stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192200,449922070,376,376,376,376,17953
20240425,192100,449922070,376,376,376,376,0
20240425,192000,449922070,376,376,376,376,0
20240425,191900,449922070,376,376,376,376,0
20240425,191800,449922070,376,376,376,376,0
20240425,191700,449922070,376,376,376,376,0
20240425,191600,449922070,376,376,376,376,0
20240425,191500,449922070,376,376,376,376,0
20240425,191400,449922070,376,376,376,376,0
20240425,191300,449922070,376,376,376,376,0
20240425,191200,449922070,376,376,376,376,0
20240425,191100,449922070,376,376,376,376,0
20240425,191000,449922070,376,376,376,376,0
20240425,190900,449922070,376,376,376,376,0
20240425,190800,449922070,376,376,376,376,0
20240425,190700,449922070,376,376,376,376,0
20240425,190600,449922070,376,376,376,376,0
20240425,190500,449922070,376,376,376,376,0
20240425,190400,449922070,376,376,376,376,0
20240425,190300,449922070,376,376,376,376,0
20240425,190200,449922070,376,376,376,376,0
20240425,190100,449922070,376,376,376,376,0
20240425,190000,449922070,376,376,376,376,0
20240425,185900,449922070,376,376,376,376,0
20240425,185800,449922070,376,376,376,376,0
20240425,185700,449922070,376,376,376,376,0
20240425,185600,449922070,376,376,376,376,0
20240425,185500,449922070,376,376,376,376,0
20240425,185400,449922070,376,376,376,376,0
20240425,185300,449922070,376,376,376,376,0
20240425,185200,449922070,376,376,376,376,17953
20240425,185100,449922070,376,376,376,376,0
20240425,185000,449922070,376,376,376,376,0
20240425,184900,449922070,376,376,376,376,0
20240425,184800,449922070,376,376,376,376,0
20240425,184700,449922070,376,376,376,376,0
20240425,184600,449922070,376,376,376,376,0
20240425,184500,449922070,376,376,376,376,0
20240425,184400,449922070,376,376,376,376,0
20240425,184300,449922070,376,376,376,376,0
20240425,184200,449922070,376,376,376,376,0
20240425,184100,449922070,376,376,376,376,0
20240425,184000,449922070,376,376,376,376,0
20240425,183900,449922070,376,376,376,376,0
20240425,183800,449922070,376,376,376,376,0
20240425,183700,449922070,376,376,376,376,0
20240425,183600,449922070,376,376,376,376,0
20240425,183500,449922070,376,376,376,376,0
20240425,183400,449922070,376,376,376,376,0
20240425,183300,449922070,376,376,376,376,0
20240425,183200,449922070,376,376,376,376,0
20240425,183100,449922070,376,376,376,376,0
20240425,183000,449922070,376,376,376,376,0
20240425,182900,449922070,376,376,376,376,0
20240425,182800,449922070,376,376,376,376,0
20240425,182700,449922070,376,376,376,376,0
20240425,182600,449922070,376,376,376,376,0
20240425,182500,449922070,376,376,376,376,0
20240425,182400,449922070,376,376,376,376,0
20240425,182300,449922070,376,376,376,376,0
20240425,182200,449922070,376,376,376,376,17953
20240425,182100,449922070,376,376,376,376,0
20240425,182000,449922070,376,376,376,376,0
20240425,181900,449922070,376,376,376,376,0
20240425,181800,449922070,376,376,376,376,0
20240425,181700,449922070,376,376,376,376,0
20240425,181600,449922070,376,376,376,376,0
20240425,181500,449922070,376,376,376,376,0
20240425,181400,449922070,376,376,376,376,0
20240425,181300,449922070,376,376,376,376,0
20240425,181200,449922070,376,376,376,376,0
20240425,181100,449922070,376,376,376,376,0
20240425,181000,449922070,376,376,376,376,0
20240425,180900,449922070,376,376,376,376,0
20240425,180800,449922070,376,376,376,376,0
20240425,180700,449922070,376,376,376,376,0
20240425,180600,449922070,376,376,376,376,0
20240425,180500,449922070,376,376,376,376,0
