stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190900,1874689345,2255,2255,2255,2255,10500
20240426,190800,1874689345,2255,2255,2255,2255,0
20240426,190700,1874689345,2255,2255,2255,2255,0
20240426,190600,1874689345,2255,2255,2255,2255,0
20240426,190500,1874689345,2255,2255,2255,2255,0
20240426,190400,1874689345,2255,2255,2255,2255,0
20240426,190300,1874689345,2255,2255,2255,2255,0
20240426,190200,1874689345,2255,2255,2255,2255,0
20240426,190100,1874689345,2255,2255,2255,2255,0
20240426,190000,1874689345,2255,2255,2255,2255,0
20240426,185900,1874689345,2255,2255,2255,2255,0
20240426,185800,1874689345,2255,2255,2255,2255,0
20240426,185700,1874689345,2255,2255,2255,2255,0
20240426,185600,1874689345,2255,2255,2255,2255,0
20240426,185500,1874689345,2255,2255,2255,2255,0
20240426,185400,1874689345,2255,2255,2255,2255,0
20240426,185300,1874689345,2255,2255,2255,2255,0
20240426,185200,1874689345,2255,2255,2255,2255,0
20240426,185100,1874689345,2255,2255,2255,2255,0
20240426,185000,1874689345,2255,2255,2255,2255,0
20240426,184900,1874689345,2255,2255,2255,2255,0
20240426,184800,1874689345,2255,2255,2255,2255,0
20240426,184700,1874689345,2255,2255,2255,2255,0
20240426,184600,1874689345,2255,2255,2255,2255,0
20240426,184500,1874689345,2255,2255,2255,2255,0
20240426,184400,1874689345,2255,2255,2255,2255,0
20240426,184300,1874689345,2255,2255,2255,2255,0
20240426,184200,1874689345,2255,2255,2255,2255,0
20240426,184100,1874689345,2255,2255,2255,2255,0
20240426,184000,1874689345,2255,2255,2255,2255,0
20240426,183900,1874689345,2255,2255,2255,2255,10500
20240426,183800,1874689345,2255,2255,2255,2255,0
20240426,183700,1874689345,2255,2255,2255,2255,0
20240426,183600,1874689345,2255,2255,2255,2255,0
20240426,183500,1874689345,2255,2255,2255,2255,0
20240426,183400,1874689345,2255,2255,2255,2255,0
20240426,183300,1874689345,2255,2255,2255,2255,0
20240426,183200,1874689345,2255,2255,2255,2255,0
20240426,183100,1874689345,2255,2255,2255,2255,0
20240426,183000,1874689345,2255,2255,2255,2255,0
20240426,182900,1874689345,2255,2255,2255,2255,0
20240426,182800,1874689345,2255,2255,2255,2255,0
20240426,182700,1874689345,2255,2255,2255,2255,0
20240426,182600,1874689345,2255,2255,2255,2255,0
20240426,182500,1874689345,2255,2255,2255,2255,0
20240426,182400,1874689345,2255,2255,2255,2255,0
20240426,182300,1874689345,2255,2255,2255,2255,0
20240426,182200,1874689345,2255,2255,2255,2255,0
20240426,182100,1874689345,2255,2255,2255,2255,0
20240426,182000,1874689345,2255,2255,2255,2255,0
20240426,181900,1874689345,2255,2255,2255,2255,0
20240426,181800,1874689345,2255,2255,2255,2255,0
20240426,181700,1874689345,2255,2255,2255,2255,0
20240426,181600,1874689345,2255,2255,2255,2255,0
20240426,181500,1874689345,2255,2255,2255,2255,0
20240426,181400,1874689345,2255,2255,2255,2255,0
20240426,181300,1874689345,2255,2255,2255,2255,0
20240426,181200,1874689345,2255,2255,2255,2255,0
20240426,181100,1874689345,2255,2255,2255,2255,0
20240426,181000,1874689345,2255,2255,2255,2255,0
20240426,180900,1874689345,2255,2255,2255,2255,10500
20240426,180800,1874689345,2255,2255,2255,2255,0
20240426,180700,1874689345,2255,2255,2255,2255,0
20240426,180600,1874689345,2255,2255,2255,2255,0
20240426,180500,1874689345,2255,2255,2255,2255,0
20240426,180400,1874689345,2255,2255,2255,2255,0
20240426,180300,1874689345,2255,2255,2255,2255,0
20240426,180200,1874689345,2255,2255,2255,2255,0
20240426,180100,1874689345,2255,2255,2255,2255,0
20240426,180000,1874689345,2255,2255,2255,2255,0
20240426,175900,1874689345,2255,2255,2255,2255,0
20240426,175800,1874689345,2255,2255,2255,2255,0
20240426,175700,1874689345,2255,2255,2255,2255,0
20240426,175600,1874689345,2255,2255,2255,2255,0
20240426,175500,1874689345,2255,2255,2255,2255,0
20240426,175400,1874689345,2255,2255,2255,2255,0
20240426,175300,1874689345,2255,2255,2255,2255,0
