stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205400,843726321,1522,1522,1522,1522,4959
20240425,205300,843726321,1522,1522,1522,1522,0
20240425,205200,843726321,1522,1522,1522,1522,0
20240425,205100,843726321,1522,1522,1522,1522,0
20240425,205000,843726321,1522,1522,1522,1522,0
20240425,204900,843726321,1522,1522,1522,1522,0
20240425,204800,843726321,1522,1522,1522,1522,0
20240425,204700,843726321,1522,1522,1522,1522,0
20240425,204600,843726321,1522,1522,1522,1522,0
20240425,204500,843726321,1522,1522,1522,1522,0
20240425,204400,843726321,1522,1522,1522,1522,0
20240425,204300,843726321,1522,1522,1522,1522,0
20240425,204200,843726321,1522,1522,1522,1522,0
20240425,204100,843726321,1522,1522,1522,1522,0
20240425,204000,843726321,1522,1522,1522,1522,0
20240425,203900,843726321,1522,1522,1522,1522,0
20240425,203800,843726321,1522,1522,1522,1522,0
20240425,203700,843726321,1522,1522,1522,1522,0
20240425,203600,843726321,1522,1522,1522,1522,0
20240425,203500,843726321,1522,1522,1522,1522,0
20240425,203400,843726321,1522,1522,1522,1522,0
20240425,203300,843726321,1522,1522,1522,1522,0
20240425,203200,843726321,1522,1522,1522,1522,0
20240425,203100,843726321,1522,1522,1522,1522,0
20240425,203000,843726321,1522,1522,1522,1522,0
20240425,202900,843726321,1522,1522,1522,1522,0
20240425,202800,843726321,1522,1522,1522,1522,0
20240425,202700,843726321,1522,1522,1522,1522,0
20240425,202600,843726321,1522,1522,1522,1522,0
20240425,202500,843726321,1522,1522,1522,1522,0
20240425,202400,843726321,1522,1522,1522,1522,4959
20240425,202300,843726321,1522,1522,1522,1522,0
20240425,202200,843726321,1522,1522,1522,1522,0
20240425,202100,843726321,1522,1522,1522,1522,0
20240425,202000,843726321,1522,1522,1522,1522,0
20240425,201900,843726321,1522,1522,1522,1522,0
20240425,201800,843726321,1522,1522,1522,1522,0
20240425,201700,843726321,1522,1522,1522,1522,0
20240425,201600,843726321,1522,1522,1522,1522,0
20240425,201500,843726321,1522,1522,1522,1522,0
20240425,201400,843726321,1522,1522,1522,1522,0
20240425,201300,843726321,1522,1522,1522,1522,0
20240425,201200,843726321,1522,1522,1522,1522,0
20240425,201100,843726321,1522,1522,1522,1522,0
20240425,201000,843726321,1522,1522,1522,1522,0
20240425,200900,843726321,1522,1522,1522,1522,0
20240425,200800,843726321,1522,1522,1522,1522,0
20240425,200700,843726321,1522,1522,1522,1522,0
20240425,200600,843726321,1522,1522,1522,1522,0
20240425,200500,843726321,1522,1522,1522,1522,0
20240425,200400,843726321,1522,1522,1522,1522,0
20240425,200300,843726321,1522,1522,1522,1522,0
20240425,200200,843726321,1522,1522,1522,1522,0
20240425,200100,843726321,1522,1522,1522,1522,0
20240425,200000,843726321,1522,1522,1522,1522,0
20240425,195900,843726321,1522,1522,1522,1522,0
20240425,195800,843726321,1522,1522,1522,1522,0
20240425,195700,843726321,1522,1522,1522,1522,0
20240425,195600,843726321,1522,1522,1522,1522,0
20240425,195500,843726321,1522,1522,1522,1522,0
20240425,195400,843726321,1522,1522,1522,1522,4959
20240425,195300,843726321,1522,1522,1522,1522,0
20240425,195200,843726321,1522,1522,1522,1522,0
20240425,195100,843726321,1522,1522,1522,1522,0
20240425,195000,843726321,1522,1522,1522,1522,0
20240425,194900,843726321,1522,1522,1522,1522,0
20240425,194800,843726321,1522,1522,1522,1522,0
20240425,194700,843726321,1522,1522,1522,1522,0
20240425,194600,843726321,1522,1522,1522,1522,0
20240425,194500,843726321,1522,1522,1522,1522,0
20240425,194400,843726321,1522,1522,1522,1522,0
20240425,194300,843726321,1522,1522,1522,1522,0
20240425,194200,843726321,1522,1522,1522,1522,0
20240425,194100,843726321,1522,1522,1522,1522,0
20240425,194000,843726321,1522,1522,1522,1522,0
20240425,193900,843726321,1522,1522,1522,1522,0
20240425,193800,843726321,1522,1522,1522,1522,0
20240425,193700,843726321,1522,1522,1522,1522,0
20240425,193600,843726321,1522,1522,1522,1522,0
20240425,193500,843726321,1522,1522,1522,1522,0
20240425,193400,843726321,1522,1522,1522,1522,0
20240425,193300,843726321,1522,1522,1522,1522,0
20240425,193200,843726321,1522,1522,1522,1522,0
20240425,193100,843726321,1522,1522,1522,1522,0
20240425,193000,843726321,1522,1522,1522,1522,0
20240425,192900,843726321,1522,1522,1522,1522,0
20240425,192800,843726321,1522,1522,1522,1522,0
20240425,192700,843726321,1522,1522,1522,1522,0
20240425,192600,843726321,1522,1522,1522,1522,0
20240425,192500,843726321,1522,1522,1522,1522,0
