stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,190400,362432559,916,916,916,916,8128
20240425,190300,362432559,916,916,916,916,0
20240425,190200,362432559,916,916,916,916,0
20240425,190100,362432559,916,916,916,916,0
20240425,190000,362432559,916,916,916,916,0
20240425,185900,362432559,916,916,916,916,0
20240425,185800,362432559,916,916,916,916,0
20240425,185700,362432559,916,916,916,916,0
20240425,185600,362432559,916,916,916,916,0
20240425,185500,362432559,916,916,916,916,0
20240425,185400,362432559,916,916,916,916,0
20240425,185300,362432559,916,916,916,916,0
20240425,185200,362432559,916,916,916,916,0
20240425,185100,362432559,916,916,916,916,0
20240425,185000,362432559,916,916,916,916,0
20240425,184900,362432559,916,916,916,916,0
20240425,184800,362432559,916,916,916,916,0
20240425,184700,362432559,916,916,916,916,0
20240425,184600,362432559,916,916,916,916,0
20240425,184500,362432559,916,916,916,916,0
20240425,184400,362432559,916,916,916,916,0
20240425,184300,362432559,916,916,916,916,0
20240425,184200,362432559,916,916,916,916,0
20240425,184100,362432559,916,916,916,916,0
20240425,184000,362432559,916,916,916,916,0
20240425,183900,362432559,916,916,916,916,0
20240425,183800,362432559,916,916,916,916,0
20240425,183700,362432559,916,916,916,916,0
20240425,183600,362432559,916,916,916,916,0
20240425,183500,362432559,916,916,916,916,0
20240425,183400,362432559,916,916,916,916,8128
20240425,183300,362432559,916,916,916,916,0
20240425,183200,362432559,916,916,916,916,0
20240425,183100,362432559,916,916,916,916,0
20240425,183000,362432559,916,916,916,916,0
20240425,182900,362432559,916,916,916,916,0
20240425,182800,362432559,916,916,916,916,0
20240425,182700,362432559,916,916,916,916,0
20240425,182600,362432559,916,916,916,916,0
20240425,182500,362432559,916,916,916,916,0
20240425,182400,362432559,916,916,916,916,0
20240425,182300,362432559,916,916,916,916,0
20240425,182200,362432559,916,916,916,916,0
20240425,182100,362432559,916,916,916,916,0
20240425,182000,362432559,916,916,916,916,0
20240425,181900,362432559,916,916,916,916,0
20240425,181800,362432559,916,916,916,916,0
20240425,181700,362432559,916,916,916,916,0
20240425,181600,362432559,916,916,916,916,0
20240425,181500,362432559,916,916,916,916,0
20240425,181400,362432559,916,916,916,916,0
20240425,181300,362432559,916,916,916,916,0
20240425,181200,362432559,916,916,916,916,0
20240425,181100,362432559,916,916,916,916,0
20240425,181000,362432559,916,916,916,916,0
20240425,180900,362432559,916,916,916,916,0
20240425,180800,362432559,916,916,916,916,0
20240425,180700,362432559,916,916,916,916,0
20240425,180600,362432559,916,916,916,916,0
20240425,180500,362432559,916,916,916,916,0
20240425,180400,362432559,916,916,916,916,8128
20240425,180300,362432559,916,916,916,916,0
20240425,180200,362432559,916,916,916,916,0
20240425,180100,362432559,916,916,916,916,0
20240425,180000,362432559,916,916,916,916,0
20240425,175900,362432559,916,916,916,916,0
20240425,175800,362432559,916,916,916,916,0
20240425,175700,362432559,916,916,916,916,0
20240425,175600,362432559,916,916,916,916,0
20240425,175500,362432559,916,916,916,916,0
20240425,175400,362432559,916,916,916,916,0
20240425,175300,362432559,916,916,916,916,0
20240425,175200,362432559,916,916,916,916,0
20240425,175100,362432559,916,916,916,916,0
20240425,175000,362432559,916,916,916,916,0
20240425,174900,362432559,916,916,916,916,0
