stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,214200,113922180,2185,2185,2185,2185,2
20240426,214100,113922180,2185,2185,2185,2185,0
20240426,214000,113922180,2185,2185,2185,2185,0
20240426,213900,113922180,2185,2185,2185,2185,0
20240426,213800,113922180,2185,2185,2185,2185,0
20240426,213700,113922180,2185,2185,2185,2185,0
20240426,213600,113922180,2185,2185,2185,2185,0
20240426,213500,113922180,2185,2185,2185,2185,0
20240426,213400,113922180,2185,2185,2185,2185,0
20240426,213300,113922180,2185,2185,2185,2185,0
20240426,213200,113922180,2185,2185,2185,2185,0
20240426,213100,113922180,2185,2185,2185,2185,0
20240426,213000,113922180,2185,2185,2185,2185,0
20240426,212900,113922180,2185,2185,2185,2185,0
20240426,212800,113922180,2185,2185,2185,2185,0
20240426,212700,113922180,2185,2185,2185,2185,0
20240426,212600,113922180,2185,2185,2185,2185,0
20240426,212500,113922180,2185,2185,2185,2185,0
20240426,212400,113922180,2185,2185,2185,2185,0
20240426,212300,113922180,2185,2185,2185,2185,0
20240426,212200,113922180,2185,2185,2185,2185,0
20240426,212100,113922180,2185,2185,2185,2185,0
20240426,212000,113922180,2185,2185,2185,2185,0
20240426,211900,113922180,2185,2185,2185,2185,0
20240426,211800,113922180,2185,2185,2185,2185,0
20240426,211700,113922180,2185,2185,2185,2185,0
20240426,211600,113922180,2185,2185,2185,2185,0
20240426,211500,113922180,2185,2185,2185,2185,0
20240426,211400,113922180,2185,2185,2185,2185,0
20240426,211300,113922180,2185,2185,2185,2185,0
20240426,211200,113922180,2185,2185,2185,2185,2
20240426,211100,113922180,2185,2185,2185,2185,0
20240426,211000,113922180,2185,2185,2185,2185,0
20240426,210900,113922180,2185,2185,2185,2185,0
20240426,210800,113922180,2185,2185,2185,2185,0
20240426,210700,113922180,2185,2185,2185,2185,0
20240426,210600,113922180,2185,2185,2185,2185,0
20240426,210500,113922180,2185,2185,2185,2185,0
20240426,210400,113922180,2185,2185,2185,2185,0
20240426,210300,113922180,2185,2185,2185,2185,0
20240426,210200,113922180,2185,2185,2185,2185,0
20240426,210100,113922180,2185,2185,2185,2185,0
20240426,210000,113922180,2185,2185,2185,2185,0
20240426,205900,113922180,2185,2185,2185,2185,0
20240426,205800,113922180,2185,2185,2185,2185,0
20240426,205700,113922180,2185,2185,2185,2185,0
20240426,205600,113922180,2185,2185,2185,2185,0
20240426,205500,113922180,2185,2185,2185,2185,0
20240426,205400,113922180,2185,2185,2185,2185,0
20240426,205300,113922180,2185,2185,2185,2185,0
20240426,205200,113922180,2185,2185,2185,2185,0
20240426,205100,113922180,2185,2185,2185,2185,0
20240426,205000,113922180,2185,2185,2185,2185,0
20240426,204900,113922180,2185,2185,2185,2185,0
20240426,204800,113922180,2185,2185,2185,2185,0
20240426,204700,113922180,2185,2185,2185,2185,0
20240426,204600,113922180,2185,2185,2185,2185,0
20240426,204500,113922180,2185,2185,2185,2185,0
20240426,204400,113922180,2185,2185,2185,2185,0
20240426,204300,113922180,2185,2185,2185,2185,0
20240426,204200,113922180,2185,2185,2185,2185,2
20240426,204100,113922180,2185,2185,2185,2185,0
20240426,204000,113922180,2185,2185,2185,2185,0
20240426,203900,113922180,2185,2185,2185,2185,0
20240426,203800,113922180,2185,2185,2185,2185,0
20240426,203700,113922180,2185,2185,2185,2185,0
20240426,203600,113922180,2185,2185,2185,2185,0
20240426,203500,113922180,2185,2185,2185,2185,0
20240426,203400,113922180,2185,2185,2185,2185,0
20240426,203300,113922180,2185,2185,2185,2185,0
20240426,203200,113922180,2185,2185,2185,2185,0
20240426,203100,113922180,2185,2185,2185,2185,0
20240426,203000,113922180,2185,2185,2185,2185,0
20240426,202900,113922180,2185,2185,2185,2185,0
20240426,202800,113922180,2185,2185,2185,2185,0
20240426,202700,113922180,2185,2185,2185,2185,0
20240426,202600,113922180,2185,2185,2185,2185,0
20240426,202500,113922180,2185,2185,2185,2185,0
20240426,202400,113922180,2185,2185,2185,2185,0
20240426,202300,113922180,2185,2185,2185,2185,0
20240426,202200,113922180,2185,2185,2185,2185,0
20240426,202100,113922180,2185,2185,2185,2185,0
20240426,202000,113922180,2185,2185,2185,2185,0
20240426,201900,113922180,2185,2185,2185,2185,0
20240426,201800,113922180,2185,2185,2185,2185,0
20240426,201700,113922180,2185,2185,2185,2185,0
20240426,201600,113922180,2185,2185,2185,2185,0
20240426,201500,113922180,2185,2185,2185,2185,0
20240426,201400,113922180,2185,2185,2185,2185,0
20240426,201300,113922180,2185,2185,2185,2185,0
20240426,201200,113922180,2185,2185,2185,2185,2
20240426,201100,113922180,2185,2185,2185,2185,0
20240426,201000,113922180,2185,2185,2185,2185,0
20240426,200900,113922180,2185,2185,2185,2185,0
20240426,200800,113922180,2185,2185,2185,2185,0