20240425,180400,449922070,376,376,376,376,0
20240425,180300,449922070,376,376,376,376,0
20240425,180200,449922070,376,376,376,376,0
20240425,180100,449922070,376,376,376,376,0
20240425,180000,449922070,376,376,376,376,0
20240425,175900,449922070,376,376,376,376,0
20240425,175800,449922070,376,376,376,376,0
20240425,175700,449922070,376,376,376,376,0
20240425,175600,449922070,376,376,376,376,0
20240425,175500,449922070,376,376,376,376,0
20240425,175400,449922070,376,376,376,376,0
20240425,175300,449922070,376,376,376,376,0
20240425,175200,449922070,376,376,376,376,17953
20240425,175100,449922070,376,376,376,376,0
20240425,175000,449922070,376,376,376,376,0
20240425,174900,449922070,376,376,376,376,0
20240425,174800,449922070,376,376,376,376,0
20240425,174700,449922070,376,376,376,376,0
20240425,174600,449922070,376,376,376,376,0
20240425,174500,449922070,376,376,376,376,0
20240425,174400,449922070,376,376,376,376,0
20240425,174300,449922070,376,376,376,376,0
20240425,174200,449922070,376,376,376,376,0
20240425,174100,449922070,376,376,376,376,0
20240425,174000,449922070,376,376,376,376,0
20240425,173900,449922070,376,376,376,376,0
20240425,173800,449922070,376,376,376,376,0
20240425,173700,449922070,376,376,376,376,0
20240425,173600,449922070,376,376,376,376,0
20240425,173500,449922070,376,376,376,376,0
20240425,173400,449922070,376,376,376,376,0
20240425,173300,449922070,376,376,376,376,0
20240425,173200,449922070,376,376,376,376,0
20240425,173100,449922070,376,376,376,376,0
20240425,173000,449922070,376,376,376,376,0
20240425,172900,449922070,376,376,376,376,0
20240425,172800,449922070,376,376,376,376,0
20240425,172700,449922070,376,376,376,376,0
20240425,172600,449922070,376,376,376,376,0
20240425,172500,449922070,376,376,376,376,0
20240425,172400,449922070,376,376,376,376,0
20240425,172300,449922070,376,376,376,376,0
20240425,172200,449922070,376,376,376,376,17953
20240425,172100,449922070,376,376,376,376,0
20240425,172000,449922070,376,376,376,376,0
20240425,171900,449922070,376,376,376,376,0
20240425,171800,449922070,376,376,376,376,0
20240425,171700,449922070,376,376,376,376,0
20240425,171600,449922070,376,376,376,376,0
20240425,171500,449922070,376,376,376,376,0
20240425,171400,449922070,376,376,376,376,0
20240425,171300,449922070,376,376,376,376,0
20240425,171200,449922070,376,376,376,376,0
20240425,171100,449922070,376,376,376,376,0
20240425,171000,449922070,376,376,376,376,0
20240425,170900,449922070,376,376,376,376,0
20240425,170800,449922070,376,376,376,376,0
20240425,170700,449922070,376,376,376,376,0
20240425,170600,449922070,376,376,376,376,0
20240425,170500,449922070,376,376,376,376,0
20240425,170400,449922070,376,376,376,376,0
20240425,170300,449922070,376,376,376,376,0
20240425,170200,449922070,376,376,376,376,0
20240425,170100,449922070,376,376,376,376,0
20240425,170000,449922070,376,376,376,376,0
20240425,165900,449922070,376,376,376,376,0
20240425,165800,449922070,376,376,376,376,0
20240425,165700,449922070,376,376,376,376,0
20240425,165600,449922070,376,376,376,376,0
20240425,165500,449922070,376,376,376,376,0
20240425,165400,449922070,376,376,376,376,0
20240425,165300,449922070,376,376,376,376,0
20240425,165200,449922070,376,376,376,376,17953
20240425,165100,449922070,376,376,376,376,0
20240425,165000,449922070,376,376,376,376,0
20240425,164900,449922070,376,376,376,376,0
20240425,164800,449922070,376,376,376,376,0
20240425,164700,449922070,376,376,376,376,0
