stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,194000,1940315865,2580,2580,2580,2580,21477
20240426,193900,1940315865,2580,2580,2580,2580,0
20240426,193800,1940315865,2580,2580,2580,2580,0
20240426,193700,1940315865,2580,2580,2580,2580,0
20240426,193600,1940315865,2580,2580,2580,2580,0
20240426,193500,1940315865,2580,2580,2580,2580,0
20240426,193400,1940315865,2580,2580,2580,2580,0
20240426,193300,1940315865,2580,2580,2580,2580,0
20240426,193200,1940315865,2580,2580,2580,2580,0
20240426,193100,1940315865,2580,2580,2580,2580,0
20240426,193000,1940315865,2580,2580,2580,2580,0
20240426,192900,1940315865,2580,2580,2580,2580,0
20240426,192800,1940315865,2580,2580,2580,2580,0
20240426,192700,1940315865,2580,2580,2580,2580,0
20240426,192600,1940315865,2580,2580,2580,2580,0
20240426,192500,1940315865,2580,2580,2580,2580,0
20240426,192400,1940315865,2580,2580,2580,2580,0
20240426,192300,1940315865,2580,2580,2580,2580,0
20240426,192200,1940315865,2580,2580,2580,2580,0
20240426,192100,1940315865,2580,2580,2580,2580,0
20240426,192000,1940315865,2580,2580,2580,2580,0
20240426,191900,1940315865,2580,2580,2580,2580,0
20240426,191800,1940315865,2580,2580,2580,2580,0
20240426,191700,1940315865,2580,2580,2580,2580,0
20240426,191600,1940315865,2580,2580,2580,2580,0
20240426,191500,1940315865,2580,2580,2580,2580,0
20240426,191400,1940315865,2580,2580,2580,2580,0
20240426,191300,1940315865,2580,2580,2580,2580,0
20240426,191200,1940315865,2580,2580,2580,2580,0
20240426,191100,1940315865,2580,2580,2580,2580,0
20240426,191000,1940315865,2580,2580,2580,2580,21477
20240426,190900,1940315865,2580,2580,2580,2580,0
20240426,190800,1940315865,2580,2580,2580,2580,0
20240426,190700,1940315865,2580,2580,2580,2580,0
20240426,190600,1940315865,2580,2580,2580,2580,0
20240426,190500,1940315865,2580,2580,2580,2580,0
20240426,190400,1940315865,2580,2580,2580,2580,0
20240426,190300,1940315865,2580,2580,2580,2580,0
20240426,190200,1940315865,2580,2580,2580,2580,0
20240426,190100,1940315865,2580,2580,2580,2580,0
20240426,190000,1940315865,2580,2580,2580,2580,0
20240426,185900,1940315865,2580,2580,2580,2580,0
20240426,185800,1940315865,2580,2580,2580,2580,0
20240426,185700,1940315865,2580,2580,2580,2580,0
20240426,185600,1940315865,2580,2580,2580,2580,0
20240426,185500,1940315865,2580,2580,2580,2580,0
20240426,185400,1940315865,2580,2580,2580,2580,0
20240426,185300,1940315865,2580,2580,2580,2580,0
20240426,185200,1940315865,2580,2580,2580,2580,0
20240426,185100,1940315865,2580,2580,2580,2580,0
20240426,185000,1940315865,2580,2580,2580,2580,0
20240426,184900,1940315865,2580,2580,2580,2580,0
20240426,184800,1940315865,2580,2580,2580,2580,0
20240426,184700,1940315865,2580,2580,2580,2580,0
20240426,184600,1940315865,2580,2580,2580,2580,0
20240426,184500,1940315865,2580,2580,2580,2580,0
20240426,184400,1940315865,2580,2580,2580,2580,0
20240426,184300,1940315865,2580,2580,2580,2580,0
20240426,184200,1940315865,2580,2580,2580,2580,0
20240426,184100,1940315865,2580,2580,2580,2580,0
20240426,184000,1940315865,2580,2580,2580,2580,21477
20240426,183900,1940315865,2580,2580,2580,2580,0
20240426,183800,1940315865,2580,2580,2580,2580,0
20240426,183700,1940315865,2580,2580,2580,2580,0
20240426,183600,1940315865,2580,2580,2580,2580,0
20240426,183500,1940315865,2580,2580,2580,2580,0
20240426,183400,1940315865,2580,2580,2580,2580,0
20240426,183300,1940315865,2580,2580,2580,2580,0
20240426,183200,1940315865,2580,2580,2580,2580,0
20240426,183100,1940315865,2580,2580,2580,2580,0
20240426,183000,1940315865,2580,2580,2580,2580,0
20240426,182900,1940315865,2580,2580,2580,2580,0
20240426,182800,1940315865,2580,2580,2580,2580,0
20240426,182700,1940315865,2580,2580,2580,2580,0
20240426,182600,1940315865,2580,2580,2580,2580,0
20240426,182500,1940315865,2580,2580,2580,2580,0
20240426,182400,1940315865,2580,2580,2580,2580,0
20240426,182300,1940315865,2580,2580,2580,2580,0
20240426,182200,1940315865,2580,2580,2580,2580,0
20240426,182100,1940315865,2580,2580,2580,2580,0
20240426,182000,1940315865,2580,2580,2580,2580,0