20240425,174800,362432559,916,916,916,916,0
20240425,174700,362432559,916,916,916,916,0
20240425,174600,362432559,916,916,916,916,0
20240425,174500,362432559,916,916,916,916,0
20240425,174400,362432559,916,916,916,916,0
20240425,174300,362432559,916,916,916,916,0
20240425,174200,362432559,916,916,916,916,0
20240425,174100,362432559,916,916,916,916,0
20240425,174000,362432559,916,916,916,916,0
20240425,173900,362432559,916,916,916,916,0
20240425,173800,362432559,916,916,916,916,0
20240425,173700,362432559,916,916,916,916,0
20240425,173600,362432559,916,916,916,916,0
20240425,173500,362432559,916,916,916,916,0
20240425,173400,362432559,916,916,916,916,8128
20240425,173300,362432559,916,916,916,916,0
20240425,173200,362432559,916,916,916,916,0
20240425,173100,362432559,916,916,916,916,0
20240425,173000,362432559,916,916,916,916,0
20240425,172900,362432559,916,916,916,916,0
20240425,172800,362432559,916,916,916,916,0
20240425,172700,362432559,916,916,916,916,0
20240425,172600,362432559,916,916,916,916,0
20240425,172500,362432559,916,916,916,916,0
20240425,172400,362432559,916,916,916,916,0
20240425,172300,362432559,916,916,916,916,0
20240425,172200,362432559,916,916,916,916,0
20240425,172100,362432559,916,916,916,916,0
20240425,172000,362432559,916,916,916,916,0
20240425,171900,362432559,916,916,916,916,0
20240425,171800,362432559,916,916,916,916,0
20240425,171700,362432559,916,916,916,916,0
20240425,171600,362432559,916,916,916,916,0
20240425,171500,362432559,916,916,916,916,0
20240425,171400,362432559,916,916,916,916,0
20240425,171300,362432559,916,916,916,916,0
20240425,171200,362432559,916,916,916,916,0
20240425,171100,362432559,916,916,916,916,0
20240425,171000,362432559,916,916,916,916,0
20240425,170900,362432559,916,916,916,916,0
20240425,170800,362432559,916,916,916,916,0
20240425,170700,362432559,916,916,916,916,0
20240425,170600,362432559,916,916,916,916,0
20240425,170500,362432559,916,916,916,916,0
20240425,170400,362432559,916,916,916,916,8128
20240425,170300,362432559,916,916,916,916,0
20240425,170200,362432559,916,916,916,916,0
20240425,170100,362432559,916,916,916,916,0
20240425,170000,362432559,916,916,916,916,0
20240425,165900,362432559,916,916,916,916,0
20240425,165800,362432559,916,916,916,916,0
20240425,165700,362432559,916,916,916,916,0
20240425,165600,362432559,916,916,916,916,0
20240425,165500,362432559,916,916,916,916,0
20240425,165400,362432559,916,916,916,916,0
20240425,165300,362432559,916,916,916,916,0
20240425,165200,362432559,916,916,916,916,0
20240425,165100,362432559,916,916,916,916,0
20240425,165000,362432559,916,916,916,916,0
20240425,164900,362432559,916,916,916,916,0
20240425,164800,362432559,916,916,916,916,0
20240425,164700,362432559,916,916,916,916,0
20240425,164600,362432559,916,916,916,916,0
20240425,164500,362432559,916,916,916,916,0
20240425,164400,362432559,916,916,916,916,0
20240425,164300,362432559,916,916,916,916,0
20240425,164200,362432559,916,916,916,916,0
20240425,164100,362432559,916,916,916,916,0
20240425,164000,362432559,916,916,916,916,0
20240425,163900,362432559,916,916,916,916,0
20240425,163800,362432559,916,916,916,916,0
20240425,163700,362432559,916,916,916,916,0
20240425,163600,362432559,916,916,916,916,0
20240425,163500,362432559,916,916,916,916,0
20240425,163400,362432559,916,916,916,916,8128
20240425,163300,362432559,916,916,916,916,0
20240425,163200,362432559,916,916,916,916,0