20240425,192400,843726321,1522,1522,1522,1522,4959
20240425,192300,843726321,1522,1522,1522,1522,0
20240425,192200,843726321,1522,1522,1522,1522,0
20240425,192100,843726321,1522,1522,1522,1522,0
20240425,192000,843726321,1522,1522,1522,1522,0
20240425,191900,843726321,1522,1522,1522,1522,0
20240425,191800,843726321,1522,1522,1522,1522,0
20240425,191700,843726321,1522,1522,1522,1522,0
20240425,191600,843726321,1522,1522,1522,1522,0
20240425,191500,843726321,1522,1522,1522,1522,0
20240425,191400,843726321,1522,1522,1522,1522,0
20240425,191300,843726321,1522,1522,1522,1522,0
20240425,191200,843726321,1522,1522,1522,1522,0
20240425,191100,843726321,1522,1522,1522,1522,0
20240425,191000,843726321,1522,1522,1522,1522,0
20240425,190900,843726321,1522,1522,1522,1522,0
20240425,190800,843726321,1522,1522,1522,1522,0
20240425,190700,843726321,1522,1522,1522,1522,0
20240425,190600,843726321,1522,1522,1522,1522,0
20240425,190500,843726321,1522,1522,1522,1522,0
20240425,190400,843726321,1522,1522,1522,1522,0
20240425,190300,843726321,1522,1522,1522,1522,0
20240425,190200,843726321,1522,1522,1522,1522,0
20240425,190100,843726321,1522,1522,1522,1522,0
20240425,190000,843726321,1522,1522,1522,1522,0
20240425,185900,843726321,1522,1522,1522,1522,0
20240425,185800,843726321,1522,1522,1522,1522,0
20240425,185700,843726321,1522,1522,1522,1522,0
20240425,185600,843726321,1522,1522,1522,1522,0
20240425,185500,843726321,1522,1522,1522,1522,0
20240425,185400,843726321,1522,1522,1522,1522,4959
20240425,185300,843726321,1522,1522,1522,1522,0
20240425,185200,843726321,1522,1522,1522,1522,0
20240425,185100,843726321,1522,1522,1522,1522,0
20240425,185000,843726321,1522,1522,1522,1522,0
20240425,184900,843726321,1522,1522,1522,1522,0
20240425,184800,843726321,1522,1522,1522,1522,0
20240425,184700,843726321,1522,1522,1522,1522,0
20240425,184600,843726321,1522,1522,1522,1522,0
20240425,184500,843726321,1522,1522,1522,1522,0
20240425,184400,843726321,1522,1522,1522,1522,0
20240425,184300,843726321,1522,1522,1522,1522,0
20240425,184200,843726321,1522,1522,1522,1522,0
20240425,184100,843726321,1522,1522,1522,1522,0
20240425,184000,843726321,1522,1522,1522,1522,0
20240425,183900,843726321,1522,1522,1522,1522,0
20240425,183800,843726321,1522,1522,1522,1522,0
20240425,183700,843726321,1522,1522,1522,1522,0
20240425,183600,843726321,1522,1522,1522,1522,0
20240425,183500,843726321,1522,1522,1522,1522,0
20240425,183400,843726321,1522,1522,1522,1522,0
20240425,183300,843726321,1522,1522,1522,1522,0
20240425,183200,843726321,1522,1522,1522,1522,0
20240425,183100,843726321,1522,1522,1522,1522,0
20240425,183000,843726321,1522,1522,1522,1522,0
20240425,182900,843726321,1522,1522,1522,1522,0
20240425,182800,843726321,1522,1522,1522,1522,0
20240425,182700,843726321,1522,1522,1522,1522,0
20240425,182600,843726321,1522,1522,1522,1522,0
20240425,182500,843726321,1522,1522,1522,1522,0
20240425,182400,843726321,1522,1522,1522,1522,4959
20240425,182300,843726321,1522,1522,1522,1522,0
20240425,182200,843726321,1522,1522,1522,1522,0
20240425,182100,843726321,1522,1522,1522,1522,0
20240425,182000,843726321,1522,1522,1522,1522,0
20240425,181900,843726321,1522,1522,1522,1522,0
20240425,181800,843726321,1522,1522,1522,1522,0
20240425,181700,843726321,1522,1522,1522,1522,0
20240425,181600,843726321,1522,1522,1522,1522,0
20240425,181500,843726321,1522,1522,1522,1522,0
20240425,181400,843726321,1522,1522,1522,1522,0
20240425,181300,843726321,1522,1522,1522,1522,0
20240425,181200,843726321,1522,1522,1522,1522,0
20240425,181100,843726321,1522,1522,1522,1522,0
20240425,181000,843726321,1522,1522,1522,1522,0
20240425,180900,843726321,1522,1522,1522,1522,0
20240425,180800,843726321,1522,1522,1522,1522,0
20240425,180700,843726321,1522,1522,1522,1522,0
20240425,180600,843726321,1522,1522,1522,1522,0
20240425,180500,843726321,1522,1522,1522,1522,0
20240425,180400,843726321,1522,1522,1522,1522,0
20240425,180300,843726321,1522,1522,1522,1522,0
20240425,180200,843726321,1522,1522,1522,1522,0
20240425,180100,843726321,1522,1522,1522,1522,0
20240425,180000,843726321,1522,1522,1522,1522,0
20240425,175900,843726321,1522,1522,1522,1522,0
20240425,175800,843726321,1522,1522,1522,1522,0
20240425,175700,843726321,1522,1522,1522,1522,0
20240425,175600,843726321,1522,1522,1522,1522,0
20240425,175500,843726321,1522,1522,1522,1522,0
20240425,175400,843726321,1522,1522,1522,1522,4959
