stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,190500,159358218,1241,1241,1241,1241,3786
20240425,190400,159358218,1241,1241,1241,1241,0
20240425,190300,159358218,1241,1241,1241,1241,0
20240425,190200,159358218,1241,1241,1241,1241,0
20240425,190100,159358218,1241,1241,1241,1241,0
20240425,190000,159358218,1241,1241,1241,1241,0
20240425,185900,159358218,1241,1241,1241,1241,0
20240425,185800,159358218,1241,1241,1241,1241,0
20240425,185700,159358218,1241,1241,1241,1241,0
20240425,185600,159358218,1241,1241,1241,1241,0
20240425,185500,159358218,1241,1241,1241,1241,0
20240425,185400,159358218,1241,1241,1241,1241,0
20240425,185300,159358218,1241,1241,1241,1241,0
20240425,185200,159358218,1241,1241,1241,1241,0
20240425,185100,159358218,1241,1241,1241,1241,0
20240425,185000,159358218,1241,1241,1241,1241,0
20240425,184900,159358218,1241,1241,1241,1241,0
20240425,184800,159358218,1241,1241,1241,1241,0
20240425,184700,159358218,1241,1241,1241,1241,0
20240425,184600,159358218,1241,1241,1241,1241,0
20240425,184500,159358218,1241,1241,1241,1241,0
20240425,184400,159358218,1241,1241,1241,1241,0
20240425,184300,159358218,1241,1241,1241,1241,0
20240425,184200,159358218,1241,1241,1241,1241,0
20240425,184100,159358218,1241,1241,1241,1241,0
20240425,184000,159358218,1241,1241,1241,1241,0
20240425,183900,159358218,1241,1241,1241,1241,0
20240425,183800,159358218,1241,1241,1241,1241,0
20240425,183700,159358218,1241,1241,1241,1241,0
20240425,183600,159358218,1241,1241,1241,1241,0
20240425,183500,159358218,1241,1241,1241,1241,3786
20240425,183400,159358218,1241,1241,1241,1241,0
20240425,183300,159358218,1241,1241,1241,1241,0
20240425,183200,159358218,1241,1241,1241,1241,0
20240425,183100,159358218,1241,1241,1241,1241,0
20240425,183000,159358218,1241,1241,1241,1241,0
20240425,182900,159358218,1241,1241,1241,1241,0
20240425,182800,159358218,1241,1241,1241,1241,0
20240425,182700,159358218,1241,1241,1241,1241,0
20240425,182600,159358218,1241,1241,1241,1241,0
20240425,182500,159358218,1241,1241,1241,1241,0
20240425,182400,159358218,1241,1241,1241,1241,0
20240425,182300,159358218,1241,1241,1241,1241,0
20240425,182200,159358218,1241,1241,1241,1241,0
20240425,182100,159358218,1241,1241,1241,1241,0
20240425,182000,159358218,1241,1241,1241,1241,0
20240425,181900,159358218,1241,1241,1241,1241,0
20240425,181800,159358218,1241,1241,1241,1241,0
20240425,181700,159358218,1241,1241,1241,1241,0
20240425,181600,159358218,1241,1241,1241,1241,0
20240425,181500,159358218,1241,1241,1241,1241,0
20240425,181400,159358218,1241,1241,1241,1241,0
20240425,181300,159358218,1241,1241,1241,1241,0
20240425,181200,159358218,1241,1241,1241,1241,0
20240425,181100,159358218,1241,1241,1241,1241,0
20240425,181000,159358218,1241,1241,1241,1241,0
20240425,180900,159358218,1241,1241,1241,1241,0
20240425,180800,159358218,1241,1241,1241,1241,0
20240425,180700,159358218,1241,1241,1241,1241,0
20240425,180600,159358218,1241,1241,1241,1241,0
20240425,180500,159358218,1241,1241,1241,1241,3786
20240425,180400,159358218,1241,1241,1241,1241,0
20240425,180300,159358218,1241,1241,1241,1241,0
20240425,180200,159358218,1241,1241,1241,1241,0
20240425,180100,159358218,1241,1241,1241,1241,0
20240425,180000,159358218,1241,1241,1241,1241,0
20240425,175900,159358218,1241,1241,1241,1241,0
20240425,175800,159358218,1241,1241,1241,1241,0
20240425,175700,159358218,1241,1241,1241,1241,0
20240425,175600,159358218,1241,1241,1241,1241,0
20240425,175500,159358218,1241,1241,1241,1241,0
20240425,175400,159358218,1241,1241,1241,1241,0
20240425,175300,159358218,1241,1241,1241,1241,0
20240425,175200,159358218,1241,1241,1241,1241,0
20240425,175100,159358218,1241,1241,1241,1241,0