20240425,164600,449922070,376,376,376,376,0
20240425,164500,449922070,376,376,376,376,0
20240425,164400,449922070,376,376,376,376,0
20240425,164300,449922070,376,376,376,376,0
20240425,164200,449922070,376,376,376,376,0
20240425,164100,449922070,376,376,376,376,0
20240425,164000,449922070,376,376,376,376,0
20240425,163900,449922070,376,376,376,376,0
20240425,163800,449922070,376,376,376,376,0
20240425,163700,449922070,376,376,376,376,0
20240425,163600,449922070,376,376,376,376,0
20240425,163500,449922070,376,376,376,376,0
20240425,163400,449922070,376,376,376,376,0
20240425,163300,449922070,376,376,376,376,0
20240425,163200,449922070,376,376,376,376,0
20240425,163100,449922070,376,376,376,376,0
20240425,163000,449922070,376,376,376,376,0
20240425,162900,449922070,376,376,376,376,0
20240425,162800,449922070,376,376,376,376,0
20240425,162700,449922070,376,376,376,376,0
20240425,162600,449922070,376,376,376,376,0
20240425,162500,449922070,376,376,376,376,0
20240425,162400,449922070,376,376,376,376,0
20240425,162300,449922070,376,376,376,376,0
20240425,162200,449922070,376,376,376,376,17953
20240425,162100,449922070,376,376,376,376,0
20240425,162000,449922070,376,376,376,376,0
20240425,161900,449922070,376,376,376,376,0
20240425,161800,449922070,376,376,376,376,0
20240425,161700,449922070,376,376,376,376,0
20240425,161600,449922070,376,376,376,376,0
20240425,161500,449922070,376,376,376,376,0
20240425,161400,449922070,376,376,376,376,0
20240425,161300,449922070,376,376,376,376,0
20240425,161200,449922070,376,376,376,376,0
20240425,161100,449922070,376,376,376,376,0
20240425,161000,449922070,376,376,376,376,0
20240425,160900,449922070,376,376,376,376,0
20240425,160800,449922070,376,376,376,376,0
20240425,160700,449922070,376,376,376,376,0
20240425,160600,449922070,376,376,376,376,0
20240425,160500,449922070,376,376,376,376,0
20240425,160400,449922070,376,376,376,376,0
20240425,160300,449922070,376,376,376,376,0
20240425,160200,449922070,376,376,376,376,0
20240425,160100,449922070,376,376,376,376,0
20240425,160000,449922070,376,376,376,376,0
20240425,155900,449922070,376,376,376,376,0
20240425,155800,449922070,376,376,376,376,0
20240425,155700,449922070,376,376,376,376,0
20240425,155600,449922070,376,376,376,376,0
20240425,155500,449922070,376,376,376,376,0
20240425,155400,449922070,376,376,376,376,0
20240425,155300,449922070,376,376,376,376,0
20240425,155200,449922070,376,376,376,376,17953
20240425,155100,449922070,376,376,376,376,0
20240425,155000,449922070,376,376,376,376,0
20240425,154900,449922070,376,376,376,376,0
20240425,154800,449922070,376,376,376,376,0
20240425,154700,449922070,376,376,376,376,0
20240425,154600,449922070,376,376,376,376,0
20240425,154500,449922070,376,376,376,376,0
20240425,154400,449922070,376,376,376,376,0
20240425,154300,449922070,376,376,376,376,0
20240425,154200,449922070,376,376,376,376,0
20240425,154100,449922070,376,376,376,376,0
20240425,154000,449922070,376,376,376,376,0
20240425,153900,449922070,376,376,376,376,0
20240425,153800,449922070,376,376,376,376,0
20240425,153700,449922070,376,376,376,376,0
20240425,153600,449922070,376,376,376,376,0
20240425,153500,449922070,376,376,376,376,0
20240425,153400,449922070,376,376,376,376,0
20240425,153300,449922070,376,376,376,376,0
20240425,153200,449922070,376,376,376,376,0
20240425,153100,449922070,376,376,376,376,0
20240425,153000,449922070,376,376,376,376,17953
20240425,152900,443171742,377,377,377,377,0
20240425,152800,443171742,377,377,377,377,0