20240426,181900,1940315865,2580,2580,2580,2580,0
20240426,181800,1940315865,2580,2580,2580,2580,0
20240426,181700,1940315865,2580,2580,2580,2580,0
20240426,181600,1940315865,2580,2580,2580,2580,0
20240426,181500,1940315865,2580,2580,2580,2580,0
20240426,181400,1940315865,2580,2580,2580,2580,0
20240426,181300,1940315865,2580,2580,2580,2580,0
20240426,181200,1940315865,2580,2580,2580,2580,0
20240426,181100,1940315865,2580,2580,2580,2580,0
20240426,181000,1940315865,2580,2580,2580,2580,21477
20240426,180900,1940315865,2580,2580,2580,2580,0
20240426,180800,1940315865,2580,2580,2580,2580,0
20240426,180700,1940315865,2580,2580,2580,2580,0
20240426,180600,1940315865,2580,2580,2580,2580,0
20240426,180500,1940315865,2580,2580,2580,2580,0
20240426,180400,1940315865,2580,2580,2580,2580,0
20240426,180300,1940315865,2580,2580,2580,2580,0
20240426,180200,1940315865,2580,2580,2580,2580,0
20240426,180100,1940315865,2580,2580,2580,2580,0
20240426,180000,1940315865,2580,2580,2580,2580,0
20240426,175900,1940315865,2580,2580,2580,2580,0
20240426,175800,1940315865,2580,2580,2580,2580,0
20240426,175700,1940315865,2580,2580,2580,2580,0
20240426,175600,1940315865,2580,2580,2580,2580,0
20240426,175500,1940315865,2580,2580,2580,2580,0
20240426,175400,1940315865,2580,2580,2580,2580,0
20240426,175300,1940315865,2580,2580,2580,2580,0
20240426,175200,1940315865,2580,2580,2580,2580,0
20240426,175100,1940315865,2580,2580,2580,2580,0
20240426,175000,1940315865,2580,2580,2580,2580,0
20240426,174900,1940315865,2580,2580,2580,2580,0
20240426,174800,1940315865,2580,2580,2580,2580,0
20240426,174700,1940315865,2580,2580,2580,2580,0
20240426,174600,1940315865,2580,2580,2580,2580,0
20240426,174500,1940315865,2580,2580,2580,2580,0
20240426,174400,1940315865,2580,2580,2580,2580,0
20240426,174300,1940315865,2580,2580,2580,2580,0
20240426,174200,1940315865,2580,2580,2580,2580,0
20240426,174100,1940315865,2580,2580,2580,2580,0
20240426,174000,1940315865,2580,2580,2580,2580,21477
20240426,173900,1940315865,2580,2580,2580,2580,0
20240426,173800,1940315865,2580,2580,2580,2580,0
20240426,173700,1940315865,2580,2580,2580,2580,0
20240426,173600,1940315865,2580,2580,2580,2580,0
20240426,173500,1940315865,2580,2580,2580,2580,0
20240426,173400,1940315865,2580,2580,2580,2580,0
20240426,173300,1940315865,2580,2580,2580,2580,0
20240426,173200,1940315865,2580,2580,2580,2580,0
20240426,173100,1940315865,2580,2580,2580,2580,0
20240426,173000,1940315865,2580,2580,2580,2580,0
20240426,172900,1940315865,2580,2580,2580,2580,0
20240426,172800,1940315865,2580,2580,2580,2580,0
20240426,172700,1940315865,2580,2580,2580,2580,0
20240426,172600,1940315865,2580,2580,2580,2580,0
20240426,172500,1940315865,2580,2580,2580,2580,0
20240426,172400,1940315865,2580,2580,2580,2580,0
20240426,172300,1940315865,2580,2580,2580,2580,0
20240426,172200,1940315865,2580,2580,2580,2580,0
20240426,172100,1940315865,2580,2580,2580,2580,0
20240426,172000,1940315865,2580,2580,2580,2580,0
20240426,171900,1940315865,2580,2580,2580,2580,0
20240426,171800,1940315865,2580,2580,2580,2580,0
20240426,171700,1940315865,2580,2580,2580,2580,0
20240426,171600,1940315865,2580,2580,2580,2580,0
20240426,171500,1940315865,2580,2580,2580,2580,0
20240426,171400,1940315865,2580,2580,2580,2580,0
20240426,171300,1940315865,2580,2580,2580,2580,0
20240426,171200,1940315865,2580,2580,2580,2580,0
20240426,171100,1940315865,2580,2580,2580,2580,0
20240426,171000,1940315865,2580,2580,2580,2580,21477
20240426,170900,1940315865,2580,2580,2580,2580,0
20240426,170800,1940315865,2580,2580,2580,2580,0
20240426,170700,1940315865,2580,2580,2580,2580,0
20240426,170600,1940315865,2580,2580,2580,2580,0
20240426,170500,1940315865,2580,2580,2580,2580,0
20240426,170400,1940315865,2580,2580,2580,2580,0
20240426,170300,1940315865,2580,2580,2580,2580,0
20240426,170200,1940315865,2580,2580,2580,2580,0
20240426,170100,1940315865,2580,2580,2580,2580,0
20240426,170000,1940315865,2580,2580,2580,2580,0
20240426,165900,1940315865,2580,2580,2580,2580,0
20240426,165800,1940315865,2580,2580,2580,2580,0
