stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,190100,323260070,11180,11180,11180,11180,147
20250425,190000,323260070,11180,11180,11180,11180,0
20250425,185900,323260070,11180,11180,11180,11180,0
20250425,185800,323260070,11180,11180,11180,11180,0
20250425,185700,323260070,11180,11180,11180,11180,0
20250425,185600,323260070,11180,11180,11180,11180,0
20250425,185500,323260070,11180,11180,11180,11180,0
20250425,185400,323260070,11180,11180,11180,11180,0
20250425,185300,323260070,11180,11180,11180,11180,0
20250425,185200,323260070,11180,11180,11180,11180,0
20250425,185100,323260070,11180,11180,11180,11180,0
20250425,185000,323260070,11180,11180,11180,11180,0
20250425,184900,323260070,11180,11180,11180,11180,0
20250425,184800,323260070,11180,11180,11180,11180,0
20250425,184700,323260070,11180,11180,11180,11180,0
20250425,184600,323260070,11180,11180,11180,11180,0
20250425,184500,323260070,11180,11180,11180,11180,0
20250425,184400,323260070,11180,11180,11180,11180,0
20250425,184300,323260070,11180,11180,11180,11180,0
20250425,184200,323260070,11180,11180,11180,11180,0
20250425,184100,323260070,11180,11180,11180,11180,0
20250425,184000,323260070,11180,11180,11180,11180,0
20250425,183900,323260070,11180,11180,11180,11180,0
20250425,183800,323260070,11180,11180,11180,11180,0
20250425,183700,323260070,11180,11180,11180,11180,0
20250425,183600,323260070,11180,11180,11180,11180,0
20250425,183500,323260070,11180,11180,11180,11180,0
20250425,183400,323260070,11180,11180,11180,11180,0
20250425,183300,323260070,11180,11180,11180,11180,0
20250425,183200,323260070,11180,11180,11180,11180,0
20250425,183100,323260070,11180,11180,11180,11180,147
20250425,183000,323260070,11180,11180,11180,11180,0
20250425,182900,323260070,11180,11180,11180,11180,0
20250425,182800,323260070,11180,11180,11180,11180,0
20250425,182700,323260070,11180,11180,11180,11180,0
20250425,182600,323260070,11180,11180,11180,11180,0
20250425,182500,323260070,11180,11180,11180,11180,0
20250425,182400,323260070,11180,11180,11180,11180,0
20250425,182300,323260070,11180,11180,11180,11180,0
20250425,182200,323260070,11180,11180,11180,11180,0
20250425,182100,323260070,11180,11180,11180,11180,0
20250425,182000,323260070,11180,11180,11180,11180,0
20250425,181900,323260070,11180,11180,11180,11180,0
20250425,181800,323260070,11180,11180,11180,11180,0
20250425,181700,323260070,11180,11180,11180,11180,0
20250425,181600,323260070,11180,11180,11180,11180,0
20250425,181500,323260070,11180,11180,11180,11180,0
20250425,181400,323260070,11180,11180,11180,11180,0
20250425,181300,323260070,11180,11180,11180,11180,0
20250425,181200,323260070,11180,11180,11180,11180,0
20250425,181100,323260070,11180,11180,11180,11180,0
20250425,181000,323260070,11180,11180,11180,11180,0
20250425,180900,323260070,11180,11180,11180,11180,0
20250425,180800,323260070,11180,11180,11180,11180,0
20250425,180700,323260070,11180,11180,11180,11180,0
20250425,180600,323260070,11180,11180,11180,11180,0
20250425,180500,323260070,11180,11180,11180,11180,0
20250425,180400,323260070,11180,11180,11180,11180,0
20250425,180300,323260070,11180,11180,11180,11180,0
20250425,180200,323260070,11180,11180,11180,11180,0
20250425,180100,323260070,11180,11180,11180,11180,147
20250425,180000,323260070,11180,11180,11180,11180,0
20250425,175900,323260070,11180,11180,11180,11180,0
20250425,175800,323260070,11180,11180,11180,11180,0
20250425,175700,323260070,11180,11180,11180,11180,0
20250425,175600,323260070,11180,11180,11180,11180,0
20250425,175500,323260070,11180,11180,11180,11180,0
20250425,175400,323260070,11180,11180,11180,11180,0
20250425,175300,323260070,11180,11180,11180,11180,0
20250425,175200,323260070,11180,11180,11180,11180,0
20250425,175100,323260070,11180,11180,11180,11180,0
20250425,175000,323260070,11180,11180,11180,11180,0
20250425,174900,323260070,11180,11180,11180,11180,0
20250425,174800,323260070,11180,11180,11180,11180,0
