stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194300,504277065,3495,3495,3495,3495,23987
20240425,194200,504277065,3495,3495,3495,3495,0
20240425,194100,504277065,3495,3495,3495,3495,0
20240425,194000,504277065,3495,3495,3495,3495,0
20240425,193900,504277065,3495,3495,3495,3495,0
20240425,193800,504277065,3495,3495,3495,3495,0
20240425,193700,504277065,3495,3495,3495,3495,0
20240425,193600,504277065,3495,3495,3495,3495,0
20240425,193500,504277065,3495,3495,3495,3495,0
20240425,193400,504277065,3495,3495,3495,3495,0
20240425,193300,504277065,3495,3495,3495,3495,0
20240425,193200,504277065,3495,3495,3495,3495,0
20240425,193100,504277065,3495,3495,3495,3495,0
20240425,193000,504277065,3495,3495,3495,3495,0
20240425,192900,504277065,3495,3495,3495,3495,0
20240425,192800,504277065,3495,3495,3495,3495,0
20240425,192700,504277065,3495,3495,3495,3495,0
20240425,192600,504277065,3495,3495,3495,3495,0
20240425,192500,504277065,3495,3495,3495,3495,0
20240425,192400,504277065,3495,3495,3495,3495,0
20240425,192300,504277065,3495,3495,3495,3495,0
20240425,192200,504277065,3495,3495,3495,3495,0
20240425,192100,504277065,3495,3495,3495,3495,0
20240425,192000,504277065,3495,3495,3495,3495,0
20240425,191900,504277065,3495,3495,3495,3495,0
20240425,191800,504277065,3495,3495,3495,3495,0
20240425,191700,504277065,3495,3495,3495,3495,0
20240425,191600,504277065,3495,3495,3495,3495,0
20240425,191500,504277065,3495,3495,3495,3495,0
20240425,191400,504277065,3495,3495,3495,3495,0
20240425,191300,504277065,3495,3495,3495,3495,23987
20240425,191200,504277065,3495,3495,3495,3495,0
20240425,191100,504277065,3495,3495,3495,3495,0
20240425,191000,504277065,3495,3495,3495,3495,0
20240425,190900,504277065,3495,3495,3495,3495,0
20240425,190800,504277065,3495,3495,3495,3495,0
20240425,190700,504277065,3495,3495,3495,3495,0
20240425,190600,504277065,3495,3495,3495,3495,0
20240425,190500,504277065,3495,3495,3495,3495,0
20240425,190400,504277065,3495,3495,3495,3495,0
20240425,190300,504277065,3495,3495,3495,3495,0
20240425,190200,504277065,3495,3495,3495,3495,0
20240425,190100,504277065,3495,3495,3495,3495,0
20240425,190000,504277065,3495,3495,3495,3495,0
20240425,185900,504277065,3495,3495,3495,3495,0
20240425,185800,504277065,3495,3495,3495,3495,0
20240425,185700,504277065,3495,3495,3495,3495,0
20240425,185600,504277065,3495,3495,3495,3495,0
20240425,185500,504277065,3495,3495,3495,3495,0
20240425,185400,504277065,3495,3495,3495,3495,0
20240425,185300,504277065,3495,3495,3495,3495,0
20240425,185200,504277065,3495,3495,3495,3495,0
20240425,185100,504277065,3495,3495,3495,3495,0
20240425,185000,504277065,3495,3495,3495,3495,0
20240425,184900,504277065,3495,3495,3495,3495,0
20240425,184800,504277065,3495,3495,3495,3495,0
20240425,184700,504277065,3495,3495,3495,3495,0
20240425,184600,504277065,3495,3495,3495,3495,0
20240425,184500,504277065,3495,3495,3495,3495,0
20240425,184400,504277065,3495,3495,3495,3495,0
20240425,184300,504277065,3495,3495,3495,3495,23987
20240425,184200,504277065,3495,3495,3495,3495,0
20240425,184100,504277065,3495,3495,3495,3495,0