20240425,152700,443171742,377,377,377,377,0
20240425,152600,443171742,377,377,377,377,0
20240425,152500,443171742,377,377,377,377,0
20240425,152400,443171742,377,377,377,377,0
20240425,152300,443171742,377,377,377,377,0
20240425,152200,443171742,377,377,377,377,0
20240425,152100,443171742,377,377,377,377,0
20240425,152000,443171742,377,377,377,377,0
20240425,151900,443171742,377,377,377,377,5
20240425,151800,443169857,377,377,377,377,27
20240425,151700,443159678,376,377,377,376,130
20240425,151600,443110778,377,376,377,376,110
20240425,151500,443069398,377,377,377,377,133
20240425,151400,443019257,377,377,377,377,125
20240425,151300,442972132,377,377,377,376,825
20240425,151200,442661909,377,377,377,377,12
20240425,151100,442657385,377,377,377,377,3
20240425,151000,442656254,377,376,377,376,293
20240425,150900,442546082,377,377,377,377,32
20240425,150800,442534018,376,377,377,376,27
20240425,150700,442523842,377,377,377,377,1
20240425,150600,442523465,376,378,378,376,4091
20240425,150500,440985156,378,377,378,377,2929
20240425,150400,439880920,377,377,377,377,101
20240425,150300,439842843,377,377,377,376,305
20240425,150200,439728058,377,377,377,376,115
20240425,150100,439684706,377,377,377,377,203
20240425,150000,439608175,377,377,378,377,10981
20240425,145900,435468337,377,377,377,377,0
20240425,145800,435468337,377,377,377,377,0
20240425,145700,435468337,377,377,377,377,4823
20240425,145600,433650066,377,377,377,377,2
20240425,145500,433649312,377,377,377,377,9
20240425,145400,433645919,377,377,377,377,41
20240425,145300,433630462,376,376,376,376,14131
20240425,145200,428317206,376,376,376,376,19579
20240425,145100,420955502,377,377,377,377,0
20240425,145000,420955502,377,377,377,377,2501
20240425,144900,420012625,377,377,377,377,200
20240425,144800,419937225,377,377,377,377,26
20240425,144700,419927423,377,377,377,377,0
20240425,144600,419927423,377,377,377,377,128
20240425,144500,419879167,377,377,377,377,71
20240425,144400,419852400,377,377,377,377,0
20240425,144300,419852400,377,375,377,375,17548
20240425,144200,413262100,376,376,376,376,26
20240425,144100,413252324,376,376,376,376,291
20240425,144000,413142908,376,376,376,376,0
20240425,143900,413142908,376,376,376,376,14
20240425,143800,413137644,376,375,376,375,710
20240425,143700,412871384,376,376,376,376,1
20240425,143600,412871008,376,376,376,375,628
20240425,143500,412635180,376,375,376,375,3306
20240425,143400,411395358,375,375,375,375,1000
20240425,143300,411020358,375,375,375,375,3500
20240425,143200,409707858,374,374,374,374,0
20240425,143100,409707858,374,374,374,374,129
20240425,143000,409659612,374,374,374,374,64
20240425,142900,409635676,374,371,374,371,14452
20240425,142800,404234130,373,375,375,370,81006
20240425,142700,374167882,375,375,375,375,7172
20240425,142600,371478382,375,375,375,375,473
20240425,142500,371301007,375,375,375,375,220
20240425,142400,371218507,375,376,376,374,441
20240425,142300,371053132,375,376,376,374,12270
20240425,142200,366449156,377,378,378,377,2146
20240425,142100,365640113,378,378,378,378,72
20240425,142000,365612897,378,378,378,378,1
20240425,141900,365612519,377,378,378,377,2
20240425,141800,365611764,378,378,378,378,0
20240425,141700,365611764,378,378,378,378,1
20240425,141600,365611386,378,378,378,378,1
20240425,141500,365611008,377,377,377,377,0
20240425,141400,365611008,377,377,377,377,0
20240425,141300,365611008,377,377,377,377,800
20240425,141200,365309408,378,378,378,378,20