20250425,174700,323260070,11180,11180,11180,11180,0
20250425,174600,323260070,11180,11180,11180,11180,0
20250425,174500,323260070,11180,11180,11180,11180,0
20250425,174400,323260070,11180,11180,11180,11180,0
20250425,174300,323260070,11180,11180,11180,11180,0
20250425,174200,323260070,11180,11180,11180,11180,0
20250425,174100,323260070,11180,11180,11180,11180,0
20250425,174000,323260070,11180,11180,11180,11180,0
20250425,173900,323260070,11180,11180,11180,11180,0
20250425,173800,323260070,11180,11180,11180,11180,0
20250425,173700,323260070,11180,11180,11180,11180,0
20250425,173600,323260070,11180,11180,11180,11180,0
20250425,173500,323260070,11180,11180,11180,11180,0
20250425,173400,323260070,11180,11180,11180,11180,0
20250425,173300,323260070,11180,11180,11180,11180,0
20250425,173200,323260070,11180,11180,11180,11180,0
20250425,173100,323260070,11180,11180,11180,11180,147
20250425,173000,323260070,11180,11180,11180,11180,0
20250425,172900,323260070,11180,11180,11180,11180,0
20250425,172800,323260070,11180,11180,11180,11180,0
20250425,172700,323260070,11180,11180,11180,11180,0
20250425,172600,323260070,11180,11180,11180,11180,0
20250425,172500,323260070,11180,11180,11180,11180,0
20250425,172400,323260070,11180,11180,11180,11180,0
20250425,172300,323260070,11180,11180,11180,11180,0
20250425,172200,323260070,11180,11180,11180,11180,0
20250425,172100,323260070,11180,11180,11180,11180,0
20250425,172000,323260070,11180,11180,11180,11180,0
20250425,171900,323260070,11180,11180,11180,11180,0
20250425,171800,323260070,11180,11180,11180,11180,0
20250425,171700,323260070,11180,11180,11180,11180,0
20250425,171600,323260070,11180,11180,11180,11180,0
20250425,171500,323260070,11180,11180,11180,11180,0
20250425,171400,323260070,11180,11180,11180,11180,0
20250425,171300,323260070,11180,11180,11180,11180,0
20250425,171200,323260070,11180,11180,11180,11180,0
20250425,171100,323260070,11180,11180,11180,11180,0
20250425,171000,323260070,11180,11180,11180,11180,0
20250425,170900,323260070,11180,11180,11180,11180,0
20250425,170800,323260070,11180,11180,11180,11180,0
20250425,170700,323260070,11180,11180,11180,11180,0
20250425,170600,323260070,11180,11180,11180,11180,0
20250425,170500,323260070,11180,11180,11180,11180,0
20250425,170400,323260070,11180,11180,11180,11180,0
20250425,170300,323260070,11180,11180,11180,11180,0
20250425,170200,323260070,11180,11180,11180,11180,0
20250425,170100,323260070,11180,11180,11180,11180,147
20250425,170000,323260070,11180,11180,11180,11180,0
20250425,165900,323260070,11180,11180,11180,11180,0
20250425,165800,323260070,11180,11180,11180,11180,0
20250425,165700,323260070,11180,11180,11180,11180,0
20250425,165600,323260070,11180,11180,11180,11180,0
20250425,165500,323260070,11180,11180,11180,11180,0
20250425,165400,323260070,11180,11180,11180,11180,0
20250425,165300,323260070,11180,11180,11180,11180,0
20250425,165200,323260070,11180,11180,11180,11180,0
20250425,165100,323260070,11180,11180,11180,11180,0
20250425,165000,323260070,11180,11180,11180,11180,0
20250425,164900,323260070,11180,11180,11180,11180,0
20250425,164800,323260070,11180,11180,11180,11180,0
20250425,164700,323260070,11180,11180,11180,11180,0
20250425,164600,323260070,11180,11180,11180,11180,0
20250425,164500,323260070,11180,11180,11180,11180,0
20250425,164400,323260070,11180,11180,11180,11180,0
20250425,164300,323260070,11180,11180,11180,11180,0
20250425,164200,323260070,11180,11180,11180,11180,0
20250425,164100,323260070,11180,11180,11180,11180,0
20250425,164000,323260070,11180,11180,11180,11180,0
20250425,163900,323260070,11180,11180,11180,11180,0
20250425,163800,323260070,11180,11180,11180,11180,0
20250425,163700,323260070,11180,11180,11180,11180,0
20250425,163600,323260070,11180,11180,11180,11180,0
20250425,163500,323260070,11180,11180,11180,11180,0
20250425,163400,323260070,11180,11180,11180,11180,0
20250425,163300,323260070,11180,11180,11180,11180,0
20250425,163200,323260070,11180,11180,11180,11180,0
