stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,190000,126388947,758,758,758,758,1201
20240425,185900,126388947,758,758,758,758,0
20240425,185800,126388947,758,758,758,758,0
20240425,185700,126388947,758,758,758,758,0
20240425,185600,126388947,758,758,758,758,0
20240425,185500,126388947,758,758,758,758,0
20240425,185400,126388947,758,758,758,758,0
20240425,185300,126388947,758,758,758,758,0
20240425,185200,126388947,758,758,758,758,0
20240425,185100,126388947,758,758,758,758,0
20240425,185000,126388947,758,758,758,758,0
20240425,184900,126388947,758,758,758,758,0
20240425,184800,126388947,758,758,758,758,0
20240425,184700,126388947,758,758,758,758,0
20240425,184600,126388947,758,758,758,758,0
20240425,184500,126388947,758,758,758,758,0
20240425,184400,126388947,758,758,758,758,0
20240425,184300,126388947,758,758,758,758,0
20240425,184200,126388947,758,758,758,758,0
20240425,184100,126388947,758,758,758,758,0
20240425,184000,126388947,758,758,758,758,0
20240425,183900,126388947,758,758,758,758,0
20240425,183800,126388947,758,758,758,758,0
20240425,183700,126388947,758,758,758,758,0
20240425,183600,126388947,758,758,758,758,0
20240425,183500,126388947,758,758,758,758,0
20240425,183400,126388947,758,758,758,758,0
20240425,183300,126388947,758,758,758,758,0
20240425,183200,126388947,758,758,758,758,0
20240425,183100,126388947,758,758,758,758,0
20240425,183000,126388947,758,758,758,758,1201
20240425,182900,126388947,758,758,758,758,0
20240425,182800,126388947,758,758,758,758,0
20240425,182700,126388947,758,758,758,758,0
20240425,182600,126388947,758,758,758,758,0
20240425,182500,126388947,758,758,758,758,0
20240425,182400,126388947,758,758,758,758,0
20240425,182300,126388947,758,758,758,758,0
20240425,182200,126388947,758,758,758,758,0
20240425,182100,126388947,758,758,758,758,0
20240425,182000,126388947,758,758,758,758,0
20240425,181900,126388947,758,758,758,758,0
20240425,181800,126388947,758,758,758,758,0
20240425,181700,126388947,758,758,758,758,0
20240425,181600,126388947,758,758,758,758,0
20240425,181500,126388947,758,758,758,758,0
20240425,181400,126388947,758,758,758,758,0
20240425,181300,126388947,758,758,758,758,0
20240425,181200,126388947,758,758,758,758,0
20240425,181100,126388947,758,758,758,758,0
20240425,181000,126388947,758,758,758,758,0
20240425,180900,126388947,758,758,758,758,0
20240425,180800,126388947,758,758,758,758,0
20240425,180700,126388947,758,758,758,758,0
20240425,180600,126388947,758,758,758,758,0
20240425,180500,126388947,758,758,758,758,0
20240425,180400,126388947,758,758,758,758,0
20240425,180300,126388947,758,758,758,758,0
20240425,180200,126388947,758,758,758,758,0
20240425,180100,126388947,758,758,758,758,0
20240425,180000,126388947,758,758,758,758,1201
20240425,175900,126388947,758,758,758,758,0
20240425,175800,126388947,758,758,758,758,0
20240425,175700,126388947,758,758,758,758,0
20240425,175600,126388947,758,758,758,758,0
20240425,175500,126388947,758,758,758,758,0
20240425,175400,126388947,758,758,758,758,0
20240425,175300,126388947,758,758,758,758,0
20240425,175200,126388947,758,758,758,758,0
20240425,175100,126388947,758,758,758,758,0
20240425,175000,126388947,758,758,758,758,0
20240425,174900,126388947,758,758,758,758,0
20240425,174800,126388947,758,758,758,758,0
20240425,174700,126388947,758,758,758,758,0