20240425,175300,843726321,1522,1522,1522,1522,0
20240425,175200,843726321,1522,1522,1522,1522,0
20240425,175100,843726321,1522,1522,1522,1522,0
20240425,175000,843726321,1522,1522,1522,1522,0
20240425,174900,843726321,1522,1522,1522,1522,0
20240425,174800,843726321,1522,1522,1522,1522,0
20240425,174700,843726321,1522,1522,1522,1522,0
20240425,174600,843726321,1522,1522,1522,1522,0
20240425,174500,843726321,1522,1522,1522,1522,0
20240425,174400,843726321,1522,1522,1522,1522,0
20240425,174300,843726321,1522,1522,1522,1522,0
20240425,174200,843726321,1522,1522,1522,1522,0
20240425,174100,843726321,1522,1522,1522,1522,0
20240425,174000,843726321,1522,1522,1522,1522,0
20240425,173900,843726321,1522,1522,1522,1522,0
20240425,173800,843726321,1522,1522,1522,1522,0
20240425,173700,843726321,1522,1522,1522,1522,0
20240425,173600,843726321,1522,1522,1522,1522,0
20240425,173500,843726321,1522,1522,1522,1522,0
20240425,173400,843726321,1522,1522,1522,1522,0
20240425,173300,843726321,1522,1522,1522,1522,0
20240425,173200,843726321,1522,1522,1522,1522,0
20240425,173100,843726321,1522,1522,1522,1522,0
20240425,173000,843726321,1522,1522,1522,1522,0
20240425,172900,843726321,1522,1522,1522,1522,0
20240425,172800,843726321,1522,1522,1522,1522,0
20240425,172700,843726321,1522,1522,1522,1522,0
20240425,172600,843726321,1522,1522,1522,1522,0
20240425,172500,843726321,1522,1522,1522,1522,0
20240425,172400,843726321,1522,1522,1522,1522,4959
20240425,172300,843726321,1522,1522,1522,1522,0
20240425,172200,843726321,1522,1522,1522,1522,0
20240425,172100,843726321,1522,1522,1522,1522,0
20240425,172000,843726321,1522,1522,1522,1522,0
20240425,171900,843726321,1522,1522,1522,1522,0
20240425,171800,843726321,1522,1522,1522,1522,0
20240425,171700,843726321,1522,1522,1522,1522,0
20240425,171600,843726321,1522,1522,1522,1522,0
20240425,171500,843726321,1522,1522,1522,1522,0
20240425,171400,843726321,1522,1522,1522,1522,0
20240425,171300,843726321,1522,1522,1522,1522,0
20240425,171200,843726321,1522,1522,1522,1522,0
20240425,171100,843726321,1522,1522,1522,1522,0
20240425,171000,843726321,1522,1522,1522,1522,0
20240425,170900,843726321,1522,1522,1522,1522,0
20240425,170800,843726321,1522,1522,1522,1522,0
20240425,170700,843726321,1522,1522,1522,1522,0
20240425,170600,843726321,1522,1522,1522,1522,0
20240425,170500,843726321,1522,1522,1522,1522,0
20240425,170400,843726321,1522,1522,1522,1522,0
20240425,170300,843726321,1522,1522,1522,1522,0
20240425,170200,843726321,1522,1522,1522,1522,0
20240425,170100,843726321,1522,1522,1522,1522,0
20240425,170000,843726321,1522,1522,1522,1522,0
20240425,165900,843726321,1522,1522,1522,1522,0
20240425,165800,843726321,1522,1522,1522,1522,0
20240425,165700,843726321,1522,1522,1522,1522,0
20240425,165600,843726321,1522,1522,1522,1522,0
20240425,165500,843726321,1522,1522,1522,1522,0
20240425,165400,843726321,1522,1522,1522,1522,4959
20240425,165300,843726321,1522,1522,1522,1522,0
20240425,165200,843726321,1522,1522,1522,1522,0
20240425,165100,843726321,1522,1522,1522,1522,0
20240425,165000,843726321,1522,1522,1522,1522,0
20240425,164900,843726321,1522,1522,1522,1522,0
20240425,164800,843726321,1522,1522,1522,1522,0
20240425,164700,843726321,1522,1522,1522,1522,0
20240425,164600,843726321,1522,1522,1522,1522,0
20240425,164500,843726321,1522,1522,1522,1522,0
20240425,164400,843726321,1522,1522,1522,1522,0
20240425,164300,843726321,1522,1522,1522,1522,0
20240425,164200,843726321,1522,1522,1522,1522,0
20240425,164100,843726321,1522,1522,1522,1522,0
20240425,164000,843726321,1522,1522,1522,1522,0
20240425,163900,843726321,1522,1522,1522,1522,0
20240425,163800,843726321,1522,1522,1522,1522,0
20240425,163700,843726321,1522,1522,1522,1522,0
20240425,163600,843726321,1522,1522,1522,1522,0
20240425,163500,843726321,1522,1522,1522,1522,0
20240425,163400,843726321,1522,1522,1522,1522,0
20240425,163300,843726321,1522,1522,1522,1522,0
20240425,163200,843726321,1522,1522,1522,1522,0
20240425,163100,843726321,1522,1522,1522,1522,0
20240425,163000,843726321,1522,1522,1522,1522,0
20240425,162900,843726321,1522,1522,1522,1522,0
20240425,162800,843726321,1522,1522,1522,1522,0
20240425,162700,843726321,1522,1522,1522,1522,0
20240425,162600,843726321,1522,1522,1522,1522,0
20240425,162500,843726321,1522,1522,1522,1522,0
20240425,162400,843726321,1522,1522,1522,1522,4959
20240425,162300,843726321,1522,1522,1522,1522,0