20240425,163100,362432559,916,916,916,916,0
20240425,163000,362432559,916,916,916,916,0
20240425,162900,362432559,916,916,916,916,0
20240425,162800,362432559,916,916,916,916,0
20240425,162700,362432559,916,916,916,916,0
20240425,162600,362432559,916,916,916,916,0
20240425,162500,362432559,916,916,916,916,0
20240425,162400,362432559,916,916,916,916,0
20240425,162300,362432559,916,916,916,916,0
20240425,162200,362432559,916,916,916,916,0
20240425,162100,362432559,916,916,916,916,0
20240425,162000,362432559,916,916,916,916,0
20240425,161900,362432559,916,916,916,916,0
20240425,161800,362432559,916,916,916,916,0
20240425,161700,362432559,916,916,916,916,0
20240425,161600,362432559,916,916,916,916,0
20240425,161500,362432559,916,916,916,916,0
20240425,161400,362432559,916,916,916,916,0
20240425,161300,362432559,916,916,916,916,0
20240425,161200,362432559,916,916,916,916,0
20240425,161100,362432559,916,916,916,916,0
20240425,161000,362432559,916,916,916,916,0
20240425,160900,362432559,916,916,916,916,0
20240425,160800,362432559,916,916,916,916,0
20240425,160700,362432559,916,916,916,916,0
20240425,160600,362432559,916,916,916,916,0
20240425,160500,362432559,916,916,916,916,0
20240425,160400,362432559,916,916,916,916,8128
20240425,160300,362432559,916,916,916,916,0
20240425,160200,362432559,916,916,916,916,0
20240425,160100,362432559,916,916,916,916,0
20240425,160000,362432559,916,916,916,916,0
20240425,155900,362432559,916,916,916,916,0
20240425,155800,362432559,916,916,916,916,0
20240425,155700,362432559,916,916,916,916,0
20240425,155600,362432559,916,916,916,916,0
20240425,155500,362432559,916,916,916,916,0
20240425,155400,362432559,916,916,916,916,0
20240425,155300,362432559,916,916,916,916,0
20240425,155200,362432559,916,916,916,916,0
20240425,155100,362432559,916,916,916,916,0
20240425,155000,362432559,916,916,916,916,0
20240425,154900,362432559,916,916,916,916,0
20240425,154800,362432559,916,916,916,916,0
20240425,154700,362432559,916,916,916,916,0
20240425,154600,362432559,916,916,916,916,0
20240425,154500,362432559,916,916,916,916,0
20240425,154400,362432559,916,916,916,916,0
20240425,154300,362432559,916,916,916,916,0
20240425,154200,362432559,916,916,916,916,0
20240425,154100,362432559,916,916,916,916,0
20240425,154000,362432559,916,916,916,916,0
20240425,153900,362432559,916,916,916,916,0
20240425,153800,362432559,916,916,916,916,0
20240425,153700,362432559,916,916,916,916,0
20240425,153600,362432559,916,916,916,916,0
20240425,153500,362432559,916,916,916,916,0
20240425,153400,362432559,916,916,916,916,8128
20240425,153300,362432559,916,916,916,916,0
20240425,153200,362432559,916,916,916,916,0
20240425,153100,362432559,916,916,916,916,0
20240425,153000,362432559,916,916,916,916,8128
20240425,152900,354987311,916,916,916,916,0
20240425,152800,354987311,916,916,916,916,0
20240425,152700,354987311,916,916,916,916,0
20240425,152600,354987311,916,916,916,916,0
20240425,152500,354987311,916,916,916,916,0
20240425,152400,354987311,916,916,916,916,0
20240425,152300,354987311,916,916,916,916,0
20240425,152200,354987311,916,916,916,916,0
20240425,152100,354987311,916,916,916,916,0
20240425,152000,354987311,916,916,916,916,0
20240425,151900,354987311,916,916,916,916,167
20240425,151800,354834339,916,916,916,916,115
20240425,151700,354728999,916,916,916,916,200
20240425,151600,354545799,916,916,916,915,269
20240425,151500,354299646,916,916,916,916,984
