stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204600,402405283,1757,1757,1757,1757,3408
20240425,204500,402405283,1757,1757,1757,1757,0
20240425,204400,402405283,1757,1757,1757,1757,0
20240425,204300,402405283,1757,1757,1757,1757,0
20240425,204200,402405283,1757,1757,1757,1757,0
20240425,204100,402405283,1757,1757,1757,1757,0
20240425,204000,402405283,1757,1757,1757,1757,0
20240425,203900,402405283,1757,1757,1757,1757,0
20240425,203800,402405283,1757,1757,1757,1757,0
20240425,203700,402405283,1757,1757,1757,1757,0
20240425,203600,402405283,1757,1757,1757,1757,0
20240425,203500,402405283,1757,1757,1757,1757,0
20240425,203400,402405283,1757,1757,1757,1757,0
20240425,203300,402405283,1757,1757,1757,1757,0
20240425,203200,402405283,1757,1757,1757,1757,0
20240425,203100,402405283,1757,1757,1757,1757,0
20240425,203000,402405283,1757,1757,1757,1757,0
20240425,202900,402405283,1757,1757,1757,1757,0
20240425,202800,402405283,1757,1757,1757,1757,0
20240425,202700,402405283,1757,1757,1757,1757,0
20240425,202600,402405283,1757,1757,1757,1757,0
20240425,202500,402405283,1757,1757,1757,1757,0
20240425,202400,402405283,1757,1757,1757,1757,0
20240425,202300,402405283,1757,1757,1757,1757,0
20240425,202200,402405283,1757,1757,1757,1757,0
20240425,202100,402405283,1757,1757,1757,1757,0
20240425,202000,402405283,1757,1757,1757,1757,0
20240425,201900,402405283,1757,1757,1757,1757,0
20240425,201800,402405283,1757,1757,1757,1757,0
20240425,201700,402405283,1757,1757,1757,1757,0
20240425,201600,402405283,1757,1757,1757,1757,3408
20240425,201500,402405283,1757,1757,1757,1757,0
20240425,201400,402405283,1757,1757,1757,1757,0
20240425,201300,402405283,1757,1757,1757,1757,0
20240425,201200,402405283,1757,1757,1757,1757,0
20240425,201100,402405283,1757,1757,1757,1757,0
20240425,201000,402405283,1757,1757,1757,1757,0
20240425,200900,402405283,1757,1757,1757,1757,0
20240425,200800,402405283,1757,1757,1757,1757,0
20240425,200700,402405283,1757,1757,1757,1757,0
20240425,200600,402405283,1757,1757,1757,1757,0
20240425,200500,402405283,1757,1757,1757,1757,0
20240425,200400,402405283,1757,1757,1757,1757,0
20240425,200300,402405283,1757,1757,1757,1757,0
20240425,200200,402405283,1757,1757,1757,1757,0
20240425,200100,402405283,1757,1757,1757,1757,0
20240425,200000,402405283,1757,1757,1757,1757,0
20240425,195900,402405283,1757,1757,1757,1757,0
20240425,195800,402405283,1757,1757,1757,1757,0
20240425,195700,402405283,1757,1757,1757,1757,0
20240425,195600,402405283,1757,1757,1757,1757,0
20240425,195500,402405283,1757,1757,1757,1757,0
20240425,195400,402405283,1757,1757,1757,1757,0
20240425,195300,402405283,1757,1757,1757,1757,0
20240425,195200,402405283,1757,1757,1757,1757,0
20240425,195100,402405283,1757,1757,1757,1757,0
20240425,195000,402405283,1757,1757,1757,1757,0
20240425,194900,402405283,1757,1757,1757,1757,0
20240425,194800,402405283,1757,1757,1757,1757,0
20240425,194700,402405283,1757,1757,1757,1757,0
20240425,194600,402405283,1757,1757,1757,1757,3408
20240425,194500,402405283,1757,1757,1757,1757,0
20240425,194400,402405283,1757,1757,1757,1757,0
20240425,194300,402405283,1757,1757,1757,1757,0
20240425,194200,402405283,1757,1757,1757,1757,0
20240425,194100,402405283,1757,1757,1757,1757,0
20240425,194000,402405283,1757,1757,1757,1757,0
20240425,193900,402405283,1757,1757,1757,1757,0
20240425,193800,402405283,1757,1757,1757,1757,0
20240425,193700,402405283,1757,1757,1757,1757,0
20240425,193600,402405283,1757,1757,1757,1757,0
20240425,193500,402405283,1757,1757,1757,1757,0
20240425,193400,402405283,1757,1757,1757,1757,0
20240425,193300,402405283,1757,1757,1757,1757,0
20240425,193200,402405283,1757,1757,1757,1757,0
20240425,193100,402405283,1757,1757,1757,1757,0
20240425,193000,402405283,1757,1757,1757,1757,0
20240425,192900,402405283,1757,1757,1757,1757,0
20240425,192800,402405283,1757,1757,1757,1757,0
20240425,192700,402405283,1757,1757,1757,1757,0
20240425,192600,402405283,1757,1757,1757,1757,0
20240425,192500,402405283,1757,1757,1757,1757,0
20240425,192400,402405283,1757,1757,1757,1757,0
20240425,192300,402405283,1757,1757,1757,1757,0
20240425,192200,402405283,1757,1757,1757,1757,0
20240425,192100,402405283,1757,1757,1757,1757,0
20240425,192000,402405283,1757,1757,1757,1757,0
20240425,191900,402405283,1757,1757,1757,1757,0
20240425,191800,402405283,1757,1757,1757,1757,0