20240426,165700,1940315865,2580,2580,2580,2580,0
20240426,165600,1940315865,2580,2580,2580,2580,0
20240426,165500,1940315865,2580,2580,2580,2580,0
20240426,165400,1940315865,2580,2580,2580,2580,0
20240426,165300,1940315865,2580,2580,2580,2580,0
20240426,165200,1940315865,2580,2580,2580,2580,0
20240426,165100,1940315865,2580,2580,2580,2580,0
20240426,165000,1940315865,2580,2580,2580,2580,0
20240426,164900,1940315865,2580,2580,2580,2580,0
20240426,164800,1940315865,2580,2580,2580,2580,0
20240426,164700,1940315865,2580,2580,2580,2580,0
20240426,164600,1940315865,2580,2580,2580,2580,0
20240426,164500,1940315865,2580,2580,2580,2580,0
20240426,164400,1940315865,2580,2580,2580,2580,0
20240426,164300,1940315865,2580,2580,2580,2580,0
20240426,164200,1940315865,2580,2580,2580,2580,0
20240426,164100,1940315865,2580,2580,2580,2580,0
20240426,164000,1940315865,2580,2580,2580,2580,21477
20240426,163900,1940315865,2580,2580,2580,2580,0
20240426,163800,1940315865,2580,2580,2580,2580,0
20240426,163700,1940315865,2580,2580,2580,2580,0
20240426,163600,1940315865,2580,2580,2580,2580,0
20240426,163500,1940315865,2580,2580,2580,2580,0
20240426,163400,1940315865,2580,2580,2580,2580,0
20240426,163300,1940315865,2580,2580,2580,2580,0
20240426,163200,1940315865,2580,2580,2580,2580,0
20240426,163100,1940315865,2580,2580,2580,2580,0
20240426,163000,1940315865,2580,2580,2580,2580,0
20240426,162900,1940315865,2580,2580,2580,2580,0
20240426,162800,1940315865,2580,2580,2580,2580,0
20240426,162700,1940315865,2580,2580,2580,2580,0
20240426,162600,1940315865,2580,2580,2580,2580,0
20240426,162500,1940315865,2580,2580,2580,2580,0
20240426,162400,1940315865,2580,2580,2580,2580,0
20240426,162300,1940315865,2580,2580,2580,2580,0
20240426,162200,1940315865,2580,2580,2580,2580,0
20240426,162100,1940315865,2580,2580,2580,2580,0
20240426,162000,1940315865,2580,2580,2580,2580,0
20240426,161900,1940315865,2580,2580,2580,2580,0
20240426,161800,1940315865,2580,2580,2580,2580,0
20240426,161700,1940315865,2580,2580,2580,2580,0
20240426,161600,1940315865,2580,2580,2580,2580,0
20240426,161500,1940315865,2580,2580,2580,2580,0
20240426,161400,1940315865,2580,2580,2580,2580,0
20240426,161300,1940315865,2580,2580,2580,2580,0
20240426,161200,1940315865,2580,2580,2580,2580,0
20240426,161100,1940315865,2580,2580,2580,2580,0
20240426,161000,1940315865,2580,2580,2580,2580,21477
20240426,160900,1940315865,2580,2580,2580,2580,0
20240426,160800,1940315865,2580,2580,2580,2580,0
20240426,160700,1940315865,2580,2580,2580,2580,0
20240426,160600,1940315865,2580,2580,2580,2580,0
20240426,160500,1940315865,2580,2580,2580,2580,0
20240426,160400,1940315865,2580,2580,2580,2580,0
20240426,160300,1940315865,2580,2580,2580,2580,0
20240426,160200,1940315865,2580,2580,2580,2580,0
20240426,160100,1940315865,2580,2580,2580,2580,0
20240426,160000,1940315865,2580,2580,2580,2580,0
20240426,155900,1940315865,2580,2580,2580,2580,0
20240426,155800,1940315865,2580,2580,2580,2580,0
20240426,155700,1940315865,2580,2580,2580,2580,0
20240426,155600,1940315865,2580,2580,2580,2580,0
20240426,155500,1940315865,2580,2580,2580,2580,0
20240426,155400,1940315865,2580,2580,2580,2580,0
20240426,155300,1940315865,2580,2580,2580,2580,0
20240426,155200,1940315865,2580,2580,2580,2580,0
20240426,155100,1940315865,2580,2580,2580,2580,0
20240426,155000,1940315865,2580,2580,2580,2580,0
20240426,154900,1940315865,2580,2580,2580,2580,0
20240426,154800,1940315865,2580,2580,2580,2580,0
20240426,154700,1940315865,2580,2580,2580,2580,0
20240426,154600,1940315865,2580,2580,2580,2580,0
20240426,154500,1940315865,2580,2580,2580,2580,0
20240426,154400,1940315865,2580,2580,2580,2580,0
20240426,154300,1940315865,2580,2580,2580,2580,0
20240426,154200,1940315865,2580,2580,2580,2580,0
20240426,154100,1940315865,2580,2580,2580,2580,0
20240426,154000,1940315865,2580,2580,2580,2580,21477
20240426,153900,1940315865,2580,2580,2580,2580,0
20240426,153800,1940315865,2580,2580,2580,2580,0
20240426,153700,1940315865,2580,2580,2580,2580,0