20240425,175000,159358218,1241,1241,1241,1241,0
20240425,174900,159358218,1241,1241,1241,1241,0
20240425,174800,159358218,1241,1241,1241,1241,0
20240425,174700,159358218,1241,1241,1241,1241,0
20240425,174600,159358218,1241,1241,1241,1241,0
20240425,174500,159358218,1241,1241,1241,1241,0
20240425,174400,159358218,1241,1241,1241,1241,0
20240425,174300,159358218,1241,1241,1241,1241,0
20240425,174200,159358218,1241,1241,1241,1241,0
20240425,174100,159358218,1241,1241,1241,1241,0
20240425,174000,159358218,1241,1241,1241,1241,0
20240425,173900,159358218,1241,1241,1241,1241,0
20240425,173800,159358218,1241,1241,1241,1241,0
20240425,173700,159358218,1241,1241,1241,1241,0
20240425,173600,159358218,1241,1241,1241,1241,0
20240425,173500,159358218,1241,1241,1241,1241,3786
20240425,173400,159358218,1241,1241,1241,1241,0
20240425,173300,159358218,1241,1241,1241,1241,0
20240425,173200,159358218,1241,1241,1241,1241,0
20240425,173100,159358218,1241,1241,1241,1241,0
20240425,173000,159358218,1241,1241,1241,1241,0
20240425,172900,159358218,1241,1241,1241,1241,0
20240425,172800,159358218,1241,1241,1241,1241,0
20240425,172700,159358218,1241,1241,1241,1241,0
20240425,172600,159358218,1241,1241,1241,1241,0
20240425,172500,159358218,1241,1241,1241,1241,0
20240425,172400,159358218,1241,1241,1241,1241,0
20240425,172300,159358218,1241,1241,1241,1241,0
20240425,172200,159358218,1241,1241,1241,1241,0
20240425,172100,159358218,1241,1241,1241,1241,0
20240425,172000,159358218,1241,1241,1241,1241,0
20240425,171900,159358218,1241,1241,1241,1241,0
20240425,171800,159358218,1241,1241,1241,1241,0
20240425,171700,159358218,1241,1241,1241,1241,0
20240425,171600,159358218,1241,1241,1241,1241,0
20240425,171500,159358218,1241,1241,1241,1241,0
20240425,171400,159358218,1241,1241,1241,1241,0
20240425,171300,159358218,1241,1241,1241,1241,0
20240425,171200,159358218,1241,1241,1241,1241,0
20240425,171100,159358218,1241,1241,1241,1241,0
20240425,171000,159358218,1241,1241,1241,1241,0
20240425,170900,159358218,1241,1241,1241,1241,0
20240425,170800,159358218,1241,1241,1241,1241,0
20240425,170700,159358218,1241,1241,1241,1241,0
20240425,170600,159358218,1241,1241,1241,1241,0
20240425,170500,159358218,1241,1241,1241,1241,3786
20240425,170400,159358218,1241,1241,1241,1241,0
20240425,170300,159358218,1241,1241,1241,1241,0
20240425,170200,159358218,1241,1241,1241,1241,0
20240425,170100,159358218,1241,1241,1241,1241,0
20240425,170000,159358218,1241,1241,1241,1241,0
20240425,165900,159358218,1241,1241,1241,1241,0
20240425,165800,159358218,1241,1241,1241,1241,0
20240425,165700,159358218,1241,1241,1241,1241,0
20240425,165600,159358218,1241,1241,1241,1241,0
20240425,165500,159358218,1241,1241,1241,1241,0
20240425,165400,159358218,1241,1241,1241,1241,0
20240425,165300,159358218,1241,1241,1241,1241,0
20240425,165200,159358218,1241,1241,1241,1241,0
20240425,165100,159358218,1241,1241,1241,1241,0
20240425,165000,159358218,1241,1241,1241,1241,0
20240425,164900,159358218,1241,1241,1241,1241,0
20240425,164800,159358218,1241,1241,1241,1241,0
20240425,164700,159358218,1241,1241,1241,1241,0
20240425,164600,159358218,1241,1241,1241,1241,0
20240425,164500,159358218,1241,1241,1241,1241,0
20240425,164400,159358218,1241,1241,1241,1241,0
20240425,164300,159358218,1241,1241,1241,1241,0
20240425,164200,159358218,1241,1241,1241,1241,0
20240425,164100,159358218,1241,1241,1241,1241,0
20240425,164000,159358218,1241,1241,1241,1241,0
20240425,163900,159358218,1241,1241,1241,1241,0
20240425,163800,159358218,1241,1241,1241,1241,0
20240425,163700,159358218,1241,1241,1241,1241,0
20240425,163600,159358218,1241,1241,1241,1241,0
20240425,163500,159358218,1241,1241,1241,1241,3786