20240425,191700,402405283,1757,1757,1757,1757,0
20240425,191600,402405283,1757,1757,1757,1757,3408
20240425,191500,402405283,1757,1757,1757,1757,0
20240425,191400,402405283,1757,1757,1757,1757,0
20240425,191300,402405283,1757,1757,1757,1757,0
20240425,191200,402405283,1757,1757,1757,1757,0
20240425,191100,402405283,1757,1757,1757,1757,0
20240425,191000,402405283,1757,1757,1757,1757,0
20240425,190900,402405283,1757,1757,1757,1757,0
20240425,190800,402405283,1757,1757,1757,1757,0
20240425,190700,402405283,1757,1757,1757,1757,0
20240425,190600,402405283,1757,1757,1757,1757,0
20240425,190500,402405283,1757,1757,1757,1757,0
20240425,190400,402405283,1757,1757,1757,1757,0
20240425,190300,402405283,1757,1757,1757,1757,0
20240425,190200,402405283,1757,1757,1757,1757,0
20240425,190100,402405283,1757,1757,1757,1757,0
20240425,190000,402405283,1757,1757,1757,1757,0
20240425,185900,402405283,1757,1757,1757,1757,0
20240425,185800,402405283,1757,1757,1757,1757,0
20240425,185700,402405283,1757,1757,1757,1757,0
20240425,185600,402405283,1757,1757,1757,1757,0
20240425,185500,402405283,1757,1757,1757,1757,0
20240425,185400,402405283,1757,1757,1757,1757,0
20240425,185300,402405283,1757,1757,1757,1757,0
20240425,185200,402405283,1757,1757,1757,1757,0
20240425,185100,402405283,1757,1757,1757,1757,0
20240425,185000,402405283,1757,1757,1757,1757,0
20240425,184900,402405283,1757,1757,1757,1757,0
20240425,184800,402405283,1757,1757,1757,1757,0
20240425,184700,402405283,1757,1757,1757,1757,0
20240425,184600,402405283,1757,1757,1757,1757,3408
20240425,184500,402405283,1757,1757,1757,1757,0
20240425,184400,402405283,1757,1757,1757,1757,0
20240425,184300,402405283,1757,1757,1757,1757,0
20240425,184200,402405283,1757,1757,1757,1757,0
20240425,184100,402405283,1757,1757,1757,1757,0
20240425,184000,402405283,1757,1757,1757,1757,0
20240425,183900,402405283,1757,1757,1757,1757,0
20240425,183800,402405283,1757,1757,1757,1757,0
20240425,183700,402405283,1757,1757,1757,1757,0
20240425,183600,402405283,1757,1757,1757,1757,0
20240425,183500,402405283,1757,1757,1757,1757,0
20240425,183400,402405283,1757,1757,1757,1757,0
20240425,183300,402405283,1757,1757,1757,1757,0
20240425,183200,402405283,1757,1757,1757,1757,0
20240425,183100,402405283,1757,1757,1757,1757,0
20240425,183000,402405283,1757,1757,1757,1757,0
20240425,182900,402405283,1757,1757,1757,1757,0
20240425,182800,402405283,1757,1757,1757,1757,0
20240425,182700,402405283,1757,1757,1757,1757,0
20240425,182600,402405283,1757,1757,1757,1757,0
20240425,182500,402405283,1757,1757,1757,1757,0
20240425,182400,402405283,1757,1757,1757,1757,0
20240425,182300,402405283,1757,1757,1757,1757,0
20240425,182200,402405283,1757,1757,1757,1757,0
20240425,182100,402405283,1757,1757,1757,1757,0
20240425,182000,402405283,1757,1757,1757,1757,0
20240425,181900,402405283,1757,1757,1757,1757,0
20240425,181800,402405283,1757,1757,1757,1757,0
20240425,181700,402405283,1757,1757,1757,1757,0
20240425,181600,402405283,1757,1757,1757,1757,3408
20240425,181500,402405283,1757,1757,1757,1757,0
20240425,181400,402405283,1757,1757,1757,1757,0
20240425,181300,402405283,1757,1757,1757,1757,0
20240425,181200,402405283,1757,1757,1757,1757,0
20240425,181100,402405283,1757,1757,1757,1757,0
20240425,181000,402405283,1757,1757,1757,1757,0
20240425,180900,402405283,1757,1757,1757,1757,0
20240425,180800,402405283,1757,1757,1757,1757,0
20240425,180700,402405283,1757,1757,1757,1757,0
20240425,180600,402405283,1757,1757,1757,1757,0
20240425,180500,402405283,1757,1757,1757,1757,0
20240425,180400,402405283,1757,1757,1757,1757,0
20240425,180300,402405283,1757,1757,1757,1757,0
20240425,180200,402405283,1757,1757,1757,1757,0
20240425,180100,402405283,1757,1757,1757,1757,0
20240425,180000,402405283,1757,1757,1757,1757,0
20240425,175900,402405283,1757,1757,1757,1757,0
20240425,175800,402405283,1757,1757,1757,1757,0
20240425,175700,402405283,1757,1757,1757,1757,0
20240425,175600,402405283,1757,1757,1757,1757,0
20240425,175500,402405283,1757,1757,1757,1757,0
20240425,175400,402405283,1757,1757,1757,1757,0
20240425,175300,402405283,1757,1757,1757,1757,0
20240425,175200,402405283,1757,1757,1757,1757,0
20240425,175100,402405283,1757,1757,1757,1757,0
20240425,175000,402405283,1757,1757,1757,1757,0
20240425,174900,402405283,1757,1757,1757,1757,0
