stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,185600,729995616,1359,1359,1359,1359,6842
20240425,185500,729995616,1359,1359,1359,1359,0
20240425,185400,729995616,1359,1359,1359,1359,0
20240425,185300,729995616,1359,1359,1359,1359,0
20240425,185200,729995616,1359,1359,1359,1359,0
20240425,185100,729995616,1359,1359,1359,1359,0
20240425,185000,729995616,1359,1359,1359,1359,0
20240425,184900,729995616,1359,1359,1359,1359,0
20240425,184800,729995616,1359,1359,1359,1359,0
20240425,184700,729995616,1359,1359,1359,1359,0
20240425,184600,729995616,1359,1359,1359,1359,0
20240425,184500,729995616,1359,1359,1359,1359,0
20240425,184400,729995616,1359,1359,1359,1359,0
20240425,184300,729995616,1359,1359,1359,1359,0
20240425,184200,729995616,1359,1359,1359,1359,0
20240425,184100,729995616,1359,1359,1359,1359,0
20240425,184000,729995616,1359,1359,1359,1359,0
20240425,183900,729995616,1359,1359,1359,1359,0
20240425,183800,729995616,1359,1359,1359,1359,0
20240425,183700,729995616,1359,1359,1359,1359,0
20240425,183600,729995616,1359,1359,1359,1359,0
20240425,183500,729995616,1359,1359,1359,1359,0
20240425,183400,729995616,1359,1359,1359,1359,0
20240425,183300,729995616,1359,1359,1359,1359,0
20240425,183200,729995616,1359,1359,1359,1359,0
20240425,183100,729995616,1359,1359,1359,1359,0
20240425,183000,729995616,1359,1359,1359,1359,0
20240425,182900,729995616,1359,1359,1359,1359,0
20240425,182800,729995616,1359,1359,1359,1359,0
20240425,182700,729995616,1359,1359,1359,1359,0
20240425,182600,729995616,1359,1359,1359,1359,6842
20240425,182500,729995616,1359,1359,1359,1359,0
20240425,182400,729995616,1359,1359,1359,1359,0
20240425,182300,729995616,1359,1359,1359,1359,0
20240425,182200,729995616,1359,1359,1359,1359,0
20240425,182100,729995616,1359,1359,1359,1359,0
20240425,182000,729995616,1359,1359,1359,1359,0
20240425,181900,729995616,1359,1359,1359,1359,0
20240425,181800,729995616,1359,1359,1359,1359,0
20240425,181700,729995616,1359,1359,1359,1359,0
20240425,181600,729995616,1359,1359,1359,1359,0
20240425,181500,729995616,1359,1359,1359,1359,0
20240425,181400,729995616,1359,1359,1359,1359,0
20240425,181300,729995616,1359,1359,1359,1359,0
20240425,181200,729995616,1359,1359,1359,1359,0
20240425,181100,729995616,1359,1359,1359,1359,0
20240425,181000,729995616,1359,1359,1359,1359,0
20240425,180900,729995616,1359,1359,1359,1359,0
20240425,180800,729995616,1359,1359,1359,1359,0
20240425,180700,729995616,1359,1359,1359,1359,0
20240425,180600,729995616,1359,1359,1359,1359,0
20240425,180500,729995616,1359,1359,1359,1359,0
20240425,180400,729995616,1359,1359,1359,1359,0
20240425,180300,729995616,1359,1359,1359,1359,0
20240425,180200,729995616,1359,1359,1359,1359,0
20240425,180100,729995616,1359,1359,1359,1359,0
20240425,180000,729995616,1359,1359,1359,1359,0
20240425,175900,729995616,1359,1359,1359,1359,0
20240425,175800,729995616,1359,1359,1359,1359,0
20240425,175700,729995616,1359,1359,1359,1359,0
20240425,175600,729995616,1359,1359,1359,1359,6842
20240425,175500,729995616,1359,1359,1359,1359,0
20240425,175400,729995616,1359,1359,1359,1359,0
20240425,175300,729995616,1359,1359,1359,1359,0
20240425,175200,729995616,1359,1359,1359,1359,0
20240425,175100,729995616,1359,1359,1359,1359,0
20240425,175000,729995616,1359,1359,1359,1359,0
20240425,174900,729995616,1359,1359,1359,1359,0
20240425,174800,729995616,1359,1359,1359,1359,0
20240425,174700,729995616,1359,1359,1359,1359,0
20240425,174600,729995616,1359,1359,1359,1359,0
20240425,174500,729995616,1359,1359,1359,1359,0
20240425,174400,729995616,1359,1359,1359,1359,0
20240425,174300,729995616,1359,1359,1359,1359,0
20240425,174200,729995616,1359,1359,1359,1359,0
