stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,190800,1202919230,2310,2310,2310,2310,8985
20240425,190700,1202919230,2310,2310,2310,2310,0
20240425,190600,1202919230,2310,2310,2310,2310,0
20240425,190500,1202919230,2310,2310,2310,2310,0
20240425,190400,1202919230,2310,2310,2310,2310,0
20240425,190300,1202919230,2310,2310,2310,2310,0
20240425,190200,1202919230,2310,2310,2310,2310,0
20240425,190100,1202919230,2310,2310,2310,2310,0
20240425,190000,1202919230,2310,2310,2310,2310,0
20240425,185900,1202919230,2310,2310,2310,2310,0
20240425,185800,1202919230,2310,2310,2310,2310,0
20240425,185700,1202919230,2310,2310,2310,2310,0
20240425,185600,1202919230,2310,2310,2310,2310,0
20240425,185500,1202919230,2310,2310,2310,2310,0
20240425,185400,1202919230,2310,2310,2310,2310,0
20240425,185300,1202919230,2310,2310,2310,2310,0
20240425,185200,1202919230,2310,2310,2310,2310,0
20240425,185100,1202919230,2310,2310,2310,2310,0
20240425,185000,1202919230,2310,2310,2310,2310,0
20240425,184900,1202919230,2310,2310,2310,2310,0
20240425,184800,1202919230,2310,2310,2310,2310,0
20240425,184700,1202919230,2310,2310,2310,2310,0
20240425,184600,1202919230,2310,2310,2310,2310,0
20240425,184500,1202919230,2310,2310,2310,2310,0
20240425,184400,1202919230,2310,2310,2310,2310,0
20240425,184300,1202919230,2310,2310,2310,2310,0
20240425,184200,1202919230,2310,2310,2310,2310,0
20240425,184100,1202919230,2310,2310,2310,2310,0
20240425,184000,1202919230,2310,2310,2310,2310,0
20240425,183900,1202919230,2310,2310,2310,2310,0
20240425,183800,1202919230,2310,2310,2310,2310,8985
20240425,183700,1202919230,2310,2310,2310,2310,0
20240425,183600,1202919230,2310,2310,2310,2310,0
20240425,183500,1202919230,2310,2310,2310,2310,0
20240425,183400,1202919230,2310,2310,2310,2310,0
20240425,183300,1202919230,2310,2310,2310,2310,0
20240425,183200,1202919230,2310,2310,2310,2310,0
20240425,183100,1202919230,2310,2310,2310,2310,0
20240425,183000,1202919230,2310,2310,2310,2310,0
20240425,182900,1202919230,2310,2310,2310,2310,0
20240425,182800,1202919230,2310,2310,2310,2310,0
20240425,182700,1202919230,2310,2310,2310,2310,0
20240425,182600,1202919230,2310,2310,2310,2310,0
20240425,182500,1202919230,2310,2310,2310,2310,0
20240425,182400,1202919230,2310,2310,2310,2310,0
20240425,182300,1202919230,2310,2310,2310,2310,0
20240425,182200,1202919230,2310,2310,2310,2310,0
20240425,182100,1202919230,2310,2310,2310,2310,0
20240425,182000,1202919230,2310,2310,2310,2310,0
20240425,181900,1202919230,2310,2310,2310,2310,0
20240425,181800,1202919230,2310,2310,2310,2310,0
20240425,181700,1202919230,2310,2310,2310,2310,0
20240425,181600,1202919230,2310,2310,2310,2310,0
20240425,181500,1202919230,2310,2310,2310,2310,0
20240425,181400,1202919230,2310,2310,2310,2310,0
20240425,181300,1202919230,2310,2310,2310,2310,0
20240425,181200,1202919230,2310,2310,2310,2310,0
20240425,181100,1202919230,2310,2310,2310,2310,0
20240425,181000,1202919230,2310,2310,2310,2310,0
20240425,180900,1202919230,2310,2310,2310,2310,0
20240425,180800,1202919230,2310,2310,2310,2310,8985
20240425,180700,1202919230,2310,2310,2310,2310,0
20240425,180600,1202919230,2310,2310,2310,2310,0
20240425,180500,1202919230,2310,2310,2310,2310,0
20240425,180400,1202919230,2310,2310,2310,2310,0
20240425,180300,1202919230,2310,2310,2310,2310,0
20240425,180200,1202919230,2310,2310,2310,2310,0
20240425,180100,1202919230,2310,2310,2310,2310,0
20240425,180000,1202919230,2310,2310,2310,2310,0
20240425,175900,1202919230,2310,2310,2310,2310,0
20240425,175800,1202919230,2310,2310,2310,2310,0
20240425,175700,1202919230,2310,2310,2310,2310,0
20240425,175600,1202919230,2310,2310,2310,2310,0
20240425,175500,1202919230,2310,2310,2310,2310,0
20240425,175400,1202919230,2310,2310,2310,2310,0