20240425,174800,402405283,1757,1757,1757,1757,0
20240425,174700,402405283,1757,1757,1757,1757,0
20240425,174600,402405283,1757,1757,1757,1757,3408
20240425,174500,402405283,1757,1757,1757,1757,0
20240425,174400,402405283,1757,1757,1757,1757,0
20240425,174300,402405283,1757,1757,1757,1757,0
20240425,174200,402405283,1757,1757,1757,1757,0
20240425,174100,402405283,1757,1757,1757,1757,0
20240425,174000,402405283,1757,1757,1757,1757,0
20240425,173900,402405283,1757,1757,1757,1757,0
20240425,173800,402405283,1757,1757,1757,1757,0
20240425,173700,402405283,1757,1757,1757,1757,0
20240425,173600,402405283,1757,1757,1757,1757,0
20240425,173500,402405283,1757,1757,1757,1757,0
20240425,173400,402405283,1757,1757,1757,1757,0
20240425,173300,402405283,1757,1757,1757,1757,0
20240425,173200,402405283,1757,1757,1757,1757,0
20240425,173100,402405283,1757,1757,1757,1757,0
20240425,173000,402405283,1757,1757,1757,1757,0
20240425,172900,402405283,1757,1757,1757,1757,0
20240425,172800,402405283,1757,1757,1757,1757,0
20240425,172700,402405283,1757,1757,1757,1757,0
20240425,172600,402405283,1757,1757,1757,1757,0
20240425,172500,402405283,1757,1757,1757,1757,0
20240425,172400,402405283,1757,1757,1757,1757,0
20240425,172300,402405283,1757,1757,1757,1757,0
20240425,172200,402405283,1757,1757,1757,1757,0
20240425,172100,402405283,1757,1757,1757,1757,0
20240425,172000,402405283,1757,1757,1757,1757,0
20240425,171900,402405283,1757,1757,1757,1757,0
20240425,171800,402405283,1757,1757,1757,1757,0
20240425,171700,402405283,1757,1757,1757,1757,0
20240425,171600,402405283,1757,1757,1757,1757,3408
20240425,171500,402405283,1757,1757,1757,1757,0
20240425,171400,402405283,1757,1757,1757,1757,0
20240425,171300,402405283,1757,1757,1757,1757,0
20240425,171200,402405283,1757,1757,1757,1757,0
20240425,171100,402405283,1757,1757,1757,1757,0
20240425,171000,402405283,1757,1757,1757,1757,0
20240425,170900,402405283,1757,1757,1757,1757,0
20240425,170800,402405283,1757,1757,1757,1757,0
20240425,170700,402405283,1757,1757,1757,1757,0
20240425,170600,402405283,1757,1757,1757,1757,0
20240425,170500,402405283,1757,1757,1757,1757,0
20240425,170400,402405283,1757,1757,1757,1757,0
20240425,170300,402405283,1757,1757,1757,1757,0
20240425,170200,402405283,1757,1757,1757,1757,0
20240425,170100,402405283,1757,1757,1757,1757,0
20240425,170000,402405283,1757,1757,1757,1757,0
20240425,165900,402405283,1757,1757,1757,1757,0
20240425,165800,402405283,1757,1757,1757,1757,0
20240425,165700,402405283,1757,1757,1757,1757,0
20240425,165600,402405283,1757,1757,1757,1757,0
20240425,165500,402405283,1757,1757,1757,1757,0
20240425,165400,402405283,1757,1757,1757,1757,0
20240425,165300,402405283,1757,1757,1757,1757,0
20240425,165200,402405283,1757,1757,1757,1757,0
20240425,165100,402405283,1757,1757,1757,1757,0
20240425,165000,402405283,1757,1757,1757,1757,0
20240425,164900,402405283,1757,1757,1757,1757,0
20240425,164800,402405283,1757,1757,1757,1757,0
20240425,164700,402405283,1757,1757,1757,1757,0
20240425,164600,402405283,1757,1757,1757,1757,3408
20240425,164500,402405283,1757,1757,1757,1757,0
20240425,164400,402405283,1757,1757,1757,1757,0
20240425,164300,402405283,1757,1757,1757,1757,0
20240425,164200,402405283,1757,1757,1757,1757,0
20240425,164100,402405283,1757,1757,1757,1757,0
20240425,164000,402405283,1757,1757,1757,1757,0
20240425,163900,402405283,1757,1757,1757,1757,0
20240425,163800,402405283,1757,1757,1757,1757,0
20240425,163700,402405283,1757,1757,1757,1757,0
20240425,163600,402405283,1757,1757,1757,1757,0
20240425,163500,402405283,1757,1757,1757,1757,0
20240425,163400,402405283,1757,1757,1757,1757,0
20240425,163300,402405283,1757,1757,1757,1757,0
20240425,163200,402405283,1757,1757,1757,1757,0
20240425,163100,402405283,1757,1757,1757,1757,0
20240425,163000,402405283,1757,1757,1757,1757,0
20240425,162900,402405283,1757,1757,1757,1757,0
20240425,162800,402405283,1757,1757,1757,1757,0
20240425,162700,402405283,1757,1757,1757,1757,0
20240425,162600,402405283,1757,1757,1757,1757,0
20240425,162500,402405283,1757,1757,1757,1757,0
20240425,162400,402405283,1757,1757,1757,1757,0
20240425,162300,402405283,1757,1757,1757,1757,0
20240425,162200,402405283,1757,1757,1757,1757,0
20240425,162100,402405283,1757,1757,1757,1757,0
20240425,162000,402405283,1757,1757,1757,1757,0
20240425,161900,402405283,1757,1757,1757,1757,0