20240426,153600,1940315865,2580,2580,2580,2580,0
20240426,153500,1940315865,2580,2580,2580,2580,0
20240426,153400,1940315865,2580,2580,2580,2580,0
20240426,153300,1940315865,2580,2580,2580,2580,0
20240426,153200,1940315865,2580,2580,2580,2580,0
20240426,153100,1940315865,2580,2580,2580,2580,0
20240426,153000,1940315865,2580,2580,2580,2580,21477
20240426,152900,1884905205,2590,2590,2590,2590,0
20240426,152800,1884905205,2590,2590,2590,2590,0
20240426,152700,1884905205,2590,2590,2590,2590,0
20240426,152600,1884905205,2590,2590,2590,2590,0
20240426,152500,1884905205,2590,2590,2590,2590,0
20240426,152400,1884905205,2590,2590,2590,2590,0
20240426,152300,1884905205,2590,2590,2590,2590,0
20240426,152200,1884905205,2590,2590,2590,2590,0
20240426,152100,1884905205,2590,2590,2590,2590,0
20240426,152000,1884905205,2590,2590,2590,2590,0
20240426,151900,1884905205,2590,2590,2590,2585,575
20240426,151800,1883417955,2590,2585,2590,2580,3141
20240426,151700,1875298405,2580,2580,2585,2580,346
20240426,151600,1874404225,2585,2585,2585,2575,5248
20240426,151500,1860868875,2585,2590,2590,2580,2681
20240426,151400,1853949505,2580,2590,2590,2580,8524
20240426,151300,1831921320,2590,2590,2590,2585,668
20240426,151200,1830194430,2590,2590,2590,2585,1035
20240426,151100,1827513955,2595,2600,2600,2590,579
20240426,151000,1826013820,2595,2595,2595,2595,454
20240426,150900,1824835690,2590,2595,2595,2590,205
20240426,150800,1824304715,2595,2595,2595,2585,6216
20240426,150700,1808197445,2595,2600,2600,2595,1754
20240426,150600,1803644815,2600,2600,2600,2585,6371
20240426,150500,1787161575,2600,2600,2600,2590,2136
20240426,150400,1781623960,2600,2600,2600,2600,136
20240426,150300,1781270360,2600,2600,2600,2600,40
20240426,150200,1781166360,2595,2600,2600,2595,2262
20240426,150100,1775295160,2600,2600,2605,2600,6134
20240426,150000,1759346660,2600,2595,2600,2595,17340
20240426,145900,1714348920,2595,2590,2595,2590,789
20240426,145800,1712305310,2595,2590,2595,2590,366
20240426,145700,1711357040,2590,2590,2595,2590,2945
20240426,145600,1703728210,2590,2595,2595,2590,2128
20240426,145500,1698216100,2595,2595,2595,2595,292
20240426,145400,1697458360,2595,2595,2595,2590,3067
20240426,145300,1689513410,2590,2595,2595,2590,1022
20240426,145200,1686865945,2590,2595,2595,2590,696
20240426,145100,1685059945,2595,2595,2595,2595,245
20240426,145000,1684424170,2595,2595,2595,2590,1112
20240426,144900,1681538535,2595,2595,2595,2595,200
20240426,144800,1681019535,2595,2590,2595,2590,500
20240426,144700,1679723535,2595,2590,2600,2590,2736
20240426,144600,1672631495,2595,2595,2595,2595,119
20240426,144500,1672322690,2595,2595,2600,2595,2082
20240426,144400,1666918900,2600,2595,2600,2595,839
20240426,144300,1664741595,2600,2600,2600,2595,736
20240426,144200,1662829725,2600,2595,2600,2595,2496
20240426,144100,1656352345,2600,2600,2600,2600,4
20240426,144000,1656341945,2600,2595,2600,2595,2567
20240426,143900,1649680575,2595,2595,2595,2595,210
20240426,143800,1649135625,2595,2600,2605,2590,5508
20240426,143700,1634820545,2595,2590,2595,2590,4738
20240426,143600,1622547575,2590,2590,2595,2590,1080
20240426,143500,1619749360,2585,2590,2590,2565,59510
20240426,143400,1466711130,2575,2590,2590,2575,17503
20240426,143300,1421515720,2590,2590,2590,2585,343
20240426,143200,1420627850,2585,2585,2585,2585,361
20240426,143100,1419694665,2585,2595,2595,2585,10606
20240426,143000,1392226950,2595,2595,2595,2590,1266
20240426,142900,1388946680,2590,2595,2595,2590,645
20240426,142800,1387273295,2595,2595,2595,2595,532
20240426,142700,1385892755,2595,2600,2600,2595,2757
20240426,142600,1378738335,2595,2595,2595,2595,200
20240426,142500,1378219335,2600,2600,2600,2600,123
20240426,142400,1377899535,2600,2595,2600,2595,215
20240426,142300,1377341220,2595,2595,2595,2595,1
20240426,142200,1377338625,2600,2600,2600,2595,24
20240426,142100,1377276230,2600,2600,2600,2595,35
20240426,142000,1377185235,2600,2600,2600,2600,1886
20240426,141900,1372281635,2605,2600,2605,2600,230
20240426,141800,1371683485,2600,2600,2600,2600,0