20240425,174100,729995616,1359,1359,1359,1359,0
20240425,174000,729995616,1359,1359,1359,1359,0
20240425,173900,729995616,1359,1359,1359,1359,0
20240425,173800,729995616,1359,1359,1359,1359,0
20240425,173700,729995616,1359,1359,1359,1359,0
20240425,173600,729995616,1359,1359,1359,1359,0
20240425,173500,729995616,1359,1359,1359,1359,0
20240425,173400,729995616,1359,1359,1359,1359,0
20240425,173300,729995616,1359,1359,1359,1359,0
20240425,173200,729995616,1359,1359,1359,1359,0
20240425,173100,729995616,1359,1359,1359,1359,0
20240425,173000,729995616,1359,1359,1359,1359,0
20240425,172900,729995616,1359,1359,1359,1359,0
20240425,172800,729995616,1359,1359,1359,1359,0
20240425,172700,729995616,1359,1359,1359,1359,0
20240425,172600,729995616,1359,1359,1359,1359,6842
20240425,172500,729995616,1359,1359,1359,1359,0
20240425,172400,729995616,1359,1359,1359,1359,0
20240425,172300,729995616,1359,1359,1359,1359,0
20240425,172200,729995616,1359,1359,1359,1359,0
20240425,172100,729995616,1359,1359,1359,1359,0
20240425,172000,729995616,1359,1359,1359,1359,0
20240425,171900,729995616,1359,1359,1359,1359,0
20240425,171800,729995616,1359,1359,1359,1359,0
20240425,171700,729995616,1359,1359,1359,1359,0
20240425,171600,729995616,1359,1359,1359,1359,0
20240425,171500,729995616,1359,1359,1359,1359,0
20240425,171400,729995616,1359,1359,1359,1359,0
20240425,171300,729995616,1359,1359,1359,1359,0
20240425,171200,729995616,1359,1359,1359,1359,0
20240425,171100,729995616,1359,1359,1359,1359,0
20240425,171000,729995616,1359,1359,1359,1359,0
20240425,170900,729995616,1359,1359,1359,1359,0
20240425,170800,729995616,1359,1359,1359,1359,0
20240425,170700,729995616,1359,1359,1359,1359,0
20240425,170600,729995616,1359,1359,1359,1359,0
20240425,170500,729995616,1359,1359,1359,1359,0
20240425,170400,729995616,1359,1359,1359,1359,0
20240425,170300,729995616,1359,1359,1359,1359,0
20240425,170200,729995616,1359,1359,1359,1359,0
20240425,170100,729995616,1359,1359,1359,1359,0
20240425,170000,729995616,1359,1359,1359,1359,0
20240425,165900,729995616,1359,1359,1359,1359,0
20240425,165800,729995616,1359,1359,1359,1359,0
20240425,165700,729995616,1359,1359,1359,1359,0
20240425,165600,729995616,1359,1359,1359,1359,6842
20240425,165500,729995616,1359,1359,1359,1359,0
20240425,165400,729995616,1359,1359,1359,1359,0
20240425,165300,729995616,1359,1359,1359,1359,0
20240425,165200,729995616,1359,1359,1359,1359,0
20240425,165100,729995616,1359,1359,1359,1359,0
20240425,165000,729995616,1359,1359,1359,1359,0
20240425,164900,729995616,1359,1359,1359,1359,0
20240425,164800,729995616,1359,1359,1359,1359,0
20240425,164700,729995616,1359,1359,1359,1359,0
20240425,164600,729995616,1359,1359,1359,1359,0
20240425,164500,729995616,1359,1359,1359,1359,0
20240425,164400,729995616,1359,1359,1359,1359,0
20240425,164300,729995616,1359,1359,1359,1359,0
20240425,164200,729995616,1359,1359,1359,1359,0
20240425,164100,729995616,1359,1359,1359,1359,0
20240425,164000,729995616,1359,1359,1359,1359,0
20240425,163900,729995616,1359,1359,1359,1359,0
20240425,163800,729995616,1359,1359,1359,1359,0
20240425,163700,729995616,1359,1359,1359,1359,0
20240425,163600,729995616,1359,1359,1359,1359,0
20240425,163500,729995616,1359,1359,1359,1359,0
20240425,163400,729995616,1359,1359,1359,1359,0
20240425,163300,729995616,1359,1359,1359,1359,0
20240425,163200,729995616,1359,1359,1359,1359,0
20240425,163100,729995616,1359,1359,1359,1359,0
20240425,163000,729995616,1359,1359,1359,1359,0
20240425,162900,729995616,1359,1359,1359,1359,0
20240425,162800,729995616,1359,1359,1359,1359,0
20240425,162700,729995616,1359,1359,1359,1359,0
20240425,162600,729995616,1359,1359,1359,1359,6842