20240425,161800,402405283,1757,1757,1757,1757,0
20240425,161700,402405283,1757,1757,1757,1757,0
20240425,161600,402405283,1757,1757,1757,1757,3408
20240425,161500,402405283,1757,1757,1757,1757,0
20240425,161400,402405283,1757,1757,1757,1757,0
20240425,161300,402405283,1757,1757,1757,1757,0
20240425,161200,402405283,1757,1757,1757,1757,0
20240425,161100,402405283,1757,1757,1757,1757,0
20240425,161000,402405283,1757,1757,1757,1757,0
20240425,160900,402405283,1757,1757,1757,1757,0
20240425,160800,402405283,1757,1757,1757,1757,0
20240425,160700,402405283,1757,1757,1757,1757,0
20240425,160600,402405283,1757,1757,1757,1757,0
20240425,160500,402405283,1757,1757,1757,1757,0
20240425,160400,402405283,1757,1757,1757,1757,0
20240425,160300,402405283,1757,1757,1757,1757,0
20240425,160200,402405283,1757,1757,1757,1757,0
20240425,160100,402405283,1757,1757,1757,1757,0
20240425,160000,402405283,1757,1757,1757,1757,0
20240425,155900,402405283,1757,1757,1757,1757,0
20240425,155800,402405283,1757,1757,1757,1757,0
20240425,155700,402405283,1757,1757,1757,1757,0
20240425,155600,402405283,1757,1757,1757,1757,0
20240425,155500,402405283,1757,1757,1757,1757,0
20240425,155400,402405283,1757,1757,1757,1757,0
20240425,155300,402405283,1757,1757,1757,1757,0
20240425,155200,402405283,1757,1757,1757,1757,0
20240425,155100,402405283,1757,1757,1757,1757,0
20240425,155000,402405283,1757,1757,1757,1757,0
20240425,154900,402405283,1757,1757,1757,1757,0
20240425,154800,402405283,1757,1757,1757,1757,0
20240425,154700,402405283,1757,1757,1757,1757,0
20240425,154600,402405283,1757,1757,1757,1757,3408
20240425,154500,402405283,1757,1757,1757,1757,0
20240425,154400,402405283,1757,1757,1757,1757,0
20240425,154300,402405283,1757,1757,1757,1757,0
20240425,154200,402405283,1757,1757,1757,1757,0
20240425,154100,402405283,1757,1757,1757,1757,0
20240425,154000,402405283,1757,1757,1757,1757,0
20240425,153900,402405283,1757,1757,1757,1757,0
20240425,153800,402405283,1757,1757,1757,1757,0
20240425,153700,402405283,1757,1757,1757,1757,0
20240425,153600,402405283,1757,1757,1757,1757,0
20240425,153500,402405283,1757,1757,1757,1757,0
20240425,153400,402405283,1757,1757,1757,1757,0
20240425,153300,402405283,1757,1757,1757,1757,0
20240425,153200,402405283,1757,1757,1757,1757,0
20240425,153100,402405283,1757,1757,1757,1757,0
20240425,153000,402405283,1757,1757,1757,1757,3408
20240425,152900,396417427,1754,1754,1754,1754,0
20240425,152800,396417427,1754,1754,1754,1754,0
20240425,152700,396417427,1754,1754,1754,1754,0
20240425,152600,396417427,1754,1754,1754,1754,0
20240425,152500,396417427,1754,1754,1754,1754,0
20240425,152400,396417427,1754,1754,1754,1754,0
20240425,152300,396417427,1754,1754,1754,1754,0
20240425,152200,396417427,1754,1754,1754,1754,0
20240425,152100,396417427,1754,1754,1754,1754,0
20240425,152000,396417427,1754,1754,1754,1754,0
20240425,151900,396417427,1754,1752,1754,1752,250
20240425,151800,395979233,1752,1756,1756,1752,1486
20240425,151700,393372860,1755,1755,1756,1755,130
20240425,151600,393144693,1755,1755,1755,1755,213
20240425,151500,392770878,1755,1752,1755,1752,2112
20240425,151400,389070093,1755,1754,1755,1754,1350
20240425,151300,386700872,1752,1752,1752,1752,646
20240425,151200,385569080,1753,1753,1753,1753,439
20240425,151100,384799513,1755,1755,1755,1755,0
20240425,151000,384799513,1755,1752,1755,1752,27
20240425,150900,384752150,1752,1757,1757,1752,5000
20240425,150800,375978655,1757,1757,1757,1757,0
20240425,150700,375978655,1757,1759,1759,1757,249
20240425,150600,375540748,1758,1757,1758,1757,164
20240425,150500,375252550,1757,1758,1758,1757,1000
20240425,150400,373495549,1759,1759,1759,1759,5
20240425,150300,373486754,1758,1758,1758,1758,0
20240425,150200,373486754,1758,1758,1758,1757,85
20240425,150100,373337379,1758,1758,1758,1758,0
20240425,150000,373337379,1758,1758,1758,1758,1011
20240425,145900,371560041,1758,1758,1758,1758,0
20240425,145800,371560041,1758,1758,1758,1758,0
20240425,145700,371560041,1758,1758,1758,1758,31
20240425,145600,371505543,1758,1758,1758,1758,9
20240425,145500,371489721,1758,1758,1758,1758,126
20240425,145400,371268213,1758,1757,1758,1757,31
20240425,145300,371213724,1759,1759,1759,1759,0
20240425,145200,371213724,1759,1759,1759,1759,100
20240425,145100,371037824,1759,1759,1759,1759,74