20240425,151400,353398302,916,916,916,916,0
20240425,151300,353398302,916,917,917,916,1102
20240425,151200,352388823,916,917,917,916,149
20240425,151100,352252330,917,917,917,917,210
20240425,151000,352059760,918,919,919,918,1217
20240425,150900,350941474,920,920,920,920,65
20240425,150800,350881674,920,920,920,920,20
20240425,150700,350863274,920,920,920,920,49
20240425,150600,350818194,919,919,919,919,1000
20240425,150500,349899194,919,919,919,919,0
20240425,150400,349899194,919,919,919,919,200
20240425,150300,349715394,919,919,919,919,397
20240425,150200,349350551,919,920,920,919,100
20240425,150100,349258650,923,923,923,923,0
20240425,150000,349258650,923,923,923,923,0
20240425,145900,349258650,923,922,923,922,911
20240425,145800,348418297,923,923,923,923,0
20240425,145700,348418297,923,923,923,923,0
20240425,145600,348418297,923,923,923,923,106
20240425,145500,348320459,923,919,923,919,964
20240425,145400,347433779,923,922,923,919,51
20240425,145300,347386900,923,923,923,923,3
20240425,145200,347384131,918,920,920,918,226
20240425,145100,347176644,923,923,923,923,0
20240425,145000,347176644,923,923,923,923,103
20240425,144900,347081575,918,923,923,918,2101
20240425,144800,345142857,923,922,923,922,1001
20240425,144700,344219034,916,920,920,916,5000
20240425,144600,339630830,920,920,920,920,100
20240425,144500,339538830,920,920,920,920,0
20240425,144400,339538830,920,920,920,920,42
20240425,144300,339500190,920,920,920,920,0
20240425,144200,339500190,920,921,921,920,5000
20240425,144100,334899690,922,922,922,922,0
20240425,144000,334899690,922,922,922,922,31
20240425,143900,334871108,922,922,922,922,2
20240425,143800,334869264,923,923,923,923,5
20240425,143700,334864649,920,920,920,920,435
20240425,143600,334464449,921,921,921,921,2
20240425,143500,334462607,923,923,923,923,0
20240425,143400,334462607,923,923,923,923,0
20240425,143300,334462607,923,923,923,923,0
20240425,143200,334462607,923,923,923,923,500
20240425,143100,334001107,923,923,923,923,85
20240425,143000,333922652,923,923,923,923,5
20240425,142900,333918037,923,922,923,922,1735
20240425,142800,332316838,922,922,922,922,0
20240425,142700,332316838,922,922,922,922,101
20240425,142600,332223716,922,922,922,922,0
20240425,142500,332223716,922,918,922,918,101
20240425,142400,332130598,922,922,922,922,13
20240425,142300,332118612,918,919,919,918,13756
20240425,142200,319489755,920,919,920,919,335
20240425,142100,319181635,919,920,920,919,3762
20240425,142000,315722304,920,920,920,920,123
20240425,141900,315609144,920,920,920,920,0
20240425,141800,315609144,920,920,920,920,0
20240425,141700,315609144,920,919,920,919,932
20240425,141600,314752626,920,920,920,920,0
20240425,141500,314752626,920,920,920,920,1
20240425,141400,314751706,920,920,920,920,0
20240425,141300,314751706,920,920,920,920,0
20240425,141200,314751706,920,920,920,920,0
20240425,141100,314751706,920,920,920,920,0
20240425,141000,314751706,920,920,920,920,0
20240425,140900,314751706,920,920,920,920,1189
20240425,140800,313657826,920,920,920,920,50
20240425,140700,313611826,920,920,920,920,51
20240425,140600,313564906,920,920,920,920,0
20240425,140500,313564906,920,920,920,920,3
20240425,140400,313562146,920,920,920,920,0
20240425,140300,313562146,920,920,920,920,50
20240425,140200,313516146,920,920,920,920,2
20240425,140100,313514306,920,920,920,920,1
20240425,140000,313513386,917,917,917,917,0