20240425,163400,159358218,1241,1241,1241,1241,0
20240425,163300,159358218,1241,1241,1241,1241,0
20240425,163200,159358218,1241,1241,1241,1241,0
20240425,163100,159358218,1241,1241,1241,1241,0
20240425,163000,159358218,1241,1241,1241,1241,0
20240425,162900,159358218,1241,1241,1241,1241,0
20240425,162800,159358218,1241,1241,1241,1241,0
20240425,162700,159358218,1241,1241,1241,1241,0
20240425,162600,159358218,1241,1241,1241,1241,0
20240425,162500,159358218,1241,1241,1241,1241,0
20240425,162400,159358218,1241,1241,1241,1241,0
20240425,162300,159358218,1241,1241,1241,1241,0
20240425,162200,159358218,1241,1241,1241,1241,0
20240425,162100,159358218,1241,1241,1241,1241,0
20240425,162000,159358218,1241,1241,1241,1241,0
20240425,161900,159358218,1241,1241,1241,1241,0
20240425,161800,159358218,1241,1241,1241,1241,0
20240425,161700,159358218,1241,1241,1241,1241,0
20240425,161600,159358218,1241,1241,1241,1241,0
20240425,161500,159358218,1241,1241,1241,1241,0
20240425,161400,159358218,1241,1241,1241,1241,0
20240425,161300,159358218,1241,1241,1241,1241,0
20240425,161200,159358218,1241,1241,1241,1241,0
20240425,161100,159358218,1241,1241,1241,1241,0
20240425,161000,159358218,1241,1241,1241,1241,0
20240425,160900,159358218,1241,1241,1241,1241,0
20240425,160800,159358218,1241,1241,1241,1241,0
20240425,160700,159358218,1241,1241,1241,1241,0
20240425,160600,159358218,1241,1241,1241,1241,0
20240425,160500,159358218,1241,1241,1241,1241,3786
20240425,160400,159358218,1241,1241,1241,1241,0
20240425,160300,159358218,1241,1241,1241,1241,0
20240425,160200,159358218,1241,1241,1241,1241,0
20240425,160100,159358218,1241,1241,1241,1241,0
20240425,160000,159358218,1241,1241,1241,1241,0
20240425,155900,159358218,1241,1241,1241,1241,0
20240425,155800,159358218,1241,1241,1241,1241,0
20240425,155700,159358218,1241,1241,1241,1241,0
20240425,155600,159358218,1241,1241,1241,1241,0
20240425,155500,159358218,1241,1241,1241,1241,0
20240425,155400,159358218,1241,1241,1241,1241,0
20240425,155300,159358218,1241,1241,1241,1241,0
20240425,155200,159358218,1241,1241,1241,1241,0
20240425,155100,159358218,1241,1241,1241,1241,0
20240425,155000,159358218,1241,1241,1241,1241,0
20240425,154900,159358218,1241,1241,1241,1241,0
20240425,154800,159358218,1241,1241,1241,1241,0
20240425,154700,159358218,1241,1241,1241,1241,0
20240425,154600,159358218,1241,1241,1241,1241,0
20240425,154500,159358218,1241,1241,1241,1241,0
20240425,154400,159358218,1241,1241,1241,1241,0
20240425,154300,159358218,1241,1241,1241,1241,0
20240425,154200,159358218,1241,1241,1241,1241,0
20240425,154100,159358218,1241,1241,1241,1241,0
20240425,154000,159358218,1241,1241,1241,1241,0
20240425,153900,159358218,1241,1241,1241,1241,0
20240425,153800,159358218,1241,1241,1241,1241,0
20240425,153700,159358218,1241,1241,1241,1241,0
20240425,153600,159358218,1241,1241,1241,1241,0
20240425,153500,159358218,1241,1241,1241,1241,3786
20240425,153400,159358218,1241,1241,1241,1241,0
20240425,153300,159358218,1241,1241,1241,1241,0
20240425,153200,159358218,1241,1241,1241,1241,0
20240425,153100,159358218,1241,1241,1241,1241,0
20240425,153000,159358218,1241,1241,1241,1241,3786
20240425,152900,154659792,1242,1242,1242,1242,0
20240425,152800,154659792,1242,1242,1242,1242,0
20240425,152700,154659792,1242,1242,1242,1242,0
20240425,152600,154659792,1242,1242,1242,1242,0
20240425,152500,154659792,1242,1242,1242,1242,0
20240425,152400,154659792,1242,1242,1242,1242,0
20240425,152300,154659792,1242,1242,1242,1242,0
20240425,152200,154659792,1242,1242,1242,1242,0
20240425,152100,154659792,1242,1242,1242,1242,0
20240425,152000,154659792,1242,1242,1242,1242,0
20240425,151900,154659792,1242,1230,1242,1222,1061