20250425,163100,323260070,11180,11180,11180,11180,147
20250425,163000,323260070,11180,11180,11180,11180,0
20250425,162900,323260070,11180,11180,11180,11180,0
20250425,162800,323260070,11180,11180,11180,11180,0
20250425,162700,323260070,11180,11180,11180,11180,0
20250425,162600,323260070,11180,11180,11180,11180,0
20250425,162500,323260070,11180,11180,11180,11180,0
20250425,162400,323260070,11180,11180,11180,11180,0
20250425,162300,323260070,11180,11180,11180,11180,0
20250425,162200,323260070,11180,11180,11180,11180,0
20250425,162100,323260070,11180,11180,11180,11180,0
20250425,162000,323260070,11180,11180,11180,11180,0
20250425,161900,323260070,11180,11180,11180,11180,0
20250425,161800,323260070,11180,11180,11180,11180,0
20250425,161700,323260070,11180,11180,11180,11180,0
20250425,161600,323260070,11180,11180,11180,11180,0
20250425,161500,323260070,11180,11180,11180,11180,0
20250425,161400,323260070,11180,11180,11180,11180,0
20250425,161300,323260070,11180,11180,11180,11180,0
20250425,161200,323260070,11180,11180,11180,11180,0
20250425,161100,323260070,11180,11180,11180,11180,0
20250425,161000,323260070,11180,11180,11180,11180,0
20250425,160900,323260070,11180,11180,11180,11180,0
20250425,160800,323260070,11180,11180,11180,11180,0
20250425,160700,323260070,11180,11180,11180,11180,0
20250425,160600,323260070,11180,11180,11180,11180,0
20250425,160500,323260070,11180,11180,11180,11180,0
20250425,160400,323260070,11180,11180,11180,11180,0
20250425,160300,323260070,11180,11180,11180,11180,0
20250425,160200,323260070,11180,11180,11180,11180,0
20250425,160100,323260070,11180,11180,11180,11180,147
20250425,160000,323260070,11180,11180,11180,11180,0
20250425,155900,323260070,11180,11180,11180,11180,0
20250425,155800,323260070,11180,11180,11180,11180,0
20250425,155700,323260070,11180,11180,11180,11180,0
20250425,155600,323260070,11180,11180,11180,11180,0
20250425,155500,323260070,11180,11180,11180,11180,0
20250425,155400,323260070,11180,11180,11180,11180,0
20250425,155300,323260070,11180,11180,11180,11180,0
20250425,155200,323260070,11180,11180,11180,11180,0
20250425,155100,323260070,11180,11180,11180,11180,0
20250425,155000,323260070,11180,11180,11180,11180,0
20250425,154900,323260070,11180,11180,11180,11180,0
20250425,154800,323260070,11180,11180,11180,11180,0
20250425,154700,323260070,11180,11180,11180,11180,0
20250425,154600,323260070,11180,11180,11180,11180,0
20250425,154500,323260070,11180,11180,11180,11180,0
20250425,154400,323260070,11180,11180,11180,11180,0
20250425,154300,323260070,11180,11180,11180,11180,0
20250425,154200,323260070,11180,11180,11180,11180,0
20250425,154100,323260070,11180,11180,11180,11180,0
20250425,154000,323260070,11180,11180,11180,11180,0
20250425,153900,323260070,11180,11180,11180,11180,0
20250425,153800,323260070,11180,11180,11180,11180,0
20250425,153700,323260070,11180,11180,11180,11180,0
20250425,153600,323260070,11180,11180,11180,11180,0
20250425,153500,323260070,11180,11180,11180,11180,0
20250425,153400,323260070,11180,11180,11180,11180,0
20250425,153300,323260070,11180,11180,11180,11180,0
20250425,153200,323260070,11180,11180,11180,11180,0
20250425,153100,323260070,11180,11180,11180,11180,147
20250425,153000,323260070,11180,11180,11180,11180,147
20250425,152900,321616610,11170,11170,11170,11170,0
20250425,152800,321616610,11170,11170,11170,11170,0
20250425,152700,321616610,11170,11170,11170,11170,0
20250425,152600,321616610,11170,11170,11170,11170,0
20250425,152500,321616610,11170,11170,11170,11170,0
20250425,152400,321616610,11170,11170,11170,11170,0
20250425,152300,321616610,11170,11170,11170,11170,0
20250425,152200,321616610,11170,11170,11170,11170,0
20250425,152100,321616610,11170,11170,11170,11170,0
20250425,152000,321616610,11170,11170,11170,11170,0
20250425,151900,321616610,11170,11160,11170,11160,37
20250425,151800,321203580,11160,11160,11160,11160,0
20250425,151700,321203580,11160,11160,11160,11160,0