20240425,162500,729995616,1359,1359,1359,1359,0
20240425,162400,729995616,1359,1359,1359,1359,0
20240425,162300,729995616,1359,1359,1359,1359,0
20240425,162200,729995616,1359,1359,1359,1359,0
20240425,162100,729995616,1359,1359,1359,1359,0
20240425,162000,729995616,1359,1359,1359,1359,0
20240425,161900,729995616,1359,1359,1359,1359,0
20240425,161800,729995616,1359,1359,1359,1359,0
20240425,161700,729995616,1359,1359,1359,1359,0
20240425,161600,729995616,1359,1359,1359,1359,0
20240425,161500,729995616,1359,1359,1359,1359,0
20240425,161400,729995616,1359,1359,1359,1359,0
20240425,161300,729995616,1359,1359,1359,1359,0
20240425,161200,729995616,1359,1359,1359,1359,0
20240425,161100,729995616,1359,1359,1359,1359,0
20240425,161000,729995616,1359,1359,1359,1359,0
20240425,160900,729995616,1359,1359,1359,1359,0
20240425,160800,729995616,1359,1359,1359,1359,0
20240425,160700,729995616,1359,1359,1359,1359,0
20240425,160600,729995616,1359,1359,1359,1359,0
20240425,160500,729995616,1359,1359,1359,1359,0
20240425,160400,729995616,1359,1359,1359,1359,0
20240425,160300,729995616,1359,1359,1359,1359,0
20240425,160200,729995616,1359,1359,1359,1359,0
20240425,160100,729995616,1359,1359,1359,1359,0
20240425,160000,729995616,1359,1359,1359,1359,0
20240425,155900,729995616,1359,1359,1359,1359,0
20240425,155800,729995616,1359,1359,1359,1359,0
20240425,155700,729995616,1359,1359,1359,1359,0
20240425,155600,729995616,1359,1359,1359,1359,6842
20240425,155500,729995616,1359,1359,1359,1359,0
20240425,155400,729995616,1359,1359,1359,1359,0
20240425,155300,729995616,1359,1359,1359,1359,0
20240425,155200,729995616,1359,1359,1359,1359,0
20240425,155100,729995616,1359,1359,1359,1359,0
20240425,155000,729995616,1359,1359,1359,1359,0
20240425,154900,729995616,1359,1359,1359,1359,0
20240425,154800,729995616,1359,1359,1359,1359,0
20240425,154700,729995616,1359,1359,1359,1359,0
20240425,154600,729995616,1359,1359,1359,1359,0
20240425,154500,729995616,1359,1359,1359,1359,0
20240425,154400,729995616,1359,1359,1359,1359,0
20240425,154300,729995616,1359,1359,1359,1359,0
20240425,154200,729995616,1359,1359,1359,1359,0
20240425,154100,729995616,1359,1359,1359,1359,0
20240425,154000,729995616,1359,1359,1359,1359,0
20240425,153900,729995616,1359,1359,1359,1359,0
20240425,153800,729995616,1359,1359,1359,1359,0
20240425,153700,729995616,1359,1359,1359,1359,0
20240425,153600,729995616,1359,1359,1359,1359,0
20240425,153500,729995616,1359,1359,1359,1359,0
20240425,153400,729995616,1359,1359,1359,1359,0
20240425,153300,729995616,1359,1359,1359,1359,0
20240425,153200,729995616,1359,1359,1359,1359,0
20240425,153100,729995616,1359,1359,1359,1359,0
20240425,153000,729995616,1359,1359,1359,1359,6842
20240425,152900,720697338,1359,1359,1359,1359,0
20240425,152800,720697338,1359,1359,1359,1359,0
20240425,152700,720697338,1359,1359,1359,1359,0
20240425,152600,720697338,1359,1359,1359,1359,0
20240425,152500,720697338,1359,1359,1359,1359,0
20240425,152400,720697338,1359,1359,1359,1359,0
20240425,152300,720697338,1359,1359,1359,1359,0
20240425,152200,720697338,1359,1359,1359,1359,0
20240425,152100,720697338,1359,1359,1359,1359,0
20240425,152000,720697338,1359,1359,1359,1359,0
20240425,151900,720697338,1359,1359,1359,1359,0
20240425,151800,720697338,1359,1358,1359,1358,1844
20240425,151700,718193141,1358,1354,1358,1354,65
20240425,151600,718105091,1358,1358,1358,1357,70
20240425,151500,718010058,1358,1358,1358,1358,0
20240425,151400,718010058,1358,1354,1358,1354,29
20240425,151300,717970716,1358,1358,1358,1358,12
20240425,151200,717954420,1359,1358,1359,1358,1120
20240425,151100,716432768,1359,1359,1359,1359,200