20240426,175200,1874689345,2255,2255,2255,2255,0
20240426,175100,1874689345,2255,2255,2255,2255,0
20240426,175000,1874689345,2255,2255,2255,2255,0
20240426,174900,1874689345,2255,2255,2255,2255,0
20240426,174800,1874689345,2255,2255,2255,2255,0
20240426,174700,1874689345,2255,2255,2255,2255,0
20240426,174600,1874689345,2255,2255,2255,2255,0
20240426,174500,1874689345,2255,2255,2255,2255,0
20240426,174400,1874689345,2255,2255,2255,2255,0
20240426,174300,1874689345,2255,2255,2255,2255,0
20240426,174200,1874689345,2255,2255,2255,2255,0
20240426,174100,1874689345,2255,2255,2255,2255,0
20240426,174000,1874689345,2255,2255,2255,2255,0
20240426,173900,1874689345,2255,2255,2255,2255,10500
20240426,173800,1874689345,2255,2255,2255,2255,0
20240426,173700,1874689345,2255,2255,2255,2255,0
20240426,173600,1874689345,2255,2255,2255,2255,0
20240426,173500,1874689345,2255,2255,2255,2255,0
20240426,173400,1874689345,2255,2255,2255,2255,0
20240426,173300,1874689345,2255,2255,2255,2255,0
20240426,173200,1874689345,2255,2255,2255,2255,0
20240426,173100,1874689345,2255,2255,2255,2255,0
20240426,173000,1874689345,2255,2255,2255,2255,0
20240426,172900,1874689345,2255,2255,2255,2255,0
20240426,172800,1874689345,2255,2255,2255,2255,0
20240426,172700,1874689345,2255,2255,2255,2255,0
20240426,172600,1874689345,2255,2255,2255,2255,0
20240426,172500,1874689345,2255,2255,2255,2255,0
20240426,172400,1874689345,2255,2255,2255,2255,0
20240426,172300,1874689345,2255,2255,2255,2255,0
20240426,172200,1874689345,2255,2255,2255,2255,0
20240426,172100,1874689345,2255,2255,2255,2255,0
20240426,172000,1874689345,2255,2255,2255,2255,0
20240426,171900,1874689345,2255,2255,2255,2255,0
20240426,171800,1874689345,2255,2255,2255,2255,0
20240426,171700,1874689345,2255,2255,2255,2255,0
20240426,171600,1874689345,2255,2255,2255,2255,0
20240426,171500,1874689345,2255,2255,2255,2255,0
20240426,171400,1874689345,2255,2255,2255,2255,0
20240426,171300,1874689345,2255,2255,2255,2255,0
20240426,171200,1874689345,2255,2255,2255,2255,0
20240426,171100,1874689345,2255,2255,2255,2255,0
20240426,171000,1874689345,2255,2255,2255,2255,0
20240426,170900,1874689345,2255,2255,2255,2255,10500
20240426,170800,1874689345,2255,2255,2255,2255,0
20240426,170700,1874689345,2255,2255,2255,2255,0
20240426,170600,1874689345,2255,2255,2255,2255,0
20240426,170500,1874689345,2255,2255,2255,2255,0
20240426,170400,1874689345,2255,2255,2255,2255,0
20240426,170300,1874689345,2255,2255,2255,2255,0
20240426,170200,1874689345,2255,2255,2255,2255,0
20240426,170100,1874689345,2255,2255,2255,2255,0
20240426,170000,1874689345,2255,2255,2255,2255,0
20240426,165900,1874689345,2255,2255,2255,2255,0
20240426,165800,1874689345,2255,2255,2255,2255,0
20240426,165700,1874689345,2255,2255,2255,2255,0
20240426,165600,1874689345,2255,2255,2255,2255,0
20240426,165500,1874689345,2255,2255,2255,2255,0
20240426,165400,1874689345,2255,2255,2255,2255,0
20240426,165300,1874689345,2255,2255,2255,2255,0
20240426,165200,1874689345,2255,2255,2255,2255,0
20240426,165100,1874689345,2255,2255,2255,2255,0
20240426,165000,1874689345,2255,2255,2255,2255,0
20240426,164900,1874689345,2255,2255,2255,2255,0
20240426,164800,1874689345,2255,2255,2255,2255,0
20240426,164700,1874689345,2255,2255,2255,2255,0
20240426,164600,1874689345,2255,2255,2255,2255,0
20240426,164500,1874689345,2255,2255,2255,2255,0
20240426,164400,1874689345,2255,2255,2255,2255,0
20240426,164300,1874689345,2255,2255,2255,2255,0
20240426,164200,1874689345,2255,2255,2255,2255,0
20240426,164100,1874689345,2255,2255,2255,2255,0
20240426,164000,1874689345,2255,2255,2255,2255,0
20240426,163900,1874689345,2255,2255,2255,2255,10500
20240426,163800,1874689345,2255,2255,2255,2255,0
20240426,163700,1874689345,2255,2255,2255,2255,0
20240426,163600,1874689345,2255,2255,2255,2255,0
20240426,163500,1874689345,2255,2255,2255,2255,0