20240425,151800,153357361,1245,1245,1245,1230,1402
20240425,151700,151632571,1230,1234,1247,1230,1667
20240425,151600,149574070,1235,1247,1249,1235,308
20240425,151500,149191054,1235,1247,1247,1235,1420
20240425,151400,147431354,1234,1248,1248,1234,392
20240425,151300,146946646,1249,1247,1249,1247,300
20240425,151200,146572200,1249,1249,1249,1249,400
20240425,151100,146072600,1240,1239,1240,1233,1014
20240425,151000,144818438,1234,1234,1234,1234,200
20240425,150900,144571638,1234,1234,1234,1234,30
20240425,150800,144534618,1234,1234,1234,1234,0
20240425,150700,144534618,1234,1234,1234,1234,0
20240425,150600,144534618,1234,1234,1234,1234,210
20240425,150500,144275478,1232,1232,1232,1232,0
20240425,150400,144275478,1232,1232,1232,1232,0
20240425,150300,144275478,1232,1232,1232,1232,0
20240425,150200,144275478,1232,1232,1232,1232,0
20240425,150100,144275478,1232,1232,1232,1232,1
20240425,150000,144274246,1240,1240,1240,1240,600
20240425,145900,143530246,1240,1240,1240,1240,1
20240425,145800,143529006,1240,1242,1242,1240,276
20240425,145700,143186481,1250,1250,1250,1250,0
20240425,145600,143186481,1250,1250,1250,1250,0
20240425,145500,143186481,1250,1250,1250,1250,60
20240425,145400,143111481,1250,1250,1250,1250,0
20240425,145300,143111481,1250,1250,1250,1250,0
20240425,145200,143111481,1250,1250,1250,1250,0
20240425,145100,143111481,1250,1250,1250,1250,0
20240425,145000,143111481,1250,1250,1250,1250,0
20240425,144900,143111481,1250,1250,1250,1250,0
20240425,144800,143111481,1250,1250,1250,1250,0
20240425,144700,143111481,1250,1250,1250,1250,0
20240425,144600,143111481,1250,1250,1250,1250,0
20240425,144500,143111481,1250,1250,1250,1250,0
20240425,144400,143111481,1250,1250,1250,1250,0
20240425,144300,143111481,1250,1250,1250,1250,1
20240425,144200,143110231,1250,1250,1250,1250,0
20240425,144100,143110231,1250,1250,1250,1250,0
20240425,144000,143110231,1250,1250,1250,1250,0
20240425,143900,143110231,1250,1250,1250,1250,0
20240425,143800,143110231,1250,1250,1250,1250,0
20240425,143700,143110231,1250,1250,1250,1250,4
20240425,143600,143105231,1250,1250,1250,1250,0
20240425,143500,143105231,1250,1250,1250,1250,0
20240425,143400,143105231,1250,1250,1250,1250,200
20240425,143300,142855231,1250,1250,1250,1250,200
20240425,143200,142605231,1250,1250,1250,1250,0
20240425,143100,142605231,1250,1250,1250,1250,200
20240425,143000,142355231,1245,1250,1250,1245,300
20240425,142900,141981231,1234,1234,1234,1234,1
20240425,142800,141979997,1233,1233,1233,1233,740
20240425,142700,141067577,1230,1230,1230,1230,984
20240425,142600,139857257,1229,1229,1229,1229,0
20240425,142500,139857257,1229,1229,1229,1229,300
20240425,142400,139488557,1226,1226,1226,1226,0
20240425,142300,139488557,1226,1226,1226,1226,0
20240425,142200,139488557,1226,1226,1226,1226,0
20240425,142100,139488557,1226,1226,1226,1226,0
20240425,142000,139488557,1226,1226,1226,1226,0
20240425,141900,139488557,1226,1226,1226,1226,0
20240425,141800,139488557,1226,1226,1226,1226,10
20240425,141700,139476297,1226,1226,1226,1226,1
20240425,141600,139475071,1225,1225,1225,1225,0
20240425,141500,139475071,1225,1225,1225,1225,0
20240425,141400,139475071,1225,1225,1225,1225,0
20240425,141300,139475071,1225,1225,1225,1225,0
20240425,141200,139475071,1225,1225,1225,1225,0
20240425,141100,139475071,1225,1225,1225,1225,0
20240425,141000,139475071,1225,1225,1225,1225,0
20240425,140900,139475071,1225,1225,1225,1225,0
20240425,140800,139475071,1225,1225,1225,1225,0
20240425,140700,139475071,1225,1228,1228,1225,3
20240425,140600,139471393,1227,1227,1227,1227,0
20240425,140500,139471393,1227,1227,1227,1227,1
20240425,140400,139470166,1226,1231,1231,1225,628
20240425,140300,138697730,1231,1240,1240,1231,1056