20240425,174600,126388947,758,758,758,758,0
20240425,174500,126388947,758,758,758,758,0
20240425,174400,126388947,758,758,758,758,0
20240425,174300,126388947,758,758,758,758,0
20240425,174200,126388947,758,758,758,758,0
20240425,174100,126388947,758,758,758,758,0
20240425,174000,126388947,758,758,758,758,0
20240425,173900,126388947,758,758,758,758,0
20240425,173800,126388947,758,758,758,758,0
20240425,173700,126388947,758,758,758,758,0
20240425,173600,126388947,758,758,758,758,0
20240425,173500,126388947,758,758,758,758,0
20240425,173400,126388947,758,758,758,758,0
20240425,173300,126388947,758,758,758,758,0
20240425,173200,126388947,758,758,758,758,0
20240425,173100,126388947,758,758,758,758,0
20240425,173000,126388947,758,758,758,758,1201
20240425,172900,126388947,758,758,758,758,0
20240425,172800,126388947,758,758,758,758,0
20240425,172700,126388947,758,758,758,758,0
20240425,172600,126388947,758,758,758,758,0
20240425,172500,126388947,758,758,758,758,0
20240425,172400,126388947,758,758,758,758,0
20240425,172300,126388947,758,758,758,758,0
20240425,172200,126388947,758,758,758,758,0
20240425,172100,126388947,758,758,758,758,0
20240425,172000,126388947,758,758,758,758,0
20240425,171900,126388947,758,758,758,758,0
20240425,171800,126388947,758,758,758,758,0
20240425,171700,126388947,758,758,758,758,0
20240425,171600,126388947,758,758,758,758,0
20240425,171500,126388947,758,758,758,758,0
20240425,171400,126388947,758,758,758,758,0
20240425,171300,126388947,758,758,758,758,0
20240425,171200,126388947,758,758,758,758,0
20240425,171100,126388947,758,758,758,758,0
20240425,171000,126388947,758,758,758,758,0
20240425,170900,126388947,758,758,758,758,0
20240425,170800,126388947,758,758,758,758,0
20240425,170700,126388947,758,758,758,758,0
20240425,170600,126388947,758,758,758,758,0
20240425,170500,126388947,758,758,758,758,0
20240425,170400,126388947,758,758,758,758,0
20240425,170300,126388947,758,758,758,758,0
20240425,170200,126388947,758,758,758,758,0
20240425,170100,126388947,758,758,758,758,0
20240425,170000,126388947,758,758,758,758,1201
20240425,165900,126388947,758,758,758,758,0
20240425,165800,126388947,758,758,758,758,0
20240425,165700,126388947,758,758,758,758,0
20240425,165600,126388947,758,758,758,758,0
20240425,165500,126388947,758,758,758,758,0
20240425,165400,126388947,758,758,758,758,0
20240425,165300,126388947,758,758,758,758,0
20240425,165200,126388947,758,758,758,758,0
20240425,165100,126388947,758,758,758,758,0
20240425,165000,126388947,758,758,758,758,0
20240425,164900,126388947,758,758,758,758,0
20240425,164800,126388947,758,758,758,758,0
20240425,164700,126388947,758,758,758,758,0
20240425,164600,126388947,758,758,758,758,0
20240425,164500,126388947,758,758,758,758,0
20240425,164400,126388947,758,758,758,758,0
20240425,164300,126388947,758,758,758,758,0
20240425,164200,126388947,758,758,758,758,0
20240425,164100,126388947,758,758,758,758,0
20240425,164000,126388947,758,758,758,758,0
20240425,163900,126388947,758,758,758,758,0
20240425,163800,126388947,758,758,758,758,0
20240425,163700,126388947,758,758,758,758,0
20240425,163600,126388947,758,758,758,758,0
20240425,163500,126388947,758,758,758,758,0
20240425,163400,126388947,758,758,758,758,0
20240425,163300,126388947,758,758,758,758,0
20240425,163200,126388947,758,758,758,758,0
