stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183400,4549547187,1349,1349,1349,1349,29269
20240425,183300,4549547187,1349,1349,1349,1349,0
20240425,183200,4549547187,1349,1349,1349,1349,0
20240425,183100,4549547187,1349,1349,1349,1349,0
20240425,183000,4549547187,1349,1349,1349,1349,0
20240425,182900,4549547187,1349,1349,1349,1349,0
20240425,182800,4549547187,1349,1349,1349,1349,0
20240425,182700,4549547187,1349,1349,1349,1349,0
20240425,182600,4549547187,1349,1349,1349,1349,0
20240425,182500,4549547187,1349,1349,1349,1349,0
20240425,182400,4549547187,1349,1349,1349,1349,0
20240425,182300,4549547187,1349,1349,1349,1349,0
20240425,182200,4549547187,1349,1349,1349,1349,0
20240425,182100,4549547187,1349,1349,1349,1349,0
20240425,182000,4549547187,1349,1349,1349,1349,0
20240425,181900,4549547187,1349,1349,1349,1349,0
20240425,181800,4549547187,1349,1349,1349,1349,0
20240425,181700,4549547187,1349,1349,1349,1349,0
20240425,181600,4549547187,1349,1349,1349,1349,0
20240425,181500,4549547187,1349,1349,1349,1349,0
20240425,181400,4549547187,1349,1349,1349,1349,0
20240425,181300,4549547187,1349,1349,1349,1349,0
20240425,181200,4549547187,1349,1349,1349,1349,0
20240425,181100,4549547187,1349,1349,1349,1349,0
20240425,181000,4549547187,1349,1349,1349,1349,0
20240425,180900,4549547187,1349,1349,1349,1349,0
20240425,180800,4549547187,1349,1349,1349,1349,0
20240425,180700,4549547187,1349,1349,1349,1349,0
20240425,180600,4549547187,1349,1349,1349,1349,0
20240425,180500,4549547187,1349,1349,1349,1349,0
20240425,180400,4549547187,1349,1349,1349,1349,29269
20240425,180300,4549547187,1349,1349,1349,1349,0
20240425,180200,4549547187,1349,1349,1349,1349,0
20240425,180100,4549547187,1349,1349,1349,1349,0
20240425,180000,4549547187,1349,1349,1349,1349,0
20240425,175900,4549547187,1349,1349,1349,1349,0
20240425,175800,4549547187,1349,1349,1349,1349,0
20240425,175700,4549547187,1349,1349,1349,1349,0
20240425,175600,4549547187,1349,1349,1349,1349,0
20240425,175500,4549547187,1349,1349,1349,1349,0
20240425,175400,4549547187,1349,1349,1349,1349,0
20240425,175300,4549547187,1349,1349,1349,1349,0
20240425,175200,4549547187,1349,1349,1349,1349,0
20240425,175100,4549547187,1349,1349,1349,1349,0
20240425,175000,4549547187,1349,1349,1349,1349,0
20240425,174900,4549547187,1349,1349,1349,1349,0
20240425,174800,4549547187,1349,1349,1349,1349,0
20240425,174700,4549547187,1349,1349,1349,1349,0
20240425,174600,4549547187,1349,1349,1349,1349,0
20240425,174500,4549547187,1349,1349,1349,1349,0
20240425,174400,4549547187,1349,1349,1349,1349,0
20240425,174300,4549547187,1349,1349,1349,1349,0
20240425,174200,4549547187,1349,1349,1349,1349,0
20240425,174100,4549547187,1349,1349,1349,1349,0
20240425,174000,4549547187,1349,1349,1349,1349,0
20240425,173900,4549547187,1349,1349,1349,1349,0
20240425,173800,4549547187,1349,1349,1349,1349,0
20240425,173700,4549547187,1349,1349,1349,1349,0
20240425,173600,4549547187,1349,1349,1349,1349,0
20240425,173500,4549547187,1349,1349,1349,1349,0
20240425,173400,4549547187,1349,1349,1349,1349,29269
20240425,173300,4549547187,1349,1349,1349,1349,0
20240425,173200,4549547187,1349,1349,1349,1349,0
20240425,173100,4549547187,1349,1349,1349,1349,0
20240425,173000,4549547187,1349,1349,1349,1349,0
20240425,172900,4549547187,1349,1349,1349,1349,0
20240425,172800,4549547187,1349,1349,1349,1349,0
20240425,172700,4549547187,1349,1349,1349,1349,0
20240425,172600,4549547187,1349,1349,1349,1349,0
20240425,172500,4549547187,1349,1349,1349,1349,0
20240425,172400,4549547187,1349,1349,1349,1349,0
20240425,172300,4549547187,1349,1349,1349,1349,0
20240425,172200,4549547187,1349,1349,1349,1349,0
20240425,172100,4549547187,1349,1349,1349,1349,0