20240426,200700,113922180,2185,2185,2185,2185,0
20240426,200600,113922180,2185,2185,2185,2185,0
20240426,200500,113922180,2185,2185,2185,2185,0
20240426,200400,113922180,2185,2185,2185,2185,0
20240426,200300,113922180,2185,2185,2185,2185,0
20240426,200200,113922180,2185,2185,2185,2185,0
20240426,200100,113922180,2185,2185,2185,2185,0
20240426,200000,113922180,2185,2185,2185,2185,0
20240426,195900,113922180,2185,2185,2185,2185,0
20240426,195800,113922180,2185,2185,2185,2185,0
20240426,195700,113922180,2185,2185,2185,2185,0
20240426,195600,113922180,2185,2185,2185,2185,0
20240426,195500,113922180,2185,2185,2185,2185,0
20240426,195400,113922180,2185,2185,2185,2185,0
20240426,195300,113922180,2185,2185,2185,2185,0
20240426,195200,113922180,2185,2185,2185,2185,0
20240426,195100,113922180,2185,2185,2185,2185,0
20240426,195000,113922180,2185,2185,2185,2185,0
20240426,194900,113922180,2185,2185,2185,2185,0
20240426,194800,113922180,2185,2185,2185,2185,0
20240426,194700,113922180,2185,2185,2185,2185,0
20240426,194600,113922180,2185,2185,2185,2185,0
20240426,194500,113922180,2185,2185,2185,2185,0
20240426,194400,113922180,2185,2185,2185,2185,0
20240426,194300,113922180,2185,2185,2185,2185,0
20240426,194200,113922180,2185,2185,2185,2185,2
20240426,194100,113922180,2185,2185,2185,2185,0
20240426,194000,113922180,2185,2185,2185,2185,0
20240426,193900,113922180,2185,2185,2185,2185,0
20240426,193800,113922180,2185,2185,2185,2185,0
20240426,193700,113922180,2185,2185,2185,2185,0
20240426,193600,113922180,2185,2185,2185,2185,0
20240426,193500,113922180,2185,2185,2185,2185,0
20240426,193400,113922180,2185,2185,2185,2185,0
20240426,193300,113922180,2185,2185,2185,2185,0
20240426,193200,113922180,2185,2185,2185,2185,0
20240426,193100,113922180,2185,2185,2185,2185,0
20240426,193000,113922180,2185,2185,2185,2185,0
20240426,192900,113922180,2185,2185,2185,2185,0
20240426,192800,113922180,2185,2185,2185,2185,0
20240426,192700,113922180,2185,2185,2185,2185,0
20240426,192600,113922180,2185,2185,2185,2185,0
20240426,192500,113922180,2185,2185,2185,2185,0
20240426,192400,113922180,2185,2185,2185,2185,0
20240426,192300,113922180,2185,2185,2185,2185,0
20240426,192200,113922180,2185,2185,2185,2185,0
20240426,192100,113922180,2185,2185,2185,2185,0
20240426,192000,113922180,2185,2185,2185,2185,0
20240426,191900,113922180,2185,2185,2185,2185,0
20240426,191800,113922180,2185,2185,2185,2185,0
20240426,191700,113922180,2185,2185,2185,2185,0
20240426,191600,113922180,2185,2185,2185,2185,0
20240426,191500,113922180,2185,2185,2185,2185,0
20240426,191400,113922180,2185,2185,2185,2185,0
20240426,191300,113922180,2185,2185,2185,2185,0
20240426,191200,113922180,2185,2185,2185,2185,2
20240426,191100,113922180,2185,2185,2185,2185,0
20240426,191000,113922180,2185,2185,2185,2185,0
20240426,190900,113922180,2185,2185,2185,2185,0
20240426,190800,113922180,2185,2185,2185,2185,0
20240426,190700,113922180,2185,2185,2185,2185,0
20240426,190600,113922180,2185,2185,2185,2185,0
20240426,190500,113922180,2185,2185,2185,2185,0
20240426,190400,113922180,2185,2185,2185,2185,0
20240426,190300,113922180,2185,2185,2185,2185,0
20240426,190200,113922180,2185,2185,2185,2185,0
20240426,190100,113922180,2185,2185,2185,2185,0
20240426,190000,113922180,2185,2185,2185,2185,0
20240426,185900,113922180,2185,2185,2185,2185,0
20240426,185800,113922180,2185,2185,2185,2185,0
20240426,185700,113922180,2185,2185,2185,2185,0
20240426,185600,113922180,2185,2185,2185,2185,0
20240426,185500,113922180,2185,2185,2185,2185,0
20240426,185400,113922180,2185,2185,2185,2185,0
20240426,185300,113922180,2185,2185,2185,2185,0
20240426,185200,113922180,2185,2185,2185,2185,0
20240426,185100,113922180,2185,2185,2185,2185,0
20240426,185000,113922180,2185,2185,2185,2185,0
20240426,184900,113922180,2185,2185,2185,2185,0
20240426,184800,113922180,2185,2185,2185,2185,0
20240426,184700,113922180,2185,2185,2185,2185,0
20240426,184600,113922180,2185,2185,2185,2185,0
20240426,184500,113922180,2185,2185,2185,2185,0
20240426,184400,113922180,2185,2185,2185,2185,0
20240426,184300,113922180,2185,2185,2185,2185,0
20240426,184200,113922180,2185,2185,2185,2185,2
20240426,184100,113922180,2185,2185,2185,2185,0
20240426,184000,113922180,2185,2185,2185,2185,0
20240426,183900,113922180,2185,2185,2185,2185,0
20240426,183800,113922180,2185,2185,2185,2185,0
20240426,183700,113922180,2185,2185,2185,2185,0
20240426,183600,113922180,2185,2185,2185,2185,0
20240426,183500,113922180,2185,2185,2185,2185,0
20240426,183400,113922180,2185,2185,2185,2185,0
20240426,183300,113922180,2185,2185,2185,2185,0
