stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,185800,611127452,1342,1342,1342,1342,13451
20240425,185700,611127452,1342,1342,1342,1342,0
20240425,185600,611127452,1342,1342,1342,1342,0
20240425,185500,611127452,1342,1342,1342,1342,0
20240425,185400,611127452,1342,1342,1342,1342,0
20240425,185300,611127452,1342,1342,1342,1342,0
20240425,185200,611127452,1342,1342,1342,1342,0
20240425,185100,611127452,1342,1342,1342,1342,0
20240425,185000,611127452,1342,1342,1342,1342,0
20240425,184900,611127452,1342,1342,1342,1342,0
20240425,184800,611127452,1342,1342,1342,1342,0
20240425,184700,611127452,1342,1342,1342,1342,0
20240425,184600,611127452,1342,1342,1342,1342,0
20240425,184500,611127452,1342,1342,1342,1342,0
20240425,184400,611127452,1342,1342,1342,1342,0
20240425,184300,611127452,1342,1342,1342,1342,0
20240425,184200,611127452,1342,1342,1342,1342,0
20240425,184100,611127452,1342,1342,1342,1342,0
20240425,184000,611127452,1342,1342,1342,1342,0
20240425,183900,611127452,1342,1342,1342,1342,0
20240425,183800,611127452,1342,1342,1342,1342,0
20240425,183700,611127452,1342,1342,1342,1342,0
20240425,183600,611127452,1342,1342,1342,1342,0
20240425,183500,611127452,1342,1342,1342,1342,0
20240425,183400,611127452,1342,1342,1342,1342,0
20240425,183300,611127452,1342,1342,1342,1342,0
20240425,183200,611127452,1342,1342,1342,1342,0
20240425,183100,611127452,1342,1342,1342,1342,0
20240425,183000,611127452,1342,1342,1342,1342,0
20240425,182900,611127452,1342,1342,1342,1342,0
20240425,182800,611127452,1342,1342,1342,1342,13451
20240425,182700,611127452,1342,1342,1342,1342,0
20240425,182600,611127452,1342,1342,1342,1342,0
20240425,182500,611127452,1342,1342,1342,1342,0
20240425,182400,611127452,1342,1342,1342,1342,0
20240425,182300,611127452,1342,1342,1342,1342,0
20240425,182200,611127452,1342,1342,1342,1342,0
20240425,182100,611127452,1342,1342,1342,1342,0
20240425,182000,611127452,1342,1342,1342,1342,0
20240425,181900,611127452,1342,1342,1342,1342,0
20240425,181800,611127452,1342,1342,1342,1342,0
20240425,181700,611127452,1342,1342,1342,1342,0
20240425,181600,611127452,1342,1342,1342,1342,0
20240425,181500,611127452,1342,1342,1342,1342,0
20240425,181400,611127452,1342,1342,1342,1342,0
20240425,181300,611127452,1342,1342,1342,1342,0
20240425,181200,611127452,1342,1342,1342,1342,0
20240425,181100,611127452,1342,1342,1342,1342,0
20240425,181000,611127452,1342,1342,1342,1342,0
20240425,180900,611127452,1342,1342,1342,1342,0
20240425,180800,611127452,1342,1342,1342,1342,0
20240425,180700,611127452,1342,1342,1342,1342,0
20240425,180600,611127452,1342,1342,1342,1342,0
20240425,180500,611127452,1342,1342,1342,1342,0
20240425,180400,611127452,1342,1342,1342,1342,0
20240425,180300,611127452,1342,1342,1342,1342,0
20240425,180200,611127452,1342,1342,1342,1342,0
20240425,180100,611127452,1342,1342,1342,1342,0
20240425,180000,611127452,1342,1342,1342,1342,0
20240425,175900,611127452,1342,1342,1342,1342,0
20240425,175800,611127452,1342,1342,1342,1342,13451
20240425,175700,611127452,1342,1342,1342,1342,0
20240425,175600,611127452,1342,1342,1342,1342,0
20240425,175500,611127452,1342,1342,1342,1342,0
20240425,175400,611127452,1342,1342,1342,1342,0
20240425,175300,611127452,1342,1342,1342,1342,0
20240425,175200,611127452,1342,1342,1342,1342,0
20240425,175100,611127452,1342,1342,1342,1342,0
20240425,175000,611127452,1342,1342,1342,1342,0
20240425,174900,611127452,1342,1342,1342,1342,0
20240425,174800,611127452,1342,1342,1342,1342,0
20240425,174700,611127452,1342,1342,1342,1342,0
20240425,174600,611127452,1342,1342,1342,1342,0
20240425,174500,611127452,1342,1342,1342,1342,0
20240425,174400,611127452,1342,1342,1342,1342,0