20240426,141700,1371683485,2600,2600,2600,2600,1500
20240426,141600,1367783485,2605,2605,2605,2605,3
20240426,141500,1367775670,2605,2605,2605,2605,130
20240426,141400,1367437020,2600,2605,2605,2600,3249
20240426,141300,1358973425,2605,2605,2605,2605,46
20240426,141200,1358853595,2605,2605,2605,2605,0
20240426,141100,1358853595,2605,2600,2605,2600,200
20240426,141000,1358333495,2600,2600,2600,2600,2
20240426,140900,1358328295,2600,2595,2600,2595,89
20240426,140800,1358097200,2595,2595,2605,2595,121
20240426,140700,1357783195,2600,2600,2600,2600,2131
20240426,140600,1352242595,2600,2600,2600,2600,0
20240426,140500,1352242595,2600,2595,2600,2595,4821
20240426,140400,1339708560,2600,2600,2600,2600,1496
20240426,140300,1335818960,2600,2605,2605,2595,830
20240426,140200,1333657010,2605,2605,2605,2600,135
20240426,140100,1333305995,2600,2600,2600,2600,20
20240426,140000,1333253995,2605,2605,2605,2595,52
20240426,135900,1333119035,2595,2605,2605,2595,7108
20240426,135800,1314635880,2600,2605,2605,2600,140
20240426,135700,1314271875,2610,2605,2610,2605,206
20240426,135600,1313735235,2605,2605,2610,2600,232
20240426,135500,1313131640,2605,2610,2610,2605,172
20240426,135400,1312682770,2610,2610,2610,2610,273
20240426,135300,1311970240,2605,2605,2610,2605,1044
20240426,135200,1309250615,2605,2605,2610,2605,114
20240426,135100,1308953295,2600,2600,2600,2600,0
20240426,135000,1308953295,2600,2600,2600,2600,6803
20240426,134900,1291265495,2595,2595,2595,2595,123
20240426,134800,1290946310,2595,2605,2610,2595,750
20240426,134700,1288990840,2595,2595,2595,2595,30
20240426,134600,1288912990,2595,2600,2600,2595,511
20240426,134500,1287585890,2600,2595,2600,2595,1810
20240426,134400,1282884890,2605,2600,2605,2600,1265
20240426,134300,1279589615,2605,2610,2610,2600,4381
20240426,134200,1268192330,2610,2610,2610,2610,700
20240426,134100,1266365330,2610,2610,2610,2610,114
20240426,134000,1266067790,2610,2610,2610,2610,4
20240426,133900,1266057350,2610,2610,2610,2610,1
20240426,133800,1266054740,2610,2610,2610,2610,450
20240426,133700,1264880240,2610,2610,2610,2610,201
20240426,133600,1264355630,2610,2610,2610,2610,10
20240426,133500,1264329530,2610,2610,2610,2610,10
20240426,133400,1264303430,2610,2605,2610,2605,3350
20240426,133300,1255560670,2610,2610,2610,2610,215
20240426,133200,1254999520,2610,2610,2610,2610,450
20240426,133100,1253825020,2610,2610,2610,2610,417
20240426,133000,1252736650,2610,2600,2610,2600,1586
20240426,132900,1248613000,2600,2600,2610,2600,2702
20240426,132800,1241587590,2610,2600,2610,2600,501
20240426,132700,1240284980,2600,2600,2600,2600,1013
20240426,132600,1237651180,2610,2610,2610,2610,0
20240426,132500,1237651180,2610,2610,2610,2610,208
20240426,132400,1237108300,2610,2610,2610,2610,621
20240426,132300,1235487490,2610,2610,2610,2610,534
20240426,132200,1234093750,2610,2605,2610,2600,161
20240426,132100,1233674890,2615,2615,2615,2615,0
20240426,132000,1233674890,2615,2610,2615,2595,1508
20240426,131900,1229745930,2610,2600,2610,2600,350
20240426,131800,1228832930,2600,2610,2610,2590,3975
20240426,131700,1218522725,2615,2615,2615,2615,192
20240426,131600,1218020645,2615,2615,2615,2615,327
20240426,131500,1217165540,2615,2620,2620,2615,1110
20240426,131400,1214257360,2620,2620,2620,2620,223
20240426,131300,1213673100,2620,2615,2620,2615,5744
20240426,131200,1198643680,2610,2600,2610,2600,3823
20240426,131100,1188690205,2600,2600,2600,2600,333
20240426,131000,1187824405,2600,2600,2600,2600,401
20240426,130900,1186781805,2600,2600,2600,2600,605
20240426,130800,1185208805,2600,2600,2600,2595,2090
20240426,130700,1179784805,2600,2600,2600,2595,740
20240426,130600,1177863345,2595,2600,2600,2595,270
20240426,130500,1177162595,2600,2600,2600,2600,1884
20240426,130400,1172264195,2605,2605,2605,2605,15
20240426,130300,1172225120,2605,2600,2605,2600,1102
20240426,130200,1169359915,2605,2605,2605,2605,15
20240426,130100,1169320840,2605,2600,2605,2600,8
20240426,130000,1169300025,2600,2605,2605,2600,65
20240426,125900,1169130725,2605,2605,2605,2605,2102