20240425,172000,4549547187,1349,1349,1349,1349,0
20240425,171900,4549547187,1349,1349,1349,1349,0
20240425,171800,4549547187,1349,1349,1349,1349,0
20240425,171700,4549547187,1349,1349,1349,1349,0
20240425,171600,4549547187,1349,1349,1349,1349,0
20240425,171500,4549547187,1349,1349,1349,1349,0
20240425,171400,4549547187,1349,1349,1349,1349,0
20240425,171300,4549547187,1349,1349,1349,1349,0
20240425,171200,4549547187,1349,1349,1349,1349,0
20240425,171100,4549547187,1349,1349,1349,1349,0
20240425,171000,4549547187,1349,1349,1349,1349,0
20240425,170900,4549547187,1349,1349,1349,1349,0
20240425,170800,4549547187,1349,1349,1349,1349,0
20240425,170700,4549547187,1349,1349,1349,1349,0
20240425,170600,4549547187,1349,1349,1349,1349,0
20240425,170500,4549547187,1349,1349,1349,1349,0
20240425,170400,4549547187,1349,1349,1349,1349,29269
20240425,170300,4549547187,1349,1349,1349,1349,0
20240425,170200,4549547187,1349,1349,1349,1349,0
20240425,170100,4549547187,1349,1349,1349,1349,0
20240425,170000,4549547187,1349,1349,1349,1349,0
20240425,165900,4549547187,1349,1349,1349,1349,0
20240425,165800,4549547187,1349,1349,1349,1349,0
20240425,165700,4549547187,1349,1349,1349,1349,0
20240425,165600,4549547187,1349,1349,1349,1349,0
20240425,165500,4549547187,1349,1349,1349,1349,0
20240425,165400,4549547187,1349,1349,1349,1349,0
20240425,165300,4549547187,1349,1349,1349,1349,0
20240425,165200,4549547187,1349,1349,1349,1349,0
20240425,165100,4549547187,1349,1349,1349,1349,0
20240425,165000,4549547187,1349,1349,1349,1349,0
20240425,164900,4549547187,1349,1349,1349,1349,0
20240425,164800,4549547187,1349,1349,1349,1349,0
20240425,164700,4549547187,1349,1349,1349,1349,0
20240425,164600,4549547187,1349,1349,1349,1349,0
20240425,164500,4549547187,1349,1349,1349,1349,0
20240425,164400,4549547187,1349,1349,1349,1349,0
20240425,164300,4549547187,1349,1349,1349,1349,0
20240425,164200,4549547187,1349,1349,1349,1349,0
20240425,164100,4549547187,1349,1349,1349,1349,0
20240425,164000,4549547187,1349,1349,1349,1349,0
20240425,163900,4549547187,1349,1349,1349,1349,0
20240425,163800,4549547187,1349,1349,1349,1349,0
20240425,163700,4549547187,1349,1349,1349,1349,0
20240425,163600,4549547187,1349,1349,1349,1349,0
20240425,163500,4549547187,1349,1349,1349,1349,0
20240425,163400,4549547187,1349,1349,1349,1349,29269
20240425,163300,4549547187,1349,1349,1349,1349,0
20240425,163200,4549547187,1349,1349,1349,1349,0
20240425,163100,4549547187,1349,1349,1349,1349,0
20240425,163000,4549547187,1349,1349,1349,1349,0
20240425,162900,4549547187,1349,1349,1349,1349,0
20240425,162800,4549547187,1349,1349,1349,1349,0
20240425,162700,4549547187,1349,1349,1349,1349,0
20240425,162600,4549547187,1349,1349,1349,1349,0
20240425,162500,4549547187,1349,1349,1349,1349,0
20240425,162400,4549547187,1349,1349,1349,1349,0
20240425,162300,4549547187,1349,1349,1349,1349,0
20240425,162200,4549547187,1349,1349,1349,1349,0
20240425,162100,4549547187,1349,1349,1349,1349,0
20240425,162000,4549547187,1349,1349,1349,1349,0
20240425,161900,4549547187,1349,1349,1349,1349,0
20240425,161800,4549547187,1349,1349,1349,1349,0
20240425,161700,4549547187,1349,1349,1349,1349,0
20240425,161600,4549547187,1349,1349,1349,1349,0
20240425,161500,4549547187,1349,1349,1349,1349,0
20240425,161400,4549547187,1349,1349,1349,1349,0
20240425,161300,4549547187,1349,1349,1349,1349,0
20240425,161200,4549547187,1349,1349,1349,1349,0
20240425,161100,4549547187,1349,1349,1349,1349,0
20240425,161000,4549547187,1349,1349,1349,1349,0
20240425,160900,4549547187,1349,1349,1349,1349,0
20240425,160800,4549547187,1349,1349,1349,1349,0
20240425,160700,4549547187,1349,1349,1349,1349,0
20240425,160600,4549547187,1349,1349,1349,1349,0