20240426,163400,1874689345,2255,2255,2255,2255,0
20240426,163300,1874689345,2255,2255,2255,2255,0
20240426,163200,1874689345,2255,2255,2255,2255,0
20240426,163100,1874689345,2255,2255,2255,2255,0
20240426,163000,1874689345,2255,2255,2255,2255,0
20240426,162900,1874689345,2255,2255,2255,2255,0
20240426,162800,1874689345,2255,2255,2255,2255,0
20240426,162700,1874689345,2255,2255,2255,2255,0
20240426,162600,1874689345,2255,2255,2255,2255,0
20240426,162500,1874689345,2255,2255,2255,2255,0
20240426,162400,1874689345,2255,2255,2255,2255,0
20240426,162300,1874689345,2255,2255,2255,2255,0
20240426,162200,1874689345,2255,2255,2255,2255,0
20240426,162100,1874689345,2255,2255,2255,2255,0
20240426,162000,1874689345,2255,2255,2255,2255,0
20240426,161900,1874689345,2255,2255,2255,2255,0
20240426,161800,1874689345,2255,2255,2255,2255,0
20240426,161700,1874689345,2255,2255,2255,2255,0
20240426,161600,1874689345,2255,2255,2255,2255,0
20240426,161500,1874689345,2255,2255,2255,2255,0
20240426,161400,1874689345,2255,2255,2255,2255,0
20240426,161300,1874689345,2255,2255,2255,2255,0
20240426,161200,1874689345,2255,2255,2255,2255,0
20240426,161100,1874689345,2255,2255,2255,2255,0
20240426,161000,1874689345,2255,2255,2255,2255,0
20240426,160900,1874689345,2255,2255,2255,2255,10500
20240426,160800,1874689345,2255,2255,2255,2255,0
20240426,160700,1874689345,2255,2255,2255,2255,0
20240426,160600,1874689345,2255,2255,2255,2255,0
20240426,160500,1874689345,2255,2255,2255,2255,0
20240426,160400,1874689345,2255,2255,2255,2255,0
20240426,160300,1874689345,2255,2255,2255,2255,0
20240426,160200,1874689345,2255,2255,2255,2255,0
20240426,160100,1874689345,2255,2255,2255,2255,0
20240426,160000,1874689345,2255,2255,2255,2255,0
20240426,155900,1874689345,2255,2255,2255,2255,0
20240426,155800,1874689345,2255,2255,2255,2255,0
20240426,155700,1874689345,2255,2255,2255,2255,0
20240426,155600,1874689345,2255,2255,2255,2255,0
20240426,155500,1874689345,2255,2255,2255,2255,0
20240426,155400,1874689345,2255,2255,2255,2255,0
20240426,155300,1874689345,2255,2255,2255,2255,0
20240426,155200,1874689345,2255,2255,2255,2255,0
20240426,155100,1874689345,2255,2255,2255,2255,0
20240426,155000,1874689345,2255,2255,2255,2255,0
20240426,154900,1874689345,2255,2255,2255,2255,0
20240426,154800,1874689345,2255,2255,2255,2255,0
20240426,154700,1874689345,2255,2255,2255,2255,0
20240426,154600,1874689345,2255,2255,2255,2255,0
20240426,154500,1874689345,2255,2255,2255,2255,0
20240426,154400,1874689345,2255,2255,2255,2255,0
20240426,154300,1874689345,2255,2255,2255,2255,0
20240426,154200,1874689345,2255,2255,2255,2255,0
20240426,154100,1874689345,2255,2255,2255,2255,0
20240426,154000,1874689345,2255,2255,2255,2255,0
20240426,153900,1874689345,2255,2255,2255,2255,10500
20240426,153800,1874689345,2255,2255,2255,2255,0
20240426,153700,1874689345,2255,2255,2255,2255,0
20240426,153600,1874689345,2255,2255,2255,2255,0
20240426,153500,1874689345,2255,2255,2255,2255,0
20240426,153400,1874689345,2255,2255,2255,2255,0
20240426,153300,1874689345,2255,2255,2255,2255,0
20240426,153200,1874689345,2255,2255,2255,2255,0
20240426,153100,1874689345,2255,2255,2255,2255,0
20240426,153000,1874689345,2255,2255,2255,2255,10500
20240426,152900,1851011845,2255,2255,2255,2255,0
20240426,152800,1851011845,2255,2255,2255,2255,0
20240426,152700,1851011845,2255,2255,2255,2255,0
20240426,152600,1851011845,2255,2255,2255,2255,0
20240426,152500,1851011845,2255,2255,2255,2255,0
20240426,152400,1851011845,2255,2255,2255,2255,0
20240426,152300,1851011845,2255,2255,2255,2255,0
20240426,152200,1851011845,2255,2255,2255,2255,0
20240426,152100,1851011845,2255,2255,2255,2255,0
20240426,152000,1851011845,2255,2255,2255,2255,0
20240426,151900,1851011845,2255,2245,2255,2245,311
20240426,151800,1850312445,2255,2245,2255,2240,2696