20250425,151600,321203580,11160,11160,11160,11120,58
20250425,151500,320558460,11140,11140,11140,11140,1
20250425,151400,320547320,11130,11130,11130,11130,0
20250425,151300,320547320,11130,11130,11130,11130,2
20250425,151200,320525060,11170,11170,11170,11170,0
20250425,151100,320525060,11170,11170,11170,11170,0
20250425,151000,320525060,11170,11170,11170,11170,1
20250425,150900,320513890,11120,11120,11120,11120,709
20250425,150800,312629810,11120,11120,11120,11120,0
20250425,150700,312629810,11120,11120,11120,11120,0
20250425,150600,312629810,11120,11120,11120,11120,0
20250425,150500,312629810,11120,11120,11120,11120,3
20250425,150400,312596450,11120,11120,11120,11100,245
20250425,150300,309874300,11120,11120,11120,11120,0
20250425,150200,309874300,11120,11120,11120,11120,1
20250425,150100,309863180,11130,11130,11130,11130,0
20250425,150000,309863180,11130,11130,11130,11130,0
20250425,145900,309863180,11130,11130,11130,11130,20
20250425,145800,309640580,11130,11130,11130,11130,16
20250425,145700,309462500,11130,11130,11130,11130,0
20250425,145600,309462500,11130,11130,11130,11130,0
20250425,145500,309462500,11130,11120,11130,11120,2
20250425,145400,309440250,11120,11120,11120,11120,0
20250425,145300,309440250,11120,11120,11120,11120,0
20250425,145200,309440250,11120,11120,11120,11120,0
20250425,145100,309440250,11120,11120,11120,11120,5
20250425,145000,309384650,11130,11130,11130,11130,0
20250425,144900,309384650,11130,11130,11130,11130,2
20250425,144800,309362390,11130,11130,11130,11130,0
20250425,144700,309362390,11130,11130,11130,11130,0
20250425,144600,309362390,11130,11130,11130,11130,150
20250425,144500,307692890,11120,11120,11120,11120,0
20250425,144400,307692890,11120,11120,11120,11120,0
20250425,144300,307692890,11120,11120,11120,11120,1
20250425,144200,307681770,11130,11130,11130,11130,0
20250425,144100,307681770,11130,11130,11130,11130,0
20250425,144000,307681770,11130,11130,11130,11130,0
20250425,143900,307681770,11130,11130,11130,11130,1
20250425,143800,307670640,11140,11140,11140,11140,0
20250425,143700,307670640,11140,11140,11140,11140,0
20250425,143600,307670640,11140,11140,11140,11140,0
20250425,143500,307670640,11140,11140,11140,11140,0
20250425,143400,307670640,11140,11140,11140,11140,0
20250425,143300,307670640,11140,11140,11140,11140,1
20250425,143200,307659500,11140,11130,11140,11130,270
20250425,143100,304653960,11130,11130,11130,11130,38
20250425,143000,304231020,11140,11140,11140,11140,0
20250425,142900,304231020,11140,11140,11140,11140,750
20250425,142800,295876020,11130,11130,11130,11130,53
20250425,142700,295286130,11130,11130,11130,11130,0
20250425,142600,295286130,11130,11130,11130,11130,1
20250425,142500,295275000,11140,11140,11140,11140,0
20250425,142400,295275000,11140,11140,11140,11140,0
20250425,142300,295275000,11140,11140,11140,11140,0
20250425,142200,295275000,11140,11140,11140,11140,0
20250425,142100,295275000,11140,11140,11140,11140,1
20250425,142000,295263860,11130,11130,11130,11130,48
20250425,141900,294729620,11130,11130,11130,11130,0
20250425,141800,294729620,11130,11130,11130,11130,104
20250425,141700,293572100,11130,11130,11130,11130,11
20250425,141600,293449670,11130,11130,11130,11130,44
20250425,141500,292959950,11140,11140,11140,11140,0
20250425,141400,292959950,11140,11140,11140,11140,129
20250425,141300,291522890,11130,11140,11140,11130,65
20250425,141200,290799380,11150,11150,11150,11150,0
20250425,141100,290799380,11150,11160,11170,11140,614
20250425,141000,283959170,11160,11160,11160,11160,0
20250425,140900,283959170,11160,11160,11160,11160,0
20250425,140800,283959170,11160,11160,11160,11160,0
20250425,140700,283959170,11160,11160,11160,11160,0
20250425,140600,283959170,11160,11160,11160,11160,1
20250425,140500,283948010,11180,11170,11180,11170,21
20250425,140400,283713240,11180,11170,11180,11170,11
20250425,140300,283590270,11190,11190,11190,11190,0
20250425,140200,283590270,11190,11190,11190,11190,0