20240425,163100,126388947,758,758,758,758,0
20240425,163000,126388947,758,758,758,758,1201
20240425,162900,126388947,758,758,758,758,0
20240425,162800,126388947,758,758,758,758,0
20240425,162700,126388947,758,758,758,758,0
20240425,162600,126388947,758,758,758,758,0
20240425,162500,126388947,758,758,758,758,0
20240425,162400,126388947,758,758,758,758,0
20240425,162300,126388947,758,758,758,758,0
20240425,162200,126388947,758,758,758,758,0
20240425,162100,126388947,758,758,758,758,0
20240425,162000,126388947,758,758,758,758,0
20240425,161900,126388947,758,758,758,758,0
20240425,161800,126388947,758,758,758,758,0
20240425,161700,126388947,758,758,758,758,0
20240425,161600,126388947,758,758,758,758,0
20240425,161500,126388947,758,758,758,758,0
20240425,161400,126388947,758,758,758,758,0
20240425,161300,126388947,758,758,758,758,0
20240425,161200,126388947,758,758,758,758,0
20240425,161100,126388947,758,758,758,758,0
20240425,161000,126388947,758,758,758,758,0
20240425,160900,126388947,758,758,758,758,0
20240425,160800,126388947,758,758,758,758,0
20240425,160700,126388947,758,758,758,758,0
20240425,160600,126388947,758,758,758,758,0
20240425,160500,126388947,758,758,758,758,0
20240425,160400,126388947,758,758,758,758,0
20240425,160300,126388947,758,758,758,758,0
20240425,160200,126388947,758,758,758,758,0
20240425,160100,126388947,758,758,758,758,0
20240425,160000,126388947,758,758,758,758,1201
20240425,155900,126388947,758,758,758,758,0
20240425,155800,126388947,758,758,758,758,0
20240425,155700,126388947,758,758,758,758,0
20240425,155600,126388947,758,758,758,758,0
20240425,155500,126388947,758,758,758,758,0
20240425,155400,126388947,758,758,758,758,0
20240425,155300,126388947,758,758,758,758,0
20240425,155200,126388947,758,758,758,758,0
20240425,155100,126388947,758,758,758,758,0
20240425,155000,126388947,758,758,758,758,0
20240425,154900,126388947,758,758,758,758,0
20240425,154800,126388947,758,758,758,758,0
20240425,154700,126388947,758,758,758,758,0
20240425,154600,126388947,758,758,758,758,0
20240425,154500,126388947,758,758,758,758,0
20240425,154400,126388947,758,758,758,758,0
20240425,154300,126388947,758,758,758,758,0
20240425,154200,126388947,758,758,758,758,0
20240425,154100,126388947,758,758,758,758,0
20240425,154000,126388947,758,758,758,758,0
20240425,153900,126388947,758,758,758,758,0
20240425,153800,126388947,758,758,758,758,0
20240425,153700,126388947,758,758,758,758,0
20240425,153600,126388947,758,758,758,758,0
20240425,153500,126388947,758,758,758,758,0
20240425,153400,126388947,758,758,758,758,0
20240425,153300,126388947,758,758,758,758,0
20240425,153200,126388947,758,758,758,758,0
20240425,153100,126388947,758,758,758,758,0
20240425,153000,126388947,758,758,758,758,2402
20240425,152900,125478589,755,755,755,755,0
20240425,152800,125478589,755,755,755,755,0
20240425,152700,125478589,755,755,755,755,0
20240425,152600,125478589,755,755,755,755,0
20240425,152500,125478589,755,755,755,755,0
20240425,152400,125478589,755,755,755,755,0
20240425,152300,125478589,755,755,755,755,0
20240425,152200,125478589,755,755,755,755,0
20240425,152100,125478589,755,755,755,755,0
20240425,152000,125478589,755,755,755,755,0
20240425,151900,125478589,755,755,755,755,0
20240425,151800,125478589,755,755,755,755,1322
20240425,151700,124480479,755,755,755,755,1000
20240425,151600,123725479,755,755,755,755,0