20240425,135900,313513386,917,917,917,917,402
20240425,135800,313144752,918,919,919,918,1124
20240425,135700,312111813,919,919,919,919,1479
20240425,135600,310752612,919,920,920,919,6603
20240425,135500,304683577,920,920,920,920,50
20240425,135400,304637577,920,919,920,919,710
20240425,135300,303984988,920,920,920,920,21
20240425,135200,303965668,920,920,920,920,413
20240425,135100,303585708,920,922,922,920,6000
20240425,135000,298061289,922,922,922,922,0
20240425,134900,298061289,922,922,922,922,1020
20240425,134800,297120849,923,923,923,923,0
20240425,134700,297120849,923,923,923,923,6
20240425,134600,297115311,923,923,923,923,1
20240425,134500,297114388,923,923,923,923,1000
20240425,134400,296191388,923,923,923,923,8
20240425,134300,296184004,923,923,923,923,1
20240425,134200,296183081,922,922,922,922,20
20240425,134100,296164641,922,922,922,922,477
20240425,134000,295724847,922,922,922,922,2
20240425,133900,295723003,922,922,922,922,17
20240425,133800,295707329,922,923,923,920,493
20240425,133700,295253755,923,923,923,923,78
20240425,133600,295181761,923,923,923,923,210
20240425,133500,294987931,923,923,923,923,1
20240425,133400,294987008,920,920,920,920,57
20240425,133300,294934568,920,921,921,919,20775
20240425,133200,275822542,922,922,922,922,102
20240425,133100,275728498,923,924,924,923,1029
20240425,133000,274778200,925,925,925,925,1
20240425,132900,274777275,926,926,926,926,0
20240425,132800,274777275,926,926,926,926,500
20240425,132700,274314275,927,927,927,927,3
20240425,132600,274311494,927,926,927,926,5
20240425,132500,274306861,927,927,927,927,255
20240425,132400,274070476,927,924,927,924,6701
20240425,132300,267858682,925,925,925,925,186
20240425,132200,267686632,927,927,927,927,1
20240425,132100,267685705,927,927,927,927,1
20240425,132000,267684778,927,927,927,927,0
20240425,131900,267684778,927,927,927,927,0
20240425,131800,267684778,927,927,927,927,24
20240425,131700,267662530,927,927,927,927,1139
20240425,131600,266606677,927,927,927,927,492
20240425,131500,266150593,927,926,927,926,4580
20240425,131400,261909030,925,925,925,925,516
20240425,131300,261431730,925,925,925,925,1
20240425,131200,261430805,922,922,922,922,17
20240425,131100,261415131,922,922,922,922,0
20240425,131000,261415131,922,923,923,922,227
20240425,130900,261205727,922,922,922,922,0
20240425,130800,261205727,922,922,922,922,0
20240425,130700,261205727,922,922,922,922,300
20240425,130600,260929127,922,922,922,922,90
20240425,130500,260846147,922,922,922,922,0
20240425,130400,260846147,922,922,922,922,4
20240425,130300,260842459,919,921,921,919,2000
20240425,130200,259003737,922,925,925,922,120
20240425,130100,258892797,921,921,921,921,1
20240425,130000,258891876,920,920,920,920,0
20240425,125900,258891876,920,924,924,920,1000
20240425,125800,257971548,925,925,925,925,0
20240425,125700,257971548,925,926,926,925,4
20240425,125600,257967845,925,925,925,925,455
20240425,125500,257546970,925,925,925,925,10
20240425,125400,257537720,925,925,925,925,55
20240425,125300,257486845,925,925,925,925,0
20240425,125200,257486845,925,925,925,925,119
20240425,125100,257376770,925,925,925,925,519
20240425,125000,256896695,920,920,920,920,1564
20240425,124900,255457815,920,920,920,920,400
20240425,124800,255089815,925,925,925,925,0
20240425,124700,255089815,925,920,925,920,215
20240425,124600,254892010,925,925,925,925,0
20240425,124500,254892010,925,923,925,923,628