20240425,160500,4549547187,1349,1349,1349,1349,0
20240425,160400,4549547187,1349,1349,1349,1349,29269
20240425,160300,4549547187,1349,1349,1349,1349,0
20240425,160200,4549547187,1349,1349,1349,1349,0
20240425,160100,4549547187,1349,1349,1349,1349,0
20240425,160000,4549547187,1349,1349,1349,1349,0
20240425,155900,4549547187,1349,1349,1349,1349,0
20240425,155800,4549547187,1349,1349,1349,1349,0
20240425,155700,4549547187,1349,1349,1349,1349,0
20240425,155600,4549547187,1349,1349,1349,1349,0
20240425,155500,4549547187,1349,1349,1349,1349,0
20240425,155400,4549547187,1349,1349,1349,1349,0
20240425,155300,4549547187,1349,1349,1349,1349,0
20240425,155200,4549547187,1349,1349,1349,1349,0
20240425,155100,4549547187,1349,1349,1349,1349,0
20240425,155000,4549547187,1349,1349,1349,1349,0
20240425,154900,4549547187,1349,1349,1349,1349,0
20240425,154800,4549547187,1349,1349,1349,1349,0
20240425,154700,4549547187,1349,1349,1349,1349,0
20240425,154600,4549547187,1349,1349,1349,1349,0
20240425,154500,4549547187,1349,1349,1349,1349,0
20240425,154400,4549547187,1349,1349,1349,1349,0
20240425,154300,4549547187,1349,1349,1349,1349,0
20240425,154200,4549547187,1349,1349,1349,1349,0
20240425,154100,4549547187,1349,1349,1349,1349,0
20240425,154000,4549547187,1349,1349,1349,1349,0
20240425,153900,4549547187,1349,1349,1349,1349,0
20240425,153800,4549547187,1349,1349,1349,1349,0
20240425,153700,4549547187,1349,1349,1349,1349,0
20240425,153600,4549547187,1349,1349,1349,1349,0
20240425,153500,4549547187,1349,1349,1349,1349,0
20240425,153400,4549547187,1349,1349,1349,1349,29269
20240425,153300,4549547187,1349,1349,1349,1349,0
20240425,153200,4549547187,1349,1349,1349,1349,0
20240425,153100,4549547187,1349,1349,1349,1349,0
20240425,153000,4549547187,1349,1349,1349,1349,29269
20240425,152900,4510063306,1349,1349,1349,1349,0
20240425,152800,4510063306,1349,1349,1349,1349,0
20240425,152700,4510063306,1349,1349,1349,1349,0
20240425,152600,4510063306,1349,1349,1349,1349,0
20240425,152500,4510063306,1349,1349,1349,1349,0
20240425,152400,4510063306,1349,1349,1349,1349,0
20240425,152300,4510063306,1349,1349,1349,1349,0
20240425,152200,4510063306,1349,1349,1349,1349,0
20240425,152100,4510063306,1349,1349,1349,1349,0
20240425,152000,4510063306,1349,1349,1349,1349,0
20240425,151900,4510063306,1349,1352,1353,1348,121479
20240425,151800,4346060460,1352,1353,1353,1351,9325
20240425,151700,4333457079,1353,1354,1354,1351,25716
20240425,151600,4298683933,1354,1354,1354,1353,4777
20240425,151500,4292219381,1353,1356,1356,1353,30732
20240425,151400,4250604097,1356,1355,1356,1355,2385
20240425,151300,4247371936,1355,1354,1356,1354,7506
20240425,151200,4237204097,1354,1354,1354,1353,2755
20240425,151100,4233473832,1353,1353,1354,1352,4647
20240425,151000,4227189968,1353,1353,1353,1352,9048
20240425,150900,4214952811,1353,1353,1353,1352,11609
20240425,150800,4199255066,1352,1353,1353,1352,12759
20240425,150700,4181994067,1353,1354,1354,1353,3557
20240425,150600,4177179993,1354,1354,1354,1353,2399
20240425,150500,4173933033,1354,1354,1354,1353,13535
20240425,150400,4155616650,1354,1354,1354,1353,2525
20240425,150300,4152199463,1353,1353,1354,1353,2940
20240425,150200,4148221032,1353,1356,1356,1353,29016
20240425,150100,4108908750,1356,1356,1357,1356,4921
20240425,150000,4102235848,1356,1355,1357,1355,6024
20240425,145900,4094067610,1356,1356,1356,1355,2394
20240425,145800,4090822350,1356,1356,1356,1355,350
20240425,145700,4090347752,1356,1357,1357,1355,18760
20240425,145600,4064907613,1357,1358,1358,1356,25648
20240425,145500,4030102903,1358,1358,1358,1357,5771
20240425,145400,4022265895,1358,1359,1359,1357,17809
20240425,145300,3998075577,1359,1359,1359,1358,2121