20240426,151700,1844243950,2255,2235,2255,2235,2146
20240426,151600,1839427560,2255,2240,2255,2235,6695
20240426,151500,1824430755,2235,2255,2260,2235,11057
20240426,151400,1799648395,2255,2260,2260,2255,2005
20240426,151300,1795127095,2260,2260,2260,2260,103
20240426,151200,1794894315,2255,2255,2255,2255,1101
20240426,151100,1792411560,2255,2260,2260,2255,1307
20240426,151000,1789464240,2260,2260,2260,2260,1647
20240426,150900,1785742020,2260,2260,2260,2260,1992
20240426,150800,1781240100,2255,2255,2255,2255,5
20240426,150700,1781228825,2255,2255,2260,2255,959
20240426,150600,1779062085,2255,2255,2255,2255,420
20240426,150500,1778114985,2255,2255,2255,2255,0
20240426,150400,1778114985,2255,2255,2255,2255,2587
20240426,150300,1772281300,2255,2255,2255,2255,224
20240426,150200,1771776180,2255,2250,2255,2250,6321
20240426,150100,1757550705,2250,2250,2250,2250,0
20240426,150000,1757550705,2250,2250,2250,2250,1674
20240426,145900,1753784205,2255,2255,2255,2255,152
20240426,145800,1753441445,2255,2260,2260,2255,521
20240426,145700,1752266570,2255,2255,2255,2255,813
20240426,145600,1750433255,2255,2250,2255,2245,5022
20240426,145500,1739156250,2245,2245,2250,2245,3392
20240426,145400,1731529975,2250,2245,2250,2245,507
20240426,145300,1730391725,2250,2250,2250,2250,359
20240426,145200,1729583975,2250,2250,2250,2250,0
20240426,145100,1729583975,2250,2255,2255,2245,360
20240426,145000,1728774885,2250,2250,2250,2250,0
20240426,144900,1728774885,2250,2250,2260,2250,1191
20240426,144800,1726085730,2250,2250,2250,2250,384
20240426,144700,1725221730,2250,2250,2250,2250,0
20240426,144600,1725221730,2250,2250,2250,2250,0
20240426,144500,1725221730,2250,2250,2250,2250,10
20240426,144400,1725199230,2250,2250,2250,2250,81
20240426,144300,1725016980,2250,2250,2250,2250,569
20240426,144200,1723736730,2250,2250,2250,2250,900
20240426,144100,1721711730,2250,2250,2250,2250,0
20240426,144000,1721711730,2250,2250,2250,2250,6
20240426,143900,1721698230,2255,2255,2255,2255,171
20240426,143800,1721312625,2255,2255,2255,2255,734
20240426,143700,1719657455,2255,2260,2260,2255,108
20240426,143600,1719413640,2260,2260,2260,2260,63
20240426,143500,1719271260,2255,2255,2255,2255,231
20240426,143400,1718750355,2260,2260,2260,2260,0
20240426,143300,1718750355,2260,2260,2260,2260,0
20240426,143200,1718750355,2260,2260,2260,2260,400
20240426,143100,1717846355,2265,2265,2265,2265,0
20240426,143000,1717846355,2265,2265,2265,2265,10
20240426,142900,1717823705,2265,2260,2265,2260,1111
20240426,142800,1715312705,2260,2260,2260,2260,400
20240426,142700,1714408705,2260,2260,2260,2260,0
20240426,142600,1714408705,2260,2260,2260,2260,0
20240426,142500,1714408705,2260,2260,2260,2260,0
20240426,142400,1714408705,2260,2260,2260,2260,2
20240426,142300,1714404185,2260,2260,2260,2260,1000
20240426,142200,1712144185,2260,2260,2260,2260,1
20240426,142100,1712141925,2250,2250,2250,2250,1000
20240426,142000,1709891925,2260,2250,2260,2250,9151
20240426,141900,1689223365,2250,2250,2250,2250,354
20240426,141800,1688426865,2255,2255,2255,2255,1
20240426,141700,1688424610,2245,2245,2245,2245,200
20240426,141600,1687975610,2250,2250,2250,2245,230
20240426,141500,1687459205,2245,2250,2250,2245,597
20240426,141400,1686118930,2255,2235,2255,2235,5418
20240426,141300,1673943190,2245,2245,2245,2245,0
20240426,141200,1673943190,2245,2235,2245,2235,101
20240426,141100,1673716455,2235,2245,2245,2235,2982
20240426,141000,1667048470,2240,2240,2240,2240,2000
20240426,140900,1662568470,2240,2240,2240,2240,1001
20240426,140800,1660326230,2240,2245,2245,2240,435
20240426,140700,1659351655,2245,2245,2245,2245,1247
20240426,140600,1656552140,2235,2235,2235,2235,0
20240426,140500,1656552140,2235,2235,2235,2235,10
20240426,140400,1656529790,2235,2250,2250,2235,443
20240426,140300,1655538185,2250,2250,2250,2250,1500
20240426,140200,1652163185,2250,2250,2250,2250,1292