20240425,145000,370907658,1757,1757,1757,1757,0
20240425,144900,370907658,1757,1757,1757,1757,0
20240425,144800,370907658,1757,1757,1757,1757,0
20240425,144700,370907658,1757,1757,1757,1757,45
20240425,144600,370828593,1759,1759,1759,1759,126
20240425,144500,370606959,1760,1757,1760,1757,590
20240425,144400,369568952,1757,1758,1758,1757,100
20240425,144300,369393243,1757,1757,1757,1757,5
20240425,144200,369384458,1757,1757,1757,1757,1
20240425,144100,369382701,1760,1759,1760,1759,2000
20240425,144000,365862926,1756,1756,1756,1756,0
20240425,143900,365862926,1756,1756,1756,1756,0
20240425,143800,365862926,1756,1756,1756,1756,0
20240425,143700,365862926,1756,1756,1756,1756,0
20240425,143600,365862926,1756,1753,1756,1753,3752
20240425,143500,359280189,1753,1752,1753,1752,8
20240425,143400,359266172,1752,1752,1752,1752,54
20240425,143300,359171564,1752,1752,1752,1752,0
20240425,143200,359171564,1752,1752,1752,1752,25
20240425,143100,359127764,1752,1752,1752,1752,44
20240425,143000,359050676,1752,1752,1752,1752,1989
20240425,142900,355565948,1752,1753,1753,1752,1371
20240425,142800,353162613,1754,1754,1754,1754,30
20240425,142700,353109993,1754,1754,1754,1754,1000
20240425,142600,351355993,1754,1754,1754,1754,430
20240425,142500,350601773,1754,1754,1754,1754,492
20240425,142400,349738805,1755,1755,1755,1755,174
20240425,142300,349433435,1756,1756,1756,1756,15
20240425,142200,349407095,1754,1754,1754,1754,0
20240425,142100,349407095,1754,1754,1754,1754,0
20240425,142000,349407095,1754,1755,1755,1754,109
20240425,141900,349215906,1754,1754,1754,1754,20
20240425,141800,349180826,1754,1754,1754,1754,10
20240425,141700,349163286,1754,1754,1754,1754,0
20240425,141600,349163286,1754,1754,1754,1754,0
20240425,141500,349163286,1754,1754,1754,1754,0
20240425,141400,349163286,1754,1754,1754,1754,0
20240425,141300,349163286,1754,1754,1754,1754,0
20240425,141200,349163286,1754,1756,1756,1754,1513
20240425,141100,346509141,1755,1754,1755,1754,73
20240425,141000,346381034,1755,1755,1755,1755,26
20240425,140900,346335404,1755,1755,1755,1755,1
20240425,140800,346333649,1754,1754,1754,1754,57
20240425,140700,346233671,1755,1755,1755,1755,3
20240425,140600,346228406,1754,1754,1754,1754,0
20240425,140500,346228406,1754,1755,1755,1754,459
20240425,140400,345423300,1755,1755,1755,1755,301
20240425,140300,344895045,1756,1756,1756,1756,10
20240425,140200,344877485,1756,1756,1756,1756,2
20240425,140100,344873973,1755,1755,1755,1755,0
20240425,140000,344873973,1755,1755,1755,1755,0
20240425,135900,344873973,1755,1755,1755,1755,20
20240425,135800,344838873,1755,1755,1755,1755,1000
20240425,135700,343083873,1756,1757,1757,1756,228
20240425,135600,342683310,1757,1757,1757,1757,50
20240425,135500,342595460,1757,1757,1757,1757,700
20240425,135400,341365560,1760,1758,1760,1758,2
20240425,135300,341362042,1760,1758,1760,1758,2
20240425,135200,341358524,1757,1760,1760,1757,417
20240425,135100,340624986,1760,1760,1760,1760,50
20240425,135000,340536986,1760,1760,1760,1760,2050
20240425,134900,336928986,1760,1759,1760,1759,151
20240425,134800,336663227,1761,1759,1761,1759,632
20240425,134700,335550277,1761,1761,1761,1761,0
20240425,134600,335550277,1761,1761,1761,1761,0
20240425,134500,335550277,1761,1759,1761,1759,2
20240425,134400,335546757,1761,1761,1761,1761,1
20240425,134300,335544996,1760,1760,1760,1760,0
20240425,134200,335544996,1760,1760,1760,1760,250
20240425,134100,335104996,1759,1759,1759,1759,57
20240425,134000,335004733,1758,1758,1758,1758,13
20240425,133900,334981879,1758,1758,1758,1758,428
20240425,133800,334229455,1757,1757,1757,1757,0
20240425,133700,334229455,1757,1757,1757,1757,0
20240425,133600,334229455,1757,1757,1757,1757,0
20240425,133500,334229455,1757,1757,1757,1757,2
20240425,133400,334225941,1758,1758,1758,1758,637
20240425,133300,333106095,1756,1759,1759,1756,3373
20240425,133200,327180987,1760,1760,1760,1760,345
20240425,133100,326573787,1760,1760,1760,1760,222
20240425,133000,326183067,1760,1760,1760,1760,0
20240425,132900,326183067,1760,1760,1760,1760,304
20240425,132800,325648027,1760,1758,1760,1758,1506
20240425,132700,322997479,1760,1760,1760,1760,1
20240425,132600,322995719,1758,1759,1759,1758,357
20240425,132500,322368112,1759,1759,1759,1759,0
20240425,132400,322368112,1759,1759,1759,1759,0
20240425,132300,322368112,1759,1760,1760,1759,120