20240425,145200,3995195019,1358,1359,1359,1358,8127
20240425,145100,3984153576,1359,1359,1359,1358,12001
20240425,145000,3967844270,1358,1358,1359,1358,4658
20240425,144900,3961517851,1358,1358,1359,1358,6062
20240425,144800,3953285244,1358,1358,1359,1358,2892
20240425,144700,3949356054,1359,1359,1359,1359,4376
20240425,144600,3943409070,1359,1360,1361,1359,3545
20240425,144500,3938587061,1360,1360,1361,1360,471
20240425,144400,3937946349,1361,1362,1362,1360,16532
20240425,144300,3915459652,1362,1363,1363,1362,3162
20240425,144200,3911152883,1363,1363,1363,1362,1441
20240425,144100,3909190072,1362,1362,1362,1361,2610
20240425,144000,3905636007,1362,1360,1364,1360,1924
20240425,143900,3903016425,1360,1360,1360,1360,391
20240425,143800,3902484665,1359,1359,1359,1358,3510
20240425,143700,3897714737,1358,1358,1358,1358,2689
20240425,143600,3894063075,1358,1358,1359,1358,2441
20240425,143500,3890746819,1359,1359,1359,1358,1250
20240425,143400,3889049292,1359,1359,1359,1357,3620
20240425,143300,3884132497,1359,1359,1360,1357,3834
20240425,143200,3878924020,1358,1359,1359,1358,11562
20240425,143100,3863216280,1359,1360,1360,1359,16638
20240425,143000,3840589657,1360,1366,1366,1360,8983
20240425,142900,3828350665,1366,1365,1366,1365,1445
20240425,142800,3826377298,1366,1366,1366,1365,5440
20240425,142700,3818950436,1366,1366,1366,1365,371
20240425,142600,3818443680,1366,1366,1367,1365,8583
20240425,142500,3806727258,1367,1367,1368,1366,2064
20240425,142400,3803906590,1367,1366,1367,1366,552
20240425,142300,3803152253,1366,1366,1366,1365,1399
20240425,142200,3801241288,1366,1366,1366,1366,1233
20240425,142100,3799557010,1366,1366,1366,1366,2772
20240425,142000,3795770458,1366,1368,1368,1366,1974
20240425,141900,3793072614,1368,1368,1368,1366,9304
20240425,141800,3780357134,1368,1368,1368,1367,1333
20240425,141700,3778533690,1368,1369,1369,1367,2377
20240425,141600,3775282770,1368,1373,1373,1368,427
20240425,141500,3774696927,1370,1370,1374,1365,7837
20240425,141400,3763948906,1374,1368,1374,1367,3969
20240425,141300,3758519669,1370,1367,1370,1367,1471
20240425,141200,3756505035,1367,1375,1375,1367,7450
20240425,141100,3746280643,1375,1377,1377,1375,2851
20240425,141000,3742355016,1378,1379,1379,1375,6734
20240425,140900,3733082483,1379,1379,1380,1375,3368
20240425,140800,3728441804,1380,1379,1385,1379,17639
20240425,140700,3704084211,1384,1376,1384,1375,13869
20240425,140600,3684942420,1377,1363,1383,1363,66803
20240425,140500,3593361835,1363,1363,1363,1362,3183
20240425,140400,3589023978,1363,1361,1363,1361,693
20240425,140300,3588080333,1361,1360,1362,1360,1794
20240425,140200,3585640021,1360,1361,1361,1360,4271
20240425,140100,3579831411,1362,1362,1362,1360,7041
20240425,140000,3570252480,1363,1365,1365,1363,5510
20240425,135900,3562740865,1365,1364,1365,1363,4355
20240425,135800,3556801355,1364,1363,1364,1363,1157
20240425,135700,3555223964,1363,1364,1364,1362,2032
20240425,135600,3552452627,1363,1363,1365,1363,3950
20240425,135500,3547067546,1362,1362,1363,1362,1261
20240425,135400,3545349263,1363,1361,1363,1361,17336
20240425,135300,3521752474,1361,1360,1361,1360,1393
20240425,135200,3519856773,1361,1360,1361,1359,1705
20240425,135100,3517538432,1359,1358,1359,1357,12726
20240425,135000,3500251849,1358,1360,1360,1358,926
20240425,134900,3498993811,1360,1359,1360,1359,3695
20240425,134800,3493968661,1359,1360,1360,1358,4082
20240425,134700,3488418092,1360,1361,1361,1357,16627
20240425,134600,3465818450,1361,1361,1361,1359,11480
20240425,134500,3450203933,1361,1361,1361,1360,2853
20240425,134400,3446321031,1361,1361,1361,1360,10296
20240425,134300,3432315979,1360,1361,1361,1360,34376