20240425,151500,123725479,755,755,755,755,2725
20240425,151400,121668104,755,755,755,755,4910
20240425,151300,117961054,759,759,759,759,0
20240425,151200,117961054,759,759,759,759,0
20240425,151100,117961054,759,759,759,759,0
20240425,151000,117961054,759,759,759,759,5
20240425,150900,117957259,760,760,760,760,0
20240425,150800,117957259,760,760,760,760,0
20240425,150700,117957259,760,760,760,760,0
20240425,150600,117957259,760,760,760,760,0
20240425,150500,117957259,760,760,760,760,0
20240425,150400,117957259,760,760,760,760,0
20240425,150300,117957259,760,760,760,760,0
20240425,150200,117957259,760,760,760,760,8
20240425,150100,117951179,755,755,755,755,37
20240425,150000,117923244,757,757,757,757,0
20240425,145900,117923244,757,757,757,757,0
20240425,145800,117923244,757,757,757,757,0
20240425,145700,117923244,757,757,757,757,0
20240425,145600,117923244,757,757,757,757,0
20240425,145500,117923244,757,757,757,757,0
20240425,145400,117923244,757,758,759,757,998
20240425,145300,117167752,758,758,758,758,0
20240425,145200,117167752,758,758,758,758,0
20240425,145100,117167752,758,757,758,757,2528
20240425,145000,115252535,757,757,757,757,233
20240425,144900,115076154,756,756,756,756,0
20240425,144800,115076154,756,756,756,756,198
20240425,144700,114926466,756,756,756,756,554
20240425,144600,114507642,756,756,756,756,240
20240425,144500,114326202,756,755,756,755,306
20240425,144400,114095166,756,756,756,756,37
20240425,144300,114067194,754,755,755,754,478
20240425,144200,113706407,755,755,755,755,0
20240425,144100,113706407,755,755,755,755,50
20240425,144000,113668657,755,756,756,755,497
20240425,143900,113293080,756,756,756,756,140
20240425,143800,113187240,756,756,756,756,0
20240425,143700,113187240,756,756,756,756,0
20240425,143600,113187240,756,756,756,756,0
20240425,143500,113187240,756,756,756,756,0
20240425,143400,113187240,756,756,756,756,0
20240425,143300,113187240,756,756,756,756,0
20240425,143200,113187240,756,756,756,756,527
20240425,143100,112788828,756,756,756,756,0
20240425,143000,112788828,756,756,756,756,0
20240425,142900,112788828,756,756,756,756,0
20240425,142800,112788828,756,756,756,756,0
20240425,142700,112788828,756,756,756,756,0
20240425,142600,112788828,756,756,756,756,0
20240425,142500,112788828,756,756,756,756,2
20240425,142400,112787316,756,756,756,756,0
20240425,142300,112787316,756,756,756,756,0
20240425,142200,112787316,756,756,756,756,12
20240425,142100,112778244,755,755,755,755,0
20240425,142000,112778244,755,755,755,755,0
20240425,141900,112778244,755,755,755,755,2297
20240425,141800,111044009,756,756,756,756,0
20240425,141700,111044009,756,756,756,756,0
20240425,141600,111044009,756,756,756,756,0
20240425,141500,111044009,756,756,756,756,454
20240425,141400,110700785,755,755,755,755,2
20240425,141300,110699275,756,756,756,756,0
20240425,141200,110699275,756,756,756,756,0
20240425,141100,110699275,756,756,756,756,0
20240425,141000,110699275,756,756,756,756,0
20240425,140900,110699275,756,756,756,756,5
20240425,140800,110695495,755,755,755,755,0
20240425,140700,110695495,755,755,755,755,0
20240425,140600,110695495,755,755,755,755,0
20240425,140500,110695495,755,755,755,755,130
20240425,140400,110597345,755,755,755,755,0
20240425,140300,110597345,755,755,755,755,0
20240425,140200,110597345,755,755,755,755,0