20240426,183200,113922180,2185,2185,2185,2185,0
20240426,183100,113922180,2185,2185,2185,2185,0
20240426,183000,113922180,2185,2185,2185,2185,0
20240426,182900,113922180,2185,2185,2185,2185,0
20240426,182800,113922180,2185,2185,2185,2185,0
20240426,182700,113922180,2185,2185,2185,2185,0
20240426,182600,113922180,2185,2185,2185,2185,0
20240426,182500,113922180,2185,2185,2185,2185,0
20240426,182400,113922180,2185,2185,2185,2185,0
20240426,182300,113922180,2185,2185,2185,2185,0
20240426,182200,113922180,2185,2185,2185,2185,0
20240426,182100,113922180,2185,2185,2185,2185,0
20240426,182000,113922180,2185,2185,2185,2185,0
20240426,181900,113922180,2185,2185,2185,2185,0
20240426,181800,113922180,2185,2185,2185,2185,0
20240426,181700,113922180,2185,2185,2185,2185,0
20240426,181600,113922180,2185,2185,2185,2185,0
20240426,181500,113922180,2185,2185,2185,2185,0
20240426,181400,113922180,2185,2185,2185,2185,0
20240426,181300,113922180,2185,2185,2185,2185,0
20240426,181200,113922180,2185,2185,2185,2185,2
20240426,181100,113922180,2185,2185,2185,2185,0
20240426,181000,113922180,2185,2185,2185,2185,0
20240426,180900,113922180,2185,2185,2185,2185,0
20240426,180800,113922180,2185,2185,2185,2185,0
20240426,180700,113922180,2185,2185,2185,2185,0
20240426,180600,113922180,2185,2185,2185,2185,0
20240426,180500,113922180,2185,2185,2185,2185,0
20240426,180400,113922180,2185,2185,2185,2185,0
20240426,180300,113922180,2185,2185,2185,2185,0
20240426,180200,113922180,2185,2185,2185,2185,0
20240426,180100,113922180,2185,2185,2185,2185,0
20240426,180000,113922180,2185,2185,2185,2185,0
20240426,175900,113922180,2185,2185,2185,2185,0
20240426,175800,113922180,2185,2185,2185,2185,0
20240426,175700,113922180,2185,2185,2185,2185,0
20240426,175600,113922180,2185,2185,2185,2185,0
20240426,175500,113922180,2185,2185,2185,2185,0
20240426,175400,113922180,2185,2185,2185,2185,0
20240426,175300,113922180,2185,2185,2185,2185,0
20240426,175200,113922180,2185,2185,2185,2185,0
20240426,175100,113922180,2185,2185,2185,2185,0
20240426,175000,113922180,2185,2185,2185,2185,0
20240426,174900,113922180,2185,2185,2185,2185,0
20240426,174800,113922180,2185,2185,2185,2185,0
20240426,174700,113922180,2185,2185,2185,2185,0
20240426,174600,113922180,2185,2185,2185,2185,0
20240426,174500,113922180,2185,2185,2185,2185,0
20240426,174400,113922180,2185,2185,2185,2185,0
20240426,174300,113922180,2185,2185,2185,2185,0
20240426,174200,113922180,2185,2185,2185,2185,2
20240426,174100,113922180,2185,2185,2185,2185,0
20240426,174000,113922180,2185,2185,2185,2185,0
20240426,173900,113922180,2185,2185,2185,2185,0
20240426,173800,113922180,2185,2185,2185,2185,0
20240426,173700,113922180,2185,2185,2185,2185,0
20240426,173600,113922180,2185,2185,2185,2185,0
20240426,173500,113922180,2185,2185,2185,2185,0
20240426,173400,113922180,2185,2185,2185,2185,0
20240426,173300,113922180,2185,2185,2185,2185,0
20240426,173200,113922180,2185,2185,2185,2185,0
20240426,173100,113922180,2185,2185,2185,2185,0
20240426,173000,113922180,2185,2185,2185,2185,0
20240426,172900,113922180,2185,2185,2185,2185,0
20240426,172800,113922180,2185,2185,2185,2185,0
20240426,172700,113922180,2185,2185,2185,2185,0
20240426,172600,113922180,2185,2185,2185,2185,0
20240426,172500,113922180,2185,2185,2185,2185,0
20240426,172400,113922180,2185,2185,2185,2185,0
20240426,172300,113922180,2185,2185,2185,2185,0
20240426,172200,113922180,2185,2185,2185,2185,0
20240426,172100,113922180,2185,2185,2185,2185,0
20240426,172000,113922180,2185,2185,2185,2185,0
20240426,171900,113922180,2185,2185,2185,2185,0
20240426,171800,113922180,2185,2185,2185,2185,0
20240426,171700,113922180,2185,2185,2185,2185,0
20240426,171600,113922180,2185,2185,2185,2185,0
20240426,171500,113922180,2185,2185,2185,2185,0
20240426,171400,113922180,2185,2185,2185,2185,0
20240426,171300,113922180,2185,2185,2185,2185,0
20240426,171200,113922180,2185,2185,2185,2185,2
20240426,171100,113922180,2185,2185,2185,2185,0
20240426,171000,113922180,2185,2185,2185,2185,0
20240426,170900,113922180,2185,2185,2185,2185,0
20240426,170800,113922180,2185,2185,2185,2185,0
20240426,170700,113922180,2185,2185,2185,2185,0
20240426,170600,113922180,2185,2185,2185,2185,0
20240426,170500,113922180,2185,2185,2185,2185,0
20240426,170400,113922180,2185,2185,2185,2185,0
20240426,170300,113922180,2185,2185,2185,2185,0
20240426,170200,113922180,2185,2185,2185,2185,0
20240426,170100,113922180,2185,2185,2185,2185,0
20240426,170000,113922180,2185,2185,2185,2185,0
20240426,165900,113922180,2185,2185,2185,2185,0
20240426,165800,113922180,2185,2185,2185,2185,0
20240426,165700,113922180,2185,2185,2185,2185,0