20240425,134200,3385560331,1361,1361,1362,1361,549
20240425,134100,3384812671,1362,1362,1362,1360,8668
20240425,134000,3373018729,1362,1363,1363,1361,28140
20240425,133900,3334696445,1363,1366,1367,1363,120781
20240425,133800,3169748615,1367,1367,1367,1366,2585
20240425,133700,3166216180,1367,1367,1367,1366,1183
20240425,133600,3164599049,1367,1367,1367,1366,381
20240425,133500,3164078232,1367,1368,1368,1367,12008
20240425,133400,3147663148,1368,1368,1368,1367,12880
20240425,133300,3130053615,1368,1369,1369,1367,5571
20240425,133200,3122436085,1369,1368,1369,1368,340
20240425,133100,3121970935,1368,1368,1369,1368,3814
20240425,133000,3116753382,1368,1369,1369,1367,17217
20240425,132900,3093203462,1369,1369,1369,1369,4330
20240425,132800,3087275692,1369,1368,1369,1368,11198
20240425,132700,3071949833,1368,1368,1368,1367,1033
20240425,132600,3070536701,1368,1368,1369,1367,2716
20240425,132500,3066820812,1369,1369,1369,1368,1142
20240425,132400,3065257738,1369,1368,1369,1368,328
20240425,132300,3064808716,1368,1369,1369,1368,8867
20240425,132200,3052678004,1369,1369,1370,1369,1951
20240425,132100,3050006350,1370,1369,1370,1369,2069
20240425,132000,3047173398,1369,1369,1370,1369,2274
20240425,131900,3044060101,1369,1370,1370,1369,83
20240425,131800,3043946396,1370,1370,1370,1369,862
20240425,131700,3042765840,1370,1370,1370,1369,1617
20240425,131600,3040550841,1370,1368,1370,1368,1543
20240425,131500,3038437690,1369,1368,1369,1368,4526
20240425,131400,3032245633,1368,1369,1369,1368,2087
20240425,131300,3029389085,1370,1370,1370,1369,2447
20240425,131200,3026038842,1370,1370,1370,1369,493
20240425,131100,3025363433,1370,1370,1371,1369,1813
20240425,131000,3022879682,1370,1370,1370,1369,8552
20240425,130900,3011170931,1369,1370,1370,1369,156
20240425,130800,3010957212,1370,1369,1370,1369,1742
20240425,130700,3008570737,1370,1370,1370,1369,1301
20240425,130600,3006788377,1371,1370,1371,1370,3354
20240425,130500,3002193253,1370,1371,1371,1370,10011
20240425,130400,2988470505,1371,1372,1372,1371,720
20240425,130300,2987483326,1371,1371,1371,1371,2557
20240425,130200,2983977679,1371,1371,1372,1371,3289
20240425,130100,2979468459,1371,1371,1371,1371,2339
20240425,130000,2976261690,1371,1371,1372,1371,5096
20240425,125900,2969274874,1371,1373,1373,1371,2567
20240425,125800,2965753377,1373,1373,1373,1373,88
20240425,125700,2965632553,1373,1373,1373,1372,12329
20240425,125600,2948714836,1373,1373,1373,1372,670
20240425,125500,2947795126,1373,1373,1373,1372,310
20240425,125400,2947369577,1372,1373,1373,1372,3561
20240425,125300,2942482597,1373,1372,1373,1371,1253
20240425,125200,2940763502,1372,1372,1372,1371,476
20240425,125100,2940110501,1371,1371,1372,1371,2141
20240425,125000,2937175090,1371,1372,1372,1371,1969
20240425,124900,2934475033,1372,1372,1372,1371,620
20240425,124800,2933624656,1372,1371,1372,1371,1078
20240425,124700,2932145842,1371,1370,1372,1370,2631
20240425,124600,2928539676,1370,1370,1370,1370,1498
20240425,124500,2926487416,1370,1370,1370,1370,1648
20240425,124400,2924229656,1370,1371,1371,1370,608
20240425,124300,2923396543,1370,1370,1370,1369,2711
20240425,124200,2919682673,1370,1370,1370,1369,2744
20240425,124100,2915925546,1370,1370,1371,1369,765
20240425,124000,2914877403,1370,1371,1371,1369,10995
20240425,123900,2899821624,1371,1371,1371,1370,831
20240425,123800,2898682824,1371,1367,1371,1367,5191
20240425,123700,2891577937,1368,1366,1368,1366,8146
20240425,123600,2880441380,1366,1367,1368,1366,8275
20240425,123500,2869129117,1366,1367,1369,1366,15740
20240425,123400,2847612523,1367,1371,1371,1367,89552
20240425,123300,2724989535,1371,1371,1371,1370,21459
20240425,123200,2695589548,1370,1372,1372,1370,17739
