stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192700,154171460,9000,9000,9000,9000,513
20240425,192600,154171460,9000,9000,9000,9000,0
20240425,192500,154171460,9000,9000,9000,9000,0
20240425,192400,154171460,9000,9000,9000,9000,0
20240425,192300,154171460,9000,9000,9000,9000,0
20240425,192200,154171460,9000,9000,9000,9000,0
20240425,192100,154171460,9000,9000,9000,9000,0
20240425,192000,154171460,9000,9000,9000,9000,0
20240425,191900,154171460,9000,9000,9000,9000,0
20240425,191800,154171460,9000,9000,9000,9000,0
20240425,191700,154171460,9000,9000,9000,9000,0
20240425,191600,154171460,9000,9000,9000,9000,0
20240425,191500,154171460,9000,9000,9000,9000,0
20240425,191400,154171460,9000,9000,9000,9000,0
20240425,191300,154171460,9000,9000,9000,9000,0
20240425,191200,154171460,9000,9000,9000,9000,0
20240425,191100,154171460,9000,9000,9000,9000,0
20240425,191000,154171460,9000,9000,9000,9000,0
20240425,190900,154171460,9000,9000,9000,9000,0
20240425,190800,154171460,9000,9000,9000,9000,0
20240425,190700,154171460,9000,9000,9000,9000,0
20240425,190600,154171460,9000,9000,9000,9000,0
20240425,190500,154171460,9000,9000,9000,9000,0
20240425,190400,154171460,9000,9000,9000,9000,0
20240425,190300,154171460,9000,9000,9000,9000,0
20240425,190200,154171460,9000,9000,9000,9000,0
20240425,190100,154171460,9000,9000,9000,9000,0
20240425,190000,154171460,9000,9000,9000,9000,0
20240425,185900,154171460,9000,9000,9000,9000,0
20240425,185800,154171460,9000,9000,9000,9000,0
20240425,185700,154171460,9000,9000,9000,9000,513
20240425,185600,154171460,9000,9000,9000,9000,0
20240425,185500,154171460,9000,9000,9000,9000,0
20240425,185400,154171460,9000,9000,9000,9000,0
20240425,185300,154171460,9000,9000,9000,9000,0
20240425,185200,154171460,9000,9000,9000,9000,0
20240425,185100,154171460,9000,9000,9000,9000,0
20240425,185000,154171460,9000,9000,9000,9000,0
20240425,184900,154171460,9000,9000,9000,9000,0
20240425,184800,154171460,9000,9000,9000,9000,0
20240425,184700,154171460,9000,9000,9000,9000,0
20240425,184600,154171460,9000,9000,9000,9000,0
20240425,184500,154171460,9000,9000,9000,9000,0
20240425,184400,154171460,9000,9000,9000,9000,0
20240425,184300,154171460,9000,9000,9000,9000,0
20240425,184200,154171460,9000,9000,9000,9000,0
20240425,184100,154171460,9000,9000,9000,9000,0
20240425,184000,154171460,9000,9000,9000,9000,0
20240425,183900,154171460,9000,9000,9000,9000,0
20240425,183800,154171460,9000,9000,9000,9000,0
20240425,183700,154171460,9000,9000,9000,9000,0
20240425,183600,154171460,9000,9000,9000,9000,0
20240425,183500,154171460,9000,9000,9000,9000,0
20240425,183400,154171460,9000,9000,9000,9000,0
20240425,183300,154171460,9000,9000,9000,9000,0
20240425,183200,154171460,9000,9000,9000,9000,0
20240425,183100,154171460,9000,9000,9000,9000,0
20240425,183000,154171460,9000,9000,9000,9000,0
20240425,182900,154171460,9000,9000,9000,9000,0
20240425,182800,154171460,9000,9000,9000,9000,0
20240425,182700,154171460,9000,9000,9000,9000,513
20240425,182600,154171460,9000,9000,9000,9000,0
20240425,182500,154171460,9000,9000,9000,9000,0
20240425,182400,154171460,9000,9000,9000,9000,0
20240425,182300,154171460,9000,9000,9000,9000,0
20240425,182200,154171460,9000,9000,9000,9000,0
20240425,182100,154171460,9000,9000,9000,9000,0
20240425,182000,154171460,9000,9000,9000,9000,0
20240425,181900,154171460,9000,9000,9000,9000,0
20240425,181800,154171460,9000,9000,9000,9000,0
20240425,181700,154171460,9000,9000,9000,9000,0
20240425,181600,154171460,9000,9000,9000,9000,0
20240425,181500,154171460,9000,9000,9000,9000,0
20240425,181400,154171460,9000,9000,9000,9000,0
20240425,181300,154171460,9000,9000,9000,9000,0
20240425,181200,154171460,9000,9000,9000,9000,0
20240425,181100,154171460,9000,9000,9000,9000,0