20240426,125800,1163655015,2605,2605,2605,2605,203
20240426,125700,1163126200,2605,2600,2605,2600,419
20240426,125600,1162036640,2600,2600,2600,2600,1310
20240426,125500,1158630640,2600,2600,2600,2600,6136
20240426,125400,1142677040,2600,2600,2600,2600,1500
20240426,125300,1138777040,2605,2605,2605,2605,140
20240426,125200,1138412340,2605,2605,2605,2605,3
20240426,125100,1138404525,2605,2605,2605,2605,33
20240426,125000,1138318560,2605,2600,2605,2600,914
20240426,124900,1135941660,2600,2605,2605,2600,209
20240426,124800,1135397995,2605,2605,2610,2605,6846
20240426,124700,1117561665,2610,2605,2610,2605,2231
20240426,124600,1111749800,2610,2610,2610,2610,510
20240426,124500,1110418700,2610,2610,2610,2610,2
20240426,124400,1110413480,2610,2610,2610,2610,1
20240426,124300,1110410870,2610,2610,2610,2610,264
20240426,124200,1109721830,2610,2610,2610,2610,1
20240426,124100,1109719220,2610,2615,2615,2610,4275
20240426,124000,1098561295,2610,2610,2610,2610,404
20240426,123900,1097506855,2610,2610,2610,2610,3823
20240426,123800,1087528825,2605,2610,2610,2605,14
20240426,123700,1087492340,2605,2610,2610,2605,2021
20240426,123600,1082217610,2610,2610,2610,2610,5
20240426,123500,1082204560,2605,2605,2605,2605,1534
20240426,123400,1078208490,2605,2605,2605,2605,0
20240426,123300,1078208490,2605,2610,2610,2605,2769
20240426,123200,1070981900,2610,2605,2610,2605,692
20240426,123100,1069176150,2610,2610,2610,2610,2
20240426,123000,1069170930,2610,2610,2610,2610,86
20240426,122900,1068946470,2605,2605,2605,2605,499
20240426,122800,1067646575,2605,2605,2605,2605,447
20240426,122700,1066482140,2605,2610,2610,2605,98
20240426,122600,1066226605,2605,2605,2605,2605,200
20240426,122500,1065705605,2605,2605,2605,2605,183
20240426,122400,1065228890,2605,2605,2605,2605,266
20240426,122300,1064535960,2605,2605,2605,2600,1230
20240426,122200,1061332570,2605,2605,2605,2605,1
20240426,122100,1061329965,2610,2610,2610,2610,4
20240426,122000,1061319525,2610,2610,2610,2610,0
20240426,121900,1061319525,2610,2610,2610,2610,2
20240426,121800,1061314305,2610,2610,2610,2610,0
20240426,121700,1061314305,2610,2610,2610,2610,550
20240426,121600,1059878805,2600,2600,2600,2600,0
20240426,121500,1059878805,2600,2600,2600,2600,104
20240426,121400,1059608405,2610,2610,2610,2600,122
20240426,121300,1059290005,2600,2605,2605,2600,934
20240426,121200,1056857370,2605,2605,2605,2605,20
20240426,121100,1056805270,2600,2600,2600,2600,0
20240426,121000,1056805270,2600,2605,2605,2600,540
20240426,120900,1055400490,2605,2605,2605,2605,9
20240426,120800,1055377045,2610,2610,2610,2610,10
20240426,120700,1055350945,2615,2610,2615,2610,224
20240426,120600,1054765655,2610,2610,2610,2610,1020
20240426,120500,1052103455,2610,2600,2610,2600,146
20240426,120400,1051723655,2600,2600,2600,2600,101
20240426,120300,1051461055,2600,2600,2600,2600,241
20240426,120200,1050834455,2600,2600,2600,2600,200
20240426,120100,1050314455,2600,2610,2610,2600,691
20240426,120000,1048517845,2605,2610,2610,2605,105
20240426,115900,1048243820,2605,2610,2610,2605,346
20240426,115800,1047342485,2605,2605,2605,2605,76
20240426,115700,1047144505,2605,2605,2605,2605,1
20240426,115600,1047141900,2605,2605,2605,2605,225
20240426,115500,1046555775,2610,2605,2610,2605,36
20240426,115400,1046461890,2605,2605,2605,2605,25
20240426,115300,1046396765,2610,2610,2610,2610,20
20240426,115200,1046344565,2610,2610,2610,2610,0
20240426,115100,1046344565,2610,2605,2610,2600,311
20240426,115000,1045534405,2605,2605,2605,2605,20
20240426,114900,1045482305,2600,2610,2610,2600,12
20240426,114800,1045451025,2610,2610,2610,2610,1
20240426,114700,1045448415,2605,2610,2610,2605,2483
20240426,114600,1038979595,2610,2610,2610,2610,663
20240426,114500,1037249165,2605,2615,2615,2605,194
20240426,114400,1036742830,2605,2610,2615,2605,4253
20240426,114300,1025642435,2615,2615,2615,2615,0
20240426,114200,1025642435,2615,2615,2615,2615,60
20240426,114100,1025485535,2615,2615,2615,2615,1000
20240426,114000,1022870535,2615,2615,2615,2615,27