20240425,123100,2671269988,1371,1373,1373,1371,9736
20240425,123000,2657918110,1371,1373,1374,1371,28791
20240425,122900,2618410166,1373,1373,1374,1373,1985
20240425,122800,2615684755,1374,1374,1374,1374,24
20240425,122700,2615651779,1375,1374,1375,1373,1608
20240425,122600,2613443879,1375,1375,1375,1373,16216
20240425,122500,2591162785,1375,1375,1375,1375,1501
20240425,122400,2589098910,1375,1375,1375,1374,1511
20240425,122300,2587021355,1374,1375,1375,1374,1293
20240425,122200,2585243780,1375,1375,1375,1375,172
20240425,122100,2585007280,1375,1375,1375,1374,195
20240425,122000,2584739255,1375,1376,1376,1374,8511
20240425,121900,2573040747,1376,1376,1376,1375,2848
20240425,121800,2569122681,1376,1376,1376,1376,214
20240425,121700,2568828217,1375,1376,1376,1375,1614
20240425,121600,2566608907,1376,1376,1376,1374,664
20240425,121500,2565695926,1375,1376,1376,1375,2710
20240425,121400,2561967741,1376,1377,1378,1376,1017
20240425,121300,2560568134,1379,1380,1380,1378,4294
20240425,121200,2554649324,1380,1379,1380,1378,772
20240425,121100,2553585118,1380,1380,1380,1379,330
20240425,121000,2553129845,1379,1378,1379,1378,3710
20240425,120900,2548017243,1378,1377,1378,1377,2119
20240425,120800,2545098031,1377,1375,1377,1374,8931
20240425,120700,2532810653,1375,1374,1375,1374,1321
20240425,120600,2530994611,1375,1375,1375,1375,217
20240425,120500,2530696236,1375,1374,1375,1374,4725
20240425,120400,2524204019,1375,1375,1375,1375,398
20240425,120300,2523656769,1375,1375,1375,1375,1911
20240425,120200,2521029144,1375,1376,1376,1375,766
20240425,120100,2519975794,1375,1375,1376,1374,1239
20240425,120000,2518272146,1375,1374,1375,1374,889
20240425,115900,2517049871,1374,1374,1374,1374,39
20240425,115800,2516996285,1374,1375,1375,1374,14175
20240425,115700,2497507160,1375,1376,1376,1375,202
20240425,115600,2497229308,1376,1375,1376,1375,187
20240425,115500,2496971997,1375,1375,1376,1375,3601
20240425,115400,2492019519,1374,1373,1374,1373,1965
20240425,115300,2489320084,1372,1374,1374,1372,941
20240425,115200,2488029016,1374,1372,1374,1372,410
20240425,115100,2487466178,1372,1373,1374,1372,7055
20240425,115000,2477779336,1373,1375,1375,1373,3167
20240425,114900,2473429429,1375,1374,1375,1374,5091
20240425,114800,2466431079,1374,1374,1374,1373,3579
20240425,114700,2461513733,1374,1374,1374,1373,1619
20240425,114600,2459289789,1374,1373,1374,1373,308
20240425,114500,2458866604,1373,1373,1374,1373,276
20240425,114400,2458487655,1373,1373,1374,1373,53
20240425,114300,2458414884,1373,1373,1373,1373,81
20240425,114200,2458303671,1372,1373,1373,1372,3280
20240425,114100,2453801556,1373,1373,1373,1373,831
20240425,114000,2452660593,1373,1373,1375,1373,1433
20240425,113900,2450693072,1373,1374,1374,1373,1921
20240425,113800,2448055271,1373,1373,1375,1373,141
20240425,113700,2447861616,1373,1374,1374,1372,11259
20240425,113600,2432403244,1375,1373,1376,1372,6696
20240425,113500,2423201358,1373,1373,1373,1373,1747
20240425,113400,2420802727,1373,1374,1374,1372,183
20240425,113300,2420551469,1374,1373,1374,1372,6941
20240425,113200,2411020021,1374,1374,1374,1373,3078
20240425,113100,2406790867,1374,1374,1374,1373,2772
20240425,113000,2402982240,1374,1375,1375,1373,1357
20240425,112900,2401118068,1375,1375,1375,1375,948
20240425,112800,2399814568,1375,1374,1376,1374,9719
20240425,112700,2386458082,1372,1373,1374,1372,19603
20240425,112600,2359543213,1373,1373,1373,1372,5538
20240425,112500,2351943537,1372,1372,1372,1372,3158
20240425,112400,2347610761,1372,1372,1372,1371,8247
20240425,112300,2336296247,1372,1371,1372,1371,10063
20240425,112200,2322491611,1371,1372,1372,1371,1791
20240425,112100,2320035645,1372,1372,1372,1372,2830