20240425,181000,154171460,9000,9000,9000,9000,0
20240425,180900,154171460,9000,9000,9000,9000,0
20240425,180800,154171460,9000,9000,9000,9000,0
20240425,180700,154171460,9000,9000,9000,9000,0
20240425,180600,154171460,9000,9000,9000,9000,0
20240425,180500,154171460,9000,9000,9000,9000,0
20240425,180400,154171460,9000,9000,9000,9000,0
20240425,180300,154171460,9000,9000,9000,9000,0
20240425,180200,154171460,9000,9000,9000,9000,0
20240425,180100,154171460,9000,9000,9000,9000,0
20240425,180000,154171460,9000,9000,9000,9000,0
20240425,175900,154171460,9000,9000,9000,9000,0
20240425,175800,154171460,9000,9000,9000,9000,0
20240425,175700,154171460,9000,9000,9000,9000,513
20240425,175600,154171460,9000,9000,9000,9000,0
20240425,175500,154171460,9000,9000,9000,9000,0
20240425,175400,154171460,9000,9000,9000,9000,0
20240425,175300,154171460,9000,9000,9000,9000,0
20240425,175200,154171460,9000,9000,9000,9000,0
20240425,175100,154171460,9000,9000,9000,9000,0
20240425,175000,154171460,9000,9000,9000,9000,0
20240425,174900,154171460,9000,9000,9000,9000,0
20240425,174800,154171460,9000,9000,9000,9000,0
20240425,174700,154171460,9000,9000,9000,9000,0
20240425,174600,154171460,9000,9000,9000,9000,0
20240425,174500,154171460,9000,9000,9000,9000,0
20240425,174400,154171460,9000,9000,9000,9000,0
20240425,174300,154171460,9000,9000,9000,9000,0
20240425,174200,154171460,9000,9000,9000,9000,0
20240425,174100,154171460,9000,9000,9000,9000,0
20240425,174000,154171460,9000,9000,9000,9000,0
20240425,173900,154171460,9000,9000,9000,9000,0
20240425,173800,154171460,9000,9000,9000,9000,0
20240425,173700,154171460,9000,9000,9000,9000,0
20240425,173600,154171460,9000,9000,9000,9000,0
20240425,173500,154171460,9000,9000,9000,9000,0
20240425,173400,154171460,9000,9000,9000,9000,0
20240425,173300,154171460,9000,9000,9000,9000,0
20240425,173200,154171460,9000,9000,9000,9000,0
20240425,173100,154171460,9000,9000,9000,9000,0
20240425,173000,154171460,9000,9000,9000,9000,0
20240425,172900,154171460,9000,9000,9000,9000,0
20240425,172800,154171460,9000,9000,9000,9000,0
20240425,172700,154171460,9000,9000,9000,9000,513
20240425,172600,154171460,9000,9000,9000,9000,0
20240425,172500,154171460,9000,9000,9000,9000,0
20240425,172400,154171460,9000,9000,9000,9000,0
20240425,172300,154171460,9000,9000,9000,9000,0
20240425,172200,154171460,9000,9000,9000,9000,0
20240425,172100,154171460,9000,9000,9000,9000,0
20240425,172000,154171460,9000,9000,9000,9000,0
20240425,171900,154171460,9000,9000,9000,9000,0
20240425,171800,154171460,9000,9000,9000,9000,0
20240425,171700,154171460,9000,9000,9000,9000,0
20240425,171600,154171460,9000,9000,9000,9000,0
20240425,171500,154171460,9000,9000,9000,9000,0
20240425,171400,154171460,9000,9000,9000,9000,0
20240425,171300,154171460,9000,9000,9000,9000,0
20240425,171200,154171460,9000,9000,9000,9000,0
20240425,171100,154171460,9000,9000,9000,9000,0
20240425,171000,154171460,9000,9000,9000,9000,0
20240425,170900,154171460,9000,9000,9000,9000,0
20240425,170800,154171460,9000,9000,9000,9000,0
20240425,170700,154171460,9000,9000,9000,9000,0
20240425,170600,154171460,9000,9000,9000,9000,0
20240425,170500,154171460,9000,9000,9000,9000,0
20240425,170400,154171460,9000,9000,9000,9000,0
20240425,170300,154171460,9000,9000,9000,9000,0
20240425,170200,154171460,9000,9000,9000,9000,0
20240425,170100,154171460,9000,9000,9000,9000,0
20240425,170000,154171460,9000,9000,9000,9000,0
20240425,165900,154171460,9000,9000,9000,9000,0
20240425,165800,154171460,9000,9000,9000,9000,0
20240425,165700,154171460,9000,9000,9000,9000,513
20240425,165600,154171460,9000,9000,9000,9000,0
20240425,165500,154171460,9000,9000,9000,9000,0
20240425,165400,154171460,9000,9000,9000,9000,0
20240425,165300,154171460,9000,9000,9000,9000,0
20240425,165200,154171460,9000,9000,9000,9000,0