20240425,174300,611127452,1342,1342,1342,1342,0
20240425,174200,611127452,1342,1342,1342,1342,0
20240425,174100,611127452,1342,1342,1342,1342,0
20240425,174000,611127452,1342,1342,1342,1342,0
20240425,173900,611127452,1342,1342,1342,1342,0
20240425,173800,611127452,1342,1342,1342,1342,0
20240425,173700,611127452,1342,1342,1342,1342,0
20240425,173600,611127452,1342,1342,1342,1342,0
20240425,173500,611127452,1342,1342,1342,1342,0
20240425,173400,611127452,1342,1342,1342,1342,0
20240425,173300,611127452,1342,1342,1342,1342,0
20240425,173200,611127452,1342,1342,1342,1342,0
20240425,173100,611127452,1342,1342,1342,1342,0
20240425,173000,611127452,1342,1342,1342,1342,0
20240425,172900,611127452,1342,1342,1342,1342,0
20240425,172800,611127452,1342,1342,1342,1342,13451
20240425,172700,611127452,1342,1342,1342,1342,0
20240425,172600,611127452,1342,1342,1342,1342,0
20240425,172500,611127452,1342,1342,1342,1342,0
20240425,172400,611127452,1342,1342,1342,1342,0
20240425,172300,611127452,1342,1342,1342,1342,0
20240425,172200,611127452,1342,1342,1342,1342,0
20240425,172100,611127452,1342,1342,1342,1342,0
20240425,172000,611127452,1342,1342,1342,1342,0
20240425,171900,611127452,1342,1342,1342,1342,0
20240425,171800,611127452,1342,1342,1342,1342,0
20240425,171700,611127452,1342,1342,1342,1342,0
20240425,171600,611127452,1342,1342,1342,1342,0
20240425,171500,611127452,1342,1342,1342,1342,0
20240425,171400,611127452,1342,1342,1342,1342,0
20240425,171300,611127452,1342,1342,1342,1342,0
20240425,171200,611127452,1342,1342,1342,1342,0
20240425,171100,611127452,1342,1342,1342,1342,0
20240425,171000,611127452,1342,1342,1342,1342,0
20240425,170900,611127452,1342,1342,1342,1342,0
20240425,170800,611127452,1342,1342,1342,1342,0
20240425,170700,611127452,1342,1342,1342,1342,0
20240425,170600,611127452,1342,1342,1342,1342,0
20240425,170500,611127452,1342,1342,1342,1342,0
20240425,170400,611127452,1342,1342,1342,1342,0
20240425,170300,611127452,1342,1342,1342,1342,0
20240425,170200,611127452,1342,1342,1342,1342,0
20240425,170100,611127452,1342,1342,1342,1342,0
20240425,170000,611127452,1342,1342,1342,1342,0
20240425,165900,611127452,1342,1342,1342,1342,0
20240425,165800,611127452,1342,1342,1342,1342,13451
20240425,165700,611127452,1342,1342,1342,1342,0
20240425,165600,611127452,1342,1342,1342,1342,0
20240425,165500,611127452,1342,1342,1342,1342,0
20240425,165400,611127452,1342,1342,1342,1342,0
20240425,165300,611127452,1342,1342,1342,1342,0
20240425,165200,611127452,1342,1342,1342,1342,0
20240425,165100,611127452,1342,1342,1342,1342,0
20240425,165000,611127452,1342,1342,1342,1342,0
20240425,164900,611127452,1342,1342,1342,1342,0
20240425,164800,611127452,1342,1342,1342,1342,0
20240425,164700,611127452,1342,1342,1342,1342,0
20240425,164600,611127452,1342,1342,1342,1342,0
20240425,164500,611127452,1342,1342,1342,1342,0
20240425,164400,611127452,1342,1342,1342,1342,0
20240425,164300,611127452,1342,1342,1342,1342,0
20240425,164200,611127452,1342,1342,1342,1342,0
20240425,164100,611127452,1342,1342,1342,1342,0
20240425,164000,611127452,1342,1342,1342,1342,0
20240425,163900,611127452,1342,1342,1342,1342,0
20240425,163800,611127452,1342,1342,1342,1342,0
20240425,163700,611127452,1342,1342,1342,1342,0
20240425,163600,611127452,1342,1342,1342,1342,0
20240425,163500,611127452,1342,1342,1342,1342,0
20240425,163400,611127452,1342,1342,1342,1342,0
20240425,163300,611127452,1342,1342,1342,1342,0
20240425,163200,611127452,1342,1342,1342,1342,0
20240425,163100,611127452,1342,1342,1342,1342,0
20240425,163000,611127452,1342,1342,1342,1342,0
20240425,162900,611127452,1342,1342,1342,1342,0
20240425,162800,611127452,1342,1342,1342,1342,13451
20240425,162700,611127452,1342,1342,1342,1342,0