20240425,175300,1202919230,2310,2310,2310,2310,0
20240425,175200,1202919230,2310,2310,2310,2310,0
20240425,175100,1202919230,2310,2310,2310,2310,0
20240425,175000,1202919230,2310,2310,2310,2310,0
20240425,174900,1202919230,2310,2310,2310,2310,0
20240425,174800,1202919230,2310,2310,2310,2310,0
20240425,174700,1202919230,2310,2310,2310,2310,0
20240425,174600,1202919230,2310,2310,2310,2310,0
20240425,174500,1202919230,2310,2310,2310,2310,0
20240425,174400,1202919230,2310,2310,2310,2310,0
20240425,174300,1202919230,2310,2310,2310,2310,0
20240425,174200,1202919230,2310,2310,2310,2310,0
20240425,174100,1202919230,2310,2310,2310,2310,0
20240425,174000,1202919230,2310,2310,2310,2310,0
20240425,173900,1202919230,2310,2310,2310,2310,0
20240425,173800,1202919230,2310,2310,2310,2310,8985
20240425,173700,1202919230,2310,2310,2310,2310,0
20240425,173600,1202919230,2310,2310,2310,2310,0
20240425,173500,1202919230,2310,2310,2310,2310,0
20240425,173400,1202919230,2310,2310,2310,2310,0
20240425,173300,1202919230,2310,2310,2310,2310,0
20240425,173200,1202919230,2310,2310,2310,2310,0
20240425,173100,1202919230,2310,2310,2310,2310,0
20240425,173000,1202919230,2310,2310,2310,2310,0
20240425,172900,1202919230,2310,2310,2310,2310,0
20240425,172800,1202919230,2310,2310,2310,2310,0
20240425,172700,1202919230,2310,2310,2310,2310,0
20240425,172600,1202919230,2310,2310,2310,2310,0
20240425,172500,1202919230,2310,2310,2310,2310,0
20240425,172400,1202919230,2310,2310,2310,2310,0
20240425,172300,1202919230,2310,2310,2310,2310,0
20240425,172200,1202919230,2310,2310,2310,2310,0
20240425,172100,1202919230,2310,2310,2310,2310,0
20240425,172000,1202919230,2310,2310,2310,2310,0
20240425,171900,1202919230,2310,2310,2310,2310,0
20240425,171800,1202919230,2310,2310,2310,2310,0
20240425,171700,1202919230,2310,2310,2310,2310,0
20240425,171600,1202919230,2310,2310,2310,2310,0
20240425,171500,1202919230,2310,2310,2310,2310,0
20240425,171400,1202919230,2310,2310,2310,2310,0
20240425,171300,1202919230,2310,2310,2310,2310,0
20240425,171200,1202919230,2310,2310,2310,2310,0
20240425,171100,1202919230,2310,2310,2310,2310,0
20240425,171000,1202919230,2310,2310,2310,2310,0
20240425,170900,1202919230,2310,2310,2310,2310,0
20240425,170800,1202919230,2310,2310,2310,2310,8985
20240425,170700,1202919230,2310,2310,2310,2310,0
20240425,170600,1202919230,2310,2310,2310,2310,0
20240425,170500,1202919230,2310,2310,2310,2310,0
20240425,170400,1202919230,2310,2310,2310,2310,0
20240425,170300,1202919230,2310,2310,2310,2310,0
20240425,170200,1202919230,2310,2310,2310,2310,0
20240425,170100,1202919230,2310,2310,2310,2310,0
20240425,170000,1202919230,2310,2310,2310,2310,0
20240425,165900,1202919230,2310,2310,2310,2310,0
20240425,165800,1202919230,2310,2310,2310,2310,0
20240425,165700,1202919230,2310,2310,2310,2310,0
20240425,165600,1202919230,2310,2310,2310,2310,0
20240425,165500,1202919230,2310,2310,2310,2310,0
20240425,165400,1202919230,2310,2310,2310,2310,0
20240425,165300,1202919230,2310,2310,2310,2310,0
20240425,165200,1202919230,2310,2310,2310,2310,0
20240425,165100,1202919230,2310,2310,2310,2310,0
20240425,165000,1202919230,2310,2310,2310,2310,0
20240425,164900,1202919230,2310,2310,2310,2310,0
20240425,164800,1202919230,2310,2310,2310,2310,0
20240425,164700,1202919230,2310,2310,2310,2310,0
20240425,164600,1202919230,2310,2310,2310,2310,0
20240425,164500,1202919230,2310,2310,2310,2310,0
20240425,164400,1202919230,2310,2310,2310,2310,0
20240425,164300,1202919230,2310,2310,2310,2310,0
20240425,164200,1202919230,2310,2310,2310,2310,0
20240425,164100,1202919230,2310,2310,2310,2310,0
20240425,164000,1202919230,2310,2310,2310,2310,0
20240425,163900,1202919230,2310,2310,2310,2310,0
20240425,163800,1202919230,2310,2310,2310,2310,8985
20240425,163700,1202919230,2310,2310,2310,2310,0