20240425,162200,843726321,1522,1522,1522,1522,0
20240425,162100,843726321,1522,1522,1522,1522,0
20240425,162000,843726321,1522,1522,1522,1522,0
20240425,161900,843726321,1522,1522,1522,1522,0
20240425,161800,843726321,1522,1522,1522,1522,0
20240425,161700,843726321,1522,1522,1522,1522,0
20240425,161600,843726321,1522,1522,1522,1522,0
20240425,161500,843726321,1522,1522,1522,1522,0
20240425,161400,843726321,1522,1522,1522,1522,0
20240425,161300,843726321,1522,1522,1522,1522,0
20240425,161200,843726321,1522,1522,1522,1522,0
20240425,161100,843726321,1522,1522,1522,1522,0
20240425,161000,843726321,1522,1522,1522,1522,0
20240425,160900,843726321,1522,1522,1522,1522,0
20240425,160800,843726321,1522,1522,1522,1522,0
20240425,160700,843726321,1522,1522,1522,1522,0
20240425,160600,843726321,1522,1522,1522,1522,0
20240425,160500,843726321,1522,1522,1522,1522,0
20240425,160400,843726321,1522,1522,1522,1522,0
20240425,160300,843726321,1522,1522,1522,1522,0
20240425,160200,843726321,1522,1522,1522,1522,0
20240425,160100,843726321,1522,1522,1522,1522,0
20240425,160000,843726321,1522,1522,1522,1522,0
20240425,155900,843726321,1522,1522,1522,1522,0
20240425,155800,843726321,1522,1522,1522,1522,0
20240425,155700,843726321,1522,1522,1522,1522,0
20240425,155600,843726321,1522,1522,1522,1522,0
20240425,155500,843726321,1522,1522,1522,1522,0
20240425,155400,843726321,1522,1522,1522,1522,4959
20240425,155300,843726321,1522,1522,1522,1522,0
20240425,155200,843726321,1522,1522,1522,1522,0
20240425,155100,843726321,1522,1522,1522,1522,0
20240425,155000,843726321,1522,1522,1522,1522,0
20240425,154900,843726321,1522,1522,1522,1522,0
20240425,154800,843726321,1522,1522,1522,1522,0
20240425,154700,843726321,1522,1522,1522,1522,0
20240425,154600,843726321,1522,1522,1522,1522,0
20240425,154500,843726321,1522,1522,1522,1522,0
20240425,154400,843726321,1522,1522,1522,1522,0
20240425,154300,843726321,1522,1522,1522,1522,0
20240425,154200,843726321,1522,1522,1522,1522,0
20240425,154100,843726321,1522,1522,1522,1522,0
20240425,154000,843726321,1522,1522,1522,1522,0
20240425,153900,843726321,1522,1522,1522,1522,0
20240425,153800,843726321,1522,1522,1522,1522,0
20240425,153700,843726321,1522,1522,1522,1522,0
20240425,153600,843726321,1522,1522,1522,1522,0
20240425,153500,843726321,1522,1522,1522,1522,0
20240425,153400,843726321,1522,1522,1522,1522,0
20240425,153300,843726321,1522,1522,1522,1522,0
20240425,153200,843726321,1522,1522,1522,1522,0
20240425,153100,843726321,1522,1522,1522,1522,0
20240425,153000,843726321,1522,1522,1522,1522,4959
20240425,152900,836178723,1522,1522,1522,1522,0
20240425,152800,836178723,1522,1522,1522,1522,0
20240425,152700,836178723,1522,1522,1522,1522,0
20240425,152600,836178723,1522,1522,1522,1522,0
20240425,152500,836178723,1522,1522,1522,1522,0
20240425,152400,836178723,1522,1522,1522,1522,0
20240425,152300,836178723,1522,1522,1522,1522,0
20240425,152200,836178723,1522,1522,1522,1522,0
20240425,152100,836178723,1522,1522,1522,1522,0
20240425,152000,836178723,1522,1522,1522,1522,0
20240425,151900,836178723,1522,1525,1525,1522,4948
20240425,151800,828634281,1525,1526,1526,1525,891
20240425,151700,827275296,1526,1528,1528,1526,541
20240425,151600,826449050,1528,1527,1528,1527,6703
20240425,151500,816206898,1528,1528,1528,1527,1089
20240425,151400,814543024,1528,1525,1528,1525,1132
20240425,151300,812814843,1526,1526,1526,1526,30
20240425,151200,812769063,1523,1525,1525,1523,1405
20240425,151100,810629048,1523,1523,1523,1523,1000
20240425,151000,809106048,1523,1523,1523,1523,500
20240425,150900,808344548,1525,1524,1525,1524,2579
20240425,150800,804411984,1522,1525,1525,1522,872
20240425,150700,803084716,1525,1521,1525,1521,107
20240425,150600,802921941,1521,1521,1521,1521,602
20240425,150500,802006299,1521,1525,1525,1521,2147
20240425,150400,798739700,1525,1521,1525,1521,634
20240425,150300,797775358,1520,1520,1520,1520,758
20240425,150200,796623198,1520,1520,1521,1519,3910
20240425,150100,790680047,1520,1522,1522,1520,4731
20240425,150000,783486593,1523,1528,1528,1523,54
20240425,145900,783404251,1523,1524,1524,1523,1412
20240425,145800,781253275,1526,1522,1526,1522,1001
20240425,145700,779725753,1526,1526,1526,1526,500
20240425,145600,778962753,1526,1526,1526,1526,0
20240425,145500,778962753,1526,1526,1526,1526,1301
20240425,145400,776977427,1522,1522,1522,1522,1329
20240425,145300,774954689,1520,1520,1520,1520,484