20240426,140100,1649256185,2250,2245,2250,2245,2
20240426,140000,1649251690,2245,2245,2245,2245,4
20240426,135900,1649242710,2250,2250,2250,2250,0
20240426,135800,1649242710,2250,2250,2250,2250,1
20240426,135700,1649240460,2230,2245,2245,2230,3949
20240426,135600,1640419255,2250,2250,2250,2250,201
20240426,135500,1639967005,2250,2250,2250,2250,1000
20240426,135400,1637717005,2250,2250,2250,2250,2
20240426,135300,1637712505,2230,2230,2230,2230,0
20240426,135200,1637712505,2230,2250,2255,2230,12506
20240426,135100,1609743330,2250,2255,2255,2250,50
20240426,135000,1609630825,2255,2255,2255,2255,11
20240426,134900,1609606020,2255,2255,2255,2255,30
20240426,134800,1609538370,2255,2255,2255,2250,315
20240426,134700,1608828545,2255,2255,2255,2255,12
20240426,134600,1608801485,2255,2255,2255,2250,48
20240426,134500,1608693390,2250,2255,2255,2250,1116
20240426,134400,1606181810,2255,2250,2255,2250,200
20240426,134300,1605730960,2250,2250,2250,2250,63
20240426,134200,1605589210,2255,2255,2255,2255,10
20240426,134100,1605566660,2255,2250,2255,2250,42
20240426,134000,1605472110,2250,2250,2250,2250,37
20240426,133900,1605388860,2250,2250,2250,2250,18
20240426,133800,1605348360,2250,2250,2250,2250,10
20240426,133700,1605325860,2250,2250,2250,2250,0
20240426,133600,1605325860,2250,2250,2250,2250,10
20240426,133500,1605303360,2250,2250,2250,2250,570
20240426,133400,1604020860,2250,2250,2250,2250,333
20240426,133300,1603271610,2245,2250,2250,2245,15
20240426,133200,1603237915,2250,2250,2250,2250,0
20240426,133100,1603237915,2250,2250,2250,2250,0
20240426,133000,1603237915,2250,2250,2250,2250,6
20240426,132900,1603224415,2245,2250,2250,2245,154
20240426,132800,1602878630,2245,2245,2245,2245,1579
20240426,132700,1599333775,2245,2250,2250,2245,792
20240426,132600,1597555110,2250,2250,2250,2250,314
20240426,132500,1596848610,2255,2250,2255,2250,505
20240426,132400,1595712335,2250,2250,2250,2250,102
20240426,132300,1595482835,2250,2250,2250,2250,0
20240426,132200,1595482835,2250,2255,2255,2250,300
20240426,132100,1594806835,2240,2240,2240,2240,51
20240426,132000,1594692595,2240,2245,2245,2240,1236
20240426,131900,1591923340,2255,2255,2255,2255,0
20240426,131800,1591923340,2255,2255,2255,2255,12
20240426,131700,1591896280,2260,2245,2260,2240,1962
20240426,131600,1587495890,2245,2245,2245,2245,0
20240426,131500,1587495890,2245,2255,2255,2245,1680
20240426,131400,1583715660,2255,2255,2255,2255,0
20240426,131300,1583715660,2255,2255,2255,2255,72
20240426,131200,1583553300,2255,2255,2255,2255,1
20240426,131100,1583551045,2255,2255,2255,2255,487
20240426,131000,1582452860,2255,2255,2255,2255,50
20240426,130900,1582340110,2255,2255,2255,2255,3
20240426,130800,1582333345,2255,2255,2255,2255,50
20240426,130700,1582220595,2255,2260,2260,2255,12
20240426,130600,1582193520,2250,2260,2260,2250,3297
20240426,130500,1574770170,2260,2260,2260,2260,1000
20240426,130400,1572510170,2260,2260,2260,2260,3000
20240426,130300,1565730170,2250,2250,2260,2250,278
20240426,130200,1565104660,2250,2250,2250,2250,0
20240426,130100,1565104660,2250,2255,2255,2250,284
20240426,130000,1564464245,2250,2255,2255,2250,110
20240426,125900,1564216200,2255,2255,2255,2255,0
20240426,125800,1564216200,2255,2255,2255,2255,528
20240426,125700,1563025560,2255,2255,2255,2255,0
20240426,125600,1563025560,2255,2255,2255,2255,120
20240426,125500,1562754960,2255,2255,2255,2255,100
20240426,125400,1562529460,2255,2255,2255,2255,0
20240426,125300,1562529460,2255,2255,2255,2255,1427
20240426,125200,1559311575,2260,2255,2260,2255,732
20240426,125100,1557660905,2260,2260,2260,2260,0
20240426,125000,1557660905,2260,2260,2260,2260,0
20240426,124900,1557660905,2260,2260,2260,2260,130
20240426,124800,1557367105,2260,2260,2260,2260,200
20240426,124700,1556915105,2260,2260,2260,2260,20
20240426,124600,1556869905,2260,2260,2260,2260,500