20240425,140100,110597345,755,755,755,755,0
20240425,140000,110597345,755,755,755,755,0
20240425,135900,110597345,755,755,755,755,406
20240425,135800,110290815,755,755,755,755,0
20240425,135700,110290815,755,755,755,755,0
20240425,135600,110290815,755,755,755,755,0
20240425,135500,110290815,755,755,755,755,0
20240425,135400,110290815,755,755,755,755,0
20240425,135300,110290815,755,755,755,755,200
20240425,135200,110139815,755,755,755,755,0
20240425,135100,110139815,755,756,756,755,531
20240425,135000,109738909,755,755,755,755,1
20240425,134900,109738154,755,755,755,755,1000
20240425,134800,108983154,755,755,755,755,29
20240425,134700,108961259,755,756,757,755,83
20240425,134600,108898572,755,755,755,755,0
20240425,134500,108898572,755,755,755,755,0
20240425,134400,108898572,755,755,755,755,0
20240425,134300,108898572,755,755,755,755,300
20240425,134200,108672072,755,755,755,755,0
20240425,134100,108672072,755,756,756,755,55
20240425,134000,108630546,755,755,755,755,0
20240425,133900,108630546,755,755,755,755,0
20240425,133800,108630546,755,755,755,755,1000
20240425,133700,107875546,755,756,756,755,3147
20240425,133600,105499560,755,758,758,755,1060
20240425,133500,104699255,758,758,758,758,0
20240425,133400,104699255,758,758,758,758,0
20240425,133300,104699255,758,758,758,758,0
20240425,133200,104699255,758,758,758,758,0
20240425,133100,104699255,758,758,758,758,0
20240425,133000,104699255,758,758,758,758,0
20240425,132900,104699255,758,758,758,758,0
20240425,132800,104699255,758,758,758,758,20
20240425,132700,104684095,759,759,759,759,0
20240425,132600,104684095,759,759,759,759,0
20240425,132500,104684095,759,759,759,759,0
20240425,132400,104684095,759,759,759,759,0
20240425,132300,104684095,759,759,759,759,0
20240425,132200,104684095,759,759,759,759,3098
20240425,132100,102332713,755,755,755,755,17
20240425,132000,102319878,755,755,755,755,0
20240425,131900,102319878,755,755,755,755,0
20240425,131800,102319878,755,755,755,755,90
20240425,131700,102251928,760,760,760,760,0
20240425,131600,102251928,760,760,760,760,0
20240425,131500,102251928,760,760,760,760,0
20240425,131400,102251928,760,760,760,760,0
20240425,131300,102251928,760,760,760,760,3
20240425,131200,102249648,760,760,760,760,0
20240425,131100,102249648,760,760,760,760,0
20240425,131000,102249648,760,760,760,760,0
20240425,130900,102249648,760,760,760,760,0
20240425,130800,102249648,760,760,760,760,0
20240425,130700,102249648,760,760,760,760,0
20240425,130600,102249648,760,760,760,760,0
20240425,130500,102249648,760,759,760,759,2632
20240425,130400,100249330,759,760,760,759,102
20240425,130300,100171906,761,761,761,761,0
20240425,130200,100171906,761,761,761,761,0
20240425,130100,100171906,761,761,761,761,0
20240425,130000,100171906,761,761,761,761,0
20240425,125900,100171906,761,761,761,761,0
20240425,125800,100171906,761,761,761,761,0
20240425,125700,100171906,761,761,761,761,0
20240425,125600,100171906,761,761,761,761,20
20240425,125500,100156686,761,757,761,757,4080
20240425,125400,97057375,755,755,755,755,1455
20240425,125300,95958850,755,755,755,755,124
20240425,125200,95865230,755,755,755,755,28
20240425,125100,95844090,755,755,755,754,402
20240425,125000,95540582,755,755,755,755,2
20240425,124900,95539072,754,754,754,754,100
20240425,124800,95463672,754,754,754,754,0
20240425,124700,95463672,754,754,754,754,0