20240425,184000,504277065,3495,3495,3495,3495,0
20240425,183900,504277065,3495,3495,3495,3495,0
20240425,183800,504277065,3495,3495,3495,3495,0
20240425,183700,504277065,3495,3495,3495,3495,0
20240425,183600,504277065,3495,3495,3495,3495,0
20240425,183500,504277065,3495,3495,3495,3495,0
20240425,183400,504277065,3495,3495,3495,3495,0
20240425,183300,504277065,3495,3495,3495,3495,0
20240425,183200,504277065,3495,3495,3495,3495,0
20240425,183100,504277065,3495,3495,3495,3495,0
20240425,183000,504277065,3495,3495,3495,3495,0
20240425,182900,504277065,3495,3495,3495,3495,0
20240425,182800,504277065,3495,3495,3495,3495,0
20240425,182700,504277065,3495,3495,3495,3495,0
20240425,182600,504277065,3495,3495,3495,3495,0
20240425,182500,504277065,3495,3495,3495,3495,0
20240425,182400,504277065,3495,3495,3495,3495,0
20240425,182300,504277065,3495,3495,3495,3495,0
20240425,182200,504277065,3495,3495,3495,3495,0
20240425,182100,504277065,3495,3495,3495,3495,0
20240425,182000,504277065,3495,3495,3495,3495,0
20240425,181900,504277065,3495,3495,3495,3495,0
20240425,181800,504277065,3495,3495,3495,3495,0
20240425,181700,504277065,3495,3495,3495,3495,0
20240425,181600,504277065,3495,3495,3495,3495,0
20240425,181500,504277065,3495,3495,3495,3495,0
20240425,181400,504277065,3495,3495,3495,3495,0
20240425,181300,504277065,3495,3495,3495,3495,23987
20240425,181200,504277065,3495,3495,3495,3495,0
20240425,181100,504277065,3495,3495,3495,3495,0
20240425,181000,504277065,3495,3495,3495,3495,0
20240425,180900,504277065,3495,3495,3495,3495,0
20240425,180800,504277065,3495,3495,3495,3495,0
20240425,180700,504277065,3495,3495,3495,3495,0
20240425,180600,504277065,3495,3495,3495,3495,0
20240425,180500,504277065,3495,3495,3495,3495,0
20240425,180400,504277065,3495,3495,3495,3495,0
20240425,180300,504277065,3495,3495,3495,3495,0
20240425,180200,504277065,3495,3495,3495,3495,0
20240425,180100,504277065,3495,3495,3495,3495,0
20240425,180000,504277065,3495,3495,3495,3495,0
20240425,175900,504277065,3495,3495,3495,3495,0
20240425,175800,504277065,3495,3495,3495,3495,0
20240425,175700,504277065,3495,3495,3495,3495,0
20240425,175600,504277065,3495,3495,3495,3495,0
20240425,175500,504277065,3495,3495,3495,3495,0
20240425,175400,504277065,3495,3495,3495,3495,0
20240425,175300,504277065,3495,3495,3495,3495,0
20240425,175200,504277065,3495,3495,3495,3495,0
20240425,175100,504277065,3495,3495,3495,3495,0
20240425,175000,504277065,3495,3495,3495,3495,0
20240425,174900,504277065,3495,3495,3495,3495,0
20240425,174800,504277065,3495,3495,3495,3495,0
20240425,174700,504277065,3495,3495,3495,3495,0
20240425,174600,504277065,3495,3495,3495,3495,0
20240425,174500,504277065,3495,3495,3495,3495,0
20240425,174400,504277065,3495,3495,3495,3495,0
20240425,174300,504277065,3495,3495,3495,3495,23987
20240425,174200,504277065,3495,3495,3495,3495,0
20240425,174100,504277065,3495,3495,3495,3495,0
20240425,174000,504277065,3495,3495,3495,3495,0
20240425,173900,504277065,3495,3495,3495,3495,0
20240425,173800,504277065,3495,3495,3495,3495,0
20240425,173700,504277065,3495,3495,3495,3495,0
20240425,173600,504277065,3495,3495,3495,3495,0