20240426,124500,1555739905,2260,2260,2260,2260,17
20240426,124400,1555701485,2260,2260,2260,2260,0
20240426,124300,1555701485,2260,2265,2265,2260,861
20240426,124200,1553753090,2265,2265,2265,2265,397
20240426,124100,1552853885,2260,2260,2260,2260,12
20240426,124000,1552826765,2260,2260,2265,2260,264
20240426,123900,1552229600,2260,2260,2265,2260,212
20240426,123800,1551750470,2260,2260,2260,2260,545
20240426,123700,1550518770,2260,2265,2265,2260,167
20240426,123600,1550140585,2265,2260,2265,2260,6296
20240426,123500,1535901775,2255,2255,2255,2255,3347
20240426,123400,1528354290,2250,2255,2255,2250,8
20240426,123300,1528336255,2255,2250,2255,2245,2099
20240426,123200,1523607915,2250,2250,2250,2250,3858
20240426,123100,1514927415,2245,2245,2245,2245,24
20240426,123000,1514873535,2245,2245,2245,2245,2
20240426,122900,1514869045,2245,2245,2245,2245,106
20240426,122800,1514631075,2250,2250,2250,2250,0
20240426,122700,1514631075,2250,2250,2250,2250,0
20240426,122600,1514631075,2250,2250,2250,2250,0
20240426,122500,1514631075,2250,2250,2250,2250,0
20240426,122400,1514631075,2250,2240,2250,2240,3137
20240426,122300,1507584785,2240,2240,2240,2240,304
20240426,122200,1506903825,2240,2240,2240,2240,0
20240426,122100,1506903825,2240,2240,2240,2240,0
20240426,122000,1506903825,2240,2240,2240,2240,9
20240426,121900,1506883665,2240,2240,2240,2240,500
20240426,121800,1505763665,2240,2240,2240,2240,0
20240426,121700,1505763665,2240,2245,2245,2240,41
20240426,121600,1505671625,2245,2245,2245,2245,30
20240426,121500,1505604275,2245,2240,2245,2240,21
20240426,121400,1505557150,2245,2245,2245,2245,205
20240426,121300,1505096925,2245,2245,2245,2245,0
20240426,121200,1505096925,2245,2245,2245,2245,1898
20240426,121100,1500835915,2245,2245,2245,2245,0
20240426,121000,1500835915,2245,2245,2245,2245,13
20240426,120900,1500806730,2245,2245,2245,2245,8
20240426,120800,1500788770,2250,2250,2250,2250,50
20240426,120700,1500676270,2250,2250,2250,2250,0
20240426,120600,1500676270,2250,2245,2250,2245,189
20240426,120500,1500251090,2245,2245,2245,2245,0
20240426,120400,1500251090,2245,2245,2245,2240,1815
20240426,120300,1496177415,2250,2245,2250,2245,1339
20240426,120200,1493170665,2250,2245,2250,2245,902
20240426,120100,1491145105,2245,2245,2245,2245,1262
20240426,120000,1488311915,2245,2245,2245,2245,0
20240426,115900,1488311915,2245,2245,2245,2245,0
20240426,115800,1488311915,2245,2245,2245,2245,100
20240426,115700,1488087415,2250,2250,2250,2250,22
20240426,115600,1488037915,2245,2250,2250,2245,1001
20240426,115500,1485790665,2245,2245,2245,2245,0
20240426,115400,1485790665,2245,2250,2250,2245,358
20240426,115300,1484985250,2250,2250,2250,2250,0
20240426,115200,1484985250,2250,2250,2250,2245,439
20240426,115100,1483997505,2250,2250,2250,2250,0
20240426,115000,1483997505,2250,2250,2250,2250,0
20240426,114900,1483997505,2250,2250,2250,2250,1888
20240426,114800,1479749505,2250,2250,2255,2245,1575
20240426,114700,1476205755,2245,2245,2245,2245,1
20240426,114600,1476203510,2245,2245,2245,2245,1227
20240426,114500,1473448895,2245,2245,2245,2245,1
20240426,114400,1473446650,2235,2240,2240,2235,970
20240426,114300,1471274340,2240,2240,2240,2240,0
20240426,114200,1471274340,2240,2240,2240,2240,14
20240426,114100,1471242980,2240,2240,2240,2240,0
20240426,114000,1471242980,2240,2235,2240,2230,528
20240426,113900,1470064405,2235,2240,2240,2235,2592
20240426,113800,1464261700,2245,2245,2245,2245,247
20240426,113700,1463707185,2245,2245,2245,2245,16
20240426,113600,1463671265,2240,2245,2245,2240,203
20240426,113500,1463215970,2240,2240,2240,2240,1
20240426,113400,1463213730,2240,2250,2250,2240,239
20240426,113300,1462678270,2240,2240,2240,2240,230
20240426,113200,1462163070,2250,2245,2250,2245,41
20240426,113100,1462071020,2245,2245,2245,2245,20
20240426,113000,1462026120,2245,2245,2245,2245,0