20240426,165600,113922180,2185,2185,2185,2185,0
20240426,165500,113922180,2185,2185,2185,2185,0
20240426,165400,113922180,2185,2185,2185,2185,0
20240426,165300,113922180,2185,2185,2185,2185,0
20240426,165200,113922180,2185,2185,2185,2185,0
20240426,165100,113922180,2185,2185,2185,2185,0
20240426,165000,113922180,2185,2185,2185,2185,0
20240426,164900,113922180,2185,2185,2185,2185,0
20240426,164800,113922180,2185,2185,2185,2185,0
20240426,164700,113922180,2185,2185,2185,2185,0
20240426,164600,113922180,2185,2185,2185,2185,0
20240426,164500,113922180,2185,2185,2185,2185,0
20240426,164400,113922180,2185,2185,2185,2185,0
20240426,164300,113922180,2185,2185,2185,2185,0
20240426,164200,113922180,2185,2185,2185,2185,2
20240426,164100,113922180,2185,2185,2185,2185,0
20240426,164000,113922180,2185,2185,2185,2185,0
20240426,163900,113922180,2185,2185,2185,2185,0
20240426,163800,113922180,2185,2185,2185,2185,0
20240426,163700,113922180,2185,2185,2185,2185,0
20240426,163600,113922180,2185,2185,2185,2185,0
20240426,163500,113922180,2185,2185,2185,2185,0
20240426,163400,113922180,2185,2185,2185,2185,0
20240426,163300,113922180,2185,2185,2185,2185,0
20240426,163200,113922180,2185,2185,2185,2185,0
20240426,163100,113922180,2185,2185,2185,2185,0
20240426,163000,113922180,2185,2185,2185,2185,0
20240426,162900,113922180,2185,2185,2185,2185,0
20240426,162800,113922180,2185,2185,2185,2185,0
20240426,162700,113922180,2185,2185,2185,2185,0
20240426,162600,113922180,2185,2185,2185,2185,0
20240426,162500,113922180,2185,2185,2185,2185,0
20240426,162400,113922180,2185,2185,2185,2185,0
20240426,162300,113922180,2185,2185,2185,2185,0
20240426,162200,113922180,2185,2185,2185,2185,0
20240426,162100,113922180,2185,2185,2185,2185,0
20240426,162000,113922180,2185,2185,2185,2185,0
20240426,161900,113922180,2185,2185,2185,2185,0
20240426,161800,113922180,2185,2185,2185,2185,0
20240426,161700,113922180,2185,2185,2185,2185,0
20240426,161600,113922180,2185,2185,2185,2185,0
20240426,161500,113922180,2185,2185,2185,2185,0
20240426,161400,113922180,2185,2185,2185,2185,0
20240426,161300,113922180,2185,2185,2185,2185,0
20240426,161200,113922180,2185,2185,2185,2185,2
20240426,161100,113922180,2185,2185,2185,2185,0
20240426,161000,113922180,2185,2185,2185,2185,0
20240426,160900,113922180,2185,2185,2185,2185,0
20240426,160800,113922180,2185,2185,2185,2185,0
20240426,160700,113922180,2185,2185,2185,2185,0
20240426,160600,113922180,2185,2185,2185,2185,0
20240426,160500,113922180,2185,2185,2185,2185,0
20240426,160400,113922180,2185,2185,2185,2185,0
20240426,160300,113922180,2185,2185,2185,2185,0
20240426,160200,113922180,2185,2185,2185,2185,0
20240426,160100,113922180,2185,2185,2185,2185,0
20240426,160000,113922180,2185,2185,2185,2185,0
20240426,155900,113922180,2185,2185,2185,2185,0
20240426,155800,113922180,2185,2185,2185,2185,0
20240426,155700,113922180,2185,2185,2185,2185,0
20240426,155600,113922180,2185,2185,2185,2185,0
20240426,155500,113922180,2185,2185,2185,2185,0
20240426,155400,113922180,2185,2185,2185,2185,0
20240426,155300,113922180,2185,2185,2185,2185,0
20240426,155200,113922180,2185,2185,2185,2185,0
20240426,155100,113922180,2185,2185,2185,2185,0
20240426,155000,113922180,2185,2185,2185,2185,0
20240426,154900,113922180,2185,2185,2185,2185,0
20240426,154800,113922180,2185,2185,2185,2185,0
20240426,154700,113922180,2185,2185,2185,2185,0
20240426,154600,113922180,2185,2185,2185,2185,0
20240426,154500,113922180,2185,2185,2185,2185,0
20240426,154400,113922180,2185,2185,2185,2185,0
20240426,154300,113922180,2185,2185,2185,2185,0
20240426,154200,113922180,2185,2185,2185,2185,2
20240426,154100,113922180,2185,2185,2185,2185,0
20240426,154000,113922180,2185,2185,2185,2185,0
20240426,153900,113922180,2185,2185,2185,2185,0
20240426,153800,113922180,2185,2185,2185,2185,0
20240426,153700,113922180,2185,2185,2185,2185,0
20240426,153600,113922180,2185,2185,2185,2185,0
20240426,153500,113922180,2185,2185,2185,2185,0
20240426,153400,113922180,2185,2185,2185,2185,0
20240426,153300,113922180,2185,2185,2185,2185,0
20240426,153200,113922180,2185,2185,2185,2185,0
20240426,153100,113922180,2185,2185,2185,2185,0
20240426,153000,113922180,2185,2185,2185,2185,0
20240426,152900,113922180,2185,2185,2185,2185,0
20240426,152800,113922180,2185,2185,2185,2185,0
20240426,152700,113922180,2185,2185,2185,2185,0
20240426,152600,113922180,2185,2185,2185,2185,0
20240426,152500,113922180,2185,2185,2185,2185,0
20240426,152400,113922180,2185,2185,2185,2185,0
20240426,152300,113922180,2185,2185,2185,2185,0
20240426,152200,113922180,2185,2185,2185,2185,0