20240425,151000,716160968,1359,1353,1359,1353,4227
20240425,150900,710437300,1354,1359,1359,1354,6642
20240425,150800,701441257,1360,1358,1360,1358,233
20240425,150700,701124565,1359,1360,1360,1359,35
20240425,150600,701076971,1360,1360,1360,1360,0
20240425,150500,701076971,1360,1360,1360,1360,909
20240425,150400,699840731,1362,1362,1362,1362,0
20240425,150300,699840731,1362,1362,1362,1362,0
20240425,150200,699840731,1362,1360,1362,1360,321
20240425,150100,699403829,1360,1361,1361,1360,200
20240425,150000,699131729,1360,1360,1360,1360,345
20240425,145900,698662529,1360,1360,1360,1360,269
20240425,145800,698296689,1361,1360,1361,1360,244
20240425,145700,697964749,1361,1361,1362,1360,1372
20240425,145600,696097577,1362,1362,1365,1362,8792
20240425,145500,684103616,1362,1353,1362,1353,22480
20240425,145400,653558680,1352,1352,1352,1352,583
20240425,145300,652770464,1352,1352,1352,1352,710
20240425,145200,651810544,1352,1352,1352,1352,0
20240425,145100,651810544,1352,1352,1352,1352,390
20240425,145000,651283264,1354,1354,1354,1354,0
20240425,144900,651283264,1354,1353,1354,1353,200
20240425,144800,651012564,1354,1354,1354,1354,0
20240425,144700,651012564,1354,1354,1354,1354,0
20240425,144600,651012564,1354,1354,1354,1354,798
20240425,144500,649932072,1354,1348,1354,1348,5012
20240425,144400,643151576,1352,1352,1352,1352,0
20240425,144300,643151576,1352,1348,1352,1348,201
20240425,144200,642879828,1352,1352,1352,1352,0
20240425,144100,642879828,1352,1348,1352,1348,1001
20240425,144000,641530476,1352,1352,1352,1352,0
20240425,143900,641530476,1352,1352,1352,1352,0
20240425,143800,641530476,1352,1348,1352,1348,1259
20240425,143700,639830308,1352,1352,1352,1352,0
20240425,143600,639830308,1352,1352,1352,1352,1
20240425,143500,639828956,1353,1348,1353,1348,10319
20240425,143400,625906465,1348,1347,1348,1347,2036
20240425,143300,623163035,1345,1345,1345,1345,300
20240425,143200,622759535,1347,1347,1347,1347,1
20240425,143100,622758188,1347,1347,1347,1347,0
20240425,143000,622758188,1347,1347,1347,1347,0
20240425,142900,622758188,1347,1347,1347,1347,1
20240425,142800,622756841,1347,1347,1347,1347,0
20240425,142700,622756841,1347,1347,1347,1347,0
20240425,142600,622756841,1347,1347,1347,1347,21
20240425,142500,622728554,1348,1348,1348,1348,0
20240425,142400,622728554,1348,1348,1348,1348,2
20240425,142300,622725858,1348,1348,1348,1348,10
20240425,142200,622712378,1348,1348,1348,1348,0
20240425,142100,622712378,1348,1348,1348,1348,0
20240425,142000,622712378,1348,1348,1348,1348,0
20240425,141900,622712378,1348,1348,1348,1348,0
20240425,141800,622712378,1348,1348,1348,1348,0
20240425,141700,622712378,1348,1347,1348,1347,100
20240425,141600,622577677,1347,1347,1347,1347,1758
20240425,141500,620209651,1346,1346,1346,1346,0
20240425,141400,620209651,1346,1346,1346,1346,0
20240425,141300,620209651,1346,1346,1346,1346,0
20240425,141200,620209651,1346,1346,1346,1346,0
20240425,141100,620209651,1346,1340,1346,1340,15462
20240425,141000,599432675,1341,1341,1341,1341,1
20240425,140900,599431334,1335,1335,1335,1335,339
20240425,140800,598978769,1343,1343,1343,1343,0
20240425,140700,598978769,1343,1341,1343,1341,5050
20240425,140600,592200910,1341,1341,1341,1341,51
20240425,140500,592132519,1337,1337,1337,1337,0
20240425,140400,592132519,1337,1337,1337,1337,1187
20240425,140300,590545500,1337,1337,1337,1337,100
20240425,140200,590411800,1337,1337,1337,1337,1
20240425,140100,590410463,1335,1335,1335,1335,0
20240425,140000,590410463,1335,1337,1337,1335,3363
20240425,135900,585917021,1342,1342,1342,1342,0
20240425,135800,585917021,1342,1342,1342,1342,0
20240425,135700,585917021,1342,1342,1342,1342,0
20240425,135600,585917021,1342,1342,1342,1342,0