20240425,165100,154171460,9000,9000,9000,9000,0
20240425,165000,154171460,9000,9000,9000,9000,0
20240425,164900,154171460,9000,9000,9000,9000,0
20240425,164800,154171460,9000,9000,9000,9000,0
20240425,164700,154171460,9000,9000,9000,9000,0
20240425,164600,154171460,9000,9000,9000,9000,0
20240425,164500,154171460,9000,9000,9000,9000,0
20240425,164400,154171460,9000,9000,9000,9000,0
20240425,164300,154171460,9000,9000,9000,9000,0
20240425,164200,154171460,9000,9000,9000,9000,0
20240425,164100,154171460,9000,9000,9000,9000,0
20240425,164000,154171460,9000,9000,9000,9000,0
20240425,163900,154171460,9000,9000,9000,9000,0
20240425,163800,154171460,9000,9000,9000,9000,0
20240425,163700,154171460,9000,9000,9000,9000,0
20240425,163600,154171460,9000,9000,9000,9000,0
20240425,163500,154171460,9000,9000,9000,9000,0
20240425,163400,154171460,9000,9000,9000,9000,0
20240425,163300,154171460,9000,9000,9000,9000,0
20240425,163200,154171460,9000,9000,9000,9000,0
20240425,163100,154171460,9000,9000,9000,9000,0
20240425,163000,154171460,9000,9000,9000,9000,0
20240425,162900,154171460,9000,9000,9000,9000,0
20240425,162800,154171460,9000,9000,9000,9000,0
20240425,162700,154171460,9000,9000,9000,9000,513
20240425,162600,154171460,9000,9000,9000,9000,0
20240425,162500,154171460,9000,9000,9000,9000,0
20240425,162400,154171460,9000,9000,9000,9000,0
20240425,162300,154171460,9000,9000,9000,9000,0
20240425,162200,154171460,9000,9000,9000,9000,0
20240425,162100,154171460,9000,9000,9000,9000,0
20240425,162000,154171460,9000,9000,9000,9000,0
20240425,161900,154171460,9000,9000,9000,9000,0
20240425,161800,154171460,9000,9000,9000,9000,0
20240425,161700,154171460,9000,9000,9000,9000,0
20240425,161600,154171460,9000,9000,9000,9000,0
20240425,161500,154171460,9000,9000,9000,9000,0
20240425,161400,154171460,9000,9000,9000,9000,0
20240425,161300,154171460,9000,9000,9000,9000,0
20240425,161200,154171460,9000,9000,9000,9000,0
20240425,161100,154171460,9000,9000,9000,9000,0
20240425,161000,154171460,9000,9000,9000,9000,0
20240425,160900,154171460,9000,9000,9000,9000,0
20240425,160800,154171460,9000,9000,9000,9000,0
20240425,160700,154171460,9000,9000,9000,9000,0
20240425,160600,154171460,9000,9000,9000,9000,0
20240425,160500,154171460,9000,9000,9000,9000,0
20240425,160400,154171460,9000,9000,9000,9000,0
20240425,160300,154171460,9000,9000,9000,9000,0
20240425,160200,154171460,9000,9000,9000,9000,0
20240425,160100,154171460,9000,9000,9000,9000,0
20240425,160000,154171460,9000,9000,9000,9000,0
20240425,155900,154171460,9000,9000,9000,9000,0
20240425,155800,154171460,9000,9000,9000,9000,0
20240425,155700,154171460,9000,9000,9000,9000,513
20240425,155600,154171460,9000,9000,9000,9000,0
20240425,155500,154171460,9000,9000,9000,9000,0
20240425,155400,154171460,9000,9000,9000,9000,0
20240425,155300,154171460,9000,9000,9000,9000,0
20240425,155200,154171460,9000,9000,9000,9000,0
20240425,155100,154171460,9000,9000,9000,9000,0
20240425,155000,154171460,9000,9000,9000,9000,0
20240425,154900,154171460,9000,9000,9000,9000,0
20240425,154800,154171460,9000,9000,9000,9000,0
20240425,154700,154171460,9000,9000,9000,9000,0
20240425,154600,154171460,9000,9000,9000,9000,0
20240425,154500,154171460,9000,9000,9000,9000,0
20240425,154400,154171460,9000,9000,9000,9000,0
20240425,154300,154171460,9000,9000,9000,9000,0
20240425,154200,154171460,9000,9000,9000,9000,0
20240425,154100,154171460,9000,9000,9000,9000,0
20240425,154000,154171460,9000,9000,9000,9000,0
20240425,153900,154171460,9000,9000,9000,9000,0
20240425,153800,154171460,9000,9000,9000,9000,0
20240425,153700,154171460,9000,9000,9000,9000,0
20240425,153600,154171460,9000,9000,9000,9000,0
20240425,153500,154171460,9000,9000,9000,9000,0
20240425,153400,154171460,9000,9000,9000,9000,0