20240425,124400,254311566,921,921,921,921,100
20240425,124300,254219466,921,921,921,921,0
20240425,124200,254219466,921,921,921,921,0
20240425,124100,254219466,921,921,922,921,367
20240425,124000,253881456,922,922,922,922,2
20240425,123900,253879612,923,923,923,923,165
20240425,123800,253727317,923,924,924,923,187
20240425,123700,253554616,924,924,924,924,0
20240425,123600,253554616,924,923,924,923,2582
20240425,123500,251168850,924,924,924,924,533
20240425,123400,250676358,923,923,923,923,199
20240425,123300,250492681,924,924,924,924,1
20240425,123200,250491757,923,923,923,923,51
20240425,123100,250444684,923,924,924,923,6
20240425,123000,250439142,923,924,924,923,36
20240425,122900,250405907,924,925,925,923,295
20240425,122800,250133619,924,924,924,924,106
20240425,122700,250035675,927,923,927,923,203
20240425,122600,249848302,923,923,927,923,1050
20240425,122500,248879132,927,923,927,923,1028
20240425,122400,247929420,927,927,927,927,993
20240425,122300,247008909,927,927,927,927,8
20240425,122200,247001493,927,927,927,923,24
20240425,122100,246979249,923,923,923,923,0
20240425,122000,246979249,923,925,928,923,411
20240425,121900,246599848,928,928,928,928,215
20240425,121800,246400328,928,926,928,926,3452
20240425,121700,243201093,926,923,926,923,205
20240425,121600,243011275,919,920,920,919,2899
20240425,121500,240346323,926,926,926,926,1
20240425,121400,240345397,920,925,925,920,4052
20240425,121300,236597307,925,925,925,925,0
20240425,121200,236597307,925,920,925,920,2
20240425,121100,236595462,925,925,925,925,200
20240425,121000,236410462,925,925,925,925,0
20240425,120900,236410462,925,920,925,920,3100
20240425,120800,233557962,925,921,925,920,579
20240425,120700,233025266,926,926,926,926,0
20240425,120600,233025266,926,926,926,926,0
20240425,120500,233025266,926,926,926,926,0
20240425,120400,233025266,926,926,926,926,56
20240425,120300,232973410,926,926,926,926,50
20240425,120200,232927110,926,926,926,926,1
20240425,120100,232926184,926,926,926,926,5000
20240425,120000,228296184,926,926,926,926,315
20240425,115900,228004494,927,927,927,927,0
20240425,115800,228004494,927,927,927,927,0
20240425,115700,228004494,927,921,927,920,26
20240425,115600,227980494,925,925,925,925,0
20240425,115500,227980494,925,927,927,925,120
20240425,115400,227869454,927,927,927,927,0
20240425,115300,227869454,927,924,927,924,11
20240425,115200,227859284,927,925,927,919,33588
20240425,115100,196977091,925,925,925,924,2205
20240425,115000,194937498,925,926,926,925,2800
20240425,114900,192345044,926,926,926,926,25
20240425,114800,192321894,926,927,927,926,605
20240425,114700,191761141,927,927,927,927,583
20240425,114600,191220700,929,929,929,929,63
20240425,114500,191162173,929,929,929,929,3
20240425,114400,191159386,927,927,927,927,23
20240425,114300,191138065,927,927,927,927,0
20240425,114200,191138065,927,927,927,927,54
20240425,114100,191088007,927,929,929,927,220
20240425,114000,190884027,929,929,929,929,601
20240425,113900,190325698,929,929,929,929,0
20240425,113800,190325698,929,929,929,926,1452
20240425,113700,188977216,926,929,929,926,76
20240425,113600,188906837,926,925,926,925,809
20240425,113500,188158241,926,926,926,926,12
20240425,113400,188147129,929,928,929,928,467
20240425,113300,187713289,929,929,929,929,10
20240425,113200,187703999,929,929,929,929,515
20240425,113100,187225564,925,925,925,925,0
20240425,113000,187225564,925,929,929,925,2010