20250425,140100,283590270,11190,11160,11190,11160,2
20250425,140000,283567920,11140,11140,11190,11140,833
20250425,135900,274255700,11140,11140,11140,11140,0
20250425,135800,274255700,11140,11140,11140,11140,0
20250425,135700,274255700,11140,11130,11140,11130,2
20250425,135600,274233430,11140,11140,11140,11120,3
20250425,135500,274200030,11160,11160,11160,11160,0
20250425,135400,274200030,11160,11160,11160,11160,0
20250425,135300,274200030,11160,11160,11160,11160,1
20250425,135200,274188870,11130,11170,11170,11130,85
20250425,135100,273242020,11160,11160,11160,11160,0
20250425,135000,273242020,11160,11160,11160,11160,1
20250425,134900,273230860,11170,11170,11170,11170,0
20250425,134800,273230860,11170,11170,11170,11170,10
20250425,134700,273119160,11170,11170,11170,11170,0
20250425,134600,273119160,11170,11170,11170,11170,0
20250425,134500,273119160,11170,11170,11170,11170,1
20250425,134400,273107990,11170,11170,11170,11170,0
20250425,134300,273107990,11170,11170,11170,11170,0
20250425,134200,273107990,11170,11170,11170,11170,0
20250425,134100,273107990,11170,11170,11170,11170,22
20250425,134000,272862250,11160,11160,11160,11160,1
20250425,133900,272851090,11170,11170,11170,11170,0
20250425,133800,272851090,11170,11170,11170,11170,0
20250425,133700,272851090,11170,11170,11170,11170,3
20250425,133600,272817580,11180,11180,11180,11180,0
20250425,133500,272817580,11180,11180,11180,11180,0
20250425,133400,272817580,11180,11180,11180,11180,0
20250425,133300,272817580,11180,11180,11180,11180,0
20250425,133200,272817580,11180,11180,11180,11180,0
20250425,133100,272817580,11180,11180,11180,11180,0
20250425,133000,272817580,11180,11140,11180,11140,861
20250425,132900,263212340,11130,11130,11130,11130,0
20250425,132800,263212340,11130,11130,11130,11130,0
20250425,132700,263212340,11130,11130,11130,11130,1
20250425,132600,263201210,11140,11140,11140,11140,0
20250425,132500,263201210,11140,11140,11140,11140,0
20250425,132400,263201210,11140,11140,11140,11140,0
20250425,132300,263201210,11140,11140,11140,11140,1
20250425,132200,263190070,11150,11150,11150,11150,0
20250425,132100,263190070,11150,11150,11150,11150,0
20250425,132000,263190070,11150,11150,11150,11150,0
20250425,131900,263190070,11150,11150,11150,11150,0
20250425,131800,263190070,11150,11150,11150,11150,0
20250425,131700,263190070,11150,11150,11150,11150,10
20250425,131600,263078570,11150,11150,11150,11150,0
20250425,131500,263078570,11150,11150,11150,11150,0
20250425,131400,263078570,11150,11150,11150,11150,1
20250425,131300,263067420,11150,11140,11150,11140,2
20250425,131200,263045130,11130,11130,11130,11130,1
20250425,131100,263034000,11140,11140,11140,11140,0
20250425,131000,263034000,11140,11140,11140,11140,0
20250425,130900,263034000,11140,11130,11140,11130,146
20250425,130800,261409010,11150,11110,11160,11110,687
20250425,130700,253767610,11120,11120,11120,11120,0
20250425,130600,253767610,11120,11120,11120,11120,0
20250425,130500,253767610,11120,11120,11120,11120,1
20250425,130400,253756490,11170,11170,11170,11170,0
20250425,130300,253756490,11170,11090,11170,11070,1438
20250425,130200,237821610,11120,11160,11160,11080,2113
20250425,130100,214327930,11160,11160,11160,11160,0
20250425,130000,214327930,11160,11150,11180,11150,1061
20250425,125900,202473920,11130,11150,11150,11080,1723
20250425,125800,183332140,11150,11150,11160,11080,3820
20250425,125700,140915260,11150,11150,11150,11150,1
20250425,125600,140904110,11160,11190,11190,11160,2083
20250425,125500,117649640,11200,11200,11200,11200,0
20250425,125400,117649640,11200,11200,11200,11200,0
20250425,125300,117649640,11200,11200,11200,11200,0
20250425,125200,117649640,11200,11200,11200,11200,1
20250425,125100,117638440,11190,11190,11190,11190,0
20250425,125000,117638440,11190,11190,11190,11190,0
20250425,124900,117638440,11190,11190,11190,11190,0
20250425,124800,117638440,11190,11190,11190,11190,0