20240425,124600,95463672,754,754,754,754,0
20240425,124500,95463672,754,754,754,754,1
20240425,124400,95462918,755,755,755,755,0
20240425,124300,95462918,755,755,755,755,0
20240425,124200,95462918,755,755,755,755,0
20240425,124100,95462918,755,755,755,755,213
20240425,124000,95302103,755,755,755,755,37
20240425,123900,95274168,755,755,755,755,1580
20240425,123800,94081268,755,755,755,755,588
20240425,123700,93637328,755,755,755,755,0
20240425,123600,93637328,755,755,755,755,1
20240425,123500,93636573,755,755,755,755,2
20240425,123400,93635063,754,754,754,754,0
20240425,123300,93635063,754,754,754,754,0
20240425,123200,93635063,754,754,754,754,0
20240425,123100,93635063,754,754,754,754,0
20240425,123000,93635063,754,754,754,754,0
20240425,122900,93635063,754,755,755,754,701
20240425,122800,93106007,757,757,757,757,0
20240425,122700,93106007,757,757,757,757,0
20240425,122600,93106007,757,757,757,757,0
20240425,122500,93106007,757,757,757,757,150
20240425,122400,92992457,757,757,757,757,0
20240425,122300,92992457,757,757,757,757,0
20240425,122200,92992457,757,755,757,755,248
20240425,122100,92804727,757,757,757,757,1
20240425,122000,92803970,753,753,753,753,0
20240425,121900,92803970,753,753,753,753,0
20240425,121800,92803970,753,753,753,753,0
20240425,121700,92803970,753,753,753,753,0
20240425,121600,92803970,753,753,753,753,0
20240425,121500,92803970,753,753,753,753,821
20240425,121400,92185757,753,755,755,753,6000
20240425,121300,87662380,754,754,754,754,0
20240425,121200,87662380,754,754,754,754,0
20240425,121100,87662380,754,754,754,754,0
20240425,121000,87662380,754,756,756,754,99
20240425,120900,87587599,757,757,757,757,0
20240425,120800,87587599,757,757,757,757,0
20240425,120700,87587599,757,757,757,757,0
20240425,120600,87587599,757,757,757,757,0
20240425,120500,87587599,757,757,757,757,0
20240425,120400,87587599,757,757,757,757,11
20240425,120300,87579272,757,757,757,757,0
20240425,120200,87579272,757,757,757,757,0
20240425,120100,87579272,757,757,757,757,14
20240425,120000,87568674,757,757,757,757,10
20240425,115900,87561104,755,755,755,755,0
20240425,115800,87561104,755,756,756,755,22
20240425,115700,87544488,757,757,757,757,0
20240425,115600,87544488,757,757,757,757,0
20240425,115500,87544488,757,757,757,757,0
20240425,115400,87544488,757,757,757,757,0
20240425,115300,87544488,757,757,757,757,0
20240425,115200,87544488,757,757,757,757,0
20240425,115100,87544488,757,757,757,757,0
20240425,115000,87544488,757,757,757,757,0
20240425,114900,87544488,757,757,757,757,0
20240425,114800,87544488,757,757,757,757,0
20240425,114700,87544488,757,757,757,757,1
20240425,114600,87543731,755,755,755,755,0
20240425,114500,87543731,755,757,757,755,51
20240425,114400,87505126,757,757,757,757,0
20240425,114300,87505126,757,757,757,757,9
20240425,114200,87498313,757,757,757,757,0
20240425,114100,87498313,757,757,757,757,0
20240425,114000,87498313,757,757,757,757,0
20240425,113900,87498313,757,757,757,757,0
20240425,113800,87498313,757,757,757,757,0
20240425,113700,87498313,757,757,757,757,0
20240425,113600,87498313,757,757,757,757,0
20240425,113500,87498313,757,757,757,757,0
20240425,113400,87498313,757,757,757,757,0
20240425,113300,87498313,757,757,757,757,0
20240425,113200,87498313,757,757,757,757,0
20240425,113100,87498313,757,755,757,755,159