20240425,112900,185366274,925,928,928,925,1010
20240425,112800,184429952,929,929,929,929,110
20240425,112700,184327762,929,929,929,928,521
20240425,112600,183843953,929,929,929,929,491
20240425,112500,183387814,929,927,929,927,2648
20240425,112400,180929641,925,927,927,925,510
20240425,112300,180457871,925,925,925,925,0
20240425,112200,180457871,925,925,925,925,0
20240425,112100,180457871,925,928,928,925,1268
20240425,112000,179284876,928,926,928,926,707
20240425,111900,178630188,926,926,926,926,0
20240425,111800,178630188,926,928,928,926,5012
20240425,111700,173989049,926,926,926,926,0
20240425,111600,173989049,926,926,928,926,2302
20240425,111500,171857395,926,926,926,926,145
20240425,111400,171723125,926,926,926,926,4
20240425,111300,171719421,925,927,927,925,816
20240425,111200,170964522,928,928,928,928,11
20240425,111100,170954314,927,928,928,927,11
20240425,111000,170944107,928,928,928,928,120
20240425,110900,170832747,928,928,928,928,16
20240425,110800,170817899,926,926,926,926,354
20240425,110700,170490095,928,928,928,928,302
20240425,110600,170209839,928,927,928,927,166
20240425,110500,170055798,927,928,928,927,22
20240425,110400,170035393,928,928,928,928,112
20240425,110300,169931457,928,927,928,927,1149
20240425,110200,168865333,926,926,926,926,0
20240425,110100,168865333,926,926,926,926,220
20240425,110000,168661613,926,927,927,925,697
20240425,105900,168016631,925,927,927,925,845
20240425,105800,167234800,928,928,928,928,0
20240425,105700,167234800,928,928,928,928,10
20240425,105600,167225520,928,928,928,928,17282
20240425,105500,151187824,928,928,930,928,75
20240425,105400,151118182,930,930,930,928,311
20240425,105300,150829552,928,928,928,928,0
20240425,105200,150829552,928,930,930,928,1024
20240425,105100,149879278,930,930,930,928,811
20240425,105000,149126646,928,930,930,928,4006
20240425,104900,145409056,930,930,930,930,280
20240425,104800,145148656,928,929,929,928,1245
20240425,104700,143992285,929,927,929,927,3153
20240425,104600,141066224,928,928,928,928,2
20240425,104500,141064368,928,929,929,928,17
20240425,104400,141048576,929,929,929,929,64
20240425,104300,140989120,929,929,929,929,100
20240425,104200,140896220,929,928,929,928,170
20240425,104100,140738300,930,930,930,930,1
20240425,104000,140737370,925,925,925,925,0
20240425,103900,140737370,925,927,930,925,5199
20240425,103800,135923853,928,930,930,928,1373
20240425,103700,134649215,930,930,930,930,0
20240425,103600,134649215,930,930,930,930,2352
20240425,103500,132461855,930,930,930,930,434
20240425,103400,132058235,928,930,930,928,61
20240425,103300,132001507,930,928,930,928,688
20240425,103200,131363039,928,928,928,928,2403
20240425,103100,129133055,927,927,927,927,1039
20240425,103000,128169902,927,927,927,926,2365
20240425,102900,125978546,927,930,930,927,1222
20240425,102800,124845512,928,930,930,928,124
20240425,102700,124730317,930,930,930,930,46
20240425,102600,124687537,931,931,931,931,0
20240425,102500,124687537,931,931,931,931,0
20240425,102400,124687537,931,930,931,928,5313
20240425,102300,119742027,930,930,930,930,9
20240425,102200,119733657,930,931,931,930,21
20240425,102100,119714107,931,927,931,927,27
20240425,102000,119689060,931,930,931,928,4357
20240425,101900,115645522,932,930,932,930,911
20240425,101800,114797044,931,931,931,931,471
20240425,101700,114358543,931,930,931,929,1682
20240425,101600,112795207,930,931,931,930,1465
20240425,101500,111432745,931,930,931,930,552