20240426,152100,113922180,2185,2185,2185,2185,0
20240426,152000,113922180,2185,2185,2185,2185,0
20240426,151900,113922180,2185,2185,2185,2185,2
20240426,151800,113917810,2185,2185,2185,2185,0
20240426,151700,113917810,2185,2185,2185,2185,0
20240426,151600,113917810,2185,2185,2185,2185,0
20240426,151500,113917810,2185,2185,2185,2185,0
20240426,151400,113917810,2185,2185,2185,2185,0
20240426,151300,113917810,2185,2185,2185,2185,9
20240426,151200,113898145,2185,2185,2185,2185,0
20240426,151100,113898145,2185,2185,2185,2185,0
20240426,151000,113898145,2185,2185,2185,2185,0
20240426,150900,113898145,2185,2185,2185,2185,1
20240426,150800,113895960,2185,2185,2185,2185,0
20240426,150700,113895960,2185,2185,2185,2185,0
20240426,150600,113895960,2185,2185,2185,2185,0
20240426,150500,113895960,2185,2185,2185,2185,0
20240426,150400,113895960,2185,2185,2185,2185,0
20240426,150300,113895960,2185,2185,2185,2185,0
20240426,150200,113895960,2185,2185,2185,2185,0
20240426,150100,113895960,2185,2185,2185,2185,83
20240426,150000,113714605,2180,2180,2180,2180,0
20240426,145900,113714605,2180,2180,2180,2180,0
20240426,145800,113714605,2180,2180,2180,2180,0
20240426,145700,113714605,2180,2180,2180,2180,0
20240426,145600,113714605,2180,2180,2180,2180,0
20240426,145500,113714605,2180,2180,2180,2180,0
20240426,145400,113714605,2180,2180,2180,2180,0
20240426,145300,113714605,2180,2180,2180,2180,0
20240426,145200,113714605,2180,2180,2180,2180,0
20240426,145100,113714605,2180,2180,2180,2180,1376
20240426,145000,110714925,2180,2180,2180,2180,40
20240426,144900,110627725,2180,2180,2180,2180,0
20240426,144800,110627725,2180,2180,2180,2180,40
20240426,144700,110540525,2180,2180,2180,2180,0
20240426,144600,110540525,2180,2180,2180,2180,40
20240426,144500,110453325,2180,2180,2180,2180,0
20240426,144400,110453325,2180,2180,2180,2180,40
20240426,144300,110366125,2180,2180,2180,2180,40
20240426,144200,110278925,2180,2180,2180,2180,16
20240426,144100,110244045,2180,2180,2180,2180,40
20240426,144000,110156845,2180,2180,2180,2180,0
20240426,143900,110156845,2180,2180,2180,2180,40
20240426,143800,110069645,2185,2185,2185,2185,3
20240426,143700,110063090,2180,2180,2180,2180,40
20240426,143600,109975890,2180,2180,2180,2180,40
20240426,143500,109888690,2180,2180,2180,2180,0
20240426,143400,109888690,2180,2180,2180,2180,40
20240426,143300,109801490,2180,2180,2180,2180,0
20240426,143200,109801490,2180,2180,2180,2180,40
20240426,143100,109714290,2180,2180,2180,2180,0
20240426,143000,109714290,2180,2180,2180,2180,41
20240426,142900,109624910,2180,2180,2180,2180,40
20240426,142800,109537710,2180,2180,2180,2180,0
20240426,142700,109537710,2180,2180,2180,2180,40
20240426,142600,109450510,2180,2180,2180,2180,0
20240426,142500,109450510,2180,2180,2180,2180,40
20240426,142400,109363310,2180,2180,2180,2180,40
20240426,142300,109276110,2180,2180,2180,2180,0
20240426,142200,109276110,2180,2180,2180,2180,40
20240426,142100,109188910,2180,2180,2180,2180,0
20240426,142000,109188910,2180,2180,2180,2180,40
20240426,141900,109101710,2180,2180,2180,2180,0
20240426,141800,109101710,2180,2180,2180,2180,40
20240426,141700,109014510,2180,2180,2180,2180,40
20240426,141600,108927310,2180,2180,2180,2180,0
20240426,141500,108927310,2180,2180,2180,2180,40
20240426,141400,108840110,2180,2180,2180,2180,0
20240426,141300,108840110,2180,2180,2180,2180,40
20240426,141200,108752910,2180,2180,2180,2180,0
20240426,141100,108752910,2180,2180,2180,2180,40
20240426,141000,108665710,2180,2180,2180,2180,40
20240426,140900,108578510,2180,2180,2180,2180,0
20240426,140800,108578510,2180,2180,2180,2180,40
20240426,140700,108491310,2180,2180,2180,2180,0
20240426,140600,108491310,2180,2180,2180,2180,40
20240426,140500,108404110,2180,2180,2180,2180,0
20240426,140400,108404110,2180,2180,2180,2180,40
20240426,140300,108316910,2180,2180,2180,2180,40
20240426,140200,108229710,2180,2180,2180,2180,0
20240426,140100,108229710,2180,2180,2180,2180,40
20240426,140000,108142510,2180,2180,2180,2180,0
20240426,135900,108142510,2180,2180,2180,2180,40
20240426,135800,108055310,2180,2180,2180,2180,40
20240426,135700,107968110,2180,2180,2180,2180,0
20240426,135600,107968110,2180,2180,2180,2180,40
20240426,135500,107880910,2180,2180,2180,2180,0
20240426,135400,107880910,2180,2180,2180,2180,40
20240426,135300,107793710,2180,2180,2180,2180,0
20240426,135200,107793710,2180,2180,2180,2180,40
20240426,135100,107706510,2180,2180,2180,2180,40
20240426,135000,107619310,2180,2180,2180,2180,0
20240426,134900,107619310,2180,2180,2180,2180,40
20240426,134800,107532110,2180,2180,2180,2180,0
20240426,134700,107532110,2180,2180,2180,2180,40