20240425,162600,611127452,1342,1342,1342,1342,0
20240425,162500,611127452,1342,1342,1342,1342,0
20240425,162400,611127452,1342,1342,1342,1342,0
20240425,162300,611127452,1342,1342,1342,1342,0
20240425,162200,611127452,1342,1342,1342,1342,0
20240425,162100,611127452,1342,1342,1342,1342,0
20240425,162000,611127452,1342,1342,1342,1342,0
20240425,161900,611127452,1342,1342,1342,1342,0
20240425,161800,611127452,1342,1342,1342,1342,0
20240425,161700,611127452,1342,1342,1342,1342,0
20240425,161600,611127452,1342,1342,1342,1342,0
20240425,161500,611127452,1342,1342,1342,1342,0
20240425,161400,611127452,1342,1342,1342,1342,0
20240425,161300,611127452,1342,1342,1342,1342,0
20240425,161200,611127452,1342,1342,1342,1342,0
20240425,161100,611127452,1342,1342,1342,1342,0
20240425,161000,611127452,1342,1342,1342,1342,0
20240425,160900,611127452,1342,1342,1342,1342,0
20240425,160800,611127452,1342,1342,1342,1342,0
20240425,160700,611127452,1342,1342,1342,1342,0
20240425,160600,611127452,1342,1342,1342,1342,0
20240425,160500,611127452,1342,1342,1342,1342,0
20240425,160400,611127452,1342,1342,1342,1342,0
20240425,160300,611127452,1342,1342,1342,1342,0
20240425,160200,611127452,1342,1342,1342,1342,0
20240425,160100,611127452,1342,1342,1342,1342,0
20240425,160000,611127452,1342,1342,1342,1342,0
20240425,155900,611127452,1342,1342,1342,1342,0
20240425,155800,611127452,1342,1342,1342,1342,13451
20240425,155700,611127452,1342,1342,1342,1342,0
20240425,155600,611127452,1342,1342,1342,1342,0
20240425,155500,611127452,1342,1342,1342,1342,0
20240425,155400,611127452,1342,1342,1342,1342,0
20240425,155300,611127452,1342,1342,1342,1342,0
20240425,155200,611127452,1342,1342,1342,1342,0
20240425,155100,611127452,1342,1342,1342,1342,0
20240425,155000,611127452,1342,1342,1342,1342,0
20240425,154900,611127452,1342,1342,1342,1342,0
20240425,154800,611127452,1342,1342,1342,1342,0
20240425,154700,611127452,1342,1342,1342,1342,0
20240425,154600,611127452,1342,1342,1342,1342,0
20240425,154500,611127452,1342,1342,1342,1342,0
20240425,154400,611127452,1342,1342,1342,1342,0
20240425,154300,611127452,1342,1342,1342,1342,0
20240425,154200,611127452,1342,1342,1342,1342,0
20240425,154100,611127452,1342,1342,1342,1342,0
20240425,154000,611127452,1342,1342,1342,1342,0
20240425,153900,611127452,1342,1342,1342,1342,0
20240425,153800,611127452,1342,1342,1342,1342,0
20240425,153700,611127452,1342,1342,1342,1342,0
20240425,153600,611127452,1342,1342,1342,1342,0
20240425,153500,611127452,1342,1342,1342,1342,0
20240425,153400,611127452,1342,1342,1342,1342,0
20240425,153300,611127452,1342,1342,1342,1342,0
20240425,153200,611127452,1342,1342,1342,1342,0
20240425,153100,611127452,1342,1342,1342,1342,0
20240425,153000,611127452,1342,1342,1342,1342,13451
20240425,152900,593076210,1355,1355,1355,1355,0
20240425,152800,593076210,1355,1355,1355,1355,0
20240425,152700,593076210,1355,1355,1355,1355,0
20240425,152600,593076210,1355,1355,1355,1355,0
20240425,152500,593076210,1355,1355,1355,1355,0
20240425,152400,593076210,1355,1355,1355,1355,0
20240425,152300,593076210,1355,1355,1355,1355,0
20240425,152200,593076210,1355,1355,1355,1355,0
20240425,152100,593076210,1355,1355,1355,1355,0
20240425,152000,593076210,1355,1355,1355,1355,0
20240425,151900,593076210,1355,1355,1355,1355,198
20240425,151800,592807920,1355,1355,1355,1355,248
20240425,151700,592471880,1355,1354,1355,1354,3442
20240425,151600,587811120,1354,1354,1354,1354,671
20240425,151500,586902586,1354,1351,1354,1347,341
20240425,151400,586442806,1354,1354,1354,1354,50
20240425,151300,586375106,1354,1354,1354,1354,0
20240425,151200,586375106,1354,1354,1354,1354,700
20240425,151100,585427306,1354,1354,1354,1354,1001