20240425,140200,137389066,1241,1246,1246,1241,2645
20240425,140100,134102229,1246,1246,1246,1246,0
20240425,140000,134102229,1246,1246,1246,1246,11
20240425,135900,134088523,1247,1247,1247,1247,7
20240425,135800,134079794,1246,1246,1246,1246,0
20240425,135700,134079794,1246,1246,1246,1246,0
20240425,135600,134079794,1246,1246,1246,1246,0
20240425,135500,134079794,1246,1246,1246,1246,0
20240425,135400,134079794,1246,1246,1246,1246,0
20240425,135300,134079794,1246,1246,1246,1246,1
20240425,135200,134078548,1245,1245,1245,1245,0
20240425,135100,134078548,1245,1245,1245,1245,0
20240425,135000,134078548,1245,1245,1245,1245,0
20240425,134900,134078548,1245,1245,1245,1245,0
20240425,134800,134078548,1245,1245,1245,1245,0
20240425,134700,134078548,1245,1245,1245,1245,0
20240425,134600,134078548,1245,1245,1245,1245,0
20240425,134500,134078548,1245,1245,1245,1245,0
20240425,134400,134078548,1245,1245,1245,1245,455
20240425,134300,133512073,1247,1247,1247,1247,54
20240425,134200,133444735,1253,1253,1253,1253,6
20240425,134100,133437217,1247,1247,1247,1247,0
20240425,134000,133437217,1247,1247,1247,1247,0
20240425,133900,133437217,1247,1248,1248,1247,646
20240425,133800,132631614,1248,1248,1248,1248,1
20240425,133700,132630366,1248,1248,1248,1248,0
20240425,133600,132630366,1248,1248,1248,1248,900
20240425,133500,131507166,1248,1248,1248,1248,50
20240425,133400,131444766,1255,1249,1255,1248,1036
20240425,133300,130151800,1249,1249,1249,1249,2
20240425,133200,130149302,1249,1250,1250,1249,2673
20240425,133100,126808053,1256,1256,1256,1256,0
20240425,133000,126808053,1256,1256,1256,1256,2
20240425,132900,126805541,1252,1252,1252,1252,5
20240425,132800,126799281,1251,1251,1251,1251,10
20240425,132700,126786771,1251,1251,1251,1251,29
20240425,132600,126750492,1251,1252,1252,1251,1213
20240425,132500,125233019,1251,1255,1255,1251,1401
20240425,132400,123479250,1254,1254,1254,1254,0
20240425,132300,123479250,1254,1254,1254,1254,0
20240425,132200,123479250,1254,1254,1254,1254,0
20240425,132100,123479250,1254,1254,1254,1254,0
20240425,132000,123479250,1254,1254,1254,1254,0
20240425,131900,123479250,1254,1254,1254,1254,0
20240425,131800,123479250,1254,1254,1254,1254,0
20240425,131700,123479250,1254,1254,1254,1254,0
20240425,131600,123479250,1254,1254,1254,1254,0
20240425,131500,123479250,1254,1254,1254,1254,0
20240425,131400,123479250,1254,1254,1254,1254,2
20240425,131300,123476742,1253,1253,1253,1253,0
20240425,131200,123476742,1253,1253,1253,1253,79
20240425,131100,123377755,1253,1253,1253,1253,0
20240425,131000,123377755,1253,1253,1253,1253,0
20240425,130900,123377755,1253,1253,1253,1253,300
20240425,130800,123001855,1253,1253,1253,1253,82
20240425,130700,122899109,1253,1253,1253,1253,185
20240425,130600,122667304,1253,1253,1253,1253,1688
20240425,130500,120552240,1254,1255,1255,1254,2946
20240425,130400,116856471,1255,1256,1256,1255,1090
20240425,130300,115487521,1257,1257,1257,1257,20
20240425,130200,115462381,1257,1257,1257,1257,0
20240425,130100,115462381,1257,1257,1257,1257,1088
20240425,130000,114094765,1257,1257,1257,1257,0
20240425,125900,114094765,1257,1257,1257,1257,0
20240425,125800,114094765,1257,1257,1257,1257,0
20240425,125700,114094765,1257,1257,1257,1257,0
20240425,125600,114094765,1257,1257,1257,1257,0
20240425,125500,114094765,1257,1257,1257,1257,0
20240425,125400,114094765,1257,1257,1257,1257,267
20240425,125300,113759146,1260,1260,1260,1260,1
20240425,125200,113757886,1256,1259,1259,1256,238
20240425,125100,113458844,1259,1259,1259,1259,0
20240425,125000,113458844,1259,1259,1259,1259,0
20240425,124900,113458844,1259,1259,1259,1259,10
20240425,124800,113446254,1259,1259,1259,1259,0