20240425,163600,1202919230,2310,2310,2310,2310,0
20240425,163500,1202919230,2310,2310,2310,2310,0
20240425,163400,1202919230,2310,2310,2310,2310,0
20240425,163300,1202919230,2310,2310,2310,2310,0
20240425,163200,1202919230,2310,2310,2310,2310,0
20240425,163100,1202919230,2310,2310,2310,2310,0
20240425,163000,1202919230,2310,2310,2310,2310,0
20240425,162900,1202919230,2310,2310,2310,2310,0
20240425,162800,1202919230,2310,2310,2310,2310,0
20240425,162700,1202919230,2310,2310,2310,2310,0
20240425,162600,1202919230,2310,2310,2310,2310,0
20240425,162500,1202919230,2310,2310,2310,2310,0
20240425,162400,1202919230,2310,2310,2310,2310,0
20240425,162300,1202919230,2310,2310,2310,2310,0
20240425,162200,1202919230,2310,2310,2310,2310,0
20240425,162100,1202919230,2310,2310,2310,2310,0
20240425,162000,1202919230,2310,2310,2310,2310,0
20240425,161900,1202919230,2310,2310,2310,2310,0
20240425,161800,1202919230,2310,2310,2310,2310,0
20240425,161700,1202919230,2310,2310,2310,2310,0
20240425,161600,1202919230,2310,2310,2310,2310,0
20240425,161500,1202919230,2310,2310,2310,2310,0
20240425,161400,1202919230,2310,2310,2310,2310,0
20240425,161300,1202919230,2310,2310,2310,2310,0
20240425,161200,1202919230,2310,2310,2310,2310,0
20240425,161100,1202919230,2310,2310,2310,2310,0
20240425,161000,1202919230,2310,2310,2310,2310,0
20240425,160900,1202919230,2310,2310,2310,2310,0
20240425,160800,1202919230,2310,2310,2310,2310,8985
20240425,160700,1202919230,2310,2310,2310,2310,0
20240425,160600,1202919230,2310,2310,2310,2310,0
20240425,160500,1202919230,2310,2310,2310,2310,0
20240425,160400,1202919230,2310,2310,2310,2310,0
20240425,160300,1202919230,2310,2310,2310,2310,0
20240425,160200,1202919230,2310,2310,2310,2310,0
20240425,160100,1202919230,2310,2310,2310,2310,0
20240425,160000,1202919230,2310,2310,2310,2310,0
20240425,155900,1202919230,2310,2310,2310,2310,0
20240425,155800,1202919230,2310,2310,2310,2310,0
20240425,155700,1202919230,2310,2310,2310,2310,0
20240425,155600,1202919230,2310,2310,2310,2310,0
20240425,155500,1202919230,2310,2310,2310,2310,0
20240425,155400,1202919230,2310,2310,2310,2310,0
20240425,155300,1202919230,2310,2310,2310,2310,0
20240425,155200,1202919230,2310,2310,2310,2310,0
20240425,155100,1202919230,2310,2310,2310,2310,0
20240425,155000,1202919230,2310,2310,2310,2310,0
20240425,154900,1202919230,2310,2310,2310,2310,0
20240425,154800,1202919230,2310,2310,2310,2310,0
20240425,154700,1202919230,2310,2310,2310,2310,0
20240425,154600,1202919230,2310,2310,2310,2310,0
20240425,154500,1202919230,2310,2310,2310,2310,0
20240425,154400,1202919230,2310,2310,2310,2310,0
20240425,154300,1202919230,2310,2310,2310,2310,0
20240425,154200,1202919230,2310,2310,2310,2310,0
20240425,154100,1202919230,2310,2310,2310,2310,0
20240425,154000,1202919230,2310,2310,2310,2310,0
20240425,153900,1202919230,2310,2310,2310,2310,0
20240425,153800,1202919230,2310,2310,2310,2310,8985
20240425,153700,1202919230,2310,2310,2310,2310,0
20240425,153600,1202919230,2310,2310,2310,2310,0
20240425,153500,1202919230,2310,2310,2310,2310,0
20240425,153400,1202919230,2310,2310,2310,2310,0
20240425,153300,1202919230,2310,2310,2310,2310,0
20240425,153200,1202919230,2310,2310,2310,2310,0
20240425,153100,1202919230,2310,2310,2310,2310,0
20240425,153000,1202919230,2310,2310,2310,2310,8985
20240425,152900,1182163880,2310,2310,2310,2310,0
20240425,152800,1182163880,2310,2310,2310,2310,0
20240425,152700,1182163880,2310,2310,2310,2310,0
20240425,152600,1182163880,2310,2310,2310,2310,0
20240425,152500,1182163880,2310,2310,2310,2310,0
20240425,152400,1182163880,2310,2310,2310,2310,0
20240425,152300,1182163880,2310,2310,2310,2310,0
20240425,152200,1182163880,2310,2310,2310,2310,0
20240425,152100,1182163880,2310,2310,2310,2310,0