20240425,151000,584071952,1350,1350,1350,1350,15
20240425,150900,584051702,1354,1346,1354,1346,595
20240425,150800,583250800,1346,1345,1346,1345,563
20240425,150700,582493502,1346,1346,1346,1346,779
20240425,150600,581444968,1346,1346,1346,1346,7
20240425,150500,581435546,1346,1346,1346,1346,0
20240425,150400,581435546,1346,1346,1346,1346,234
20240425,150300,581120582,1345,1345,1345,1345,65
20240425,150200,581033157,1355,1355,1355,1355,1180
20240425,150100,579434257,1355,1345,1355,1345,1691
20240425,150000,577143964,1346,1343,1350,1341,2805
20240425,145900,573370568,1343,1347,1347,1343,50
20240425,145800,573303378,1347,1347,1347,1347,6
20240425,145700,573295296,1343,1342,1343,1341,379
20240425,145600,572786865,1342,1344,1344,1342,10599
20240425,145500,558550822,1344,1344,1344,1344,73
20240425,145400,558452710,1344,1346,1346,1344,7231
20240425,145300,548730737,1343,1350,1350,1343,3475
20240425,145200,544048030,1351,1351,1351,1350,261
20240425,145100,543695677,1350,1355,1355,1350,2892
20240425,145000,539782079,1356,1357,1357,1356,1818
20240425,144900,537315402,1357,1357,1357,1357,500
20240425,144800,536636902,1360,1360,1360,1360,103
20240425,144700,536496822,1361,1361,1361,1361,0
20240425,144600,536496822,1361,1361,1361,1361,421
20240425,144500,535923841,1362,1362,1362,1362,0
20240425,144400,535923841,1362,1362,1362,1362,100
20240425,144300,535787641,1362,1362,1362,1362,9
20240425,144200,535775383,1362,1362,1362,1361,466
20240425,144100,535140860,1366,1366,1366,1366,0
20240425,144000,535140860,1366,1366,1366,1366,128
20240425,143900,534966012,1366,1365,1366,1365,126
20240425,143800,534793926,1365,1365,1365,1365,218
20240425,143700,534496356,1365,1365,1365,1365,0
20240425,143600,534496356,1365,1365,1365,1365,30
20240425,143500,534455406,1364,1364,1364,1364,0
20240425,143400,534455406,1364,1364,1364,1364,100
20240425,143300,534319006,1361,1362,1363,1361,1287
20240425,143200,532565902,1362,1362,1362,1362,1
20240425,143100,532564540,1363,1363,1363,1363,0
20240425,143000,532564540,1363,1362,1363,1362,1700
20240425,142900,530248590,1362,1362,1362,1362,50
20240425,142800,530180490,1357,1357,1357,1357,45
20240425,142700,530119425,1357,1362,1362,1357,54
20240425,142600,530046132,1357,1357,1357,1357,123
20240425,142500,529879221,1357,1358,1358,1357,330
20240425,142400,529431244,1362,1362,1362,1362,202
20240425,142300,529156120,1362,1362,1363,1362,32
20240425,142200,529112534,1358,1362,1362,1358,680
20240425,142100,528188774,1362,1362,1362,1362,100
20240425,142000,528052574,1362,1362,1362,1362,0
20240425,141900,528052574,1362,1362,1362,1362,0
20240425,141800,528052574,1362,1362,1362,1362,0
20240425,141700,528052574,1362,1363,1363,1362,1500
20240425,141600,526009573,1362,1362,1362,1362,0
20240425,141500,526009573,1362,1362,1362,1362,0
20240425,141400,526009573,1362,1362,1362,1362,0
20240425,141300,526009573,1362,1362,1362,1362,244
20240425,141200,525677245,1362,1362,1362,1362,1
20240425,141100,525675883,1362,1362,1362,1362,1
20240425,141000,525674521,1359,1358,1359,1358,367
20240425,140900,525175961,1358,1358,1358,1358,7
20240425,140800,525166455,1359,1359,1359,1359,126
20240425,140700,524995221,1359,1359,1359,1359,0
20240425,140600,524995221,1359,1359,1359,1359,0
20240425,140500,524995221,1359,1359,1359,1359,500
20240425,140400,524315721,1359,1359,1359,1359,0
20240425,140300,524315721,1359,1359,1359,1359,1
20240425,140200,524314362,1359,1361,1361,1359,99
20240425,140100,524179819,1361,1361,1361,1361,30
20240425,140000,524138989,1360,1360,1360,1360,1
20240425,135900,524137629,1363,1361,1363,1360,5
20240425,135800,524130825,1360,1360,1360,1360,31
20240425,135700,524088665,1356,1356,1356,1356,0