20240425,132200,322157026,1759,1759,1759,1759,0
20240425,132100,322157026,1759,1759,1759,1759,1
20240425,132000,322155267,1760,1759,1760,1759,61
20240425,131900,322047965,1760,1760,1760,1760,0
20240425,131800,322047965,1760,1758,1760,1758,383
20240425,131700,321374649,1758,1758,1758,1758,0
20240425,131600,321374649,1758,1758,1758,1758,15
20240425,131500,321348279,1758,1758,1758,1758,0
20240425,131400,321348279,1758,1759,1759,1758,523
20240425,131300,320428416,1760,1760,1760,1760,0
20240425,131200,320428416,1760,1760,1760,1760,0
20240425,131100,320428416,1760,1760,1760,1760,3
20240425,131000,320423136,1760,1760,1760,1760,30
20240425,130900,320370336,1760,1760,1760,1760,96
20240425,130800,320201376,1760,1759,1762,1759,387
20240425,130700,319520630,1760,1760,1760,1760,33
20240425,130600,319462550,1761,1763,1763,1761,323
20240425,130500,318893338,1762,1761,1762,1761,393
20240425,130400,318200876,1762,1762,1762,1762,0
20240425,130300,318200876,1762,1761,1762,1761,2
20240425,130200,318197353,1759,1759,1759,1759,0
20240425,130100,318197353,1759,1759,1759,1759,0
20240425,130000,318197353,1759,1761,1762,1759,111
20240425,125900,318001901,1761,1761,1761,1761,0
20240425,125800,318001901,1761,1761,1761,1761,1
20240425,125700,318000140,1762,1762,1762,1762,0
20240425,125600,318000140,1762,1761,1762,1761,2
20240425,125500,317996617,1759,1759,1759,1759,1000
20240425,125400,316237617,1759,1759,1759,1759,0
20240425,125300,316237617,1759,1761,1762,1759,385
20240425,125200,315559712,1759,1759,1759,1759,0
20240425,125100,315559712,1759,1759,1759,1759,0
20240425,125000,315559712,1759,1759,1759,1759,0
20240425,124900,315559712,1759,1759,1759,1759,1
20240425,124800,315557953,1758,1758,1758,1758,10
20240425,124700,315540373,1757,1757,1757,1757,0
20240425,124600,315540373,1757,1757,1757,1757,51
20240425,124500,315450766,1757,1757,1757,1757,45
20240425,124400,315371701,1758,1758,1758,1758,0
20240425,124300,315371701,1758,1758,1758,1758,0
20240425,124200,315371701,1758,1758,1758,1758,0
20240425,124100,315371701,1758,1758,1758,1758,0
20240425,124000,315371701,1758,1758,1758,1758,163
20240425,123900,315085147,1757,1757,1757,1757,0
20240425,123800,315085147,1757,1757,1757,1757,0
20240425,123700,315085147,1757,1758,1758,1757,821
20240425,123600,313641963,1758,1758,1758,1758,157
20240425,123500,313365957,1761,1761,1761,1761,0
20240425,123400,313365957,1761,1761,1761,1761,0
20240425,123300,313365957,1761,1761,1761,1761,0
20240425,123200,313365957,1761,1761,1761,1761,0
20240425,123100,313365957,1761,1761,1761,1761,0
20240425,123000,313365957,1761,1757,1761,1757,2
20240425,122900,313362439,1760,1757,1760,1757,5082
20240425,122800,304418775,1756,1756,1756,1756,153
20240425,122700,304150107,1757,1758,1758,1757,189
20240425,122600,303817917,1759,1759,1759,1759,900
20240425,122500,302234817,1759,1759,1759,1759,0
20240425,122400,302234817,1759,1757,1759,1757,822
20240425,122300,300790344,1757,1757,1758,1757,3
20240425,122200,300785072,1758,1757,1758,1757,120
20240425,122100,300574230,1758,1757,1758,1757,261
20240425,122000,300115651,1757,1757,1757,1757,2
20240425,121900,300112137,1759,1759,1759,1759,0
20240425,121800,300112137,1759,1757,1759,1757,2294
20240425,121700,296077082,1758,1757,1758,1757,1436
20240425,121600,293552883,1756,1756,1756,1756,164
20240425,121500,293264899,1756,1756,1756,1756,1
20240425,121400,293263143,1757,1757,1757,1757,1
20240425,121300,293261386,1755,1755,1755,1755,56
20240425,121200,293163106,1757,1757,1757,1757,0
20240425,121100,293163106,1757,1757,1757,1757,0
20240425,121000,293163106,1757,1757,1757,1757,0
20240425,120900,293163106,1757,1756,1757,1756,1250
20240425,120800,290968086,1756,1755,1756,1755,837
20240425,120700,289498315,1752,1754,1754,1752,505
20240425,120600,288613506,1756,1756,1756,1755,1415
20240425,120500,286128767,1756,1756,1756,1755,1006
20240425,120400,284362236,1756,1754,1756,1754,939
20240425,120300,282713355,1754,1754,1756,1754,3
20240425,120200,282708091,1756,1754,1756,1754,21
20240425,120100,282671223,1752,1752,1752,1752,0
20240425,120000,282671223,1752,1752,1752,1752,1227
20240425,115900,280521519,1752,1752,1752,1752,0
20240425,115800,280521519,1752,1752,1752,1752,0
20240425,115700,280521519,1752,1752,1752,1752,0
20240425,115600,280521519,1752,1754,1756,1752,503
20240425,115500,279638261,1756,1755,1756,1754,625