20240425,153300,154171460,9000,9000,9000,9000,0
20240425,153200,154171460,9000,9000,9000,9000,0
20240425,153100,154171460,9000,9000,9000,9000,0
20240425,153000,154171460,9000,9000,9000,9000,513
20240425,152900,149554460,9010,9010,9010,9010,0
20240425,152800,149554460,9010,9010,9010,9010,0
20240425,152700,149554460,9010,9010,9010,9010,0
20240425,152600,149554460,9010,9010,9010,9010,0
20240425,152500,149554460,9010,9010,9010,9010,0
20240425,152400,149554460,9010,9010,9010,9010,0
20240425,152300,149554460,9010,9010,9010,9010,0
20240425,152200,149554460,9010,9010,9010,9010,0
20240425,152100,149554460,9010,9010,9010,9010,0
20240425,152000,149554460,9010,9010,9010,9010,0
20240425,151900,149554460,9010,9010,9010,9010,0
20240425,151800,149554460,9010,9010,9010,9010,0
20240425,151700,149554460,9010,9010,9010,9010,5
20240425,151600,149509410,9010,9010,9010,9010,30
20240425,151500,149239110,9010,9020,9020,9010,84
20240425,151400,148482030,9020,9020,9020,9020,6
20240425,151300,148427910,9020,9020,9020,9020,0
20240425,151200,148427910,9020,9010,9020,9010,19
20240425,151100,148256700,9020,9020,9020,9020,0
20240425,151000,148256700,9020,9020,9020,9020,26
20240425,150900,148022180,9020,9020,9020,9020,400
20240425,150800,144414180,9020,9020,9020,9020,33
20240425,150700,144116520,9020,9020,9020,9020,31
20240425,150600,143836900,9020,9020,9020,9020,0
20240425,150500,143836900,9020,9020,9020,9020,0
20240425,150400,143836900,9020,9020,9020,9020,247
20240425,150300,141608960,9030,9030,9030,9030,0
20240425,150200,141608960,9030,9030,9030,9030,0
20240425,150100,141608960,9030,9030,9030,9030,100
20240425,150000,140705960,9020,9020,9020,9020,0
20240425,145900,140705960,9020,9020,9020,9020,0
20240425,145800,140705960,9020,9020,9020,9020,0
20240425,145700,140705960,9020,9020,9020,9020,0
20240425,145600,140705960,9020,9020,9020,9020,343
20240425,145500,137612100,9020,9020,9040,9020,112
20240425,145400,136601820,9040,9040,9040,9040,2
20240425,145300,136583740,9040,9040,9040,9040,0
20240425,145200,136583740,9040,9040,9040,9040,0
20240425,145100,136583740,9040,9040,9040,9040,0
20240425,145000,136583740,9040,9040,9040,9040,0
20240425,144900,136583740,9040,9040,9040,9040,0
20240425,144800,136583740,9040,9040,9040,9040,0
20240425,144700,136583740,9040,9040,9040,9040,0
20240425,144600,136583740,9040,9040,9040,9040,0
20240425,144500,136583740,9040,9040,9040,9040,0
20240425,144400,136583740,9040,9040,9040,9040,0
20240425,144300,136583740,9040,9040,9040,9040,0
20240425,144200,136583740,9040,9040,9040,9040,0
20240425,144100,136583740,9040,9040,9040,9040,0
20240425,144000,136583740,9040,9040,9040,9040,0
20240425,143900,136583740,9040,9040,9040,9040,0
20240425,143800,136583740,9040,9040,9040,9040,0
20240425,143700,136583740,9040,9040,9040,9040,29
20240425,143600,136321580,9040,9030,9040,9030,2
20240425,143500,136303510,9040,9040,9040,9040,0
20240425,143400,136303510,9040,9040,9040,9040,0
20240425,143300,136303510,9040,9030,9040,9030,6
20240425,143200,136249320,9040,9040,9040,9040,0
20240425,143100,136249320,9040,9040,9040,9040,50
20240425,143000,135797320,9050,9050,9050,9050,0
20240425,142900,135797320,9050,9050,9050,9050,0
20240425,142800,135797320,9050,9040,9050,9040,3
20240425,142700,135770180,9010,9010,9010,9010,0
20240425,142600,135770180,9010,9010,9010,9010,0
20240425,142500,135770180,9010,9010,9010,9010,0
20240425,142400,135770180,9010,9010,9010,9010,0
20240425,142300,135770180,9010,9010,9010,9010,0
20240425,142200,135770180,9010,9050,9050,9010,94
20240425,142100,134922350,9040,9040,9040,9040,0
20240425,142000,134922350,9040,9040,9040,9040,0
20240425,141900,134922350,9040,9040,9040,9040,0
20240425,141800,134922350,9040,9050,9050,9040,70
20240425,141700,134289540,9050,9050,9050,9050,0
20240425,141600,134289540,9050,9050,9050,9050,3