20240425,145200,774219009,1520,1520,1520,1520,129
20240425,145100,774022929,1520,1518,1520,1517,1133
20240425,145000,772301580,1517,1517,1517,1517,0
20240425,144900,772301580,1517,1517,1517,1517,5
20240425,144800,772293995,1516,1516,1516,1516,504
20240425,144700,771529931,1516,1516,1516,1516,4
20240425,144600,771523867,1516,1516,1516,1516,130
20240425,144500,771326787,1516,1516,1516,1514,2637
20240425,144400,767331726,1516,1516,1516,1516,1679
20240425,144300,764786362,1517,1517,1517,1516,556
20240425,144200,763943338,1516,1519,1519,1516,10117
20240425,144100,748593893,1520,1520,1520,1520,390
20240425,144000,748001093,1520,1520,1520,1520,195
20240425,143900,747704693,1518,1519,1519,1518,955
20240425,143800,746254998,1518,1520,1520,1518,1944
20240425,143700,743302332,1520,1521,1521,1520,308
20240425,143600,742834171,1520,1520,1520,1520,1300
20240425,143500,740858171,1520,1521,1521,1520,432
20240425,143400,740201169,1521,1521,1521,1521,0
20240425,143300,740201169,1521,1521,1521,1521,10
20240425,143200,740185959,1520,1520,1520,1520,0
20240425,143100,740185959,1520,1522,1522,1520,21435
20240425,143000,707588057,1522,1521,1522,1521,2032
20240425,142900,704495885,1522,1522,1522,1522,11
20240425,142800,704479143,1522,1521,1522,1521,1721
20240425,142700,701861373,1521,1521,1521,1521,0
20240425,142600,701861373,1521,1521,1521,1521,0
20240425,142500,701861373,1521,1521,1521,1521,84
20240425,142400,701733609,1521,1520,1522,1520,2173
20240425,142300,698429225,1520,1523,1523,1520,15280
20240425,142200,675178473,1524,1524,1524,1524,0
20240425,142100,675178473,1524,1524,1524,1524,86
20240425,142000,675047409,1524,1526,1526,1524,39
20240425,141900,674987957,1526,1526,1526,1526,1
20240425,141800,674986431,1526,1526,1526,1526,42
20240425,141700,674922339,1524,1526,1526,1524,6429
20240425,141600,665118956,1526,1526,1526,1526,0
20240425,141500,665118956,1526,1526,1526,1526,0
20240425,141400,665118956,1526,1526,1526,1526,1
20240425,141300,665117430,1526,1526,1526,1526,9
20240425,141200,665103696,1525,1526,1526,1525,256
20240425,141100,664713041,1526,1526,1526,1526,5
20240425,141000,664705411,1526,1526,1526,1526,12
20240425,140900,664687099,1526,1526,1526,1526,0
20240425,140800,664687099,1526,1526,1526,1526,0
20240425,140700,664687099,1526,1526,1526,1526,302
20240425,140600,664226247,1526,1526,1526,1526,1
20240425,140500,664224721,1526,1525,1526,1525,634
20240425,140400,663257736,1525,1525,1525,1525,189
20240425,140300,662969511,1525,1525,1525,1525,0
20240425,140200,662969511,1525,1525,1525,1525,519
20240425,140100,662178036,1524,1524,1524,1524,0
20240425,140000,662178036,1524,1524,1524,1524,201
20240425,135900,661871712,1524,1524,1524,1524,0
20240425,135800,661871712,1524,1524,1524,1524,10
20240425,135700,661856472,1524,1524,1524,1524,226
20240425,135600,661512048,1524,1524,1524,1524,120
20240425,135500,661329168,1523,1523,1523,1523,655
20240425,135400,660331603,1524,1524,1524,1524,10
20240425,135300,660316363,1524,1524,1524,1524,1
20240425,135200,660314839,1524,1524,1524,1524,1
20240425,135100,660313315,1522,1522,1522,1522,0
20240425,135000,660313315,1522,1522,1522,1522,0
20240425,134900,660313315,1522,1522,1522,1522,260
20240425,134800,659917595,1522,1522,1522,1522,0
20240425,134700,659917595,1522,1522,1522,1522,1000
20240425,134600,658395595,1525,1533,1533,1525,202
20240425,134500,658087529,1533,1527,1534,1527,738
20240425,134400,656956471,1521,1526,1526,1521,2400
20240425,134300,653303553,1526,1526,1526,1526,0
20240425,134200,653303553,1526,1526,1526,1526,10
20240425,134100,653288293,1527,1527,1527,1527,4
20240425,134000,653282185,1527,1527,1527,1527,50
20240425,133900,653205835,1526,1526,1526,1526,1452
20240425,133800,650990083,1521,1521,1521,1521,0
20240425,133700,650990083,1521,1521,1521,1521,0
20240425,133600,650990083,1521,1521,1521,1521,616
20240425,133500,650053147,1521,1522,1526,1521,7487
20240425,133400,638657977,1521,1521,1521,1521,58
20240425,133300,638569759,1521,1520,1521,1520,2190
20240425,133200,635239849,1521,1521,1521,1521,145
20240425,133100,635019304,1521,1522,1522,1521,3478
20240425,133000,629727978,1522,1522,1522,1522,0
20240425,132900,629727978,1522,1522,1522,1522,286
20240425,132800,629292686,1522,1526,1527,1522,2511
20240425,132700,625466589,1527,1529,1529,1527,386
20240425,132600,624876742,1529,1529,1529,1529,0
20240425,132500,624876742,1529,1529,1529,1529,0