20240425,135600,524088665,1356,1356,1356,1356,0
20240425,135500,524088665,1356,1356,1356,1356,0
20240425,135400,524088665,1356,1365,1365,1356,10000
20240425,135300,510489635,1365,1365,1365,1365,0
20240425,135200,510489635,1365,1365,1365,1365,11
20240425,135100,510474620,1365,1366,1366,1365,1292
20240425,135000,508710964,1364,1364,1364,1364,0
20240425,134900,508710964,1364,1364,1364,1364,0
20240425,134800,508710964,1364,1364,1364,1364,0
20240425,134700,508710964,1364,1364,1364,1364,210
20240425,134600,508424524,1363,1363,1363,1363,0
20240425,134500,508424524,1363,1363,1363,1363,2
20240425,134400,508421798,1364,1364,1364,1364,0
20240425,134300,508421798,1364,1363,1365,1363,919
20240425,134200,507168003,1363,1363,1363,1363,308
20240425,134100,506748199,1363,1364,1364,1363,1691
20240425,134000,504442336,1364,1364,1364,1364,650
20240425,133900,503555736,1365,1365,1365,1365,639
20240425,133800,502683501,1365,1365,1365,1365,0
20240425,133700,502683501,1365,1368,1368,1365,286
20240425,133600,502293047,1372,1372,1372,1372,0
20240425,133500,502293047,1372,1372,1372,1372,0
20240425,133400,502293047,1372,1370,1372,1370,200
20240425,133300,502018659,1372,1372,1372,1372,1
20240425,133200,502017287,1366,1366,1366,1366,0
20240425,133100,502017287,1366,1366,1366,1366,901
20240425,133000,500786521,1366,1366,1366,1366,0
20240425,132900,500786521,1366,1366,1366,1366,1559
20240425,132800,498656927,1366,1366,1366,1366,0
20240425,132700,498656927,1366,1366,1366,1366,100
20240425,132600,498520327,1366,1366,1366,1366,11
20240425,132500,498505301,1366,1366,1366,1366,2011
20240425,132400,495758275,1366,1366,1366,1366,0
20240425,132300,495758275,1366,1366,1366,1366,0
20240425,132200,495758275,1366,1366,1366,1366,2
20240425,132100,495755543,1365,1365,1365,1365,300
20240425,132000,495346043,1365,1365,1365,1365,203
20240425,131900,495068948,1372,1372,1372,1372,0
20240425,131800,495068948,1372,1372,1372,1372,0
20240425,131700,495068948,1372,1372,1372,1372,0
20240425,131600,495068948,1372,1372,1372,1372,2013
20240425,131500,492307112,1372,1372,1372,1372,0
20240425,131400,492307112,1372,1372,1372,1372,14
20240425,131300,492287904,1372,1372,1372,1372,0
20240425,131200,492287904,1372,1372,1372,1371,1356
20240425,131100,490428706,1371,1371,1371,1371,137
20240425,131000,490240879,1371,1371,1371,1371,0
20240425,130900,490240879,1371,1371,1371,1371,0
20240425,130800,490240879,1371,1364,1371,1364,2777
20240425,130700,486441362,1364,1364,1364,1364,1
20240425,130600,486439998,1360,1360,1360,1360,0
20240425,130500,486439998,1360,1360,1360,1360,0
20240425,130400,486439998,1360,1360,1360,1360,130
20240425,130300,486263198,1363,1359,1363,1359,105
20240425,130200,486120134,1359,1359,1359,1359,6
20240425,130100,486111980,1359,1359,1359,1359,853
20240425,130000,484952753,1364,1364,1364,1364,0
20240425,125900,484952753,1364,1364,1364,1364,1
20240425,125800,484951389,1357,1357,1357,1357,0
20240425,125700,484951389,1357,1364,1364,1356,106
20240425,125600,484807450,1364,1365,1365,1364,223
20240425,125500,484503075,1365,1368,1373,1365,86
20240425,125400,484385072,1359,1359,1359,1359,0
20240425,125300,484385072,1359,1360,1360,1359,2402
20240425,125200,481120734,1356,1356,1356,1356,0
20240425,125100,481120734,1356,1365,1373,1356,13636
20240425,125000,462453481,1365,1365,1365,1365,555
20240425,124900,461695906,1368,1365,1368,1365,2
20240425,124800,461693173,1368,1368,1368,1368,120
20240425,124700,461529013,1373,1373,1373,1373,8
20240425,124600,461518029,1373,1376,1376,1373,3040
20240425,124500,457340763,1377,1377,1377,1377,85
20240425,124400,457223718,1378,1377,1378,1377,416
20240425,124300,456650686,1377,1377,1377,1377,188
20240425,124200,456391810,1377,1377,1377,1377,964