20240426,113900,1022799930,2615,2615,2615,2615,1
20240426,113800,1022797315,2615,2615,2615,2610,1537
20240426,113700,1018785560,2615,2610,2615,2610,103
20240426,113600,1018516715,2615,2615,2615,2615,128
20240426,113500,1018181995,2615,2615,2615,2615,243
20240426,113400,1017546550,2620,2620,2620,2615,435
20240426,113300,1016406900,2620,2615,2620,2615,61
20240426,113200,1016247380,2620,2620,2620,2620,0
20240426,113100,1016247380,2620,2620,2620,2615,1712
20240426,113000,1011769440,2615,2615,2620,2615,1893
20240426,112900,1006819210,2620,2620,2620,2620,1
20240426,112800,1006816590,2615,2615,2615,2615,3925
20240426,112700,996552715,2620,2620,2620,2620,16
20240426,112600,996510795,2615,2615,2615,2615,2467
20240426,112500,990059590,2605,2610,2610,2605,2000
20240426,112400,984849335,2615,2605,2615,2605,101
20240426,112300,984586220,2605,2615,2615,2605,1218
20240426,112200,981406325,2615,2610,2615,2610,5903
20240426,112100,965980735,2605,2600,2610,2600,6825
20240426,112000,948204085,2600,2605,2605,2600,1661
20240426,111900,943879680,2605,2605,2605,2600,347
20240426,111800,942976695,2605,2600,2605,2600,328
20240426,111700,942123305,2605,2605,2610,2605,1811
20240426,111600,937405645,2605,2605,2610,2600,1738
20240426,111500,932876805,2610,2600,2610,2600,7971
20240426,111400,912145455,2595,2595,2600,2585,6358
20240426,111300,895657135,2590,2590,2590,2590,3318
20240426,111200,887063515,2590,2590,2590,2590,41
20240426,111100,886957325,2590,2590,2590,2590,364
20240426,111000,886014565,2590,2590,2590,2585,502
20240426,110900,884716065,2585,2585,2585,2585,101
20240426,110800,884454980,2585,2585,2590,2585,106
20240426,110700,884180815,2585,2585,2585,2585,570
20240426,110600,882707365,2590,2590,2590,2590,11
20240426,110500,882678875,2590,2590,2590,2590,83
20240426,110400,882463905,2580,2580,2580,2580,20
20240426,110300,882412305,2585,2590,2590,2580,866
20240426,110200,880177865,2590,2590,2590,2580,647
20240426,110100,878504310,2590,2590,2590,2590,486
20240426,110000,877245570,2585,2585,2585,2585,1
20240426,105900,877242985,2580,2590,2590,2580,1265
20240426,105800,873978625,2590,2590,2590,2590,1312
20240426,105700,870580545,2590,2590,2590,2590,376
20240426,105600,869606705,2590,2590,2590,2590,201
20240426,105500,869086115,2585,2585,2585,2585,775
20240426,105400,867082740,2580,2585,2585,2575,2040
20240426,105300,861819730,2575,2580,2585,2575,580
20240426,105200,860325905,2585,2585,2585,2585,1
20240426,105100,860323320,2575,2580,2580,2575,10001
20240426,105000,834556340,2585,2585,2585,2585,242
20240426,104900,833930770,2585,2585,2585,2585,200
20240426,104800,833413770,2590,2590,2590,2590,0
20240426,104700,833413770,2590,2585,2595,2580,3243
20240426,104600,825015395,2585,2585,2585,2585,3800
20240426,104500,815192395,2575,2575,2575,2575,200
20240426,104400,814677395,2575,2575,2575,2575,80
20240426,104300,814471395,2580,2580,2580,2580,9428
20240426,104200,790147155,2585,2585,2585,2585,349
20240426,104100,789244990,2580,2580,2590,2580,3185
20240426,104000,781025540,2580,2580,2580,2580,1365
20240426,103900,777503840,2575,2575,2575,2570,2516
20240426,103800,771030140,2575,2575,2575,2575,1028
20240426,103700,768383040,2575,2575,2575,2575,647
20240426,103600,766717015,2575,2580,2580,2575,163
20240426,103500,766297240,2580,2580,2580,2580,1422
20240426,103400,762628480,2580,2580,2580,2575,4572
20240426,103300,750853875,2580,2575,2580,2570,3602
20240426,103200,741595875,2580,2575,2580,2575,2616
20240426,103100,734858705,2575,2575,2580,2575,42066
20240426,103000,626486035,2580,2585,2590,2580,8404
20240426,102900,604801220,2585,2585,2585,2580,131
20240426,102800,604462780,2590,2590,2590,2580,11823
20240426,102700,573938660,2590,2595,2600,2590,2698
20240426,102600,566950715,2600,2590,2600,2585,2039
20240426,102500,561677280,2585,2585,2585,2585,0
20240426,102400,561677280,2585,2590,2600,2585,8650
20240426,102300,539292390,2600,2600,2600,2590,104
20240426,102200,539022515,2590,2600,2600,2590,2323
20240426,102100,533004915,2590,2595,2595,2590,3100
20240426,102000,524971140,2595,2600,2600,2595,685