20240425,152000,1182163880,2310,2310,2310,2310,0
20240425,151900,1182163880,2310,2305,2310,2305,3778
20240425,151800,1173455560,2310,2310,2310,2310,0
20240425,151700,1173455560,2310,2310,2310,2310,63
20240425,151600,1173310030,2310,2310,2310,2305,1257
20240425,151500,1170406375,2310,2310,2310,2310,2366
20240425,151400,1164940915,2310,2310,2310,2310,200
20240425,151300,1164478915,2310,2310,2310,2310,102
20240425,151200,1164243295,2310,2305,2310,2305,5001
20240425,151100,1152715985,2310,2310,2310,2310,0
20240425,151000,1152715985,2310,2310,2310,2310,0
20240425,150900,1152715985,2310,2310,2310,2310,0
20240425,150800,1152715985,2310,2310,2310,2310,0
20240425,150700,1152715985,2310,2310,2310,2310,0
20240425,150600,1152715985,2310,2310,2310,2310,0
20240425,150500,1152715985,2310,2310,2310,2310,1
20240425,150400,1152713675,2305,2310,2310,2305,2043
20240425,150300,1148004345,2315,2315,2315,2310,1183
20240425,150200,1145271605,2310,2310,2310,2310,1000
20240425,150100,1142961605,2315,2310,2315,2310,2001
20240425,150000,1138339290,2315,2310,2315,2310,130
20240425,145900,1138038590,2315,2310,2315,2305,1231
20240425,145800,1135195965,2305,2310,2310,2305,4359
20240425,145700,1125147715,2310,2310,2310,2310,1205
20240425,145600,1122364165,2315,2315,2315,2315,0
20240425,145500,1122364165,2315,2315,2315,2315,0
20240425,145400,1122364165,2315,2315,2315,2305,4896
20240425,145300,1111071595,2305,2315,2315,2305,2015
20240425,145200,1106423290,2320,2315,2320,2315,17
20240425,145100,1106383930,2320,2320,2320,2320,3
20240425,145000,1106376970,2310,2310,2310,2310,330
20240425,144900,1105614670,2315,2320,2325,2315,3770
20240425,144800,1096855075,2315,2315,2315,2315,2
20240425,144700,1096850445,2315,2315,2315,2315,12
20240425,144600,1096822665,2320,2315,2320,2315,160
20240425,144500,1096452255,2310,2310,2310,2310,1
20240425,144400,1096449945,2315,2310,2315,2310,2316
20240425,144300,1091099935,2310,2310,2310,2305,20634
20240425,144200,1043521615,2310,2310,2310,2310,309
20240425,144100,1042807825,2315,2315,2315,2315,20
20240425,144000,1042761525,2315,2310,2315,2305,830
20240425,143900,1040841710,2315,2315,2315,2315,8
20240425,143800,1040823190,2320,2320,2320,2305,8002
20240425,143700,1022378550,2310,2315,2315,2310,8000
20240425,143600,1003898010,2320,2320,2325,2320,435
20240425,143500,1002888805,2320,2320,2325,2320,823
20240425,143400,1000979415,2325,2325,2325,2325,0
20240425,143300,1000979415,2325,2325,2325,2325,0
20240425,143200,1000979415,2325,2325,2325,2325,148
20240425,143100,1000635315,2325,2325,2325,2325,2
20240425,143000,1000630665,2310,2320,2320,2310,129
20240425,142900,1000332370,2325,2325,2325,2325,0
20240425,142800,1000332370,2325,2325,2325,2325,0
20240425,142700,1000332370,2325,2325,2325,2325,2
20240425,142600,1000327720,2315,2325,2330,2315,3853
20240425,142500,991394135,2325,2330,2330,2325,21973
20240425,142400,940306895,2335,2335,2335,2335,0
20240425,142300,940306895,2335,2335,2335,2335,4002
20240425,142200,930962225,2330,2330,2335,2330,403
20240425,142100,930022580,2330,2330,2330,2330,450
20240425,142000,928974080,2330,2330,2330,2330,11
20240425,141900,928948450,2330,2330,2330,2330,0
20240425,141800,928948450,2330,2330,2330,2330,0
20240425,141700,928948450,2330,2330,2330,2330,0
20240425,141600,928948450,2330,2330,2330,2330,0
20240425,141500,928948450,2330,2330,2330,2330,230
20240425,141400,928412550,2325,2325,2325,2325,0
20240425,141300,928412550,2325,2325,2330,2325,131
20240425,141200,928107970,2330,2330,2330,2330,0
20240425,141100,928107970,2330,2330,2330,2330,513
20240425,141000,926912680,2340,2340,2340,2340,20
20240425,140900,926865880,2340,2330,2340,2330,3848
20240425,140800,917870200,2330,2325,2330,2325,546
20240425,140700,916598235,2330,2330,2330,2330,1
20240425,140600,916595905,2330,2330,2330,2330,1