20240425,124100,455064382,1377,1375,1377,1375,1218
20240425,124000,453387198,1377,1376,1377,1376,241
20240425,123900,453055342,1375,1375,1375,1374,301
20240425,123800,452641628,1375,1374,1375,1374,702
20240425,123700,451676878,1374,1374,1374,1374,643
20240425,123600,450793396,1374,1373,1374,1373,729
20240425,123500,449792379,1373,1372,1373,1370,249
20240425,123400,449450810,1373,1373,1373,1373,599
20240425,123300,448628383,1374,1369,1374,1365,736
20240425,123200,447619251,1369,1369,1369,1369,99
20240425,123100,447483720,1370,1370,1370,1370,0
20240425,123000,447483720,1370,1368,1370,1368,394
20240425,122900,446943986,1368,1365,1368,1365,77
20240425,122800,446838785,1365,1365,1365,1365,66
20240425,122700,446748695,1365,1365,1365,1365,10
20240425,122600,446735045,1365,1365,1365,1365,44
20240425,122500,446674985,1365,1365,1365,1365,100
20240425,122400,446538485,1365,1365,1365,1365,0
20240425,122300,446538485,1365,1365,1365,1365,2
20240425,122200,446535755,1365,1365,1365,1365,100
20240425,122100,446399255,1365,1365,1365,1365,53
20240425,122000,446326910,1365,1365,1365,1365,40
20240425,121900,446272310,1360,1364,1365,1360,2371
20240425,121800,443037045,1364,1364,1365,1364,4853
20240425,121700,436416603,1364,1364,1365,1364,2700
20240425,121600,432733304,1364,1363,1364,1363,1000
20240425,121500,431369614,1358,1347,1364,1347,2687
20240425,121400,427715186,1358,1353,1358,1353,5011
20240425,121300,420919500,1352,1340,1352,1340,13001
20240425,121200,403353536,1340,1340,1340,1340,0
20240425,121100,403353536,1340,1340,1340,1340,0
20240425,121000,403353536,1340,1340,1340,1340,0
20240425,120900,403353536,1340,1340,1340,1340,0
20240425,120800,403353536,1340,1340,1340,1340,1047
20240425,120700,401950556,1341,1342,1342,1341,7
20240425,120600,401941168,1337,1337,1337,1337,0
20240425,120500,401941168,1337,1341,1341,1337,3900
20240425,120400,396720197,1349,1347,1349,1347,2100
20240425,120300,393889234,1340,1340,1340,1340,0
20240425,120200,393889234,1340,1340,1340,1340,0
20240425,120100,393889234,1340,1345,1345,1340,4514
20240425,120000,387840350,1346,1346,1346,1346,0
20240425,115900,387840350,1346,1346,1346,1346,2763
20240425,115800,384121352,1346,1346,1346,1346,1047
20240425,115700,382712090,1346,1346,1346,1346,1
20240425,115600,382710744,1346,1346,1346,1346,576
20240425,115500,381935448,1346,1346,1347,1346,134
20240425,115400,381755076,1346,1345,1346,1345,520
20240425,115300,381055157,1345,1345,1345,1345,200
20240425,115200,380786157,1346,1346,1346,1346,0
20240425,115100,380786157,1346,1346,1346,1346,1
20240425,115000,380784811,1345,1344,1345,1344,1000
20240425,114900,379439957,1342,1342,1342,1342,694
20240425,114800,378508609,1343,1342,1343,1342,192
20240425,114700,378250845,1342,1342,1342,1342,0
20240425,114600,378250845,1342,1343,1343,1342,6
20240425,114500,378242791,1344,1344,1344,1344,0
20240425,114400,378242791,1344,1344,1344,1344,0
20240425,114300,378242791,1344,1344,1344,1344,0
20240425,114200,378242791,1344,1342,1344,1342,1745
20240425,114100,375897999,1342,1342,1342,1342,373
20240425,114000,375397433,1342,1341,1342,1341,3045
20240425,113900,371313757,1341,1342,1342,1341,109
20240425,113800,371167488,1340,1340,1340,1340,0
20240425,113700,371167488,1340,1340,1340,1340,1500
20240425,113600,369157488,1340,1340,1340,1340,206
20240425,113500,368881448,1340,1340,1340,1340,0
20240425,113400,368881448,1340,1340,1340,1340,476
20240425,113300,368243608,1340,1340,1340,1340,1
20240425,113200,368242268,1340,1340,1340,1340,20
20240425,113100,368215468,1340,1340,1340,1340,1
20240425,113000,368214128,1339,1339,1339,1339,0
20240425,112900,368214128,1339,1339,1339,1339,524
20240425,112800,367512492,1339,1339,1339,1339,0