20240426,112900,1462026120,2245,2245,2245,2245,500
20240426,112800,1460903620,2245,2245,2245,2245,0
20240426,112700,1460903620,2245,2245,2245,2245,1743
20240426,112600,1456990585,2245,2245,2245,2245,10
20240426,112500,1456968135,2245,2245,2245,2245,228
20240426,112400,1456456275,2245,2245,2245,2245,5
20240426,112300,1456445050,2245,2245,2245,2245,0
20240426,112200,1456445050,2245,2245,2245,2245,5
20240426,112100,1456433825,2245,2235,2245,2235,765
20240426,112000,1454723210,2235,2240,2240,2235,600
20240426,111900,1453380980,2240,2245,2245,2240,998
20240426,111800,1451140520,2245,2245,2245,2245,667
20240426,111700,1449643105,2245,2245,2245,2245,426
20240426,111600,1448686735,2250,2250,2250,2245,21
20240426,111500,1448639490,2250,2245,2250,2235,676
20240426,111400,1447123895,2240,2245,2245,2235,3516
20240426,111300,1439249270,2255,2250,2255,2230,19251
20240426,111200,1396201065,2250,2250,2250,2250,1556
20240426,111100,1392700065,2250,2250,2250,2250,1954
20240426,111000,1388303565,2255,2255,2255,2255,20
20240426,110900,1388258465,2255,2255,2255,2255,45
20240426,110800,1388156990,2255,2250,2255,2250,290
20240426,110700,1387504440,2250,2260,2260,2250,2013
20240426,110600,1382965310,2260,2260,2260,2260,2
20240426,110500,1382960790,2260,2260,2260,2260,1
20240426,110400,1382958530,2260,2260,2260,2260,17
20240426,110300,1382920110,2260,2250,2260,2250,669
20240426,110200,1381408180,2260,2255,2260,2250,827
20240426,110100,1379546900,2260,2260,2260,2260,42
20240426,110000,1379451980,2255,2255,2260,2255,143
20240426,105900,1379129510,2255,2260,2260,2250,568
20240426,105800,1377851495,2250,2260,2260,2250,1427
20240426,105700,1374638455,2260,2260,2260,2260,0
20240426,105600,1374638455,2260,2260,2260,2260,1
20240426,105500,1374636195,2260,2260,2260,2260,1
20240426,105400,1374633935,2255,2255,2255,2255,358
20240426,105300,1373826645,2255,2260,2260,2255,537
20240426,105200,1372613525,2260,2260,2260,2260,0
20240426,105100,1372613525,2260,2260,2260,2260,22
20240426,105000,1372563805,2260,2260,2260,2260,641
20240426,104900,1371115145,2260,2260,2265,2260,2275
20240426,104800,1365968665,2260,2265,2265,2260,3389
20240426,104700,1358309480,2265,2265,2265,2265,2
20240426,104600,1358304950,2260,2265,2265,2260,541
20240426,104500,1357082085,2265,2265,2265,2265,1500
20240426,104400,1353684585,2260,2270,2270,2260,636
20240426,104300,1352246585,2265,2260,2265,2260,3154
20240426,104200,1345102780,2260,2260,2260,2260,407
20240426,104100,1344182960,2260,2260,2260,2260,1120
20240426,104000,1341651760,2260,2260,2265,2260,2212
20240426,103900,1336652340,2260,2255,2260,2255,22
20240426,103800,1336602705,2255,2255,2255,2255,1361
20240426,103700,1333533650,2255,2250,2255,2250,409
20240426,103600,1332611365,2250,2245,2250,2240,4637
20240426,103500,1322209965,2245,2255,2255,2245,3572
20240426,103400,1314181670,2250,2250,2250,2250,1
20240426,103300,1314179420,2255,2260,2260,2255,303
20240426,103200,1313495905,2260,2260,2260,2260,564
20240426,103100,1312221265,2260,2255,2260,2255,111
20240426,103000,1311970910,2255,2255,2255,2255,1
20240426,102900,1311968655,2260,2255,2260,2255,629
20240426,102800,1310547760,2255,2245,2255,2245,1561
20240426,102700,1307034460,2245,2250,2250,2245,5030
20240426,102600,1295732390,2250,2255,2255,2250,2200
20240426,102500,1290782170,2250,2250,2265,2245,902
20240426,102400,1288740755,2250,2255,2255,2250,1623
20240426,102300,1285086375,2265,2265,2265,2265,194
20240426,102200,1284646965,2265,2260,2265,2260,247
20240426,102100,1284087795,2265,2265,2265,2260,233
20240426,102000,1283560460,2260,2260,2260,2260,138
20240426,101900,1283248580,2255,2265,2265,2255,123
20240426,101800,1282971155,2265,2255,2265,2250,2951
20240426,101700,1276287730,2260,2255,2260,2255,4604
20240426,101600,1265892305,2250,2250,2250,2250,4511
20240426,101500,1255742555,2250,2250,2250,2250,5657