20240425,140500,916593575,2330,2330,2330,2330,1
20240425,140400,916591245,2325,2330,2330,2325,2051
20240425,140300,911822415,2335,2335,2335,2335,0
20240425,140200,911822415,2335,2335,2335,2335,5701
20240425,140100,898510580,2330,2335,2335,2330,7
20240425,140000,898494240,2335,2330,2340,2325,10049
20240425,135900,875127435,2335,2335,2335,2335,0
20240425,135800,875127435,2335,2330,2335,2330,1365
20240425,135700,871945410,2335,2335,2335,2330,2261
20240425,135600,866672390,2335,2335,2335,2335,500
20240425,135500,865504890,2335,2335,2335,2330,240
20240425,135400,864945670,2335,2335,2335,2335,200
20240425,135300,864478670,2335,2330,2340,2330,2563
20240425,135200,858501550,2350,2340,2350,2340,2000
20240425,135100,853809810,2350,2325,2350,2325,11851
20240425,135000,826149125,2325,2325,2325,2325,1
20240425,134900,826146800,2315,2315,2315,2315,320
20240425,134800,825406000,2310,2310,2310,2310,0
20240425,134700,825406000,2310,2310,2310,2310,0
20240425,134600,825406000,2310,2310,2310,2310,1
20240425,134500,825403690,2310,2310,2310,2310,1000
20240425,134400,823093690,2310,2310,2310,2310,865
20240425,134300,821095540,2310,2310,2310,2310,1
20240425,134200,821093230,2325,2325,2325,2325,129
20240425,134100,820793305,2325,2325,2325,2325,0
20240425,134000,820793305,2325,2325,2325,2325,5
20240425,133900,820781680,2310,2315,2315,2310,4711
20240425,133800,809898140,2315,2315,2315,2315,968
20240425,133700,807657220,2315,2315,2315,2315,565
20240425,133600,806349245,2325,2325,2325,2325,1
20240425,133500,806346920,2315,2315,2315,2315,876
20240425,133400,804318980,2315,2315,2315,2315,1753
20240425,133300,800260785,2320,2320,2320,2320,0
20240425,133200,800260785,2320,2320,2320,2320,1795
20240425,133100,796096385,2320,2320,2320,2320,6063
20240425,133000,782030225,2330,2320,2330,2320,2
20240425,132900,782025575,2320,2330,2330,2320,11374
20240425,132800,755613200,2330,2330,2330,2330,686
20240425,132700,754014820,2325,2325,2325,2320,1543
20240425,132600,750430215,2330,2325,2330,2325,4092
20240425,132500,740916310,2325,2325,2325,2325,163
20240425,132400,740537335,2325,2325,2325,2325,75
20240425,132300,740362960,2325,2325,2325,2325,1383
20240425,132200,737147485,2330,2325,2330,2325,2501
20240425,132100,731332655,2325,2325,2325,2325,2826
20240425,132000,724762205,2325,2325,2325,2325,723
20240425,131900,723081230,2320,2325,2325,2320,909
20240425,131800,720967810,2325,2315,2325,2315,2539
20240425,131700,715077370,2310,2310,2310,2310,108
20240425,131600,714827890,2310,2320,2320,2310,1513
20240425,131500,711322895,2320,2330,2330,2320,4130
20240425,131400,701701445,2330,2345,2360,2330,8293
20240425,131300,682319525,2350,2300,2365,2300,63251
20240425,131200,534872185,2305,2305,2305,2305,0
20240425,131100,534872185,2305,2305,2305,2305,1499
20240425,131000,531416990,2305,2305,2305,2305,4629
20240425,130900,520747145,2305,2305,2305,2305,2
20240425,130800,520742535,2310,2295,2310,2295,9875
20240425,130700,497983815,2295,2295,2295,2295,932
20240425,130600,495844875,2295,2295,2295,2295,323
20240425,130500,495103590,2290,2295,2295,2290,1010
20240425,130400,492790640,2295,2300,2300,2295,2007
20240425,130300,488184420,2295,2295,2295,2295,0
20240425,130200,488184420,2295,2295,2295,2295,165
20240425,130100,487805745,2290,2290,2290,2290,397
20240425,130000,486896615,2290,2300,2300,2290,16315
20240425,125900,449488470,2305,2305,2305,2305,2
20240425,125800,449483860,2305,2300,2305,2300,101
20240425,125700,449251555,2305,2305,2305,2305,0
20240425,125600,449251555,2305,2305,2305,2305,10
20240425,125500,449228505,2305,2305,2305,2305,6
20240425,125400,449214675,2305,2305,2305,2305,0
20240425,125300,449214675,2305,2305,2305,2305,0
20240425,125200,449214675,2305,2305,2305,2305,91
20240425,125100,449004920,2295,2300,2305,2295,56
20240425,125000,448876350,2300,2300,2300,2300,450