20250425,124700,117638440,11190,11190,11190,11190,0
20250425,124600,117638440,11190,11190,11190,11190,0
20250425,124500,117638440,11190,11190,11190,11190,0
20250425,124400,117638440,11190,11190,11190,11190,0
20250425,124300,117638440,11190,11190,11190,11190,5
20250425,124200,117582490,11190,11190,11190,11190,0
20250425,124100,117582490,11190,11190,11190,11190,6
20250425,124000,117515350,11190,11190,11190,11190,0
20250425,123900,117515350,11190,11190,11190,11190,1
20250425,123800,117504160,11180,11180,11180,11180,0
20250425,123700,117504160,11180,11180,11180,11180,0
20250425,123600,117504160,11180,11180,11180,11180,0
20250425,123500,117504160,11180,11180,11180,11180,0
20250425,123400,117504160,11180,11180,11180,11180,0
20250425,123300,117504160,11180,11180,11180,11180,0
20250425,123200,117504160,11180,11180,11180,11180,1
20250425,123100,117492980,11180,11180,11180,11180,0
20250425,123000,117492980,11180,11180,11180,11180,12
20250425,122900,117358820,11210,11180,11210,11180,2
20250425,122800,117336430,11180,11180,11180,11180,0
20250425,122700,117336430,11180,11180,11180,11180,0
20250425,122600,117336430,11180,11180,11180,11180,0
20250425,122500,117336430,11180,11180,11180,11180,0
20250425,122400,117336430,11180,11180,11180,11180,1
20250425,122300,117325250,11210,11210,11210,11210,0
20250425,122200,117325250,11210,11210,11210,11210,0
20250425,122100,117325250,11210,11210,11210,11210,0
20250425,122000,117325250,11210,11210,11210,11210,0
20250425,121900,117325250,11210,11210,11210,11210,0
20250425,121800,117325250,11210,11210,11210,11210,0
20250425,121700,117325250,11210,11210,11210,11210,0
20250425,121600,117325250,11210,11210,11210,11210,0
20250425,121500,117325250,11210,11210,11210,11210,0
20250425,121400,117325250,11210,11190,11210,11180,14
20250425,121300,117168420,11210,11200,11210,11180,6
20250425,121200,117101220,11180,11180,11180,11180,0
20250425,121100,117101220,11180,11180,11180,11180,0
20250425,121000,117101220,11180,11180,11180,11180,0
20250425,120900,117101220,11180,11180,11180,11180,0
20250425,120800,117101220,11180,11180,11180,11180,0
20250425,120700,117101220,11180,11180,11180,11180,0
20250425,120600,117101220,11180,11190,11190,11180,11
20250425,120500,116978140,11190,11190,11190,11190,0
20250425,120400,116978140,11190,11190,11190,11190,0
20250425,120300,116978140,11190,11190,11190,11190,0
20250425,120200,116978140,11190,11190,11190,11190,0
20250425,120100,116978140,11190,11190,11190,11190,0
20250425,120000,116978140,11190,11190,11190,11190,1
20250425,115900,116966950,11180,11180,11180,11180,0
20250425,115800,116966950,11180,11180,11180,11180,1
20250425,115700,116955770,11190,11190,11190,11190,0
20250425,115600,116955770,11190,11190,11190,11190,0
20250425,115500,116955770,11190,11190,11190,11190,0
20250425,115400,116955770,11190,11190,11190,11190,0
20250425,115300,116955770,11190,11190,11190,11190,0
20250425,115200,116955770,11190,11190,11190,11190,0
20250425,115100,116955770,11190,11170,11190,11170,3
20250425,115000,116922230,11170,11170,11170,11170,1
20250425,114900,116911060,11180,11180,11180,11180,0
20250425,114800,116911060,11180,11200,11200,11180,761
20250425,114700,108400360,11200,11200,11200,11200,0
20250425,114600,108400360,11200,11200,11200,11200,8
20250425,114500,108310760,11200,11200,11200,11200,19
20250425,114400,108097960,11200,11200,11200,11200,200
20250425,114300,105857960,11200,11200,11200,11200,0
20250425,114200,105857960,11200,11200,11200,11200,1
20250425,114100,105846760,11200,11200,11200,11200,0
20250425,114000,105846760,11200,11200,11200,11200,0
20250425,113900,105846760,11200,11200,11200,11200,1
20250425,113800,105835560,11230,11230,11230,11230,0
20250425,113700,105835560,11230,11230,11230,11230,0
20250425,113600,105835560,11230,11230,11230,11230,0
20250425,113500,105835560,11230,11230,11230,11230,0
20250425,113400,105835560,11230,11220,11230,11220,11
20250425,113300,105712130,11200,11200,11200,11200,0
20250425,113200,105712130,11200,11200,11200,11200,0