20240425,135500,585917021,1342,1342,1342,1342,0
20240425,135400,585917021,1342,1342,1342,1342,0
20240425,135300,585917021,1342,1342,1342,1342,0
20240425,135200,585917021,1342,1342,1342,1342,0
20240425,135100,585917021,1342,1342,1342,1342,1000
20240425,135000,584575021,1342,1342,1342,1342,0
20240425,134900,584575021,1342,1342,1342,1342,0
20240425,134800,584575021,1342,1342,1342,1342,0
20240425,134700,584575021,1342,1342,1342,1342,417
20240425,134600,584015407,1342,1342,1342,1342,0
20240425,134500,584015407,1342,1342,1342,1342,0
20240425,134400,584015407,1342,1342,1342,1342,200
20240425,134300,583747007,1337,1337,1337,1337,746
20240425,134200,582749605,1337,1337,1337,1337,1296
20240425,134100,581016853,1336,1336,1336,1336,946
20240425,134000,579752997,1334,1342,1342,1334,107
20240425,133900,579610123,1342,1342,1342,1342,50
20240425,133800,579543023,1342,1342,1342,1342,0
20240425,133700,579543023,1342,1342,1342,1342,6471
20240425,133600,570858941,1342,1342,1342,1342,3
20240425,133500,570854915,1342,1342,1342,1342,0
20240425,133400,570854915,1342,1342,1342,1342,18
20240425,133300,570830759,1343,1342,1343,1342,502
20240425,133200,570156841,1343,1343,1343,1343,500
20240425,133100,569485341,1344,1337,1344,1337,1005
20240425,133000,568138156,1334,1341,1341,1334,40924
20240425,132900,513445847,1345,1345,1345,1345,0
20240425,132800,513445847,1345,1345,1345,1345,0
20240425,132700,513445847,1345,1345,1345,1345,0
20240425,132600,513445847,1345,1345,1345,1345,100
20240425,132500,513311347,1345,1345,1345,1345,0
20240425,132400,513311347,1345,1341,1345,1341,2201
20240425,132300,510359006,1345,1345,1345,1345,0
20240425,132200,510359006,1345,1345,1345,1345,0
20240425,132100,510359006,1345,1343,1345,1343,400
20240425,132000,509821406,1345,1345,1345,1345,0
20240425,131900,509821406,1345,1345,1345,1345,0
20240425,131800,509821406,1345,1345,1345,1345,0
20240425,131700,509821406,1345,1345,1345,1345,2000
20240425,131600,507131406,1346,1341,1346,1341,4934
20240425,131500,500514492,1343,1343,1343,1343,200
20240425,131400,500245892,1342,1342,1342,1342,0
20240425,131300,500245892,1342,1342,1342,1342,286
20240425,131200,499862080,1343,1343,1343,1343,160
20240425,131100,499647200,1346,1346,1346,1346,0
20240425,131000,499647200,1346,1346,1346,1346,100
20240425,130900,499512600,1343,1343,1343,1343,224
20240425,130800,499211768,1343,1343,1343,1343,322
20240425,130700,498779322,1343,1343,1343,1343,12
20240425,130600,498763206,1342,1343,1343,1342,1442
20240425,130500,496827600,1349,1349,1349,1349,0
20240425,130400,496827600,1349,1349,1349,1349,310
20240425,130300,496409410,1349,1349,1349,1349,0
20240425,130200,496409410,1349,1349,1349,1349,0
20240425,130100,496409410,1349,1349,1349,1349,0
20240425,130000,496409410,1349,1349,1349,1349,0
20240425,125900,496409410,1349,1349,1349,1349,0
20240425,125800,496409410,1349,1349,1349,1349,0
20240425,125700,496409410,1349,1349,1349,1349,0
20240425,125600,496409410,1349,1349,1349,1349,0
20240425,125500,496409410,1349,1349,1349,1349,14
20240425,125400,496390524,1349,1349,1349,1349,7
20240425,125300,496381081,1349,1349,1349,1349,0
20240425,125200,496381081,1349,1349,1349,1349,750
20240425,125100,495369331,1348,1348,1348,1348,547
20240425,125000,494631975,1349,1349,1349,1349,0
20240425,124900,494631975,1349,1349,1349,1349,0
20240425,124800,494631975,1349,1349,1349,1349,1
20240425,124700,494630626,1343,1343,1343,1342,2000
20240425,124600,491945626,1352,1352,1352,1352,0
20240425,124500,491945626,1352,1352,1352,1352,0
20240425,124400,491945626,1352,1348,1352,1348,4016
20240425,124300,486527151,1342,1342,1342,1342,1148
20240425,124200,484986535,1349,1349,1349,1349,1