20240425,124900,447841350,2300,2300,2300,2300,3548
20240425,124800,439680950,2300,2300,2300,2300,206
20240425,124700,439207150,2300,2300,2300,2300,8383
20240425,124600,419926250,2300,2300,2300,2300,0
20240425,124500,419926250,2300,2300,2300,2300,0
20240425,124400,419926250,2300,2300,2300,2300,700
20240425,124300,418316250,2305,2305,2305,2305,0
20240425,124200,418316250,2305,2305,2305,2305,100
20240425,124100,418085750,2300,2300,2300,2300,0
20240425,124000,418085750,2300,2300,2300,2300,0
20240425,123900,418085750,2300,2300,2300,2300,0
20240425,123800,418085750,2300,2305,2305,2300,60
20240425,123700,417947580,2305,2305,2305,2305,10
20240425,123600,417924530,2305,2300,2305,2300,11
20240425,123500,417899225,2300,2300,2300,2300,331
20240425,123400,417137925,2305,2305,2305,2300,61
20240425,123300,416997370,2305,2305,2305,2305,401
20240425,123200,416073065,2305,2305,2305,2305,104
20240425,123100,415833345,2305,2305,2305,2305,400
20240425,123000,414911345,2305,2305,2305,2305,240
20240425,122900,414358145,2305,2305,2305,2305,225
20240425,122800,413839520,2300,2300,2300,2300,200
20240425,122700,413379520,2305,2305,2305,2305,22
20240425,122600,413328810,2305,2305,2305,2305,156
20240425,122500,412969230,2305,2305,2305,2305,500
20240425,122400,411816730,2305,2305,2305,2305,0
20240425,122300,411816730,2305,2305,2305,2305,200
20240425,122200,411355730,2305,2305,2305,2305,15
20240425,122100,411321155,2305,2305,2305,2305,4214
20240425,122000,401607885,2305,2305,2305,2305,0
20240425,121900,401607885,2305,2305,2305,2305,8
20240425,121800,401589445,2305,2305,2305,2305,3645
20240425,121700,393187720,2315,2315,2315,2315,1
20240425,121600,393185405,2305,2305,2305,2305,500
20240425,121500,392032905,2320,2320,2320,2320,1
20240425,121400,392030585,2305,2305,2305,2305,40
20240425,121300,391938385,2310,2310,2310,2310,0
20240425,121200,391938385,2310,2310,2310,2310,12555
20240425,121100,362936335,2320,2320,2320,2320,0
20240425,121000,362936335,2320,2320,2320,2320,1
20240425,120900,362934015,2310,2310,2310,2310,0
20240425,120800,362934015,2310,2310,2310,2310,1
20240425,120700,362931705,2320,2320,2320,2320,1
20240425,120600,362929385,2320,2320,2320,2320,0
20240425,120500,362929385,2320,2320,2320,2320,3
20240425,120400,362922425,2310,2310,2310,2310,700
20240425,120300,361305425,2310,2310,2310,2310,0
20240425,120200,361305425,2310,2310,2310,2310,0
20240425,120100,361305425,2310,2310,2310,2310,0
20240425,120000,361305425,2310,2310,2310,2310,0
20240425,115900,361305425,2310,2310,2310,2310,0
20240425,115800,361305425,2310,2310,2310,2310,470
20240425,115700,360219725,2310,2310,2310,2310,0
20240425,115600,360219725,2310,2310,2310,2310,583
20240425,115500,358872995,2310,2310,2310,2310,0
20240425,115400,358872995,2310,2310,2310,2310,0
20240425,115300,358872995,2310,2310,2310,2310,401
20240425,115200,357946685,2310,2310,2310,2310,0
20240425,115100,357946685,2310,2310,2310,2310,5000
20240425,115000,346396685,2310,2310,2310,2310,0
20240425,114900,346396685,2310,2310,2310,2310,0
20240425,114800,346396685,2310,2310,2310,2310,65
20240425,114700,346246535,2310,2310,2310,2310,30
20240425,114600,346177235,2310,2305,2310,2305,18
20240425,114500,346135660,2310,2310,2310,2310,0
20240425,114400,346135660,2310,2310,2310,2310,0
20240425,114300,346135660,2310,2310,2310,2310,500
20240425,114200,344980660,2310,2310,2310,2310,1856
20240425,114100,340693300,2315,2315,2315,2315,0
20240425,114000,340693300,2315,2310,2315,2300,48253
20240425,113900,229647360,2310,2310,2310,2310,0
20240425,113800,229647360,2310,2310,2310,2310,0
20240425,113700,229647360,2310,2310,2310,2310,0
20240425,113600,229647360,2310,2310,2310,2310,1551
20240425,113500,226064550,2310,2310,2310,2310,5
20240425,113400,226053000,2310,2310,2310,2310,444