20240425,132400,624876742,1529,1529,1529,1529,317
20240425,132300,624392049,1529,1529,1529,1529,0
20240425,132200,624392049,1529,1529,1529,1529,1
20240425,132100,624390520,1522,1535,1535,1521,49354
20240425,132000,549028509,1535,1535,1535,1535,0
20240425,131900,549028509,1535,1535,1535,1535,24
20240425,131800,548991669,1532,1532,1532,1532,0
20240425,131700,548991669,1532,1532,1532,1532,0
20240425,131600,548991669,1532,1532,1532,1532,0
20240425,131500,548991669,1532,1532,1532,1532,0
20240425,131400,548991669,1532,1532,1532,1532,3
20240425,131300,548987073,1531,1531,1531,1531,0
20240425,131200,548987073,1531,1531,1531,1531,2
20240425,131100,548984011,1535,1535,1535,1535,32
20240425,131000,548934891,1531,1531,1531,1531,0
20240425,130900,548934891,1531,1532,1532,1531,1000
20240425,130800,547403657,1532,1532,1532,1532,453
20240425,130700,546709661,1532,1532,1532,1532,9
20240425,130600,546695873,1532,1532,1532,1532,80
20240425,130500,546573313,1531,1531,1531,1531,5
20240425,130400,546565658,1531,1531,1531,1531,6
20240425,130300,546556472,1531,1530,1531,1530,214
20240425,130200,546229051,1531,1531,1531,1531,734
20240425,130100,545105297,1531,1531,1531,1531,1305
20240425,130000,543107342,1531,1533,1533,1531,293
20240425,125900,542658425,1531,1531,1531,1531,0
20240425,125800,542658425,1531,1531,1531,1531,0
20240425,125700,542658425,1531,1531,1531,1531,0
20240425,125600,542658425,1531,1531,1531,1531,0
20240425,125500,542658425,1531,1531,1531,1531,0
20240425,125400,542658425,1531,1532,1532,1531,500
20240425,125300,541892691,1536,1536,1536,1536,0
20240425,125200,541892691,1536,1536,1536,1536,0
20240425,125100,541892691,1536,1536,1536,1536,2
20240425,125000,541889619,1536,1536,1536,1536,70
20240425,124900,541782099,1536,1536,1536,1536,500
20240425,124800,541014099,1536,1536,1536,1536,2000
20240425,124700,537942099,1536,1536,1536,1536,0
20240425,124600,537942099,1536,1536,1536,1536,0
20240425,124500,537942099,1536,1535,1536,1535,208
20240425,124400,537622733,1535,1532,1535,1532,3464
20240425,124300,532313860,1532,1532,1532,1532,500
20240425,124200,531547860,1532,1532,1532,1532,2
20240425,124100,531544796,1532,1532,1532,1531,10460
20240425,124000,515525377,1532,1532,1532,1532,666
20240425,123900,514505065,1531,1531,1531,1531,1154
20240425,123800,512738291,1531,1532,1532,1531,804
20240425,123700,511507361,1531,1531,1531,1531,100
20240425,123600,511354261,1531,1532,1532,1531,2000
20240425,123500,508292254,1531,1532,1532,1531,5470
20240425,123400,499913134,1531,1532,1532,1531,1305
20240425,123300,497914174,1531,1531,1531,1531,0
20240425,123200,497914174,1531,1532,1532,1531,82
20240425,123100,497788629,1531,1532,1532,1531,1230
20240425,123000,495904594,1535,1535,1535,1535,0
20240425,122900,495904594,1535,1535,1535,1535,2
20240425,122800,495901524,1535,1535,1535,1535,0
20240425,122700,495901524,1535,1535,1535,1535,16
20240425,122600,495876964,1533,1533,1533,1533,112
20240425,122500,495705268,1535,1535,1535,1535,1
20240425,122400,495703733,1535,1535,1535,1535,0
20240425,122300,495703733,1535,1535,1535,1535,0
20240425,122200,495703733,1535,1535,1535,1535,0
20240425,122100,495703733,1535,1535,1535,1535,0
20240425,122000,495703733,1535,1535,1535,1535,0
20240425,121900,495703733,1535,1535,1535,1535,100
20240425,121800,495550233,1535,1535,1535,1535,190
20240425,121700,495258583,1534,1534,1534,1534,200
20240425,121600,494951783,1535,1535,1535,1535,3655
20240425,121500,489341358,1535,1535,1535,1535,302
20240425,121400,488877788,1535,1535,1535,1535,107
20240425,121300,488713543,1535,1535,1535,1535,0
20240425,121200,488713543,1535,1535,1535,1535,41
20240425,121100,488650608,1535,1535,1535,1535,1419
20240425,121000,486472443,1535,1535,1535,1535,2000
20240425,120900,483402443,1536,1536,1536,1536,201
20240425,120800,483093707,1535,1535,1535,1535,0
20240425,120700,483093707,1535,1535,1535,1535,0
20240425,120600,483093707,1535,1535,1535,1535,211
20240425,120500,482769822,1535,1535,1535,1535,285
20240425,120400,482332347,1535,1535,1535,1535,0
20240425,120300,482332347,1535,1531,1535,1531,3020
20240425,120200,477696727,1535,1535,1535,1535,503
20240425,120100,476924622,1535,1535,1535,1535,5
20240425,120000,476916947,1535,1535,1535,1535,22
20240425,115900,476883177,1535,1531,1535,1530,10976
20240425,115800,460086696,1536,1535,1536,1535,3030
20240425,115700,455435626,1531,1533,1535,1531,3894
20240425,115600,449461689,1533,1536,1536,1533,28