20240425,112700,367512492,1339,1339,1339,1339,176
20240425,112600,367276828,1339,1338,1339,1338,748
20240425,112500,366275261,1338,1338,1338,1338,0
20240425,112400,366275261,1338,1338,1338,1338,10
20240425,112300,366261881,1339,1338,1339,1338,60
20240425,112200,366181591,1340,1336,1340,1336,53
20240425,112100,366110779,1336,1337,1337,1336,233
20240425,112000,365799481,1335,1337,1337,1335,5641
20240425,111900,358265532,1337,1338,1338,1337,981
20240425,111800,356953297,1339,1339,1339,1339,533
20240425,111700,356239610,1339,1339,1339,1339,1000
20240425,111600,354900610,1339,1339,1339,1339,0
20240425,111500,354900610,1339,1339,1339,1339,0
20240425,111400,354900610,1339,1339,1339,1339,0
20240425,111300,354900610,1339,1346,1346,1339,160
20240425,111200,354685670,1346,1346,1346,1346,22
20240425,111100,354656058,1346,1346,1346,1346,0
20240425,111000,354656058,1346,1346,1346,1346,0
20240425,110900,354656058,1346,1346,1346,1346,0
20240425,110800,354656058,1346,1340,1346,1337,2068
20240425,110700,351890220,1346,1347,1347,1337,11065
20240425,110600,337059092,1343,1343,1343,1343,0
20240425,110500,337059092,1343,1343,1346,1343,11189
20240425,110400,322028731,1346,1343,1346,1343,160
20240425,110300,321813551,1343,1344,1344,1343,1000
20240425,110200,320469670,1343,1343,1343,1343,0
20240425,110100,320469670,1343,1343,1343,1343,0
20240425,110000,320469670,1343,1343,1343,1343,0
20240425,105900,320469670,1343,1343,1343,1343,2007
20240425,105800,317774269,1343,1343,1343,1343,556
20240425,105700,317027561,1343,1343,1343,1343,258
20240425,105600,316681067,1343,1343,1343,1343,82
20240425,105500,316570941,1343,1344,1344,1343,1033
20240425,105400,315183528,1343,1343,1343,1343,0
20240425,105300,315183528,1343,1343,1343,1343,30
20240425,105200,315143238,1343,1345,1345,1343,1713
20240425,105100,312842512,1345,1345,1345,1345,31
20240425,105000,312800817,1345,1345,1345,1345,0
20240425,104900,312800817,1345,1346,1346,1345,10
20240425,104800,312787362,1346,1346,1346,1346,0
20240425,104700,312787362,1346,1346,1346,1346,79
20240425,104600,312681028,1348,1348,1348,1348,0
20240425,104500,312681028,1348,1348,1348,1348,0
20240425,104400,312681028,1348,1348,1348,1348,10
20240425,104300,312667548,1348,1348,1348,1348,21
20240425,104200,312639240,1348,1348,1348,1348,13
20240425,104100,312621716,1342,1342,1342,1342,0
20240425,104000,312621716,1342,1342,1342,1342,27
20240425,103900,312585482,1342,1342,1342,1342,0
20240425,103800,312585482,1342,1342,1342,1342,0
20240425,103700,312585482,1342,1342,1342,1342,10847
20240425,103600,298028808,1343,1345,1345,1343,3659
20240425,103500,293113348,1348,1348,1348,1348,0
20240425,103400,293113348,1348,1349,1349,1348,734
20240425,103300,292123416,1350,1350,1350,1350,0
20240425,103200,292123416,1350,1343,1350,1343,5928
20240425,103100,284134739,1344,1342,1344,1342,628
20240425,103000,283291643,1342,1342,1342,1342,386
20240425,102900,282773631,1343,1343,1343,1343,1328
20240425,102800,280990127,1341,1341,1341,1341,7
20240425,102700,280980740,1341,1341,1341,1341,1108
20240425,102600,279494912,1342,1342,1343,1341,1148
20240425,102500,277954400,1342,1342,1344,1342,340
20240425,102400,277497590,1342,1342,1343,1342,134
20240425,102300,277317682,1341,1351,1351,1340,22012
20240425,102200,247736025,1351,1351,1351,1351,40
20240425,102100,247681985,1351,1351,1351,1351,36
20240425,102000,247633349,1351,1351,1351,1351,0
20240425,101900,247633349,1351,1351,1351,1351,0
20240425,101800,247633349,1351,1357,1357,1351,692
20240425,101700,246696819,1354,1354,1354,1354,0
20240425,101600,246696819,1354,1354,1354,1354,0
20240425,101500,246696819,1354,1353,1354,1353,1305
20240425,101400,244929850,1353,1353,1353,1353,200
20240425,101300,244659250,1353,1353,1353,1353,68