20240425,141500,134262390,9050,9040,9050,9040,50
20240425,141400,133810280,9050,9040,9050,9040,30
20240425,141300,133539070,9050,9050,9050,9050,10
20240425,141200,133448570,9050,9050,9050,9050,1
20240425,141100,133439520,9050,9050,9050,9050,76
20240425,141000,132751720,9050,9050,9050,9050,126
20240425,140900,131611420,9050,9050,9050,9050,10
20240425,140800,131520920,9050,9050,9050,9050,0
20240425,140700,131520920,9050,9050,9050,9050,10
20240425,140600,131430420,9050,9050,9050,9050,0
20240425,140500,131430420,9050,9050,9050,9050,0
20240425,140400,131430420,9050,9050,9050,9050,0
20240425,140300,131430420,9050,9050,9050,9050,0
20240425,140200,131430420,9050,9050,9050,9050,0
20240425,140100,131430420,9050,9050,9050,9050,0
20240425,140000,131430420,9050,9050,9050,9050,0
20240425,135900,131430420,9050,9050,9050,9050,0
20240425,135800,131430420,9050,9050,9050,9050,0
20240425,135700,131430420,9050,9050,9050,9050,10
20240425,135600,131339920,9050,9050,9050,9050,0
20240425,135500,131339920,9050,9050,9050,9050,0
20240425,135400,131339920,9050,9050,9050,9050,249
20240425,135300,129086470,9050,9040,9050,9040,269
20240425,135200,126654670,9040,9040,9040,9040,122
20240425,135100,125551790,9030,9030,9030,9030,0
20240425,135000,125551790,9030,9030,9030,9030,0
20240425,134900,125551790,9030,9030,9030,9030,48
20240425,134800,125118350,9030,9030,9030,9030,0
20240425,134700,125118350,9030,9030,9030,9030,0
20240425,134600,125118350,9030,9030,9030,9030,0
20240425,134500,125118350,9030,9030,9030,9030,1
20240425,134400,125109320,9030,9020,9030,9020,6
20240425,134300,125055190,9010,9010,9010,9010,0
20240425,134200,125055190,9010,9010,9010,9010,0
20240425,134100,125055190,9010,9010,9010,9010,0
20240425,134000,125055190,9010,9010,9010,9010,0
20240425,133900,125055190,9010,9010,9010,9010,0
20240425,133800,125055190,9010,9010,9010,9010,0
20240425,133700,125055190,9010,9010,9010,9010,1
20240425,133600,125046180,9010,9010,9010,9010,0
20240425,133500,125046180,9010,9010,9010,9010,50
20240425,133400,124595680,9020,9020,9020,9020,0
20240425,133300,124595680,9020,9020,9020,9020,0
20240425,133200,124595680,9020,9020,9020,9020,0
20240425,133100,124595680,9020,9020,9020,9020,30
20240425,133000,124325080,9020,9020,9020,9020,50
20240425,132900,123874080,9010,9010,9010,9010,0
20240425,132800,123874080,9010,9010,9010,9010,0
20240425,132700,123874080,9010,9010,9010,9010,0
20240425,132600,123874080,9010,9010,9010,9010,0
20240425,132500,123874080,9010,9010,9010,9010,0
20240425,132400,123874080,9010,9010,9010,9010,0
20240425,132300,123874080,9010,9030,9050,9010,1297
20240425,132200,112169710,9030,9030,9030,9030,0
20240425,132100,112169710,9030,9030,9030,9030,0
20240425,132000,112169710,9030,9030,9030,9030,0
20240425,131900,112169710,9030,9030,9030,9030,0
20240425,131800,112169710,9030,9030,9030,9030,0
20240425,131700,112169710,9030,9030,9030,9030,0
20240425,131600,112169710,9030,9030,9030,9030,0
20240425,131500,112169710,9030,9030,9030,9030,7
20240425,131400,112106500,9050,9050,9050,9050,1
20240425,131300,112097450,9050,9050,9050,9050,0
20240425,131200,112097450,9050,9050,9050,9050,300
20240425,131100,109382450,9040,9040,9040,9040,0
20240425,131000,109382450,9040,9030,9040,9030,511
20240425,130900,104765760,9030,9030,9030,9030,0
20240425,130800,104765760,9030,9030,9030,9030,0
20240425,130700,104765760,9030,9030,9030,9030,0
20240425,130600,104765760,9030,9030,9030,9030,10
20240425,130500,104675460,9030,9030,9030,9030,24
20240425,130400,104458740,9030,9030,9030,9030,40
20240425,130300,104097540,9020,9020,9020,9020,400
20240425,130200,100489540,9020,9020,9020,9020,0
20240425,130100,100489540,9020,9020,9020,9020,0
20240425,130000,100489540,9020,9020,9020,9020,0
20240425,125900,100489540,9020,9020,9020,9020,0