20240425,124700,113446254,1259,1259,1259,1259,0
20240425,124600,113446254,1259,1259,1259,1259,90
20240425,124500,113332944,1259,1259,1259,1259,57
20240425,124400,113261181,1265,1265,1265,1265,0
20240425,124300,113261181,1265,1265,1265,1265,0
20240425,124200,113261181,1265,1265,1265,1265,0
20240425,124100,113261181,1265,1265,1265,1265,0
20240425,124000,113261181,1265,1265,1265,1265,0
20240425,123900,113261181,1265,1265,1265,1265,20
20240425,123800,113235881,1265,1265,1265,1265,0
20240425,123700,113235881,1265,1265,1265,1265,0
20240425,123600,113235881,1265,1265,1265,1265,0
20240425,123500,113235881,1265,1265,1265,1265,0
20240425,123400,113235881,1265,1265,1265,1265,0
20240425,123300,113235881,1265,1265,1265,1265,0
20240425,123200,113235881,1265,1265,1265,1265,0
20240425,123100,113235881,1265,1265,1265,1265,0
20240425,123000,113235881,1265,1265,1265,1265,1
20240425,122900,113234616,1265,1265,1265,1265,0
20240425,122800,113234616,1265,1265,1265,1265,0
20240425,122700,113234616,1265,1265,1265,1265,0
20240425,122600,113234616,1265,1265,1265,1265,0
20240425,122500,113234616,1265,1265,1265,1265,20
20240425,122400,113209316,1265,1265,1265,1265,0
20240425,122300,113209316,1265,1265,1265,1265,0
20240425,122200,113209316,1265,1265,1265,1265,1
20240425,122100,113208051,1264,1264,1264,1264,10
20240425,122000,113195411,1264,1264,1264,1264,0
20240425,121900,113195411,1264,1264,1264,1264,0
20240425,121800,113195411,1264,1264,1264,1264,0
20240425,121700,113195411,1264,1264,1264,1264,0
20240425,121600,113195411,1264,1264,1264,1264,0
20240425,121500,113195411,1264,1264,1264,1264,10
20240425,121400,113182771,1264,1264,1264,1264,0
20240425,121300,113182771,1264,1264,1264,1264,0
20240425,121200,113182771,1264,1264,1264,1264,0
20240425,121100,113182771,1264,1264,1264,1264,0
20240425,121000,113182771,1264,1264,1264,1264,0
20240425,120900,113182771,1264,1264,1264,1264,0
20240425,120800,113182771,1264,1264,1264,1264,0
20240425,120700,113182771,1264,1264,1264,1264,0
20240425,120600,113182771,1264,1264,1264,1264,0
20240425,120500,113182771,1264,1264,1264,1264,0
20240425,120400,113182771,1264,1264,1264,1264,0
20240425,120300,113182771,1264,1264,1264,1264,0
20240425,120200,113182771,1264,1264,1264,1264,0
20240425,120100,113182771,1264,1264,1264,1264,0
20240425,120000,113182771,1264,1264,1264,1264,0
20240425,115900,113182771,1264,1264,1264,1264,0
20240425,115800,113182771,1264,1264,1264,1264,0
20240425,115700,113182771,1264,1264,1264,1264,0
20240425,115600,113182771,1264,1264,1264,1264,0
20240425,115500,113182771,1264,1264,1264,1264,0
20240425,115400,113182771,1264,1264,1264,1264,0
20240425,115300,113182771,1264,1264,1264,1264,0
20240425,115200,113182771,1264,1264,1264,1264,0
20240425,115100,113182771,1264,1264,1264,1264,0
20240425,115000,113182771,1264,1264,1264,1264,0
20240425,114900,113182771,1264,1264,1264,1264,0
20240425,114800,113182771,1264,1264,1264,1264,1
20240425,114700,113181507,1264,1264,1264,1264,0
20240425,114600,113181507,1264,1264,1264,1264,0
20240425,114500,113181507,1264,1264,1264,1264,0
20240425,114400,113181507,1264,1264,1264,1264,0
20240425,114300,113181507,1264,1264,1264,1264,0
20240425,114200,113181507,1264,1264,1264,1264,0
20240425,114100,113181507,1264,1264,1264,1264,0
20240425,114000,113181507,1264,1264,1264,1264,0
20240425,113900,113181507,1264,1263,1264,1263,300
20240425,113800,112802316,1263,1263,1263,1263,0
20240425,113700,112802316,1263,1263,1263,1263,100
20240425,113600,112676016,1263,1263,1263,1263,0
20240425,113500,112676016,1263,1263,1263,1263,0
20240425,113400,112676016,1263,1263,1263,1263,45
20240425,113300,112619181,1263,1263,1263,1263,0
20240425,113200,112619181,1263,1263,1263,1263,0