20240425,101400,110919384,930,929,930,929,1024
20240425,101300,109968080,930,931,931,930,900
20240425,101200,109131078,930,930,931,930,4213
20240425,101100,105212787,930,930,931,930,102
20240425,101000,105117926,930,930,930,930,1844
20240425,100900,103403006,930,929,930,928,149
20240425,100800,103264712,931,928,931,928,700
20240425,100700,102615109,929,929,931,927,2108
20240425,100600,100656484,929,929,929,928,163
20240425,100500,100505157,929,929,929,928,160
20240425,100400,100356527,929,929,931,929,3315
20240425,100300,97276365,929,934,937,929,9479
20240425,100200,88430054,937,934,938,933,8048
20240425,100100,80901820,934,925,935,925,12411
20240425,100000,69322103,925,928,930,925,1199
20240425,095900,68211173,928,919,928,919,18548
20240425,095800,51086922,919,918,919,918,6471
20240425,095700,45146273,918,915,918,913,1793
20240425,095600,43505031,913,915,915,913,330
20240425,095500,43203114,915,915,915,915,54
20240425,095400,43153704,915,916,916,915,1123
20240425,095300,42125320,915,915,915,915,346
20240425,095200,41808730,914,914,914,914,1557
20240425,095100,40385632,914,914,914,914,32
20240425,095000,40356384,914,914,914,914,102
20240425,094900,40263156,913,913,913,913,255
20240425,094800,40030341,913,913,913,913,21
20240425,094700,40011168,913,911,913,911,1298
20240425,094600,38828527,911,911,911,910,1861
20240425,094500,37133787,911,911,911,911,1012
20240425,094400,36211855,911,911,911,911,563
20240425,094300,35698962,911,911,911,911,1
20240425,094200,35698051,909,910,911,909,925
20240425,094100,34857074,910,910,910,910,325
20240425,094000,34561324,910,910,910,910,12
20240425,093900,34550404,909,910,910,909,1791
20240425,093800,32920806,911,912,912,911,18
20240425,093700,32904398,912,912,912,912,0
20240425,093600,32904398,912,912,912,912,2
20240425,093500,32902574,912,912,912,912,12
20240425,093400,32891630,912,913,913,912,24
20240425,093300,32869741,912,911,912,911,2730
20240425,093200,30382693,911,911,911,911,0
20240425,093100,30382693,911,911,911,911,301
20240425,093000,30108482,913,914,914,913,233
20240425,092900,29895522,914,913,914,913,501
20240425,092800,29437941,914,914,914,914,549
20240425,092700,28936155,911,908,911,908,7659
20240425,092600,21967569,906,907,907,906,1226
20240425,092500,20856711,906,907,907,906,100
20240425,092400,20766084,907,906,907,906,78
20240425,092300,20695343,907,906,907,906,90
20240425,092200,20613743,907,907,907,907,9
20240425,092100,20605580,906,908,908,906,384
20240425,092000,20257672,906,906,906,906,392
20240425,091900,19902520,908,905,908,905,114
20240425,091800,19799254,905,904,905,904,943
20240425,091700,18946778,905,904,905,904,13
20240425,091600,18935024,904,905,905,904,10
20240425,091500,18925975,905,907,909,905,323
20240425,091400,18633269,907,909,909,907,27
20240425,091300,18608777,909,907,909,906,1520
20240425,091200,17230150,908,908,909,908,5
20240425,091100,17225609,909,909,909,908,310
20240425,091000,16943827,909,910,910,909,982
20240425,090900,16051080,910,906,910,906,1271
20240425,090800,14895763,901,902,906,901,2375
20240425,090700,12750290,906,907,907,902,4705
20240425,090600,8504699,910,910,910,910,83
20240425,090500,8429169,910,909,910,909,2704
20240425,090400,5971232,910,909,910,909,178
20240425,090300,5809392,909,907,910,907,580
20240425,090200,5283103,906,910,910,902,2691
20240425,090100,2848646,908,909,909,908,707
20240425,090000,2205992,909,902,909,902,2439