20240425,113000,87378266,753,753,753,753,0
20240425,112900,87378266,753,753,753,753,0
20240425,112800,87378266,753,753,753,753,0
20240425,112700,87378266,753,753,753,753,1019
20240425,112600,86610959,754,754,754,754,0
20240425,112500,86610959,754,754,754,754,1239
20240425,112400,85676753,754,754,754,754,0
20240425,112300,85676753,754,754,754,754,20
20240425,112200,85661673,753,753,753,753,1156
20240425,112100,84791205,754,754,754,754,100
20240425,112000,84715805,754,754,754,754,1
20240425,111900,84715051,754,754,754,754,100
20240425,111800,84639651,754,755,755,754,501
20240425,111700,84261896,754,754,754,754,6944
20240425,111600,79026120,755,755,755,755,132
20240425,111500,78926460,754,754,754,754,550
20240425,111400,78511760,754,754,754,754,0
20240425,111300,78511760,754,754,754,754,0
20240425,111200,78511760,754,754,754,754,0
20240425,111100,78511760,754,754,754,754,0
20240425,111000,78511760,754,754,754,754,0
20240425,110900,78511760,754,754,754,754,0
20240425,110800,78511760,754,754,754,754,190
20240425,110700,78368500,755,755,755,755,0
20240425,110600,78368500,755,755,755,755,0
20240425,110500,78368500,755,755,755,755,68
20240425,110400,78317160,755,755,755,755,12
20240425,110300,78308100,755,755,755,755,1
20240425,110200,78307345,755,755,755,755,0
20240425,110100,78307345,755,755,755,755,400
20240425,110000,78005345,755,755,755,755,1630
20240425,105900,76774695,754,754,754,754,770
20240425,105800,76194115,754,754,754,754,0
20240425,105700,76194115,754,754,754,754,0
20240425,105600,76194115,754,754,754,754,1
20240425,105500,76193361,754,754,754,754,0
20240425,105400,76193361,754,754,754,754,0
20240425,105300,76193361,754,754,754,754,0
20240425,105200,76193361,754,754,754,754,7
20240425,105100,76188083,754,754,754,754,0
20240425,105000,76188083,754,757,757,754,6440
20240425,104900,71323910,757,760,760,757,926
20240425,104800,70622853,760,760,760,760,0
20240425,104700,70622853,760,760,760,760,0
20240425,104600,70622853,760,760,760,760,203
20240425,104500,70468573,762,762,762,762,0
20240425,104400,70468573,762,762,762,762,0
20240425,104300,70468573,762,762,762,762,1
20240425,104200,70467811,762,762,762,762,4
20240425,104100,70464763,762,762,762,762,0
20240425,104000,70464763,762,762,762,762,1
20240425,103900,70464001,761,761,761,761,0
20240425,103800,70464001,761,761,761,761,0
20240425,103700,70464001,761,761,761,761,0
20240425,103600,70464001,761,761,761,761,0
20240425,103500,70464001,761,762,762,761,2
20240425,103400,70462478,757,757,757,757,25
20240425,103300,70443553,757,757,757,757,0
20240425,103200,70443553,757,757,757,757,306
20240425,103100,70211911,757,757,757,757,143
20240425,103000,70103660,757,757,757,757,0
20240425,102900,70103660,757,757,757,757,436
20240425,102800,69773608,758,758,758,758,0
20240425,102700,69773608,758,758,758,758,1
20240425,102600,69772850,762,762,762,762,0
20240425,102500,69772850,762,760,762,760,42
20240425,102400,69740856,762,762,762,762,0
20240425,102300,69740856,762,762,762,762,0
20240425,102200,69740856,762,762,762,762,432
20240425,102100,69411672,762,762,762,762,0
20240425,102000,69411672,762,762,762,762,0
20240425,101900,69411672,762,762,762,762,0
20240425,101800,69411672,762,762,762,762,0
20240425,101700,69411672,762,762,762,762,1266
20240425,101600,68446980,762,762,762,762,0
20240425,101500,68446980,762,762,762,762,0