20240426,101400,1243014305,2260,2260,2260,2260,0
20240426,101300,1243014305,2260,2260,2260,2260,769
20240426,101200,1241276365,2260,2260,2260,2250,956
20240426,101100,1239116285,2250,2260,2260,2250,291
20240426,101000,1238460765,2250,2260,2260,2250,2172
20240426,100900,1233569750,2255,2260,2260,2255,544
20240426,100800,1232342900,2260,2260,2260,2255,4904
20240426,100700,1221281360,2255,2255,2255,2255,528
20240426,100600,1220090720,2255,2260,2260,2255,5492
20240426,100500,1207685300,2255,2255,2255,2255,177
20240426,100400,1207286165,2255,2255,2255,2250,2511
20240426,100300,1201623885,2255,2255,2255,2250,3291
20240426,100200,1194218840,2255,2255,2255,2250,740
20240426,100100,1192551560,2255,2255,2255,2250,100
20240426,100000,1192326170,2255,2260,2260,2255,461
20240426,095900,1191284605,2260,2255,2260,2250,2789
20240426,095800,1184989765,2255,2255,2255,2250,8572
20240426,095700,1165667450,2255,2260,2260,2255,1487
20240426,095600,1162312980,2255,2260,2260,2255,2728
20240426,095500,1156147750,2260,2260,2265,2260,867
20240426,095400,1154187795,2265,2260,2265,2260,3012
20240426,095300,1147380645,2260,2270,2270,2260,2008
20240426,095200,1142829500,2275,2280,2280,2270,704
20240426,095100,1141227920,2280,2275,2280,2275,172
20240426,095000,1140836605,2280,2280,2280,2275,1316
20240426,094900,1137839300,2280,2275,2280,2275,2327
20240426,094800,1132540505,2280,2275,2280,2275,181
20240426,094700,1132128720,2275,2270,2275,2250,5052
20240426,094600,1120669085,2255,2275,2275,2255,7196
20240426,094500,1104423605,2270,2280,2280,2265,2228
20240426,094400,1099363295,2270,2275,2280,2270,1993
20240426,094300,1094824660,2275,2270,2280,2270,244
20240426,094200,1094270190,2275,2260,2275,2260,1620
20240426,094100,1090600810,2255,2285,2285,2255,6129
20240426,094000,1076747520,2285,2290,2295,2260,20181
20240426,093900,1030773510,2295,2290,2295,2290,2656
20240426,093800,1024685165,2290,2300,2300,2290,8329
20240426,093700,1005559495,2300,2305,2310,2300,11772
20240426,093600,978481980,2305,2310,2310,2300,4767
20240426,093500,967487505,2315,2325,2325,2310,3467
20240426,093400,959462145,2325,2315,2330,2310,13091
20240426,093300,929104830,2315,2310,2315,2305,12618
20240426,093200,900003990,2305,2315,2315,2305,15240
20240426,093100,864823410,2315,2320,2325,2310,11734
20240426,093000,837617465,2320,2335,2340,2310,19048
20240426,092900,793350520,2340,2325,2340,2320,49666
20240426,092800,677540895,2325,2295,2325,2290,38165
20240426,092700,589565815,2295,2300,2300,2290,5637
20240426,092600,576621525,2305,2300,2305,2290,27102
20240426,092500,514303590,2285,2280,2320,2275,61452
20240426,092400,372908935,2280,2285,2295,2280,58854
20240426,092300,238314925,2280,2240,2280,2240,41154
20240426,092200,145476555,2240,2210,2240,2205,15855
20240426,092100,110270040,2205,2205,2210,2200,626
20240426,092000,108888650,2205,2215,2215,2205,1531
20240426,091900,105509815,2215,2215,2215,2210,3943
20240426,091800,96781475,2215,2210,2215,2210,2605
20240426,091700,91016195,2200,2210,2215,2200,1575
20240426,091600,87534250,2205,2210,2210,2205,2819
20240426,091500,81305010,2210,2185,2215,2185,15301
20240426,091400,47588350,2185,2170,2190,2170,2790
20240426,091300,41498460,2170,2180,2180,2170,202
20240426,091200,41059100,2180,2180,2180,2180,39
20240426,091100,40974080,2180,2180,2180,2180,0
20240426,091000,40974080,2180,2170,2180,2170,2
20240426,090900,40969730,2175,2185,2185,2175,84
20240426,090800,40786505,2185,2170,2185,2170,302
20240426,090700,40131150,2190,2190,2190,2190,41
20240426,090600,40041360,2190,2190,2190,2155,10193
20240426,090500,17921555,2185,2185,2185,2185,51
20240426,090400,17810120,2190,2190,2190,2190,5
20240426,090300,17799170,2180,2190,2190,2180,824
20240426,090200,15994850,2190,2185,2190,2185,1199
20240426,090100,13370745,2190,2180,2190,2180,143
20240426,090000,13058995,2180,2170,2190,2170,5518