20240425,124100,484985186,1349,1343,1349,1342,2001
20240425,124000,482298824,1350,1350,1350,1350,0
20240425,123900,482298824,1350,1350,1350,1350,0
20240425,123800,482298824,1350,1349,1350,1349,1177
20240425,123700,480711036,1349,1350,1350,1346,547
20240425,123600,479974731,1351,1347,1351,1346,2103
20240425,123500,477143986,1347,1346,1347,1346,1998
20240425,123400,474453680,1354,1354,1354,1354,0
20240425,123300,474453680,1354,1347,1354,1346,1401
20240425,123200,472567164,1357,1357,1357,1357,0
20240425,123100,472567164,1357,1351,1357,1351,5000
20240425,123000,465798828,1351,1351,1351,1351,1208
20240425,122900,464166820,1351,1351,1351,1351,0
20240425,122800,464166820,1351,1351,1351,1351,0
20240425,122700,464166820,1351,1348,1351,1348,6342
20240425,122600,455610566,1348,1346,1348,1346,4297
20240425,122500,449822261,1346,1346,1346,1346,0
20240425,122400,449822261,1346,1346,1346,1346,280
20240425,122300,449445381,1347,1347,1347,1347,0
20240425,122200,449445381,1347,1347,1347,1347,0
20240425,122100,449445381,1347,1347,1347,1342,1030
20240425,122000,448062591,1346,1342,1346,1342,3838
20240425,121900,442908155,1348,1348,1348,1348,0
20240425,121800,442908155,1348,1348,1348,1348,0
20240425,121700,442908155,1348,1348,1348,1348,1
20240425,121600,442906807,1341,1341,1341,1341,1
20240425,121500,442905466,1348,1348,1348,1348,0
20240425,121400,442905466,1348,1348,1348,1348,300
20240425,121300,442501066,1348,1348,1348,1348,0
20240425,121200,442501066,1348,1342,1348,1342,825
20240425,121100,441393820,1349,1349,1349,1349,0
20240425,121000,441393820,1349,1349,1349,1349,0
20240425,120900,441393820,1349,1349,1349,1349,0
20240425,120800,441393820,1349,1349,1349,1349,0
20240425,120700,441393820,1349,1349,1349,1349,1
20240425,120600,441392471,1349,1349,1349,1349,28
20240425,120500,441354699,1346,1346,1346,1346,12423
20240425,120400,424633341,1346,1346,1346,1346,0
20240425,120300,424633341,1346,1341,1346,1341,1597
20240425,120200,422491540,1341,1341,1341,1341,0
20240425,120100,422491540,1341,1340,1341,1340,1391
20240425,120000,420627299,1340,1340,1340,1339,1305
20240425,115900,418878849,1340,1341,1341,1340,2260
20240425,115800,415850448,1341,1341,1341,1341,3249
20240425,115700,411493539,1342,1343,1343,1342,1971
20240425,115600,408847522,1346,1346,1346,1346,0
20240425,115500,408847522,1346,1346,1346,1346,0
20240425,115400,408847522,1346,1343,1346,1343,800
20240425,115300,407772522,1343,1343,1343,1343,600
20240425,115200,406966722,1346,1346,1346,1346,0
20240425,115100,406966722,1346,1346,1346,1346,0
20240425,115000,406966722,1346,1346,1346,1346,100
20240425,114900,406832122,1346,1346,1346,1346,0
20240425,114800,406832122,1346,1346,1346,1346,100
20240425,114700,406697522,1346,1346,1346,1346,51
20240425,114600,406628876,1349,1349,1349,1349,4
20240425,114500,406623480,1347,1347,1349,1347,275
20240425,114400,406253045,1349,1347,1349,1347,3278
20240425,114300,401836474,1347,1347,1347,1347,500
20240425,114200,401162974,1347,1347,1347,1347,0
20240425,114100,401162974,1347,1345,1347,1341,3300
20240425,114000,396730051,1347,1347,1347,1347,0
20240425,113900,396730051,1347,1347,1347,1347,0
20240425,113800,396730051,1347,1347,1347,1347,0
20240425,113700,396730051,1347,1347,1347,1347,0
20240425,113600,396730051,1347,1347,1347,1347,56
20240425,113500,396654619,1344,1344,1344,1344,1400
20240425,113400,394773019,1349,1349,1349,1349,0
20240425,113300,394773019,1349,1349,1349,1349,0
20240425,113200,394773019,1349,1344,1349,1342,2908
20240425,113100,390867912,1349,1345,1349,1345,1001
20240425,113000,389521563,1349,1349,1349,1349,0
20240425,112900,389521563,1349,1349,1349,1349,0
20240425,112800,389521563,1349,1349,1349,1349,0