20240425,125800,100489540,9020,9020,9020,9020,1000
20240425,125700,91469540,9030,9030,9030,9030,1
20240425,125600,91460510,9030,9030,9030,9030,0
20240425,125500,91460510,9030,9030,9030,9030,110
20240425,125400,90467210,9020,9020,9020,9020,2
20240425,125300,90449170,9020,9020,9020,9020,123
20240425,125200,89339710,9020,9020,9020,9020,0
20240425,125100,89339710,9020,9020,9020,9020,0
20240425,125000,89339710,9020,9020,9020,9020,0
20240425,124900,89339710,9020,9020,9020,9020,0
20240425,124800,89339710,9020,9020,9020,9020,0
20240425,124700,89339710,9020,9020,9020,9020,0
20240425,124600,89339710,9020,9020,9020,9020,10
20240425,124500,89249510,9020,9020,9020,9020,0
20240425,124400,89249510,9020,9020,9020,9020,0
20240425,124300,89249510,9020,9020,9020,9020,0
20240425,124200,89249510,9020,9020,9020,9020,0
20240425,124100,89249510,9020,9020,9020,9020,0
20240425,124000,89249510,9020,9020,9020,9020,0
20240425,123900,89249510,9020,9020,9020,9020,10
20240425,123800,89159310,9010,9010,9010,9010,152
20240425,123700,87789790,9010,9010,9010,9010,100
20240425,123600,86888790,9010,9010,9010,9010,0
20240425,123500,86888790,9010,9010,9010,9010,0
20240425,123400,86888790,9010,9010,9010,9010,0
20240425,123300,86888790,9010,9010,9010,9010,6
20240425,123200,86834730,9010,9010,9010,9010,50
20240425,123100,86384230,9000,9000,9000,9000,2
20240425,123000,86366230,9000,9000,9000,9000,0
20240425,122900,86366230,9000,9000,9000,9000,238
20240425,122800,84224230,9000,9000,9000,9000,0
20240425,122700,84224230,9000,9000,9000,9000,10
20240425,122600,84134230,9000,9000,9000,9000,5
20240425,122500,84089230,8990,8990,8990,8990,0
20240425,122400,84089230,8990,8990,8990,8990,0
20240425,122300,84089230,8990,8990,8990,8990,0
20240425,122200,84089230,8990,9000,9000,8990,402
20240425,122100,80472820,9000,9000,9000,9000,0
20240425,122000,80472820,9000,9000,9000,9000,0
20240425,121900,80472820,9000,9000,9000,9000,0
20240425,121800,80472820,9000,9000,9000,9000,0
20240425,121700,80472820,9000,9000,9000,9000,0
20240425,121600,80472820,9000,9000,9000,9000,120
20240425,121500,79392820,9010,9010,9010,9010,0
20240425,121400,79392820,9010,9010,9010,9010,1
20240425,121300,79383810,9010,9010,9010,9010,0
20240425,121200,79383810,9010,9010,9010,9010,0
20240425,121100,79383810,9010,9010,9010,9010,0
20240425,121000,79383810,9010,9010,9010,9010,20
20240425,120900,79203610,9010,9010,9010,9010,10
20240425,120800,79113510,9010,9010,9010,9010,0
20240425,120700,79113510,9010,9010,9010,9010,0
20240425,120600,79113510,9010,9010,9010,9010,0
20240425,120500,79113510,9010,9010,9010,9010,0
20240425,120400,79113510,9010,9010,9010,9010,0
20240425,120300,79113510,9010,9010,9010,9010,0
20240425,120200,79113510,9010,9010,9010,9010,10
20240425,120100,79023410,9010,9010,9010,9010,0
20240425,120000,79023410,9010,9010,9010,9010,0
20240425,115900,79023410,9010,9010,9010,9010,10
20240425,115800,78933310,9000,9000,9000,9000,0
20240425,115700,78933310,9000,9000,9000,9000,0
20240425,115600,78933310,9000,9000,9000,9000,0
20240425,115500,78933310,9000,9000,9000,9000,28
20240425,115400,78681310,9000,9000,9000,9000,0
20240425,115300,78681310,9000,9000,9000,9000,0
20240425,115200,78681310,9000,9000,9000,9000,0
20240425,115100,78681310,9000,9010,9010,9000,502
20240425,115000,74163290,9000,9000,9000,9000,114
20240425,114900,73137290,9000,9000,9000,9000,0
20240425,114800,73137290,9000,9000,9000,9000,100
20240425,114700,72237290,9000,9000,9000,9000,0
20240425,114600,72237290,9000,9000,9000,9000,10
20240425,114500,72147290,9010,9010,9010,9010,0
20240425,114400,72147290,9010,9010,9010,9010,2
20240425,114300,72129270,9010,9010,9010,9010,0
20240425,114200,72129270,9010,9010,9010,9010,2
20240425,114100,72111250,9010,9010,9010,9010,0
20240425,114000,72111250,9010,9010,9010,9010,0
20240425,113900,72111250,9010,9010,9010,9010,10