20240425,112000,2316152885,1372,1372,1372,1371,615
20240425,111900,2315309539,1372,1371,1372,1371,8866
20240425,111800,2303146030,1372,1372,1372,1372,1535
20240425,111700,2301040010,1372,1372,1372,1371,881
20240425,111600,2299831674,1371,1372,1372,1371,2047
20240425,111500,2297024227,1372,1373,1373,1372,7464
20240425,111400,2286781845,1373,1372,1373,1372,929
20240425,111300,2285506334,1372,1373,1373,1372,4709
20240425,111200,2279045301,1373,1373,1373,1372,3210
20240425,111100,2274639971,1372,1373,1373,1372,5140
20240425,111000,2267587729,1372,1373,1374,1372,2014
20240425,110900,2264823673,1373,1373,1373,1373,3077
20240425,110800,2260598952,1373,1374,1374,1373,1080
20240425,110700,2259115768,1373,1374,1374,1373,1976
20240425,110600,2256401444,1374,1374,1374,1373,1244
20240425,110500,2254693347,1374,1373,1374,1373,6125
20240425,110400,2246283671,1373,1374,1374,1372,7492
20240425,110300,2235997441,1374,1375,1375,1374,3430
20240425,110200,2231283862,1375,1375,1375,1375,271
20240425,110100,2230911237,1375,1375,1375,1374,3546
20240425,110000,2226038473,1375,1375,1376,1374,3891
20240425,105900,2220690232,1375,1376,1376,1375,1576
20240425,105800,2218523023,1376,1376,1376,1375,1306
20240425,105700,2216725982,1375,1376,1376,1375,2163
20240425,105600,2213751113,1376,1377,1377,1374,1012
20240425,105500,2212358497,1377,1373,1377,1371,11599
20240425,105400,2196440985,1372,1373,1373,1371,10305
20240425,105300,2182302885,1373,1375,1376,1372,41370
20240425,105200,2125433475,1376,1376,1377,1376,25695
20240425,105100,2090075455,1376,1377,1377,1376,9675
20240425,105000,2076761355,1376,1377,1378,1376,15445
20240425,104900,2055497083,1377,1378,1378,1377,8313
20240425,104800,2044049934,1377,1381,1381,1377,82369
20240425,104700,1930410503,1381,1381,1381,1381,14
20240425,104600,1930391169,1381,1381,1381,1380,5649
20240425,104500,1922591887,1381,1381,1381,1380,1639
20240425,104400,1920328841,1381,1381,1381,1380,368
20240425,104300,1919820948,1381,1381,1381,1380,3709
20240425,104200,1914699320,1381,1380,1381,1380,5274
20240425,104100,1907416730,1381,1381,1381,1380,5036
20240425,104000,1900462038,1381,1383,1384,1380,62864
20240425,103900,1813642055,1384,1383,1384,1383,1607
20240425,103800,1811418634,1382,1383,1383,1382,6576
20240425,103700,1802330552,1382,1383,1384,1382,2456
20240425,103600,1798933909,1383,1382,1383,1382,4899
20240425,103500,1792163263,1383,1382,1383,1381,7433
20240425,103400,1781895942,1382,1382,1382,1382,11703
20240425,103300,1765722396,1383,1382,1383,1382,7216
20240425,103200,1755746740,1382,1383,1383,1382,6566
20240425,103100,1746670287,1383,1383,1383,1382,2263
20240425,103000,1743540565,1383,1384,1384,1383,5243
20240425,102900,1736289446,1383,1382,1384,1382,2672
20240425,102800,1732594411,1383,1383,1383,1383,4171
20240425,102700,1726825918,1383,1382,1383,1382,4080
20240425,102600,1721187051,1382,1383,1384,1382,2655
20240425,102500,1717516642,1383,1383,1384,1383,3946
20240425,102400,1712059260,1383,1383,1383,1383,40
20240425,102300,1712003940,1383,1383,1384,1382,9259
20240425,102200,1699201841,1384,1382,1384,1382,2234
20240425,102100,1696113014,1382,1383,1384,1382,4660
20240425,102000,1689668225,1383,1382,1383,1382,6932
20240425,101900,1680087474,1383,1382,1383,1382,2299
20240425,101800,1676910221,1382,1383,1384,1382,3043
20240425,101700,1672703716,1383,1384,1385,1383,2659
20240425,101600,1669023581,1384,1385,1385,1384,127
20240425,101500,1668847707,1384,1385,1385,1384,1028
20240425,101400,1667424939,1384,1384,1384,1383,4116
20240425,101300,1661731945,1384,1383,1384,1383,1784
20240425,101200,1659264256,1383,1382,1383,1382,3581
20240425,101100,1654314422,1383,1382,1383,1382,7334
20240425,101000,1644174516,1383,1385,1385,1382,3249