20240425,113100,112619181,1263,1263,1263,1263,1
20240425,113000,112617918,1261,1263,1264,1261,314
20240425,112900,112221356,1263,1263,1263,1263,1
20240425,112800,112220093,1261,1259,1261,1259,1253
20240425,112700,110641666,1259,1255,1259,1255,61
20240425,112600,110565107,1259,1259,1259,1259,0
20240425,112500,110565107,1259,1259,1259,1259,0
20240425,112400,110565107,1259,1259,1259,1259,1
20240425,112300,110563848,1259,1259,1259,1259,0
20240425,112200,110563848,1259,1259,1259,1259,2
20240425,112100,110561330,1255,1255,1255,1255,300
20240425,112000,110184830,1255,1255,1255,1255,1
20240425,111900,110183575,1254,1254,1254,1254,0
20240425,111800,110183575,1254,1254,1254,1254,0
20240425,111700,110183575,1254,1254,1254,1254,0
20240425,111600,110183575,1254,1254,1254,1254,0
20240425,111500,110183575,1254,1254,1254,1254,0
20240425,111400,110183575,1254,1254,1254,1254,0
20240425,111300,110183575,1254,1254,1254,1254,0
20240425,111200,110183575,1254,1254,1254,1254,0
20240425,111100,110183575,1254,1255,1255,1254,252
20240425,111000,109867564,1253,1253,1253,1253,0
20240425,110900,109867564,1253,1253,1253,1253,0
20240425,110800,109867564,1253,1253,1253,1253,0
20240425,110700,109867564,1253,1253,1253,1253,0
20240425,110600,109867564,1253,1253,1253,1253,1100
20240425,110500,108489264,1253,1254,1254,1253,1700
20240425,110400,106357468,1254,1254,1254,1254,0
20240425,110300,106357468,1254,1257,1257,1254,3246
20240425,110200,102281787,1258,1258,1258,1258,3450
20240425,110100,97941687,1258,1258,1258,1258,0
20240425,110000,97941687,1258,1258,1258,1258,516
20240425,105900,97292559,1265,1265,1265,1265,0
20240425,105800,97292559,1265,1265,1265,1265,0
20240425,105700,97292559,1265,1265,1265,1265,0
20240425,105600,97292559,1265,1265,1265,1265,0
20240425,105500,97292559,1265,1265,1265,1265,0
20240425,105400,97292559,1265,1265,1265,1265,0
20240425,105300,97292559,1265,1265,1265,1265,0
20240425,105200,97292559,1265,1265,1265,1265,0
20240425,105100,97292559,1265,1265,1265,1265,0
20240425,105000,97292559,1265,1265,1265,1265,0
20240425,104900,97292559,1265,1265,1265,1265,1
20240425,104800,97291294,1265,1265,1265,1265,0
20240425,104700,97291294,1265,1265,1265,1265,1000
20240425,104600,96026294,1255,1255,1255,1255,0
20240425,104500,96026294,1255,1255,1255,1255,4
20240425,104400,96021274,1255,1255,1255,1255,0
20240425,104300,96021274,1255,1255,1255,1255,0
20240425,104200,96021274,1255,1255,1255,1255,0
20240425,104100,96021274,1255,1255,1255,1255,0
20240425,104000,96021274,1255,1256,1256,1255,41
20240425,103900,95969813,1255,1255,1255,1255,0
20240425,103800,95969813,1255,1255,1255,1255,21
20240425,103700,95943458,1265,1265,1265,1265,12
20240425,103600,95928278,1255,1255,1255,1255,10
20240425,103500,95915728,1254,1254,1254,1254,0
20240425,103400,95915728,1254,1258,1258,1254,3000
20240425,103300,92151788,1259,1259,1259,1259,449
20240425,103200,91586497,1261,1261,1261,1261,0
20240425,103100,91586497,1261,1261,1261,1261,0
20240425,103000,91586497,1261,1260,1261,1260,93
20240425,102900,91469307,1260,1268,1268,1260,1055
20240425,102800,90139685,1260,1260,1260,1260,0
20240425,102700,90139685,1260,1260,1260,1260,0
20240425,102600,90139685,1260,1265,1265,1260,574
20240425,102500,89415718,1265,1265,1265,1265,0
20240425,102400,89415718,1265,1265,1265,1265,0
20240425,102300,89415718,1265,1265,1265,1265,0
20240425,102200,89415718,1265,1265,1265,1265,0
20240425,102100,89415718,1265,1265,1265,1265,2059
20240425,102000,86811083,1265,1265,1265,1265,0
20240425,101900,86811083,1265,1264,1265,1264,100
20240425,101800,86684612,1265,1265,1265,1265,0
20240425,101700,86684612,1265,1265,1265,1265,0
20240425,101600,86684612,1265,1265,1265,1265,0