20240426,134600,107444910,2180,2180,2180,2180,0
20240426,134500,107444910,2180,2180,2180,2180,40
20240426,134400,107357710,2180,2180,2180,2180,40
20240426,134300,107270510,2180,2180,2180,2180,0
20240426,134200,107270510,2180,2180,2180,2180,40
20240426,134100,107183310,2180,2180,2180,2180,0
20240426,134000,107183310,2180,2180,2180,2180,40
20240426,133900,107096110,2180,2180,2180,2180,0
20240426,133800,107096110,2180,2180,2180,2180,40
20240426,133700,107008910,2180,2180,2180,2180,40
20240426,133600,106921710,2180,2180,2180,2180,0
20240426,133500,106921710,2180,2180,2180,2180,40
20240426,133400,106834510,2180,2180,2180,2180,0
20240426,133300,106834510,2180,2180,2180,2180,40
20240426,133200,106747310,2180,2180,2180,2180,0
20240426,133100,106747310,2180,2180,2180,2180,40
20240426,133000,106660110,2180,2180,2180,2180,40
20240426,132900,106572910,2180,2180,2180,2180,0
20240426,132800,106572910,2180,2180,2180,2180,40
20240426,132700,106485710,2180,2180,2180,2180,0
20240426,132600,106485710,2180,2180,2180,2180,40
20240426,132500,106398510,2180,2180,2180,2180,40
20240426,132400,106311310,2180,2180,2180,2180,0
20240426,132300,106311310,2180,2180,2180,2180,40
20240426,132200,106224110,2180,2180,2180,2180,0
20240426,132100,106224110,2180,2180,2180,2180,40
20240426,132000,106136910,2180,2180,2180,2180,0
20240426,131900,106136910,2180,2180,2180,2180,40
20240426,131800,106049710,2180,2180,2180,2180,40
20240426,131700,105962510,2180,2180,2180,2180,0
20240426,131600,105962510,2180,2180,2180,2180,40
20240426,131500,105875310,2180,2180,2180,2180,0
20240426,131400,105875310,2180,2180,2180,2180,40
20240426,131300,105788110,2180,2180,2180,2180,0
20240426,131200,105788110,2180,2180,2180,2180,40
20240426,131100,105700910,2180,2180,2180,2180,80
20240426,131000,105526510,2180,2180,2180,2180,0
20240426,130900,105526510,2180,2180,2180,2180,40
20240426,130800,105439310,2180,2180,2180,2180,0
20240426,130700,105439310,2180,2180,2180,2180,40
20240426,130600,105352110,2180,2180,2180,2180,0
20240426,130500,105352110,2180,2180,2180,2180,0
20240426,130400,105352110,2180,2180,2180,2180,55
20240426,130300,105232210,2185,2185,2185,2185,2
20240426,130200,105227840,2180,2180,2180,2180,40
20240426,130100,105140640,2180,2180,2180,2180,0
20240426,130000,105140640,2180,2180,2180,2180,40
20240426,125900,105053440,2185,2185,2185,2185,23
20240426,125800,105003185,2185,2185,2185,2185,0
20240426,125700,105003185,2185,2185,2185,2185,40
20240426,125600,104915785,2185,2185,2185,2185,0
20240426,125500,104915785,2185,2185,2185,2185,40
20240426,125400,104828385,2185,2185,2185,2185,0
20240426,125300,104828385,2185,2185,2185,2185,40
20240426,125200,104740985,2185,2185,2185,2185,40
20240426,125100,104653585,2185,2185,2185,2185,0
20240426,125000,104653585,2185,2185,2185,2185,40
20240426,124900,104566185,2185,2185,2185,2185,2
20240426,124800,104561815,2185,2185,2185,2185,41
20240426,124700,104472230,2180,2180,2180,2180,0
20240426,124600,104472230,2180,2180,2180,2180,40
20240426,124500,104385030,2180,2180,2180,2180,40
20240426,124400,104297830,2180,2180,2180,2180,16
20240426,124300,104262950,2180,2180,2180,2180,80
20240426,124200,104088550,2180,2180,2180,2180,0
20240426,124100,104088550,2180,2180,2180,2180,40
20240426,124000,104001350,2180,2180,2180,2180,0
20240426,123900,104001350,2180,2180,2180,2180,40
20240426,123800,103914150,2180,2180,2180,2180,0
20240426,123700,103914150,2180,2180,2180,2180,5506
20240426,123600,91911070,2180,2180,2180,2180,40
20240426,123500,91823870,2180,2180,2180,2180,0
20240426,123400,91823870,2180,2180,2180,2180,40
20240426,123300,91736670,2180,2180,2180,2180,40
20240426,123200,91649470,2180,2180,2180,2180,0
20240426,123100,91649470,2180,2180,2180,2180,40
20240426,123000,91562270,2180,2180,2180,2180,0
20240426,122900,91562270,2180,2180,2180,2180,40
20240426,122800,91475070,2180,2180,2180,2180,0
20240426,122700,91475070,2180,2180,2180,2180,40
20240426,122600,91387870,2180,2180,2180,2180,40
20240426,122500,91300670,2180,2180,2180,2180,0
20240426,122400,91300670,2180,2180,2180,2180,40
20240426,122300,91213470,2180,2180,2180,2180,0
20240426,122200,91213470,2180,2180,2180,2180,40
20240426,122100,91126270,2180,2180,2180,2180,0
20240426,122000,91126270,2180,2180,2180,2180,40
20240426,121900,91039070,2180,2180,2180,2180,40
20240426,121800,90951870,2180,2180,2180,2180,0
20240426,121700,90951870,2180,2180,2180,2180,40
20240426,121600,90864670,2180,2180,2180,2180,0
20240426,121500,90864670,2180,2185,2185,2180,497
20240426,121400,89778925,2180,2180,2180,2180,0
20240426,121300,89778925,2180,2180,2180,2180,40
20240426,121200,89691725,2185,2180,2185,2180,1040