20240425,100900,1639680604,1385,1384,1385,1384,1721
20240425,100800,1637297757,1382,1382,1385,1381,30607
20240425,100700,1594992698,1382,1382,1382,1381,7607
20240425,100600,1584480369,1382,1382,1382,1381,9106
20240425,100500,1571897538,1382,1382,1383,1381,2362
20240425,100400,1568633348,1383,1382,1385,1382,2653
20240425,100300,1564966867,1382,1385,1385,1382,655
20240425,100200,1564059983,1382,1383,1384,1382,33902
20240425,100100,1517189209,1383,1382,1383,1382,5136
20240425,100000,1510088442,1383,1383,1384,1382,5104
20240425,095900,1503029763,1383,1383,1383,1383,5374
20240425,095800,1495597521,1383,1383,1383,1382,2300
20240425,095700,1492416653,1383,1384,1385,1382,12230
20240425,095600,1475501831,1384,1385,1385,1383,3032
20240425,095500,1471306036,1385,1382,1385,1382,2124
20240425,095400,1468370662,1381,1381,1382,1380,15864
20240425,095300,1446464336,1381,1381,1381,1380,5406
20240425,095200,1439001918,1382,1382,1382,1381,10021
20240425,095100,1425161397,1382,1386,1386,1382,24943
20240425,095000,1390661772,1386,1387,1389,1385,23098
20240425,094900,1358658732,1388,1387,1388,1386,9840
20240425,094800,1345007904,1387,1389,1389,1387,5451
20240425,094700,1337436678,1389,1386,1389,1385,1657
20240425,094600,1335140138,1386,1384,1386,1384,1105
20240425,094500,1333610317,1384,1387,1390,1383,30896
20240425,094400,1290802019,1390,1391,1391,1387,1454
20240425,094300,1288783618,1391,1391,1391,1387,3792
20240425,094200,1283520339,1389,1391,1395,1389,6702
20240425,094100,1274194442,1389,1391,1392,1388,22157
20240425,094000,1243386796,1392,1395,1395,1392,12103
20240425,093900,1226533176,1395,1396,1396,1393,2442
20240425,093800,1223129198,1396,1396,1397,1394,4341
20240425,093700,1217068055,1397,1397,1397,1393,5235
20240425,093600,1209760389,1395,1399,1399,1395,11404
20240425,093500,1193818911,1399,1395,1400,1395,21222
20240425,093400,1164152014,1395,1394,1395,1393,4945
20240425,093300,1157256426,1392,1393,1393,1392,4592
20240425,093200,1150861485,1393,1392,1393,1392,745
20240425,093100,1149823771,1393,1390,1393,1390,4776
20240425,093000,1143179329,1391,1387,1391,1387,17913
20240425,092900,1118281756,1386,1385,1386,1385,7907
20240425,092800,1107326265,1385,1384,1387,1383,13840
20240425,092700,1088167100,1384,1383,1384,1383,5908
20240425,092600,1079995629,1384,1384,1384,1383,2434
20240425,092500,1076629025,1383,1384,1384,1382,5506
20240425,092400,1069012183,1384,1386,1386,1383,13709
20240425,092300,1050037729,1385,1388,1388,1385,5577
20240425,092200,1042305720,1387,1387,1388,1385,11676
20240425,092100,1026120375,1388,1388,1390,1387,17743
20240425,092000,1001486614,1389,1389,1390,1388,10782
20240425,091900,986505799,1391,1390,1391,1388,24293
20240425,091800,952737161,1390,1383,1390,1383,9305
20240425,091700,939832748,1382,1382,1383,1380,8425
20240425,091600,928192367,1382,1379,1382,1379,5620
20240425,091500,920434830,1380,1377,1380,1375,20490
20240425,091400,892229831,1377,1379,1379,1376,25418
20240425,091300,857218657,1379,1384,1385,1379,14252
20240425,091200,837507419,1384,1378,1384,1377,25657
20240425,091100,802097204,1378,1381,1381,1378,12234
20240425,091000,785228591,1381,1383,1383,1376,39939
20240425,090900,730178301,1382,1381,1384,1379,30630
20240425,090800,687887263,1380,1373,1381,1373,67413
20240425,090700,595118397,1372,1373,1373,1370,19787
20240425,090600,567997362,1373,1372,1374,1369,25584
20240425,090500,532936423,1372,1376,1376,1370,47646
20240425,090400,467603296,1375,1371,1376,1370,43366
20240425,090300,408113274,1370,1376,1376,1370,57613
20240425,090200,329041264,1376,1369,1378,1367,76925
20240425,090100,223619911,1370,1384,1392,1369,72172
20240425,090000,124183696,1393,1399,1399,1379,78788