20240425,112700,389521563,1349,1349,1349,1349,0
20240425,112600,389521563,1349,1349,1349,1349,0
20240425,112500,389521563,1349,1349,1349,1349,0
20240425,112400,389521563,1349,1349,1349,1349,0
20240425,112300,389521563,1349,1349,1349,1349,0
20240425,112200,389521563,1349,1349,1349,1349,0
20240425,112100,389521563,1349,1349,1349,1349,0
20240425,112000,389521563,1349,1349,1349,1349,5
20240425,111900,389514818,1346,1349,1349,1346,1434
20240425,111800,387584552,1345,1345,1345,1345,800
20240425,111700,386508552,1349,1349,1349,1345,1200
20240425,111600,384893752,1345,1345,1345,1345,800
20240425,111500,383817752,1354,1354,1354,1354,0
20240425,111400,383817752,1354,1354,1354,1354,0
20240425,111300,383817752,1354,1354,1354,1354,13
20240425,111200,383800150,1354,1354,1354,1354,1
20240425,111100,383798796,1344,1354,1356,1344,14969
20240425,111000,363579190,1354,1354,1355,1354,16607
20240425,110900,341090070,1354,1353,1354,1353,1700
20240425,110800,338788357,1353,1352,1353,1352,700
20240425,110700,337841280,1351,1351,1351,1351,523
20240425,110600,337134707,1351,1351,1351,1351,2600
20240425,110500,333622107,1351,1350,1351,1350,2
20240425,110400,333619406,1350,1350,1350,1350,104
20240425,110300,333479006,1350,1350,1350,1350,0
20240425,110200,333479006,1350,1350,1350,1350,0
20240425,110100,333479006,1350,1350,1350,1350,2796
20240425,110000,329704406,1350,1348,1350,1347,2811
20240425,105900,325916474,1349,1348,1350,1348,4028
20240425,105800,320483720,1348,1347,1349,1347,8642
20240425,105700,308832065,1347,1347,1347,1347,0
20240425,105600,308832065,1347,1342,1347,1342,5716
20240425,105500,301144684,1340,1340,1340,1340,0
20240425,105400,301144684,1340,1340,1340,1340,457
20240425,105300,300532304,1338,1338,1338,1338,501
20240425,105200,299861966,1338,1338,1338,1338,2540
20240425,105100,296463446,1338,1340,1340,1337,5991
20240425,105000,288450468,1340,1340,1340,1340,18
20240425,104900,288426348,1338,1338,1338,1338,1692
20240425,104800,286162452,1340,1340,1340,1340,183
20240425,104700,285917232,1341,1341,1341,1341,12
20240425,104600,285901140,1341,1340,1341,1340,43
20240425,104500,285843510,1340,1340,1340,1340,10
20240425,104400,285830110,1340,1340,1340,1340,2
20240425,104300,285827430,1340,1338,1340,1337,3410
20240425,104200,281266210,1340,1340,1340,1340,701
20240425,104100,280326870,1342,1342,1342,1342,0
20240425,104000,280326870,1342,1342,1342,1342,0
20240425,103900,280326870,1342,1342,1342,1342,28
20240425,103800,280289294,1342,1342,1342,1342,1
20240425,103700,280287952,1340,1340,1342,1340,2072
20240425,103600,277509476,1340,1338,1340,1338,131
20240425,103500,277334196,1338,1338,1338,1338,1015
20240425,103400,275976126,1340,1340,1340,1340,24
20240425,103300,275943966,1343,1343,1343,1343,0
20240425,103200,275943966,1343,1343,1343,1343,345
20240425,103100,275480631,1343,1343,1343,1343,1596
20240425,103000,273337203,1343,1343,1343,1343,1000
20240425,102900,271994203,1343,1343,1343,1343,0
20240425,102800,271994203,1343,1343,1343,1343,1
20240425,102700,271992860,1342,1342,1342,1342,1000
20240425,102600,270650860,1342,1337,1342,1337,1008
20240425,102500,269298154,1342,1342,1342,1342,28
20240425,102400,269260578,1339,1339,1339,1339,1201
20240425,102300,267652439,1339,1339,1339,1339,20
20240425,102200,267625659,1339,1339,1339,1339,0
20240425,102100,267625659,1339,1338,1339,1338,104
20240425,102000,267486469,1338,1336,1338,1336,2104
20240425,101900,264671495,1338,1338,1338,1338,3
20240425,101800,264667481,1338,1338,1338,1338,100
20240425,101700,264533681,1338,1338,1338,1338,28
20240425,101600,264496217,1334,1337,1339,1334,11000
20240425,101500,249811884,1338,1338,1338,1337,3368
20240425,101400,245307420,1339,1339,1339,1337,3123