20240425,113800,72021150,9010,9010,9010,9010,0
20240425,113700,72021150,9010,9010,9010,9010,50
20240425,113600,71570650,9010,9010,9010,9010,0
20240425,113500,71570650,9010,9010,9010,9010,3
20240425,113400,71543620,9000,9000,9000,9000,10
20240425,113300,71453620,9000,9000,9000,9000,0
20240425,113200,71453620,9000,9000,9000,9000,0
20240425,113100,71453620,9000,9000,9000,9000,0
20240425,113000,71453620,9000,9000,9000,9000,10
20240425,112900,71363620,9000,9000,9000,9000,0
20240425,112800,71363620,9000,9000,9000,9000,0
20240425,112700,71363620,9000,9000,9000,9000,0
20240425,112600,71363620,9000,9000,9000,9000,0
20240425,112500,71363620,9000,9000,9000,9000,0
20240425,112400,71363620,9000,9000,9000,9000,0
20240425,112300,71363620,9000,9000,9000,9000,1
20240425,112200,71354620,9000,9000,9000,9000,0
20240425,112100,71354620,9000,9000,9000,9000,49
20240425,112000,70913620,9000,9000,9000,9000,0
20240425,111900,70913620,9000,9000,9000,9000,0
20240425,111800,70913620,9000,9000,9000,9000,0
20240425,111700,70913620,9000,9000,9000,9000,0
20240425,111600,70913620,9000,9000,9000,9000,1
20240425,111500,70904620,9000,9000,9000,9000,0
20240425,111400,70904620,9000,9000,9000,9000,0
20240425,111300,70904620,9000,9000,9000,9000,0
20240425,111200,70904620,9000,9000,9000,9000,2
20240425,111100,70886620,8990,8990,8990,8990,0
20240425,111000,70886620,8990,8990,8990,8990,1
20240425,110900,70877630,9000,9000,9000,9000,0
20240425,110800,70877630,9000,9000,9000,9000,0
20240425,110700,70877630,9000,9000,9000,9000,0
20240425,110600,70877630,9000,9000,9000,9000,0
20240425,110500,70877630,9000,9000,9000,9000,0
20240425,110400,70877630,9000,9000,9000,9000,0
20240425,110300,70877630,9000,8990,9000,8990,7
20240425,110200,70814640,9010,9010,9010,9010,0
20240425,110100,70814640,9010,9010,9010,9010,0
20240425,110000,70814640,9010,9010,9010,9010,0
20240425,105900,70814640,9010,9010,9010,9010,0
20240425,105800,70814640,9010,9010,9010,9010,0
20240425,105700,70814640,9010,9010,9010,9010,1
20240425,105600,70805630,9010,9010,9010,9010,0
20240425,105500,70805630,9010,9010,9010,9010,1
20240425,105400,70796620,9000,9000,9000,9000,0
20240425,105300,70796620,9000,9000,9000,9000,22
20240425,105200,70598620,9000,9000,9000,9000,0
20240425,105100,70598620,9000,9000,9000,9000,85
20240425,105000,69833620,8980,8980,8980,8980,0
20240425,104900,69833620,8980,8980,8980,8980,1
20240425,104800,69824640,8990,8990,8990,8990,0
20240425,104700,69824640,8990,8990,8990,8990,0
20240425,104600,69824640,8990,8990,8990,8990,1
20240425,104500,69815650,8970,8970,8980,8970,8
20240425,104400,69743880,8970,8970,8970,8970,4
20240425,104300,69708000,8960,8970,8970,8960,200
20240425,104200,67914760,8970,8990,8990,8970,150
20240425,104100,66568010,8990,8990,8990,8990,26
20240425,104000,66334270,9000,9000,9000,9000,16
20240425,103900,66190270,9000,9000,9000,9000,0
20240425,103800,66190270,9000,9000,9000,9000,1
20240425,103700,66181270,9010,9010,9010,9010,0
20240425,103600,66181270,9010,9010,9010,9010,0
20240425,103500,66181270,9010,9010,9010,9000,251
20240425,103400,63922180,9010,9010,9010,9010,0
20240425,103300,63922180,9010,9020,9020,9010,40
20240425,103200,63561770,9020,9020,9020,9020,0
20240425,103100,63561770,9020,9020,9020,9020,4
20240425,103000,63525690,9020,9020,9020,9020,0
20240425,102900,63525690,9020,9020,9020,9020,0
20240425,102800,63525690,9020,9020,9020,9020,1
20240425,102700,63516670,9000,9010,9010,9000,40
20240425,102600,63156600,9010,9010,9010,9010,3
20240425,102500,63129570,9030,9030,9030,9030,0
20240425,102400,63129570,9030,9030,9030,9030,0
20240425,102300,63129570,9030,9030,9030,9030,1
20240425,102200,63120540,9030,9020,9030,9020,45
20240425,102100,62714310,9020,9020,9020,9020,0
20240425,102000,62714310,9020,9020,9020,9020,20