20240425,115500,449418762,1536,1536,1536,1536,0
20240425,115400,449418762,1536,1536,1536,1536,1
20240425,115300,449417226,1536,1534,1536,1531,4632
20240425,115200,442324671,1531,1531,1531,1531,0
20240425,115100,442324671,1531,1531,1531,1531,0
20240425,115000,442324671,1531,1536,1536,1531,219
20240425,114900,441989287,1536,1531,1536,1531,1257
20240425,114800,440059820,1531,1531,1531,1531,0
20240425,114700,440059820,1531,1533,1533,1531,4900
20240425,114600,432557187,1537,1537,1537,1537,0
20240425,114500,432557187,1537,1537,1537,1537,455
20240425,114400,431857852,1537,1532,1537,1532,983
20240425,114300,430349431,1531,1531,1531,1531,0
20240425,114200,430349431,1531,1531,1531,1531,0
20240425,114100,430349431,1531,1532,1532,1531,2500
20240425,114000,426521601,1531,1531,1531,1531,0
20240425,113900,426521601,1531,1531,1531,1531,0
20240425,113800,426521601,1531,1532,1532,1531,1300
20240425,113700,424530873,1532,1532,1532,1532,25
20240425,113600,424492573,1532,1532,1532,1532,36
20240425,113500,424437421,1532,1532,1532,1532,971
20240425,113400,422949849,1539,1539,1539,1539,0
20240425,113300,422949849,1539,1539,1539,1539,0
20240425,113200,422949849,1539,1539,1539,1539,82
20240425,113100,422823651,1539,1539,1539,1539,0
20240425,113000,422823651,1539,1539,1539,1539,0
20240425,112900,422823651,1539,1540,1540,1539,399
20240425,112800,422209241,1531,1531,1531,1531,0
20240425,112700,422209241,1531,1531,1531,1531,0
20240425,112600,422209241,1531,1540,1540,1531,19
20240425,112500,422180071,1540,1540,1540,1540,10
20240425,112400,422164671,1531,1531,1531,1531,1070
20240425,112300,420526501,1530,1530,1530,1530,0
20240425,112200,420526501,1530,1530,1530,1530,0
20240425,112100,420526501,1530,1530,1530,1530,1522
20240425,112000,418197841,1530,1530,1530,1530,0
20240425,111900,418197841,1530,1530,1530,1530,0
20240425,111800,418197841,1530,1530,1530,1530,1024
20240425,111700,416631121,1532,1532,1532,1532,10
20240425,111600,416615801,1530,1530,1530,1530,0
20240425,111500,416615801,1530,1531,1531,1530,1732
20240425,111400,413965786,1530,1531,1531,1530,1689
20240425,111300,411381505,1530,1532,1532,1530,772
20240425,111200,410199235,1535,1540,1540,1535,5918
20240425,111100,401109152,1540,1540,1540,1540,4
20240425,111000,401102992,1536,1536,1536,1536,0
20240425,110900,401102992,1536,1536,1536,1536,1990
20240425,110800,398046352,1536,1536,1536,1536,106
20240425,110700,397883536,1532,1531,1532,1531,2626
20240425,110600,393862214,1532,1532,1532,1532,500
20240425,110500,393096214,1529,1529,1529,1529,0
20240425,110400,393096214,1529,1529,1529,1529,0
20240425,110300,393096214,1529,1529,1529,1529,0
20240425,110200,393096214,1529,1529,1529,1529,0
20240425,110100,393096214,1529,1530,1530,1529,8895
20240425,110000,379487284,1531,1534,1534,1531,3279
20240425,105900,374466613,1532,1532,1532,1532,1100
20240425,105800,372781413,1531,1531,1531,1531,0
20240425,105700,372781413,1531,1532,1532,1531,9199
20240425,105600,358697720,1532,1533,1533,1532,9110
20240425,105500,344741105,1533,1534,1534,1533,1500
20240425,105400,342441555,1533,1534,1534,1533,6723
20240425,105300,332131214,1534,1534,1535,1534,236
20240425,105200,331769170,1534,1538,1538,1534,16270
20240425,105100,306788784,1538,1538,1538,1538,0
20240425,105000,306788784,1538,1538,1538,1538,0
20240425,104900,306788784,1538,1538,1538,1538,2000
20240425,104800,303712784,1540,1539,1540,1538,348
20240425,104700,303177334,1540,1540,1540,1540,100
20240425,104600,303023334,1540,1541,1541,1540,1051
20240425,104500,301404744,1541,1541,1541,1541,11
20240425,104400,301387793,1541,1541,1541,1541,129
20240425,104300,301189004,1542,1542,1542,1542,0
20240425,104200,301189004,1542,1542,1542,1542,0
20240425,104100,301189004,1542,1542,1542,1542,20
20240425,104000,301158164,1541,1541,1541,1541,1000
20240425,103900,299617164,1542,1542,1542,1542,0
20240425,103800,299617164,1542,1542,1542,1542,0
20240425,103700,299617164,1542,1542,1542,1542,0
20240425,103600,299617164,1542,1542,1542,1542,12
20240425,103500,299598660,1542,1542,1542,1542,2810
20240425,103400,295265640,1542,1543,1543,1542,255
20240425,103300,294872272,1543,1543,1543,1543,53
20240425,103200,294790493,1543,1537,1543,1537,2367
20240425,103100,291139579,1537,1537,1537,1537,0
20240425,103000,291139579,1537,1541,1541,1537,3605
20240425,102900,285598361,1537,1537,1537,1537,0
20240425,102800,285598361,1537,1537,1537,1537,0
20240425,102700,285598361,1537,1538,1538,1537,5642