20240425,115400,278541387,1752,1752,1755,1752,3
20240425,115300,278536128,1755,1753,1756,1753,2001
20240425,115200,275022386,1755,1755,1755,1755,0
20240425,115100,275022386,1755,1752,1755,1752,2
20240425,115000,275018879,1755,1752,1756,1752,11
20240425,114900,274999568,1756,1755,1756,1751,1594
20240425,114800,272207665,1756,1755,1756,1755,279
20240425,114700,271717793,1755,1754,1755,1754,24
20240425,114600,271675696,1754,1754,1754,1754,11
20240425,114500,271656402,1753,1753,1753,1753,0
20240425,114400,271656402,1753,1753,1753,1753,0
20240425,114300,271656402,1753,1752,1753,1752,1595
20240425,114200,268860845,1752,1752,1752,1752,0
20240425,114100,268860845,1752,1752,1752,1752,0
20240425,114000,268860845,1752,1752,1752,1752,4
20240425,113900,268853837,1752,1752,1752,1752,500
20240425,113800,267977837,1751,1751,1751,1751,0
20240425,113700,267977837,1751,1751,1751,1751,33
20240425,113600,267920054,1750,1750,1750,1750,573
20240425,113500,266917304,1750,1750,1750,1750,0
20240425,113400,266917304,1750,1750,1750,1750,0
20240425,113300,266917304,1750,1750,1750,1750,10
20240425,113200,266899804,1750,1750,1750,1749,697
20240425,113100,265680749,1750,1749,1750,1749,139
20240425,113000,265437535,1749,1748,1749,1748,940
20240425,112900,263793615,1749,1749,1749,1749,4
20240425,112800,263786619,1749,1749,1749,1749,0
20240425,112700,263786619,1749,1748,1749,1748,192
20240425,112600,263450992,1748,1748,1748,1748,5
20240425,112500,263442252,1748,1748,1748,1748,76
20240425,112400,263309404,1748,1748,1748,1748,75
20240425,112300,263178304,1748,1748,1748,1748,0
20240425,112200,263178304,1748,1748,1748,1748,0
20240425,112100,263178304,1748,1748,1748,1748,9
20240425,112000,263162572,1748,1748,1748,1748,12
20240425,111900,263141596,1748,1748,1748,1748,1
20240425,111800,263139848,1748,1747,1748,1747,97
20240425,111700,262970302,1747,1747,1747,1747,366
20240425,111600,262330900,1747,1747,1747,1747,1
20240425,111500,262329153,1747,1747,1747,1747,16
20240425,111400,262301201,1747,1747,1747,1747,2
20240425,111300,262297707,1746,1746,1746,1746,101
20240425,111200,262121361,1747,1747,1747,1747,0
20240425,111100,262121361,1747,1747,1747,1747,200
20240425,111000,261771961,1747,1747,1747,1747,20
20240425,110900,261737021,1747,1747,1747,1747,0
20240425,110800,261737021,1747,1747,1747,1747,1
20240425,110700,261735274,1747,1746,1747,1746,10
20240425,110600,261717810,1745,1745,1745,1745,0
20240425,110500,261717810,1745,1745,1746,1745,103
20240425,110400,261538046,1745,1743,1745,1743,10326
20240425,110300,243539567,1744,1744,1744,1744,61
20240425,110200,243433183,1744,1744,1744,1744,348
20240425,110100,242826271,1744,1744,1744,1744,200
20240425,110000,242477471,1744,1745,1745,1744,18
20240425,105900,242446063,1745,1744,1745,1743,1611
20240425,105800,239636476,1744,1744,1744,1744,0
20240425,105700,239636476,1744,1744,1744,1744,49
20240425,105600,239551020,1746,1746,1746,1746,0
20240425,105500,239551020,1746,1744,1746,1744,360
20240425,105400,238922560,1745,1745,1745,1745,0
20240425,105300,238922560,1745,1744,1745,1744,720
20240425,105200,237666871,1746,1746,1746,1746,10
20240425,105100,237649411,1746,1745,1746,1745,323
20240425,105000,237085631,1746,1747,1747,1746,14
20240425,104900,237061185,1747,1747,1747,1747,10
20240425,104800,237043715,1748,1748,1748,1748,0
20240425,104700,237043715,1748,1746,1748,1746,56
20240425,104600,236945837,1748,1746,1748,1746,10
20240425,104500,236928360,1748,1746,1748,1746,948
20240425,104400,235271917,1746,1746,1746,1746,0
20240425,104300,235271917,1746,1746,1746,1746,1
20240425,104200,235270171,1746,1746,1746,1746,15
20240425,104100,235243981,1745,1746,1746,1745,16
20240425,104000,235216060,1746,1746,1746,1746,0
20240425,103900,235216060,1746,1746,1746,1746,9
20240425,103800,235200346,1746,1746,1746,1746,11
20240425,103700,235181140,1746,1744,1746,1744,141
20240425,103600,234935210,1744,1744,1744,1744,154
20240425,103500,234666634,1744,1743,1744,1743,6764
20240425,103400,222871291,1744,1744,1744,1743,1222
20240425,103300,220741278,1744,1745,1745,1744,6245
20240425,103200,209849987,1745,1747,1747,1745,2159
20240425,103100,206082529,1747,1747,1747,1746,562
20240425,103000,205101125,1747,1747,1747,1747,6
20240425,102900,205090643,1747,1747,1747,1747,9
20240425,102800,205074920,1745,1745,1745,1745,0
20240425,102700,205074920,1745,1746,1746,1745,7803
