427,1225,1225,1225,1225,21
20240426,090700,411702,1225,1225,1225,1225,0
20240426,090600,411702,1225,1225,1225,1225,1
20240426,090500,410477,1223,1223,1223,1223,0
20240426,090400,410477,1223,1223,1223,1223,11
20240426,090300,397024,1239,1239,1239,1239,48
20240426,090200,337552,1241,1241,1241,1241,0
20240426,090100,337552,1241,1241,1241,1241,0
20240426,090000,337552,1241,1241,1241,1241,272