20240425,113300,225027360,2315,2315,2315,2315,0
20240425,113200,225027360,2315,2315,2315,2315,0
20240425,113100,225027360,2315,2315,2315,2315,3
20240425,113000,225020415,2310,2310,2310,2310,45
20240425,112900,224916465,2315,2315,2315,2315,2600
20240425,112800,218897465,2310,2310,2310,2310,0
20240425,112700,218897465,2310,2310,2310,2310,0
20240425,112600,218897465,2310,2310,2310,2310,0
20240425,112500,218897465,2310,2310,2310,2310,0
20240425,112400,218897465,2310,2310,2310,2310,1000
20240425,112300,216587465,2310,2310,2310,2310,500
20240425,112200,215432465,2310,2310,2310,2310,674
20240425,112100,213875525,2310,2310,2310,2310,2
20240425,112000,213870905,2310,2310,2310,2310,0
20240425,111900,213870905,2310,2310,2310,2310,0
20240425,111800,213870905,2310,2310,2310,2310,0
20240425,111700,213870905,2310,2310,2310,2310,2000
20240425,111600,209250905,2310,2310,2310,2310,1
20240425,111500,209248595,2315,2315,2315,2315,282
20240425,111400,208595765,2315,2315,2315,2315,723
20240425,111300,206922020,2320,2320,2320,2320,0
20240425,111200,206922020,2320,2320,2320,2320,0
20240425,111100,206922020,2320,2320,2320,2320,0
20240425,111000,206922020,2320,2315,2320,2315,2236
20240425,110900,201744430,2315,2315,2315,2315,0
20240425,110800,201744430,2315,2315,2315,2315,0
20240425,110700,201744430,2315,2315,2315,2315,524
20240425,110600,200531370,2315,2315,2315,2315,1
20240425,110500,200529055,2315,2315,2315,2315,3
20240425,110400,200522110,2310,2310,2310,2310,0
20240425,110300,200522110,2310,2310,2310,2310,0
20240425,110200,200522110,2310,2310,2310,2310,0
20240425,110100,200522110,2310,2310,2310,2310,0
20240425,110000,200522110,2310,2310,2310,2310,2000
20240425,105900,195902110,2310,2310,2310,2310,0
20240425,105800,195902110,2310,2310,2310,2310,4000
20240425,105700,186662110,2315,2315,2315,2315,19
20240425,105600,186618125,2315,2310,2315,2310,4124
20240425,105500,177089135,2315,2315,2315,2315,101
20240425,105400,176855320,2315,2315,2315,2315,5142
20240425,105300,164951590,2315,2315,2315,2315,490
20240425,105200,163817240,2315,2315,2315,2315,0
20240425,105100,163817240,2315,2315,2315,2315,141
20240425,105000,163490825,2315,2315,2315,2315,0
20240425,104900,163490825,2315,2315,2315,2315,6000
20240425,104800,149600825,2315,2315,2315,2315,267
20240425,104700,148982720,2320,2320,2320,2320,5
20240425,104600,148971120,2315,2315,2315,2315,2405
20240425,104500,143403545,2315,2315,2315,2315,0
20240425,104400,143403545,2315,2315,2315,2315,40
20240425,104300,143310945,2315,2320,2320,2315,8284
20240425,104200,124133385,2320,2320,2320,2320,400
20240425,104100,123205385,2320,2320,2320,2320,0
20240425,104000,123205385,2320,2320,2320,2320,9
20240425,103900,123184505,2320,2320,2320,2320,32
20240425,103800,123110265,2320,2320,2320,2320,0
20240425,103700,123110265,2320,2320,2320,2320,20
20240425,103600,123063865,2320,2320,2320,2320,0
20240425,103500,123063865,2320,2320,2320,2320,0
20240425,103400,123063865,2320,2320,2320,2320,0
20240425,103300,123063865,2320,2320,2320,2320,123
20240425,103200,122778505,2320,2320,2320,2320,0
20240425,103100,122778505,2320,2320,2320,2320,501
20240425,103000,121616185,2320,2320,2320,2320,0
20240425,102900,121616185,2320,2320,2320,2320,1736
20240425,102800,117588665,2325,2325,2325,2325,129
20240425,102700,117288740,2325,2325,2325,2325,10
20240425,102600,117265490,2325,2325,2325,2325,430
20240425,102500,116265740,2325,2325,2325,2325,2
20240425,102400,116261090,2320,2320,2320,2320,0
20240425,102300,116261090,2320,2325,2325,2320,245
20240425,102200,115692685,2325,2325,2325,2325,506
20240425,102100,114516235,2325,2325,2325,2325,1
20240425,102000,114513910,2325,2325,2325,2325,0
20240425,101900,114513910,2325,2325,2325,2325,118
20240425,101800,114239560,2320,2320,2320,2320,0
20240425,101700,114239560,2320,2320,2320,2320,1550