20240425,141100,365301848,378,378,378,378,899
20240425,141000,364962026,378,378,378,378,1510
20240425,140900,364391246,378,378,378,378,52
20240425,140800,364371590,378,378,378,378,3
20240425,140700,364370456,377,377,377,377,0
20240425,140600,364370456,377,378,378,377,301
20240425,140500,364256679,378,378,378,378,51
20240425,140400,364237401,378,378,378,378,54
20240425,140300,364216989,378,378,378,378,1
20240425,140200,364216611,378,378,378,378,0
20240425,140100,364216611,378,378,378,378,1
20240425,140000,364216233,378,378,378,378,29
20240425,135900,364205271,378,378,378,378,0
20240425,135800,364205271,378,378,378,378,0
20240425,135700,364205271,378,378,378,378,0
20240425,135600,364205271,378,377,378,377,71
20240425,135500,364178434,378,378,378,378,1
20240425,135400,364178056,378,378,378,378,0
20240425,135300,364178056,378,378,378,378,0
20240425,135200,364178056,378,378,378,378,2209
20240425,135100,363343054,378,378,378,378,33
20240425,135000,363330580,378,378,378,378,1
20240425,134900,363330202,377,377,377,377,330
20240425,134800,363205792,376,377,378,376,21933
20240425,134700,354937089,376,376,376,376,500
20240425,134600,354749089,376,376,376,376,643
20240425,134500,354507321,376,376,377,376,219
20240425,134400,354424975,376,375,376,375,303
20240425,134300,354311050,375,376,377,370,125635
20240425,134200,307442967,376,376,376,376,100
20240425,134100,307405367,379,377,380,377,5658
20240425,134000,305272062,380,379,380,373,127342
20240425,133900,257467259,380,380,380,380,1
20240425,133800,257466879,380,380,380,380,20
20240425,133700,257459279,380,380,380,380,0
20240425,133600,257459279,380,380,380,380,500
20240425,133500,257269279,380,380,380,380,10
20240425,133400,257265479,378,380,380,378,317
20240425,133300,257145419,380,380,380,380,600
20240425,133200,256917419,380,380,380,380,200
20240425,133100,256841419,380,380,380,380,2
20240425,133000,256840659,379,379,379,379,0
20240425,132900,256840659,379,379,379,379,2
20240425,132800,256839901,380,380,380,380,0
20240425,132700,256839901,380,380,380,380,13
20240425,132600,256834961,380,380,380,380,200
20240425,132500,256758961,380,380,380,380,400
20240425,132400,256606961,380,380,380,380,0
20240425,132300,256606961,380,380,380,380,3
20240425,132200,256605821,380,380,380,380,15
20240425,132100,256600121,380,380,380,380,20
20240425,132000,256592521,378,379,379,378,883
20240425,131900,256258740,378,378,378,378,0
20240425,131800,256258740,378,378,378,378,0
20240425,131700,256258740,378,378,378,378,890
20240425,131600,255922320,378,378,378,378,0
20240425,131500,255922320,378,378,378,378,0
20240425,131400,255922320,378,378,378,378,0
20240425,131300,255922320,378,379,379,378,2500
20240425,131200,254975237,381,380,381,380,2000
20240425,131100,254214049,381,381,381,381,0
20240425,131000,254214049,381,381,381,381,0
20240425,130900,254214049,381,381,381,381,10
20240425,130800,254210239,381,381,381,381,0
20240425,130700,254210239,381,381,381,381,500
20240425,130600,254019739,381,381,381,381,33
20240425,130500,254007166,381,381,381,381,1
20240425,130400,254006785,379,379,379,379,3
20240425,130300,254005648,379,379,379,379,0
20240425,130200,254005648,379,379,379,379,0
20240425,130100,254005648,379,379,379,379,0
20240425,130000,254005648,379,379,379,379,0
20240425,125900,254005648,379,379,379,379,10000
20240425,125800,250215648,377,379,379,377,12072
20240425,125700,245652274,379,380,380,379,10194
20240425,125600,241784916,380,380,380,380,289
20240425,125500,241675096,380,380,380,380,100