20240426,121100,87419525,2180,2180,2180,2180,0
20240426,121000,87419525,2180,2180,2180,2180,40
20240426,120900,87332325,2180,2180,2180,2180,0
20240426,120800,87332325,2180,2180,2180,2180,55
20240426,120700,87212425,2180,2180,2180,2180,40
20240426,120600,87125225,2180,2180,2180,2180,0
20240426,120500,87125225,2180,2180,2180,2180,40
20240426,120400,87038025,2180,2180,2180,2180,0
20240426,120300,87038025,2180,2180,2180,2180,40
20240426,120200,86950825,2180,2180,2180,2180,0
20240426,120100,86950825,2180,2180,2180,2180,40
20240426,120000,86863625,2180,2180,2180,2180,40
20240426,115900,86776425,2180,2180,2180,2180,0
20240426,115800,86776425,2180,2180,2180,2180,40
20240426,115700,86689225,2180,2180,2180,2180,0
20240426,115600,86689225,2180,2180,2180,2180,40
20240426,115500,86602025,2180,2180,2180,2180,0
20240426,115400,86602025,2180,2180,2180,2180,40
20240426,115300,86514825,2180,2180,2180,2180,40
20240426,115200,86427625,2180,2180,2180,2180,0
20240426,115100,86427625,2180,2180,2180,2180,40
20240426,115000,86340425,2180,2180,2180,2180,0
20240426,114900,86340425,2180,2180,2180,2180,40
20240426,114800,86253225,2180,2180,2180,2180,0
20240426,114700,86253225,2180,2180,2180,2180,40
20240426,114600,86166025,2180,2180,2180,2180,40
20240426,114500,86078825,2180,2180,2180,2180,0
20240426,114400,86078825,2180,2180,2180,2180,40
20240426,114300,85991625,2180,2180,2180,2180,0
20240426,114200,85991625,2180,2180,2180,2180,40
20240426,114100,85904425,2180,2180,2180,2180,40
20240426,114000,85817225,2180,2180,2180,2180,0
20240426,113900,85817225,2180,2180,2180,2180,2540
20240426,113800,80280025,2180,2180,2180,2180,0
20240426,113700,80280025,2180,2180,2180,2180,40
20240426,113600,80192825,2180,2180,2180,2180,0
20240426,113500,80192825,2180,2180,2180,2180,40
20240426,113400,80105625,2180,2180,2180,2180,40
20240426,113300,80018425,2180,2180,2180,2180,0
20240426,113200,80018425,2180,2180,2180,2180,40
20240426,113100,79931225,2180,2180,2180,2180,0
20240426,113000,79931225,2180,2180,2180,2180,40
20240426,112900,79844025,2180,2180,2180,2180,0
20240426,112800,79844025,2180,2180,2180,2180,40
20240426,112700,79756825,2180,2180,2180,2180,40
20240426,112600,79669625,2180,2180,2180,2180,0
20240426,112500,79669625,2180,2180,2180,2180,40
20240426,112400,79582425,2185,2185,2185,2185,400
20240426,112300,78708425,2180,2180,2180,2180,40
20240426,112200,78621225,2180,2180,2180,2180,0
20240426,112100,78621225,2180,2180,2180,2180,40
20240426,112000,78534025,2180,2180,2180,2180,40
20240426,111900,78446825,2180,2180,2180,2180,0
20240426,111800,78446825,2180,2180,2180,2180,40
20240426,111700,78359625,2180,2180,2180,2180,0
20240426,111600,78359625,2180,2180,2180,2180,40
20240426,111500,78272425,2180,2180,2180,2180,40
20240426,111400,78185225,2180,2180,2180,2180,0
20240426,111300,78185225,2180,2180,2180,2180,40
20240426,111200,78098025,2180,2180,2180,2180,0
20240426,111100,78098025,2180,2180,2180,2180,40
20240426,111000,78010825,2180,2180,2180,2180,0
20240426,110900,78010825,2180,2180,2180,2180,40
20240426,110800,77923625,2180,2180,2180,2180,40
20240426,110700,77836425,2180,2180,2180,2180,0
20240426,110600,77836425,2180,2180,2180,2180,40
20240426,110500,77749225,2180,2180,2180,2180,943
20240426,110400,75693485,2180,2180,2180,2180,40
20240426,110300,75606285,2180,2180,2180,2180,0
20240426,110200,75606285,2180,2180,2180,2180,40
20240426,110100,75519085,2180,2180,2180,2180,40
20240426,110000,75431885,2180,2180,2180,2180,0
20240426,105900,75431885,2180,2180,2180,2180,140
20240426,105800,75126685,2180,2180,2180,2180,0
20240426,105700,75126685,2180,2180,2180,2180,40
20240426,105600,75039485,2180,2180,2180,2180,0
20240426,105500,75039485,2180,2180,2180,2180,40
20240426,105400,74952285,2180,2180,2180,2180,40
20240426,105300,74865085,2180,2180,2180,2180,0
20240426,105200,74865085,2180,2180,2180,2180,40
20240426,105100,74777885,2180,2180,2180,2180,0
20240426,105000,74777885,2180,2180,2180,2180,40
20240426,104900,74690685,2180,2180,2180,2180,40
20240426,104800,74603485,2180,2180,2180,2180,0
20240426,104700,74603485,2180,2180,2180,2180,45
20240426,104600,74505385,2185,2185,2185,2185,6702
20240426,104500,59861515,2185,2185,2185,2185,40
20240426,104400,59774115,2185,2185,2185,2185,0
20240426,104300,59774115,2185,2185,2185,2185,40
20240426,104200,59686715,2185,2185,2185,2185,40
20240426,104100,59599315,2185,2185,2185,2185,0
20240426,104000,59599315,2185,2185,2185,2185,40
20240426,103900,59511915,2185,2185,2185,2185,0
20240426,103800,59511915,2185,2190,2190,2185,74
20240426,103700,59350055,2190,2190,2190,2190,0
20240426,103600,59350055,2190,2190,2190,2190,3740