20250425,113100,105712130,11200,11200,11200,11200,0
20250425,113000,105712130,11200,11200,11200,11200,1
20250425,112900,105700930,11190,11190,11190,11190,0
20250425,112800,105700930,11190,11190,11190,11190,0
20250425,112700,105700930,11190,11190,11190,11190,0
20250425,112600,105700930,11190,11190,11190,11190,0
20250425,112500,105700930,11190,11190,11190,11190,0
20250425,112400,105700930,11190,11190,11190,11190,1
20250425,112300,105689740,11200,11200,11200,11200,0
20250425,112200,105689740,11200,11200,11200,11200,0
20250425,112100,105689740,11200,11200,11200,11200,0
20250425,112000,105689740,11200,11200,11200,11200,0
20250425,111900,105689740,11200,11200,11200,11200,0
20250425,111800,105689740,11200,11200,11200,11200,0
20250425,111700,105689740,11200,11200,11200,11200,0
20250425,111600,105689740,11200,11200,11200,11200,0
20250425,111500,105689740,11200,11200,11200,11200,0
20250425,111400,105689740,11200,11200,11240,11200,5
20250425,111300,105633660,11190,11190,11190,11190,0
20250425,111200,105633660,11190,11190,11190,11190,1
20250425,111100,105622470,11200,11200,11200,11200,0
20250425,111000,105622470,11200,11200,11200,11200,0
20250425,110900,105622470,11200,11200,11200,11200,0
20250425,110800,105622470,11200,11180,11200,11180,2
20250425,110700,105600090,11190,11210,11230,11190,230
20250425,110600,103025340,11220,11220,11220,11220,0
20250425,110500,103025340,11220,11220,11220,11220,0
20250425,110400,103025340,11220,11220,11220,11220,0
20250425,110300,103025340,11220,11220,11220,11220,0
20250425,110200,103025340,11220,11220,11220,11220,0
20250425,110100,103025340,11220,11210,11230,11210,283
20250425,110000,99850080,11220,11170,11230,11170,706
20250425,105900,91931110,11170,11170,11170,11170,1
20250425,105800,91919940,11180,11180,11180,11180,0
20250425,105700,91919940,11180,11180,11180,11180,17
20250425,105600,91729880,11180,11180,11180,11180,0
20250425,105500,91729880,11180,11180,11180,11170,5
20250425,105400,91674000,11170,11170,11180,11170,109
20250425,105300,90456450,11170,11170,11170,11170,0
20250425,105200,90456450,11170,11170,11170,11170,0
20250425,105100,90456450,11170,11170,11170,11170,0
20250425,105000,90456450,11170,11170,11170,11170,12
20250425,104900,90322410,11190,11190,11190,11190,0
20250425,104800,90322410,11190,11190,11190,11190,0
20250425,104700,90322410,11190,11180,11200,11180,6
20250425,104600,90255290,11200,11190,11200,11170,13
20250425,104500,90109840,11190,11180,11190,11180,20
20250425,104400,89886230,11180,11180,11180,11180,0
20250425,104300,89886230,11180,11160,11180,11160,2
20250425,104200,89863890,11160,11170,11170,11160,359
20250425,104100,85857040,11190,11190,11190,11190,0
20250425,104000,85857040,11190,11190,11190,11190,0
20250425,103900,85857040,11190,11190,11190,11170,151
20250425,103800,84169010,11200,11200,11200,11200,96
20250425,103700,83093810,11200,11200,11200,11200,0
20250425,103600,83093810,11200,11200,11200,11200,2
20250425,103500,83071410,11200,11200,11200,11200,1
20250425,103400,83060210,11190,11190,11190,11190,0
20250425,103300,83060210,11190,11190,11190,11190,1
20250425,103200,83049020,11200,11200,11200,11200,0
20250425,103100,83049020,11200,11240,11240,11200,550
20250425,103000,76888980,11230,11170,11230,11170,700
20250425,102900,69037120,11180,11180,11180,11180,0
20250425,102800,69037120,11180,11170,11180,11150,763
20250425,102700,60527100,11180,11180,11180,11180,0
20250425,102600,60527100,11180,11180,11180,11180,0
20250425,102500,60527100,11180,11180,11180,11180,0
20250425,102400,60527100,11180,11180,11180,11180,0
20250425,102300,60527100,11180,11180,11180,11180,0
20250425,102200,60527100,11180,11180,11180,11180,0
20250425,102100,60527100,11180,11180,11180,11180,17
20250425,102000,60337040,11190,11190,11190,11190,0
20250425,101900,60337040,11190,11190,11190,11190,0
20250425,101800,60337040,11190,11190,11190,11190,0
20250425,101700,60337040,11190,11190,11190,11190,1