20240425,101300,241130475,1342,1342,1342,1342,0
20240425,101200,241130475,1342,1343,1343,1340,9700
20240425,101100,228124894,1350,1345,1350,1342,5001
20240425,101000,221412887,1350,1349,1350,1349,399
20240425,100900,220874247,1354,1354,1354,1354,0
20240425,100800,220874247,1354,1350,1356,1350,2213
20240425,100700,217885621,1350,1350,1350,1345,1531
20240425,100600,215824271,1350,1350,1350,1350,103
20240425,100500,215685221,1358,1358,1358,1358,0
20240425,100400,215685221,1358,1359,1359,1350,1002
20240425,100300,214332504,1350,1358,1358,1350,1510
20240425,100200,212289924,1358,1358,1358,1358,11
20240425,100100,212274986,1358,1351,1358,1345,3022
20240425,100000,208201560,1351,1352,1352,1351,642
20240425,095900,207333718,1361,1361,1361,1361,11
20240425,095800,207318747,1351,1361,1361,1351,3176
20240425,095700,203008734,1361,1361,1361,1361,0
20240425,095600,203008734,1361,1361,1361,1361,0
20240425,095500,203008734,1361,1360,1361,1360,203
20240425,095400,202732653,1361,1361,1361,1361,1057
20240425,095300,201294076,1365,1365,1365,1365,5500
20240425,095200,193786576,1365,1365,1365,1365,111
20240425,095100,193635061,1366,1366,1366,1366,4
20240425,095000,193629597,1368,1365,1368,1365,2366
20240425,094900,190397187,1365,1365,1365,1357,3451
20240425,094800,185706972,1365,1359,1365,1358,92
20240425,094700,185581535,1366,1368,1368,1366,3535
20240425,094600,180748763,1368,1368,1368,1368,508
20240425,094500,180053819,1368,1368,1368,1368,1230
20240425,094400,178371179,1368,1360,1368,1354,7069
20240425,094300,168733971,1359,1357,1360,1357,8200
20240425,094200,157584955,1356,1345,1356,1345,20055
20240425,094100,130513356,1345,1340,1345,1340,2211
20240425,094000,127548561,1345,1345,1345,1345,2010
20240425,093900,124845111,1345,1344,1345,1344,4000
20240425,093800,119465526,1344,1340,1345,1340,5855
20240425,093700,111598970,1342,1340,1342,1338,3156
20240425,093600,107366138,1342,1342,1342,1342,482
20240425,093500,106719294,1342,1342,1342,1342,1637
20240425,093400,104522440,1342,1339,1342,1335,9961
20240425,093300,91170449,1338,1336,1338,1336,868
20240425,093200,90009677,1334,1336,1336,1334,1701
20240425,093100,87740541,1335,1340,1340,1335,2806
20240425,093000,83991888,1340,1340,1340,1340,100
20240425,092900,83857888,1342,1342,1342,1342,1236
20240425,092800,82199176,1342,1342,1342,1342,90
20240425,092700,82078396,1342,1334,1342,1334,9479
20240425,092600,69410202,1330,1348,1348,1330,24468
20240425,092500,36762700,1342,1342,1349,1342,5931
20240425,092400,28800291,1343,1350,1350,1343,5266
20240425,092300,21727849,1342,1343,1343,1342,200
20240425,092200,21459448,1350,1347,1350,1342,2305
20240425,092100,18348373,1352,1353,1353,1352,402
20240425,092000,17804567,1355,1344,1355,1344,4520
20240425,091900,11703266,1344,1339,1344,1339,333
20240425,091800,11256456,1339,1339,1339,1339,0
20240425,091700,11256456,1339,1339,1339,1339,185
20240425,091600,11008741,1339,1339,1339,1339,0
20240425,091500,11008741,1339,1339,1339,1339,0
20240425,091400,11008741,1339,1339,1339,1339,1
20240425,091300,11007402,1331,1331,1331,1331,500
20240425,091200,10341902,1331,1331,1331,1331,1761
20240425,091100,7998011,1331,1335,1335,1331,653
20240425,091000,7127387,1340,1340,1340,1340,1
20240425,090900,7126047,1335,1335,1335,1335,1
20240425,090800,7124712,1342,1342,1342,1342,0
20240425,090700,7124712,1342,1342,1342,1342,0
20240425,090600,7124712,1342,1342,1342,1342,0
20240425,090500,7124712,1342,1343,1343,1340,1762
20240425,090400,4761629,1342,1335,1345,1335,1167
20240425,090300,3196430,1335,1335,1335,1335,320
20240425,090200,2769230,1335,1335,1335,1334,841
20240425,090100,1646507,1340,1336,1340,1335,781
20240425,090000,602497,1336,1338,1338,1336,250