20240425,125400,241637096,381,381,381,381,1
20240425,125300,241636715,381,381,381,381,1
20240425,125200,241636334,380,380,380,380,1000
20240425,125100,241256334,381,381,381,381,131
20240425,125000,241206423,381,381,381,380,48
20240425,124900,241188138,380,380,380,380,0
20240425,124800,241188138,380,380,380,380,33
20240425,124700,241175598,380,380,380,380,0
20240425,124600,241175598,380,380,380,380,989
20240425,124500,240799778,380,380,380,380,0
20240425,124400,240799778,380,380,380,380,0
20240425,124300,240799778,380,380,380,380,10
20240425,124200,240795978,380,379,380,379,501
20240425,124100,240606098,379,379,380,379,9849
20240425,124000,236863827,380,380,380,380,94
20240425,123900,236828107,379,380,380,379,39
20240425,123800,236813288,380,379,380,379,1375
20240425,123700,236290791,379,383,384,379,52089
20240425,123600,216484988,383,383,383,383,3
20240425,123500,216483839,384,382,384,382,3
20240425,123400,216482689,384,384,384,384,0
20240425,123300,216482689,384,384,384,384,259
20240425,123200,216383233,385,384,385,384,7821
20240425,123100,213379968,384,384,384,384,1
20240425,123000,213379584,382,382,382,382,225
20240425,122900,213293634,384,384,384,384,10002
20240425,122800,209452866,383,384,384,383,2
20240425,122700,209452099,383,383,383,383,4000
20240425,122600,207920099,383,384,384,383,5931
20240425,122500,205643525,383,383,383,383,2443
20240425,122400,204707856,384,381,384,381,50270
20240425,122300,185467154,381,378,381,378,50000
20240425,122200,166468340,378,378,378,378,4290
20240425,122100,164846720,378,377,378,377,4001
20240425,122000,163334343,378,378,378,378,10000
20240425,121900,159554343,378,377,378,377,2
20240425,121800,159553588,376,377,377,376,799
20240425,121700,159253056,376,376,376,376,0
20240425,121600,159253056,376,376,376,376,0
20240425,121500,159253056,376,376,376,376,0
20240425,121400,159253056,376,376,376,376,0
20240425,121300,159253056,376,376,376,376,0
20240425,121200,159253056,376,377,377,376,560
20240425,121100,159042492,378,376,378,376,26
20240425,121000,159032714,376,376,376,376,0
20240425,120900,159032714,376,376,376,376,0
20240425,120800,159032714,376,376,376,376,0
20240425,120700,159032714,376,379,379,375,147554
20240425,120600,103578572,378,378,378,378,1
20240425,120500,103578194,379,379,379,379,5477
20240425,120400,101502411,379,379,379,379,1357
20240425,120300,100988108,379,379,379,379,15
20240425,120200,100982423,379,379,379,379,0
20240425,120100,100982423,379,379,379,379,329
20240425,120000,100857732,379,379,379,379,0
20240425,115900,100857732,379,379,379,379,1
20240425,115800,100857353,378,378,378,378,618
20240425,115700,100623749,379,379,379,379,25000
20240425,115600,91148749,379,379,379,379,0
20240425,115500,91148749,379,379,379,379,4
20240425,115400,91147233,379,379,379,379,100
20240425,115300,91109333,379,379,379,379,0
20240425,115200,91109333,379,379,379,379,5
20240425,115100,91107438,378,378,378,378,0
20240425,115000,91107438,378,378,378,378,0
20240425,114900,91107438,378,378,378,378,15
20240425,114800,91101768,378,378,378,378,50
20240425,114700,91082868,378,378,378,378,0
20240425,114600,91082868,378,378,378,378,6888
20240425,114500,88479204,379,379,379,379,0
20240425,114400,88479204,379,379,379,379,577
20240425,114300,88260521,378,379,379,378,1531
20240425,114200,87681772,378,378,378,378,3291
20240425,114100,86437774,378,378,378,378,5470
20240425,114000,84370114,379,379,379,379,13
20240425,113900,84365187,379,379,379,379,0
20240425,113800,84365187,379,379,379,379,0