20250425,101600,60325850,11170,11170,11170,11170,1
20250425,101500,60314680,11190,11190,11190,11190,1
20250425,101400,60303490,11190,11190,11190,11190,0
20250425,101300,60303490,11190,11190,11190,11190,0
20250425,101200,60303490,11190,11190,11190,11190,0
20250425,101100,60303490,11190,11190,11190,11190,0
20250425,101000,60303490,11190,11190,11190,11190,0
20250425,100900,60303490,11190,11190,11190,11190,10
20250425,100800,60191590,11180,11180,11180,11180,0
20250425,100700,60191590,11180,11210,11210,11180,500
20250425,100600,54597700,11220,11220,11220,11220,0
20250425,100500,54597700,11220,11220,11220,11220,0
20250425,100400,54597700,11220,11220,11220,11220,1
20250425,100300,54586480,11220,11220,11220,11220,0
20250425,100200,54586480,11220,11200,11220,11200,3
20250425,100100,54552850,11210,11210,11210,11210,0
20250425,100000,54552850,11210,11180,11230,11180,1066
20250425,095900,42607980,11180,11180,11180,11180,0
20250425,095800,42607980,11180,11180,11180,11180,0
20250425,095700,42607980,11180,11180,11180,11180,10
20250425,095600,42496180,11200,11200,11200,11200,0
20250425,095500,42496180,11200,11200,11200,11200,0
20250425,095400,42496180,11200,11200,11200,11200,0
20250425,095300,42496180,11200,11200,11200,11200,0
20250425,095200,42496180,11200,11200,11200,11200,0
20250425,095100,42496180,11200,11200,11200,11200,0
20250425,095000,42496180,11200,11200,11200,11200,0
20250425,094900,42496180,11200,11200,11200,11200,1
20250425,094800,42484980,11190,11190,11200,11190,4
20250425,094700,42440210,11200,11200,11200,11200,0
20250425,094600,42440210,11200,11200,11200,11200,0
20250425,094500,42440210,11200,11200,11200,11200,0
20250425,094400,42440210,11200,11200,11200,11200,0
20250425,094300,42440210,11200,11200,11200,11200,1
20250425,094200,42429010,11190,11190,11200,11180,64
20250425,094100,41713100,11200,11200,11200,11200,2
20250425,094000,41690700,11200,11200,11200,11200,1
20250425,093900,41679500,11200,11200,11200,11200,0
20250425,093800,41679500,11200,11190,11200,11190,185
20250425,093700,39609310,11180,11180,11180,11180,8
20250425,093600,39519870,11180,11160,11180,11160,207
20250425,093500,37206730,11160,11150,11160,11150,6
20250425,093400,37139800,11160,11150,11160,11100,729
20250425,093300,29029110,11150,11150,11170,11150,275
20250425,093200,25962590,11150,11150,11160,11130,250
20250425,093100,23175370,11130,11140,11150,11130,26
20250425,093000,22885820,11120,11120,11160,11120,1179
20250425,092900,9757520,11120,11110,11120,11110,41
20250425,092800,9302000,11100,11100,11100,11100,0
20250425,092700,9302000,11100,11100,11100,11100,0
20250425,092600,9302000,11100,11100,11100,11100,0
20250425,092500,9302000,11100,11100,11100,11100,0
20250425,092400,9302000,11100,11100,11100,11100,0
20250425,092300,9302000,11100,11100,11100,11100,113
20250425,092200,8047700,11100,11100,11100,11100,0
20250425,092100,8047700,11100,11100,11100,11100,0
20250425,092000,8047700,11100,11100,11100,11100,180
20250425,091900,6049700,11110,11110,11110,11110,0
20250425,091800,6049700,11110,11110,11110,11110,0
20250425,091700,6049700,11110,11110,11110,11110,60
20250425,091600,5383100,11110,11110,11110,11110,2
20250425,091500,5360880,11090,11090,11090,11090,20
20250425,091400,5139080,11120,11120,11120,11120,0
20250425,091300,5139080,11120,11120,11120,11120,11
20250425,091200,5016760,11120,11120,11120,11120,0
20250425,091100,5016760,11120,11120,11120,11120,1
20250425,091000,5005640,11110,11110,11110,11110,0
20250425,090900,5005640,11110,11110,11110,11110,0
20250425,090800,5005640,11110,11110,11110,11110,47
20250425,090700,4483470,11090,11100,11110,11090,280
20250425,090600,1375540,11100,11100,11100,11100,1
20250425,090500,1364440,11100,11100,11100,11100,0
20250425,090400,1364440,11100,11100,11100,11100,1
20250425,090300,1353340,11100,11090,11100,11090,13
20250425,090200,1209130,11090,11090,11090,11090,74
20250425,090100,388470,11090,11090,11090,11090,0
20250425,090000,388470,11090,11100,11100,11090,35