20240425,101900,62533910,9010,9010,9010,9010,10
20240425,101800,62443810,9020,9020,9020,9020,0
20240425,101700,62443810,9020,9020,9020,9020,0
20240425,101600,62443810,9020,9020,9020,9020,0
20240425,101500,62443810,9020,9020,9020,9020,14
20240425,101400,62317530,9020,9020,9020,9020,0
20240425,101300,62317530,9020,9020,9020,9020,16
20240425,101200,62173210,9030,9030,9030,9030,0
20240425,101100,62173210,9030,9030,9030,9030,0
20240425,101000,62173210,9030,9030,9030,9030,1
20240425,100900,62164180,9030,9030,9030,9030,0
20240425,100800,62164180,9030,9030,9030,9030,1
20240425,100700,62155150,9040,9030,9040,9030,10
20240425,100600,62064780,9020,9020,9020,9020,1
20240425,100500,62055760,9040,9030,9040,9030,27
20240425,100400,61811700,9040,9020,9040,9020,92
20240425,100300,60981820,9020,9020,9020,9020,37
20240425,100200,60648080,9020,9020,9020,9020,0
20240425,100100,60648080,9020,9020,9020,9020,0
20240425,100000,60648080,9020,9020,9020,9020,0
20240425,095900,60648080,9020,9020,9020,9020,0
20240425,095800,60648080,9020,9020,9020,9020,40
20240425,095700,60287280,9010,9010,9010,9010,11
20240425,095600,60188170,9010,9010,9010,9010,1
20240425,095500,60179160,9010,9010,9010,9010,10
20240425,095400,60089060,9010,9010,9010,9000,12
20240425,095300,59980950,9010,9010,9010,9010,10
20240425,095200,59890850,9010,9010,9010,9010,0
20240425,095100,59890850,9010,9010,9010,9010,0
20240425,095000,59890850,9010,9010,9010,9010,11
20240425,094900,59791740,9010,9010,9010,9010,0
20240425,094800,59791740,9010,9010,9010,9010,5
20240425,094700,59746690,9010,9010,9010,9010,10
20240425,094600,59656590,8980,8980,8980,8980,1
20240425,094500,59647610,8990,8990,8990,8990,90
20240425,094400,58838510,8990,8990,8990,8990,196
20240425,094300,57076470,8990,8990,8990,8990,23
20240425,094200,56869700,9000,9000,9000,9000,29
20240425,094100,56608700,9000,9000,9000,9000,21
20240425,094000,56419700,9000,9000,9000,9000,0
20240425,093900,56419700,9000,9000,9000,9000,1
20240425,093800,56410700,9000,9000,9000,9000,0
20240425,093700,56410700,9000,9000,9000,9000,0
20240425,093600,56410700,9000,9000,9000,9000,8
20240425,093500,56338700,9000,8980,9000,8980,56
20240425,093400,55835800,8980,8980,8980,8980,0
20240425,093300,55835800,8980,8990,8990,8920,1052
20240425,093200,46443420,9050,9000,9050,8970,3
20240425,093100,46416400,9050,8970,9050,8970,8
20240425,093000,46344440,8930,9030,9060,8930,132
20240425,092900,45153590,9030,9030,9030,9030,0
20240425,092800,45153590,9030,9030,9030,9030,0
20240425,092700,45153590,9030,9010,9030,8970,466
20240425,092600,40952520,9010,8970,9010,8970,1213
20240425,092500,30066910,8970,8950,8970,8950,14
20240425,092400,29941440,8960,8950,8960,8950,2
20240425,092300,29923530,8950,8930,8950,8930,2195
20240425,092200,10321630,8930,8930,8930,8930,0
20240425,092100,10321630,8930,8930,8930,8930,0
20240425,092000,10321630,8930,8930,8930,8930,0
20240425,091900,10321630,8930,8930,8930,8930,1
20240425,091800,10312700,8930,8930,8930,8930,0
20240425,091700,10312700,8930,8930,8930,8930,0
20240425,091600,10312700,8930,8930,8930,8930,1
20240425,091500,10303770,8930,8930,8930,8930,53
20240425,091400,9830480,8930,8930,8930,8930,0
20240425,091300,9830480,8930,8930,8930,8930,0
20240425,091200,9830480,8930,8930,8930,8930,0
20240425,091100,9830480,8930,8930,8930,8930,237
20240425,091000,7714070,8920,8930,8930,8920,760
20240425,090900,927870,8920,8920,8920,8920,67
20240425,090800,330230,8920,8920,8920,8920,1
20240425,090700,321310,8920,8920,8920,8920,0
20240425,090600,321310,8920,8920,8920,8920,0
20240425,090500,321310,8920,8920,8920,8920,16
20240425,090400,178590,8920,8920,8920,8920,0
20240425,090300,178590,8920,8920,8920,8920,1
20240425,090200,169670,8930,8930,8930,8930,0
20240425,090100,169670,8930,8930,8930,8930,0
20240425,090000,169670,8930,8930,8930,8930,19