20240426,101900,523193460,2600,2600,2600,2600,3520
20240426,101800,514041460,2595,2605,2605,2595,6062
20240426,101700,498281220,2600,2605,2610,2600,42
20240426,101600,498171915,2595,2595,2595,2590,6242
20240426,101500,481974175,2585,2590,2595,2585,6584
20240426,101400,464939145,2595,2585,2595,2585,7101
20240426,101300,446552730,2585,2590,2590,2585,3269
20240426,101200,438087460,2590,2590,2590,2580,9980
20240426,101100,412276615,2585,2590,2590,2585,1185
20240426,101000,409211020,2595,2605,2615,2585,23041
20240426,100900,349315060,2605,2615,2615,2605,6167
20240426,100800,333220690,2610,2615,2615,2610,1220
20240426,100700,330032640,2615,2615,2615,2610,4691
20240426,100600,317765680,2615,2615,2615,2615,450
20240426,100500,316588930,2620,2615,2625,2615,1437
20240426,100400,312825535,2610,2615,2615,2610,1267
20240426,100300,309513585,2615,2620,2620,2615,2573
20240426,100200,302784890,2620,2620,2620,2620,404
20240426,100100,301726410,2620,2625,2625,2615,1568
20240426,100000,297625670,2620,2620,2625,2620,700
20240426,095900,295791610,2615,2615,2620,2615,1253
20240426,095800,292514515,2620,2620,2620,2610,3927
20240426,095700,282245935,2620,2625,2625,2620,1692
20240426,095600,277812845,2625,2625,2630,2620,480
20240426,095500,276553150,2630,2625,2630,2620,6011
20240426,095400,260786545,2630,2635,2635,2630,3065
20240426,095300,252725270,2635,2640,2640,2635,1800
20240426,095200,247981685,2640,2640,2640,2640,286
20240426,095100,247226645,2640,2640,2640,2640,357
20240426,095000,246284165,2640,2640,2640,2640,215
20240426,094900,245716565,2645,2645,2645,2645,213
20240426,094800,245153180,2645,2645,2645,2645,0
20240426,094700,245153180,2645,2645,2645,2640,105
20240426,094600,244875955,2640,2640,2640,2640,491
20240426,094500,243579715,2640,2635,2640,2635,2891
20240426,094400,235958410,2640,2645,2645,2640,1808
20240426,094300,231185025,2645,2640,2645,2640,317
20240426,094200,230346790,2645,2640,2645,2640,294
20240426,094100,229569175,2640,2645,2645,2640,70
20240426,094000,229384340,2645,2645,2645,2640,555
20240426,093900,227918925,2645,2645,2650,2640,1149
20240426,093800,224877030,2650,2650,2650,2650,51
20240426,093700,224741880,2650,2650,2650,2640,176
20240426,093600,224276340,2640,2650,2650,2640,2043
20240426,093500,218872860,2650,2650,2650,2650,385
20240426,093400,217852610,2655,2650,2655,2645,1043
20240426,093300,215088715,2655,2655,2655,2655,51
20240426,093200,214953310,2650,2655,2655,2650,212
20240426,093100,214390960,2655,2645,2655,2645,1936
20240426,093000,209270200,2655,2650,2655,2650,759
20240426,092900,207255080,2655,2655,2655,2645,102
20240426,092800,206984280,2655,2655,2655,2650,688
20240426,092700,205159140,2655,2655,2655,2655,11
20240426,092600,205129935,2655,2655,2655,2640,2808
20240426,092500,197713725,2640,2660,2660,2640,14685
20240426,092400,158859040,2660,2660,2660,2660,800
20240426,092300,156731040,2670,2665,2670,2660,1267
20240426,092200,153360600,2670,2675,2675,2665,744
20240426,092100,151374075,2675,2670,2675,2670,11
20240426,092000,151344700,2675,2670,2675,2665,1709
20240426,091900,146785715,2670,2670,2670,2670,20
20240426,091800,146732315,2670,2670,2675,2670,413
20240426,091700,145627670,2675,2670,2675,2670,207
20240426,091600,145074145,2675,2670,2675,2665,243
20240426,091500,144426090,2670,2670,2670,2670,116
20240426,091400,144116370,2675,2670,2675,2670,7
20240426,091300,144097670,2680,2665,2680,2665,8723
20240426,091200,120803835,2665,2665,2665,2660,1248
20240426,091100,117478915,2670,2670,2670,2670,0
20240426,091000,117478915,2670,2675,2675,2670,814
20240426,090900,115305285,2670,2670,2670,2670,400
20240426,090800,114237285,2675,2670,2675,2670,2885
20240426,090700,106533560,2670,2675,2680,2670,1090
20240426,090600,103618340,2675,2675,2675,2675,15
20240426,090500,103578215,2680,2680,2685,2680,4540
20240426,090400,91410275,2685,2685,2690,2680,5227
20240426,090300,77375995,2685,2650,2685,2650,11678
20240426,090200,46120570,2660,2670,2670,2640,13239
20240426,090100,10993300,2670,2660,2670,2660,1236
20240426,090000,7695775,2670,2650,2670,2650,2900