20240425,113700,84365187,379,379,379,379,0
20240425,113600,84365187,379,379,379,379,1
20240425,113500,84364808,378,378,378,378,1
20240425,113400,84364430,378,378,378,378,0
20240425,113300,84364430,378,378,378,378,0
20240425,113200,84364430,378,379,379,378,107
20240425,113100,84323983,379,379,379,379,0
20240425,113000,84323983,379,379,379,379,2
20240425,112900,84323225,379,379,379,379,43
20240425,112800,84306928,379,379,379,379,465
20240425,112700,84130693,379,379,379,379,0
20240425,112600,84130693,379,379,379,379,46
20240425,112500,84113259,378,379,379,378,4136
20240425,112400,82549816,379,378,379,378,6
20240425,112300,82547545,379,379,379,379,0
20240425,112200,82547545,379,379,379,379,1
20240425,112100,82547166,379,379,379,379,0
20240425,112000,82547166,379,379,379,379,2
20240425,111900,82546408,379,379,379,379,3
20240425,111800,82545271,378,378,378,378,500
20240425,111700,82356271,379,379,379,379,0
20240425,111600,82356271,379,379,379,379,1
20240425,111500,82355892,378,378,378,378,0
20240425,111400,82355892,378,378,378,378,490
20240425,111300,82170672,379,379,379,379,4
20240425,111200,82169156,379,379,379,379,516
20240425,111100,81973592,379,379,379,379,37
20240425,111000,81959569,379,379,379,379,0
20240425,110900,81959569,379,379,379,379,0
20240425,110800,81959569,379,379,379,379,5
20240425,110700,81957674,378,379,379,378,903
20240425,110600,81616339,379,379,379,379,1
20240425,110500,81615960,378,379,379,378,410
20240425,110400,81460572,379,379,379,379,1
20240425,110300,81460193,378,378,378,378,1000
20240425,110200,81082193,378,378,378,378,0
20240425,110100,81082193,378,378,378,378,20
20240425,110000,81074633,378,378,378,378,300
20240425,105900,80961233,379,379,379,379,311
20240425,105800,80843364,379,381,381,379,24431
20240425,105700,71569999,381,380,381,380,480
20240425,105600,71387598,380,380,380,380,0
20240425,105500,71387598,380,380,380,380,0
20240425,105400,71387598,380,380,380,380,0
20240425,105300,71387598,380,380,380,380,1
20240425,105200,71387218,380,379,380,379,202
20240425,105100,71310459,380,380,380,380,1000
20240425,105000,70930459,380,380,380,379,1013
20240425,104900,70545522,379,379,379,379,260
20240425,104800,70446982,379,379,379,379,130
20240425,104700,70397712,379,379,379,379,2
20240425,104600,70396954,380,380,380,380,61
20240425,104500,70373774,380,380,380,380,0
20240425,104400,70373774,380,379,380,379,230
20240425,104300,70286588,380,380,380,380,30
20240425,104200,70275188,379,379,379,379,0
20240425,104100,70275188,379,379,379,379,1
20240425,104000,70274809,379,379,379,379,0
20240425,103900,70274809,379,379,379,379,0
20240425,103800,70274809,379,379,379,379,2
20240425,103700,70274051,380,380,380,380,12
20240425,103600,70269491,380,380,380,380,2
20240425,103500,70268731,379,379,379,379,0
20240425,103400,70268731,379,379,379,379,0
20240425,103300,70268731,379,380,380,379,27000
20240425,103200,60024353,382,382,382,382,0
20240425,103100,60024353,382,382,382,382,108
20240425,103000,59983097,382,380,382,380,212
20240425,102900,59902513,380,380,380,380,0
20240425,102800,59902513,380,380,380,380,2342
20240425,102700,59012553,380,380,380,380,0
20240425,102600,59012553,380,382,382,380,103
20240425,102500,58973407,381,381,381,381,1500
20240425,102400,58401907,381,381,381,381,694
20240425,102300,58137493,382,382,382,382,61
20240425,102200,58114191,382,382,382,382,0
20240425,102100,58114191,382,382,382,381,1823
20240425,102000,57418805,382,382,382,382,0
20240425,101900,57418805,382,382,382,382,65