20240425,101600,110643560,2315,2315,2315,2315,875
20240425,101500,108617935,2320,2320,2320,2320,0
20240425,101400,108617935,2320,2320,2320,2320,0
20240425,101300,108617935,2320,2320,2320,2320,20
20240425,101200,108571535,2320,2320,2320,2320,0
20240425,101100,108571535,2320,2315,2320,2315,501
20240425,101000,107411715,2320,2320,2320,2320,0
20240425,100900,107411715,2320,2320,2320,2320,0
20240425,100800,107411715,2320,2320,2320,2320,0
20240425,100700,107411715,2320,2320,2320,2320,0
20240425,100600,107411715,2320,2320,2320,2320,20
20240425,100500,107365315,2320,2320,2320,2320,0
20240425,100400,107365315,2320,2320,2320,2320,0
20240425,100300,107365315,2320,2320,2320,2320,0
20240425,100200,107365315,2320,2315,2320,2315,28
20240425,100100,107300360,2315,2315,2315,2315,0
20240425,100000,107300360,2315,2320,2320,2315,1120
20240425,095900,104703495,2320,2320,2320,2320,0
20240425,095800,104703495,2320,2320,2320,2320,3
20240425,095700,104696535,2320,2315,2320,2315,621
20240425,095600,103258315,2320,2320,2320,2320,2
20240425,095500,103253675,2320,2320,2320,2320,1
20240425,095400,103251355,2315,2315,2315,2315,0
20240425,095300,103251355,2315,2315,2315,2315,400
20240425,095200,102325355,2320,2320,2320,2320,0
20240425,095100,102325355,2320,2320,2320,2320,510
20240425,095000,101142155,2320,2320,2320,2320,500
20240425,094900,99982155,2320,2320,2320,2320,301
20240425,094800,99283835,2320,2320,2320,2320,0
20240425,094700,99283835,2320,2320,2320,2320,1261
20240425,094600,96358315,2320,2320,2320,2315,1039
20240425,094500,93948335,2320,2320,2320,2320,1000
20240425,094400,91628335,2315,2315,2315,2315,0
20240425,094300,91628335,2315,2320,2320,2315,1049
20240425,094200,89198690,2315,2320,2320,2315,2800
20240425,094100,82711690,2320,2320,2320,2320,1158
20240425,094000,80025130,2320,2320,2320,2320,470
20240425,093900,78934730,2320,2320,2320,2320,1530
20240425,093800,75385130,2315,2320,2320,2315,961
20240425,093700,73156910,2320,2320,2320,2320,0
20240425,093600,73156910,2320,2320,2320,2320,0
20240425,093500,73156910,2320,2320,2320,2320,1300
20240425,093400,70140910,2320,2320,2320,2320,74
20240425,093300,69969230,2320,2320,2320,2320,200
20240425,093200,69505230,2320,2320,2320,2320,476
20240425,093100,68400910,2325,2325,2325,2325,0
20240425,093000,68400910,2325,2325,2325,2325,1
20240425,092900,68398585,2315,2315,2315,2315,0
20240425,092800,68398585,2315,2315,2315,2315,150
20240425,092700,68051335,2310,2310,2310,2310,2033
20240425,092600,63355105,2315,2315,2315,2315,2448
20240425,092500,57687985,2315,2315,2315,2315,140
20240425,092400,57363885,2315,2315,2315,2315,1
20240425,092300,57361570,2310,2315,2315,2310,150
20240425,092200,57014820,2315,2315,2315,2315,2692
20240425,092100,50782840,2310,2310,2315,2310,231
20240425,092000,50248980,2315,2315,2315,2315,779
20240425,091900,48445595,2310,2315,2315,2310,4298
20240425,091800,38503105,2320,2320,2320,2320,6
20240425,091700,38489185,2315,2315,2315,2315,600
20240425,091600,37100185,2315,2320,2320,2315,1737
20240425,091500,33073480,2320,2320,2320,2320,0
20240425,091400,33073480,2320,2320,2320,2320,2095
20240425,091300,28213080,2330,2330,2330,2330,0
20240425,091200,28213080,2330,2330,2330,2330,0
20240425,091100,28213080,2330,2320,2330,2320,66
20240425,091000,28059950,2320,2320,2320,2320,40
20240425,090900,27967150,2320,2320,2330,2320,3060
20240425,090800,20858950,2320,2320,2320,2320,350
20240425,090700,20046950,2320,2320,2320,2320,1000
20240425,090600,17726950,2320,2320,2320,2320,4006
20240425,090500,8433030,2325,2325,2325,2325,71
20240425,090400,8267955,2330,2325,2330,2320,1171
20240425,090300,5548375,2325,2325,2325,2325,80
20240425,090200,5362375,2320,2320,2320,2320,0
20240425,090100,5362375,2320,2320,2320,2320,1265
20240425,090000,2427575,2325,2330,2330,2325,1043