20240426,103500,51159455,2190,2190,2190,2190,40
20240426,103400,51071855,2190,2190,2190,2190,0
20240426,103300,51071855,2190,2190,2190,2190,40
20240426,103200,50984255,2190,2190,2190,2190,5
20240426,103100,50973305,2190,2190,2190,2190,40
20240426,103000,50885705,2190,2190,2190,2190,0
20240426,102900,50885705,2190,2190,2190,2190,40
20240426,102800,50798105,2190,2190,2190,2190,40
20240426,102700,50710505,2190,2190,2190,2190,0
20240426,102600,50710505,2190,2185,2190,2185,70
20240426,102500,50557405,2190,2190,2190,2190,0
20240426,102400,50557405,2190,2190,2190,2190,69
20240426,102300,50406295,2185,2185,2185,2185,40
20240426,102200,50318895,2190,2190,2190,2190,1
20240426,102100,50316705,2190,2190,2190,2190,17
20240426,102000,50279475,2190,2190,2190,2190,0
20240426,101900,50279475,2190,2190,2190,2190,40
20240426,101800,50191875,2190,2190,2190,2190,0
20240426,101700,50191875,2190,2190,2190,2190,40
20240426,101600,50104275,2185,2190,2190,2185,1040
20240426,101500,47831305,2190,2190,2190,2190,0
20240426,101400,47831305,2190,2190,2190,2190,40
20240426,101300,47743705,2190,2190,2190,2190,0
20240426,101200,47743705,2190,2190,2190,2190,40
20240426,101100,47656105,2190,2190,2190,2190,0
20240426,101000,47656105,2190,2195,2200,2190,3075
20240426,100900,40892030,2185,2185,2185,2185,80
20240426,100800,40717230,2185,2185,2185,2185,0
20240426,100700,40717230,2185,2185,2185,2185,40
20240426,100600,40629830,2185,2185,2185,2185,0
20240426,100500,40629830,2185,2185,2185,2185,40
20240426,100400,40542430,2200,2200,2200,2200,0
20240426,100300,40542430,2200,2200,2200,2200,0
20240426,100200,40542430,2200,2185,2200,2185,1000
20240426,100100,38346385,2190,2185,2190,2180,11
20240426,100000,38322365,2180,2180,2180,2180,0
20240426,095900,38322365,2180,2180,2180,2180,0
20240426,095800,38322365,2180,2180,2180,2180,80
20240426,095700,38147965,2180,2180,2180,2180,81
20240426,095600,37971385,2180,2180,2180,2180,0
20240426,095500,37971385,2180,2180,2180,2180,2340
20240426,095400,32870185,2180,2180,2180,2180,0
20240426,095300,32870185,2180,2180,2180,2180,0
20240426,095200,32870185,2180,2180,2180,2180,0
20240426,095100,32870185,2180,2180,2180,2180,0
20240426,095000,32870185,2180,2180,2180,2180,80
20240426,094900,32695785,2180,2180,2180,2180,0
20240426,094800,32695785,2180,2180,2180,2180,80
20240426,094700,32521385,2180,2180,2180,2180,0
20240426,094600,32521385,2180,2180,2180,2180,40
20240426,094500,32434185,2195,2195,2195,2195,0
20240426,094400,32434185,2195,2195,2195,2195,0
20240426,094300,32434185,2195,2195,2195,2195,0
20240426,094200,32434185,2195,2195,2195,2195,180
20240426,094100,32039085,2195,2195,2195,2195,40
20240426,094000,31951285,2195,2195,2195,2195,261
20240426,093900,31378390,2195,2185,2195,2185,1527
20240426,093800,28033760,2180,2180,2180,2180,0
20240426,093700,28033760,2180,2180,2180,2180,40
20240426,093600,27946560,2180,2180,2180,2180,40
20240426,093500,27859360,2185,2185,2185,2185,0
20240426,093400,27859360,2185,2185,2185,2185,85
20240426,093300,27673635,2185,2185,2185,2185,0
20240426,093200,27673635,2185,2185,2185,2185,40
20240426,093100,27586235,2185,2185,2185,2185,40
20240426,093000,27498835,2185,2185,2185,2185,0
20240426,092900,27498835,2185,2185,2185,2185,40
20240426,092800,27411435,2185,2185,2185,2185,0
20240426,092700,27411435,2185,2185,2185,2185,40
20240426,092600,27324035,2185,2185,2185,2185,0
20240426,092500,27324035,2185,2185,2185,2185,40
20240426,092400,27236635,2185,2185,2185,2185,40
20240426,092300,27149235,2180,2180,2180,2180,2
20240426,092200,27144875,2190,2195,2195,2190,6702
20240426,092100,12462560,2195,2195,2195,2195,35
20240426,092000,12385735,2195,2195,2195,2195,40
20240426,091900,12297935,2195,2195,2195,2195,0
20240426,091800,12297935,2195,2195,2195,2195,90
20240426,091700,12100385,2195,2195,2195,2195,40
20240426,091600,12012585,2195,2195,2195,2195,0
20240426,091500,12012585,2195,2195,2195,2195,79
20240426,091400,11839180,2195,2195,2195,2195,34
20240426,091300,11764550,2195,2195,2195,2195,80
20240426,091200,11588950,2195,2195,2195,2195,1000
20240426,091100,9393950,2195,2195,2195,2195,40
20240426,091000,9306150,2195,2195,2200,2195,37
20240426,090900,9224930,2195,2195,2195,2195,0
20240426,090800,9224930,2195,2195,2195,2195,2002
20240426,090700,4830540,2200,2195,2200,2195,1062
20240426,090600,2499350,2190,2190,2190,2190,140
20240426,090500,2192750,2190,2190,2190,2190,0
20240426,090400,2192750,2190,2195,2195,2190,90
20240426,090300,1995400,2195,2195,2195,2195,500
20240426,090200,897900,2190,2190,2190,2190,0
20240426,090100,897900,2190,2190,2190,2190,0
20240426,090000,897900,2190,2190,2190,2190,410