20240425,102600,191457761,1747,1747,1747,1747,9
20240425,102500,191442038,1746,1747,1747,1746,20
20240425,102400,191407107,1747,1746,1747,1746,89
20240425,102300,191251712,1746,1746,1746,1746,2
20240425,102200,191248220,1746,1746,1746,1746,0
20240425,102100,191248220,1746,1746,1746,1746,40
20240425,102000,191178380,1746,1747,1748,1746,918
20240425,101900,189575490,1746,1746,1746,1746,5000
20240425,101800,180845490,1746,1746,1746,1746,100
20240425,101700,180670890,1746,1747,1747,1746,680
20240425,101600,179483171,1747,1747,1747,1747,188
20240425,101500,179154735,1747,1748,1748,1747,155
20240425,101400,178883915,1747,1749,1749,1747,394
20240425,101300,178195567,1750,1750,1750,1750,312
20240425,101200,177649567,1749,1748,1749,1748,101
20240425,101100,177472970,1748,1748,1748,1748,48
20240425,101000,177389066,1748,1748,1748,1748,140
20240425,100900,177144346,1748,1748,1748,1748,301
20240425,100800,176618198,1748,1748,1748,1748,1
20240425,100700,176616450,1748,1748,1748,1748,2
20240425,100600,176612954,1748,1748,1748,1748,500
20240425,100500,175738954,1748,1747,1748,1747,2
20240425,100400,175735459,1748,1748,1748,1748,3
20240425,100300,175730215,1748,1748,1748,1748,72
20240425,100200,175604359,1747,1747,1747,1747,2
20240425,100100,175600865,1747,1747,1747,1747,515
20240425,100000,174701160,1748,1748,1748,1748,1
20240425,095900,174699412,1746,1746,1746,1746,166
20240425,095800,174409576,1745,1746,1746,1745,2534
20240425,095700,169986689,1745,1746,1746,1745,2705
20240425,095600,165266419,1746,1746,1746,1745,3190
20240425,095500,159697143,1746,1747,1747,1746,4422
20240425,095400,151976230,1747,1747,1748,1746,1832
20240425,095300,148776120,1748,1748,1748,1747,512
20240425,095200,147881146,1748,1748,1748,1748,594
20240425,095100,146842834,1749,1749,1749,1749,50
20240425,095000,146755384,1747,1747,1747,1747,28
20240425,094900,146706468,1749,1748,1749,1747,250
20240425,094800,146269317,1748,1748,1748,1748,20
20240425,094700,146234357,1748,1748,1748,1748,1
20240425,094600,146232609,1746,1746,1746,1746,562
20240425,094500,145251357,1746,1746,1746,1746,92
20240425,094400,145090725,1745,1745,1745,1745,5
20240425,094300,145082000,1745,1745,1746,1745,1051
20240425,094200,143248004,1744,1745,1745,1744,56
20240425,094100,143150299,1745,1747,1747,1745,1027
20240425,094000,141358159,1744,1744,1744,1744,1255
20240425,093900,139169439,1744,1746,1746,1744,508
20240425,093800,138283261,1746,1745,1746,1744,3319
20240425,093700,132491602,1745,1747,1747,1745,2304
20240425,093600,128470495,1747,1745,1747,1745,724
20240425,093500,127207087,1745,1747,1747,1745,294
20240425,093400,126694030,1745,1745,1747,1745,572
20240425,093300,125695877,1747,1748,1748,1745,1397
20240425,093200,123258036,1748,1750,1750,1745,116
20240425,093100,123055417,1750,1749,1750,1745,14903
20240425,093000,97037589,1750,1750,1750,1750,125
20240425,092900,96818839,1750,1751,1751,1750,92
20240425,092800,96657789,1751,1751,1751,1751,2
20240425,092700,96654287,1747,1750,1750,1747,18082
20240425,092600,65042392,1750,1750,1750,1750,4586
20240425,092500,57016892,1750,1754,1754,1750,300
20240425,092400,56491888,1750,1755,1755,1750,1706
20240425,092300,53505831,1758,1758,1758,1758,2
20240425,092200,53502315,1758,1758,1758,1758,43
20240425,092100,53426721,1759,1756,1759,1751,520
20240425,092000,52515511,1759,1759,1759,1759,0
20240425,091900,52515511,1759,1759,1759,1759,264
20240425,091800,52051135,1756,1756,1756,1756,15
20240425,091700,52024795,1759,1759,1759,1759,1
20240425,091600,52023036,1760,1760,1760,1760,12
20240425,091500,52001916,1760,1751,1760,1751,2155
20240425,091400,48218297,1758,1760,1760,1751,347
20240425,091300,47609686,1760,1760,1761,1759,3806
20240425,091200,40912096,1760,1756,1760,1756,119
20240425,091100,40702732,1755,1752,1756,1751,941
20240425,091000,39053938,1752,1752,1752,1752,3
20240425,090900,39048682,1752,1752,1752,1752,4
20240425,090800,39041674,1751,1752,1752,1751,40
20240425,090700,38971603,1751,1751,1751,1751,227
20240425,090600,38574126,1750,1750,1750,1749,305
20240425,090500,38040664,1749,1751,1751,1749,1893
20240425,090400,34729347,1749,1749,1749,1748,4171
20240425,090300,27435966,1749,1750,1750,1749,1610
20240425,090200,24619964,1749,1752,1752,1748,8170
20240425,090100,10322880,1753,1756,1756,1753,561
20240425,090000,9338424,1756,1756,1763,1756,5318