20240425,101200,244567246,1350,1350,1350,1350,0
20240425,101100,244567246,1350,1350,1350,1350,2
20240425,101000,244564546,1349,1348,1349,1348,78
20240425,100900,244459381,1348,1349,1349,1348,2106
20240425,100800,241620083,1349,1349,1349,1348,1053
20240425,100700,240199886,1349,1351,1351,1349,1641
20240425,100600,237985476,1350,1350,1350,1350,100
20240425,100500,237850476,1354,1357,1357,1354,175
20240425,100400,237613508,1357,1357,1357,1357,3
20240425,100300,237609437,1354,1354,1354,1354,0
20240425,100200,237609437,1354,1354,1354,1354,134
20240425,100100,237428001,1354,1348,1354,1347,3005
20240425,100000,233377458,1348,1349,1349,1348,11272
20240425,095900,218180010,1349,1350,1350,1349,1607
20240425,095800,216011060,1350,1350,1350,1350,300
20240425,095700,215606060,1350,1353,1353,1350,1130
20240425,095600,214077560,1350,1350,1350,1350,0
20240425,095500,214077560,1350,1349,1350,1349,8
20240425,095400,214066764,1354,1354,1354,1354,300
20240425,095300,213660564,1354,1354,1354,1354,1
20240425,095200,213659210,1349,1349,1349,1349,1501
20240425,095100,211634361,1349,1350,1350,1349,1000
20240425,095000,210284866,1349,1350,1350,1349,3006
20240425,094900,206228767,1350,1354,1354,1350,278
20240425,094800,205853068,1354,1354,1354,1354,393
20240425,094700,205320946,1354,1354,1354,1354,512
20240425,094600,204627698,1354,1354,1354,1354,1000
20240425,094500,203273698,1354,1354,1354,1354,200
20240425,094400,203002898,1354,1355,1355,1350,93
20240425,094300,202877249,1355,1349,1355,1349,1348
20240425,094200,201058159,1349,1349,1349,1349,105
20240425,094100,200916514,1348,1348,1348,1348,40
20240425,094000,200862594,1348,1349,1350,1348,3263
20240425,093900,196459949,1349,1351,1351,1349,836
20240425,093800,195331739,1350,1350,1350,1350,0
20240425,093700,195331739,1350,1351,1351,1350,2202
20240425,093600,192357609,1352,1353,1353,1352,1792
20240425,093500,189934391,1353,1353,1353,1353,1116
20240425,093400,188424443,1353,1353,1353,1353,68
20240425,093300,188332439,1353,1353,1353,1353,1
20240425,093200,188331086,1352,1352,1352,1352,207
20240425,093100,188051222,1352,1352,1352,1351,5100
20240425,093000,181156602,1351,1351,1351,1351,629
20240425,092900,180306823,1350,1355,1355,1350,1921
20240425,092800,177713268,1350,1352,1352,1350,2391
20240425,092700,174484205,1352,1352,1352,1352,1
20240425,092600,174482853,1350,1352,1352,1350,1717
20240425,092500,172161685,1350,1351,1351,1350,961
20240425,092400,170863820,1351,1351,1351,1351,3
20240425,092300,170859767,1350,1352,1352,1350,3260
20240425,092200,166453443,1352,1352,1352,1351,1368
20240425,092100,164604251,1355,1355,1355,1355,0
20240425,092000,164604251,1355,1355,1355,1355,835
20240425,091900,163472826,1352,1352,1356,1350,3436
20240425,091800,158832774,1351,1352,1352,1351,895
20240425,091700,157623573,1352,1353,1353,1352,1382
20240425,091600,155754645,1352,1357,1357,1352,5380
20240425,091500,148467128,1358,1356,1358,1355,1929
20240425,091400,145852795,1356,1357,1357,1356,991
20240425,091300,144508612,1357,1357,1357,1357,1375
20240425,091200,142642737,1357,1355,1357,1355,526
20240425,091100,141929261,1355,1352,1355,1352,259
20240425,091000,141578998,1351,1351,1355,1351,11606
20240425,090900,125893232,1350,1352,1352,1350,5182
20240425,090800,118894488,1352,1352,1352,1351,4101
20240425,090700,113352088,1352,1353,1355,1351,4474
20240425,090600,107304486,1353,1355,1355,1352,3270
20240425,090500,102880078,1355,1364,1364,1355,6078
20240425,090400,94630329,1367,1371,1371,1356,24112
20240425,090300,61768893,1371,1367,1372,1365,744
20240425,090200,60751631,1367,1368,1369,1367,24283
20240425,090100,27553231,1367,1377,1377,1367,12906
20240425,090000,9884859,1380,1385,1385,1380,7140