20240425,102600,276926088,1538,1538,1538,1537,2004
20240425,102500,273844403,1544,1544,1544,1544,190
20240425,102400,273551043,1544,1544,1544,1538,2113
20240425,102300,270294409,1544,1545,1545,1544,2061
20240425,102200,267110434,1545,1548,1548,1545,1179
20240425,102100,265287506,1549,1550,1550,1549,250
20240425,102000,264900124,1550,1551,1551,1550,74
20240425,101900,264785351,1551,1551,1551,1551,140
20240425,101800,264568211,1551,1551,1551,1551,211
20240425,101700,264240950,1551,1551,1551,1549,4824
20240425,101600,256767196,1552,1552,1552,1551,80
20240425,101500,256643046,1549,1552,1552,1549,290
20240425,101400,256193626,1552,1551,1552,1551,283
20240425,101300,255754510,1551,1551,1551,1548,294
20240425,101200,255298585,1552,1551,1552,1551,53
20240425,101100,255216379,1547,1552,1552,1547,139
20240425,101000,255000936,1552,1545,1552,1544,820
20240425,100900,253730103,1544,1544,1544,1544,100
20240425,100800,253575703,1544,1544,1544,1544,100
20240425,100700,253421303,1544,1544,1544,1544,1054
20240425,100600,251793927,1544,1543,1544,1543,40
20240425,100500,251732203,1535,1544,1544,1535,2078
20240425,100400,248541005,1541,1540,1541,1539,2050
20240425,100300,245382589,1535,1540,1540,1535,162
20240425,100200,245133114,1540,1540,1540,1536,681
20240425,100100,244086386,1540,1540,1540,1540,159
20240425,100000,243841526,1540,1540,1540,1540,1
20240425,095900,243839986,1536,1537,1537,1536,50
20240425,095800,243763181,1535,1541,1541,1535,3147
20240425,095700,238930116,1541,1541,1541,1541,71
20240425,095600,238820705,1536,1541,1541,1536,108
20240425,095500,238654762,1541,1538,1541,1535,3005
20240425,095400,234040553,1538,1538,1541,1535,8350
20240425,095300,221212254,1538,1538,1538,1533,4282
20240425,095200,214639176,1538,1537,1538,1536,1267
20240425,095100,212691556,1538,1540,1540,1538,8540
20240425,095000,199554534,1538,1538,1538,1538,850
20240425,094900,198247234,1538,1540,1540,1538,3227
20240425,094800,193281910,1539,1539,1539,1539,0
20240425,094700,193281910,1539,1540,1541,1539,5082
20240425,094600,185454836,1539,1540,1540,1539,3187
20240425,094500,180549973,1540,1544,1544,1540,2932
20240425,094400,176031911,1545,1545,1545,1545,75
20240425,094300,175916036,1541,1541,1541,1541,33
20240425,094200,175865183,1545,1541,1545,1540,851
20240425,094100,174553693,1541,1539,1541,1538,387
20240425,094000,173957800,1539,1538,1539,1538,408
20240425,093900,173330246,1540,1541,1541,1540,144
20240425,093800,173108414,1536,1538,1538,1536,342
20240425,093700,172582854,1538,1538,1538,1537,62
20240425,093600,172487550,1538,1538,1538,1538,67
20240425,093500,172384504,1536,1537,1537,1535,1352
20240425,093400,170308714,1537,1538,1538,1537,131
20240425,093300,170107269,1538,1538,1538,1537,775
20240425,093200,168916019,1538,1538,1538,1538,82
20240425,093100,168789903,1535,1535,1536,1535,389
20240425,093000,168192588,1535,1535,1535,1534,1650
20240425,092900,165660930,1534,1534,1534,1534,1000
20240425,092800,164126930,1534,1534,1534,1534,1618
20240425,092700,161644918,1533,1533,1533,1533,0
20240425,092600,161644918,1533,1533,1538,1533,2252
20240425,092500,158192572,1533,1532,1533,1532,3830
20240425,092400,152322758,1531,1534,1535,1531,3600
20240425,092300,146807189,1535,1536,1536,1535,1508
20240425,092200,144492404,1536,1538,1538,1536,3206
20240425,092100,139565619,1538,1540,1543,1536,8187
20240425,092000,126980350,1538,1544,1544,1538,3668
20240425,091900,121337204,1539,1541,1541,1538,8774
20240425,091800,107834568,1541,1541,1546,1541,72
20240425,091700,107723266,1546,1554,1555,1540,19661
20240425,091600,77385616,1554,1555,1555,1554,65
20240425,091500,77284542,1555,1550,1555,1550,813
20240425,091400,76020377,1555,1547,1555,1547,1109
20240425,091300,74303624,1555,1548,1555,1548,1415
20240425,091200,72111934,1548,1544,1548,1544,1124
20240425,091100,70375994,1543,1543,1543,1543,81
20240425,091000,70251011,1548,1548,1548,1542,5695
20240425,090900,61460168,1548,1550,1550,1545,1059
20240425,090800,59819333,1550,1551,1551,1550,2611
20240425,090700,55771482,1551,1550,1555,1550,870
20240425,090600,54422302,1551,1541,1551,1539,931
20240425,090500,52988495,1540,1549,1550,1540,4039
20240425,090400,46754583,1549,1537,1549,1537,1689
20240425,090300,44145567,1537,1538,1538,1536,7692
20240425,090200,32321425,1538,1550,1550,1536,2673
20240425,090100,28211908,1537,1536,1538,1535,2810
20240425,090000,23893320,1537,1547,1547,1536,15471