20240425,101400,68446980,762,762,762,762,0
20240425,101300,68446980,762,762,762,762,0
20240425,101200,68446980,762,762,762,762,0
20240425,101100,68446980,762,762,762,762,1
20240425,101000,68446218,756,756,756,756,0
20240425,100900,68446218,756,756,756,756,92
20240425,100800,68376666,756,756,756,756,0
20240425,100700,68376666,756,762,762,756,258
20240425,100600,68181557,762,762,762,762,1529
20240425,100500,67016459,762,762,762,762,7
20240425,100400,67011125,757,757,757,757,1000
20240425,100300,66254125,764,764,764,764,1
20240425,100200,66253361,764,763,764,763,10
20240425,100100,66245722,757,757,757,757,1
20240425,100000,66244965,763,763,763,763,0
20240425,095900,66244965,763,763,763,763,0
20240425,095800,66244965,763,763,763,763,1420
20240425,095700,65161505,755,759,759,755,1384
20240425,095600,64115151,757,757,757,757,0
20240425,095500,64115151,757,757,757,757,0
20240425,095400,64115151,757,757,757,757,0
20240425,095300,64115151,757,764,764,757,435
20240425,095200,63785671,764,764,764,764,0
20240425,095100,63785671,764,764,764,764,0
20240425,095000,63785671,764,760,764,757,1150
20240425,094900,62911543,765,765,765,765,0
20240425,094800,62911543,765,765,765,765,500
20240425,094700,62529043,765,765,765,765,32
20240425,094600,62504563,765,764,765,764,1503
20240425,094500,61355082,764,759,764,759,179
20240425,094400,61219216,763,763,763,763,13
20240425,094300,61209297,763,764,764,763,1328
20240425,094200,60196026,764,764,764,764,5
20240425,094100,60192206,765,765,765,765,0
20240425,094000,60192206,765,764,765,763,321
20240425,093900,59946781,764,764,764,764,0
20240425,093800,59946781,764,764,764,764,1
20240425,093700,59946017,764,758,764,756,1339
20240425,093600,58931595,764,764,764,764,108
20240425,093500,58849083,757,762,762,757,592
20240425,093400,58399364,762,760,762,760,300
20240425,093300,58170824,762,762,762,762,1
20240425,093200,58170062,752,757,761,752,3968
20240425,093100,55172919,757,757,757,757,39
20240425,093000,55143396,756,756,756,756,500
20240425,092900,54765396,756,756,756,756,6143
20240425,092800,50121288,756,753,756,752,1502
20240425,092700,48990181,756,756,756,756,7000
20240425,092600,43698181,753,753,753,753,0
20240425,092500,43698181,753,753,753,753,0
20240425,092400,43698181,753,753,753,753,857
20240425,092300,43052860,756,756,756,756,0
20240425,092200,43052860,756,753,756,753,124
20240425,092100,42959317,756,756,756,756,0
20240425,092000,42959317,756,756,756,756,0
20240425,091900,42959317,756,756,756,756,0
20240425,091800,42959317,756,756,756,756,0
20240425,091700,42959317,756,756,756,756,0
20240425,091600,42959317,756,756,756,756,40
20240425,091500,42929077,756,756,756,756,20
20240425,091400,42913957,753,753,756,753,4491
20240425,091300,39528169,753,754,754,753,4398
20240425,091200,36214300,754,756,756,754,1300
20240425,091100,35232500,756,755,756,754,3132
20240425,091000,32870523,756,756,756,756,100
20240425,090900,32794923,756,756,756,756,2
20240425,090800,32793411,756,755,756,755,302
20240425,090700,32565399,755,755,755,755,994
20240425,090600,31814929,756,757,757,756,1378
20240425,090500,30773097,757,757,757,757,584
20240425,090400,30331009,762,762,762,762,0
20240425,090300,30331009,762,762,762,762,1000
20240425,090200,29569009,762,762,762,762,0
20240425,090100,29569009,762,756,762,751,22671
20240425,090000,12520983,762,758,762,756,16523