20240425,101800,57393975,382,382,382,382,0
20240425,101700,57393975,382,381,382,381,5009
20240425,101600,55485537,382,382,382,382,502
20240425,101500,55293773,382,382,382,382,21
20240425,101400,55285751,382,383,383,382,1030
20240425,101300,54891991,383,383,383,383,3
20240425,101200,54890842,383,383,383,382,1607
20240425,101100,54276861,383,383,383,383,495
20240425,101000,54087276,383,383,383,382,623
20240425,100900,53848853,383,383,383,383,4
20240425,100800,53847321,383,383,383,383,10
20240425,100700,53843491,383,382,383,382,6002
20240425,100600,51550725,381,381,381,381,273
20240425,100500,51446712,381,383,383,381,33
20240425,100400,51434096,383,382,383,382,21800
20240425,100300,43106489,382,382,382,381,167
20240425,100200,43042705,382,381,382,381,170
20240425,100100,42977865,381,381,381,381,151
20240425,100000,42920334,382,382,382,382,101
20240425,095900,42881752,382,382,382,382,0
20240425,095800,42881752,382,382,382,382,14
20240425,095700,42876404,382,382,382,382,68
20240425,095600,42850428,382,382,382,382,10
20240425,095500,42846608,382,381,382,381,19713
20240425,095400,35333272,381,381,381,381,226
20240425,095300,35247166,381,381,381,381,36
20240425,095200,35233450,381,381,381,381,133
20240425,095100,35182777,380,380,380,380,2407
20240425,095000,34268117,379,380,380,379,20
20240425,094900,34260532,380,379,380,379,5012
20240425,094800,32355974,380,379,380,379,1579
20240425,094700,31757333,379,380,380,379,63
20240425,094600,31733431,380,380,380,380,1714
20240425,094500,31082111,380,379,380,378,235
20240425,094400,30993078,378,379,379,378,4871
20240425,094300,29147162,379,379,379,379,2
20240425,094200,29146404,379,379,379,379,6
20240425,094100,29144130,380,380,380,380,400
20240425,094000,28992130,378,378,378,378,0
20240425,093900,28992130,378,378,378,378,20100
20240425,093800,21394330,378,379,379,378,30532
20240425,093700,9843608,379,379,379,379,0
20240425,093600,9843608,379,379,380,379,1284
20240425,093500,9356708,379,379,379,379,700
20240425,093400,9091408,379,379,379,379,0
20240425,093300,9091408,379,379,379,379,1506
20240425,093200,8520634,379,379,379,379,407
20240425,093100,8366381,380,380,380,380,18
20240425,093000,8359541,380,380,380,380,36
20240425,092900,8345861,380,380,380,379,125
20240425,092800,8298364,380,380,380,380,13
20240425,092700,8293424,380,380,380,380,1417
20240425,092600,7754964,380,380,380,380,400
20240425,092500,7602964,380,379,380,379,3006
20240425,092400,6463590,379,379,379,379,8
20240425,092300,6460558,379,379,379,379,1500
20240425,092200,5892058,379,379,379,379,778
20240425,092100,5597196,379,379,379,379,0
20240425,092000,5597196,379,380,380,379,1002
20240425,091900,5217436,380,380,380,380,2
20240425,091800,5216676,379,379,379,379,0
20240425,091700,5216676,379,379,379,379,0
20240425,091600,5216676,379,379,379,379,1000
20240425,091500,4837676,379,379,379,379,26
20240425,091400,4827822,380,380,380,380,16
20240425,091300,4821742,380,380,380,379,1117
20240425,091200,4398282,379,379,379,379,0
20240425,091100,4398282,379,379,379,379,0
20240425,091000,4398282,379,380,380,379,1276
20240425,090900,3914615,381,380,381,380,21
20240425,090800,3906625,380,381,381,380,316
20240425,090700,3786494,381,381,381,381,541
20240425,090600,3580373,381,381,381,381,1
20240425,090500,3579992,380,380,380,380,4530
20240425,090400,1858592,381,381,381,381,3
20240425,090300,1857449,381,381,381,381,7
20240425,090200,1854782,381,381,381,380,203
20240425,090100,1777440,381,381,381,381,12
20240425,090000,1772868,381,381,381,379,4664