20240425,101500,86684612,1265,1265,1265,1265,0
20240425,101400,86684612,1265,1265,1265,1265,200
20240425,101300,86431612,1265,1265,1265,1265,0
20240425,101200,86431612,1265,1265,1265,1265,0
20240425,101100,86431612,1265,1266,1266,1265,2
20240425,101000,86429081,1267,1267,1267,1267,10
20240425,100900,86416411,1267,1267,1267,1267,1000
20240425,100800,85149411,1256,1258,1259,1256,220
20240425,100700,84872478,1254,1254,1254,1254,263
20240425,100600,84542676,1259,1262,1262,1259,318
20240425,100500,84142290,1262,1270,1270,1262,1600
20240425,100400,82122438,1265,1271,1276,1265,5827
20240425,100300,74723488,1276,1276,1276,1276,0
20240425,100200,74723488,1276,1276,1276,1276,4
20240425,100100,74718384,1271,1271,1271,1271,510
20240425,100000,74070174,1276,1272,1276,1270,2228
20240425,095900,71239284,1273,1273,1273,1273,12
20240425,095800,71224008,1283,1283,1283,1283,0
20240425,095700,71224008,1283,1283,1283,1283,2
20240425,095600,71221442,1284,1284,1284,1284,4
20240425,095500,71216306,1276,1272,1276,1272,248
20240425,095400,70899866,1276,1273,1276,1273,294
20240425,095300,70525571,1273,1273,1273,1271,404
20240425,095200,70011379,1276,1276,1276,1276,80
20240425,095100,69909299,1286,1286,1286,1286,0
20240425,095000,69909299,1286,1286,1286,1286,7
20240425,094900,69900297,1289,1289,1289,1289,0
20240425,094800,69900297,1289,1289,1289,1289,5
20240425,094700,69893852,1276,1277,1277,1271,1289
20240425,094600,68254370,1277,1287,1287,1277,5978
20240425,094500,60590712,1287,1288,1288,1287,828
20240425,094400,59525026,1288,1287,1293,1287,16
20240425,094300,59504400,1287,1297,1300,1287,595
20240425,094200,58737632,1297,1309,1309,1297,1145
20240425,094100,57248206,1310,1314,1314,1310,23
20240425,094000,57218049,1318,1318,1318,1318,0
20240425,093900,57218049,1318,1318,1318,1318,0
20240425,093800,57218049,1318,1318,1318,1318,0
20240425,093700,57218049,1318,1318,1318,1318,0
20240425,093600,57218049,1318,1318,1318,1318,0
20240425,093500,57218049,1318,1318,1318,1318,0
20240425,093400,57218049,1318,1318,1318,1318,29
20240425,093300,57179827,1321,1321,1321,1321,0
20240425,093200,57179827,1321,1321,1321,1321,0
20240425,093100,57179827,1321,1330,1330,1312,74
20240425,093000,57082712,1309,1324,1324,1309,1498
20240425,092900,55110647,1337,1337,1337,1337,0
20240425,092800,55110647,1337,1335,1337,1335,100
20240425,092700,54977021,1337,1335,1337,1313,3046
20240425,092600,50955585,1335,1335,1335,1335,538
20240425,092500,50237355,1335,1324,1335,1323,2150
20240425,092400,47392656,1324,1324,1324,1324,337
20240425,092300,46946468,1324,1324,1324,1324,973
20240425,092200,45658216,1324,1324,1324,1324,0
20240425,092100,45658216,1324,1324,1324,1324,103
20240425,092000,45521844,1324,1324,1324,1324,1000
20240425,091900,44197844,1323,1323,1323,1323,48
20240425,091800,44134340,1335,1335,1335,1335,0
20240425,091700,44134340,1335,1340,1340,1335,3160
20240425,091600,39901570,1340,1341,1354,1340,3329
20240425,091500,35438404,1354,1335,1355,1335,3488
20240425,091400,30729142,1355,1337,1357,1305,6815
20240425,091300,21603496,1358,1324,1360,1324,3283
20240425,091200,17215622,1324,1319,1324,1319,1104
20240425,091100,15755515,1313,1307,1313,1297,4500
20240425,091000,9897263,1307,1296,1307,1296,60
20240425,090900,9819173,1308,1299,1308,1299,463
20240425,090800,9217152,1299,1295,1299,1295,646
20240425,090700,8379682,1295,1295,1295,1295,0
20240425,090600,8379682,1295,1283,1295,1283,522
20240425,090500,7709692,1283,1295,1295,1283,3356
20240425,090400,3402621,1283,1283,1283,1283,0
20240425,090300,3402621,1283,1283,1284,1283,617
20240425,090200,2610815,1283,1283,1283,1283,246
20240425,090100,2295197,1283,1286,1320,1281,564
20240425,090000,1568605,1328,1280,1335,1280,1192