20240425,173500,504277065,3495,3495,3495,3495,0
20240425,173400,504277065,3495,3495,3495,3495,0
20240425,173300,504277065,3495,3495,3495,3495,0
20240425,173200,504277065,3495,3495,3495,3495,0
20240425,173100,504277065,3495,3495,3495,3495,0
20240425,173000,504277065,3495,3495,3495,3495,0
20240425,172900,504277065,3495,3495,3495,3495,0
20240425,172800,504277065,3495,3495,3495,3495,0
20240425,172700,504277065,3495,3495,3495,3495,0
20240425,172600,504277065,3495,3495,3495,3495,0
20240425,172500,504277065,3495,3495,3495,3495,0
20240425,172400,504277065,3495,3495,3495,3495,0
20240425,172300,504277065,3495,3495,3495,3495,0
20240425,172200,504277065,3495,3495,3495,3495,0
20240425,172100,504277065,3495,3495,3495,3495,0
20240425,172000,504277065,3495,3495,3495,3495,0
20240425,171900,504277065,3495,3495,3495,3495,0
20240425,171800,504277065,3495,3495,3495,3495,0
20240425,171700,504277065,3495,3495,3495,3495,0
20240425,171600,504277065,3495,3495,3495,3495,0
20240425,171500,504277065,3495,3495,3495,3495,0
20240425,171400,504277065,3495,3495,3495,3495,0
20240425,171300,504277065,3495,3495,3495,3495,23987
20240425,171200,504277065,3495,3495,3495,3495,0
20240425,171100,504277065,3495,3495,3495,3495,0
20240425,171000,504277065,3495,3495,3495,3495,0
20240425,170900,504277065,3495,3495,3495,3495,0
20240425,170800,504277065,3495,3495,3495,3495,0
20240425,170700,504277065,3495,3495,3495,3495,0
20240425,170600,504277065,3495,3495,3495,3495,0
20240425,170500,504277065,3495,3495,3495,3495,0
20240425,170400,504277065,3495,3495,3495,3495,0
20240425,170300,504277065,3495,3495,3495,3495,0
20240425,170200,504277065,3495,3495,3495,3495,0
20240425,170100,504277065,3495,3495,3495,3495,0
20240425,170000,504277065,3495,3495,3495,3495,0
20240425,165900,504277065,3495,3495,3495,3495,0
20240425,165800,504277065,3495,3495,3495,3495,0
20240425,165700,504277065,3495,3495,3495,3495,0
20240425,165600,504277065,3495,3495,3495,3495,0
20240425,165500,504277065,3495,3495,3495,3495,0
20240425,165400,504277065,3495,3495,3495,3495,0
20240425,165300,504277065,3495,3495,3495,3495,0
20240425,165200,504277065,3495,3495,3495,3495,0
20240425,165100,504277065,3495,3495,3495,3495,0
20240425,165000,504277065,3495,3495,3495,3495,0
20240425,164900,504277065,3495,3495,3495,3495,0
20240425,164800,504277065,3495,3495,3495,3495,0
20240425,164700,504277065,3495,3495,3495,3495,0
20240425,164600,504277065,3495,3495,3495,3495,0
20240425,164500,504277065,3495,3495,3495,3495,0
20240425,164400,504277065,3495,3495,3495,3495,0
20240425,164300,504277065,3495,3495,3495,3495,23987
20240425,164200,504277065,3495,3495,3495,3495,0
20240425,164100,504277065,3495,3495,3495,3495,0
20240425,164000,504277065,3495,3495,3495,3495,0
20240425,163900,504277065,3495,3495,3495,3495,0
20240425,163800,504277065,3495,3495,3495,3495,0
20240425,163700,504277065,3495,3495,3495,3495,0
20240425,163600,504277065,3495,3495,3495,3495,0
20240425,163500,504277065,3495,3495,3495,3495,0
20240425,163400,504277065,3495,3495,3495,3495,0
20240425,163300,504277065,3495,3495,3495,3495,0
20240425,163200,504277065,3495,3495,3495,3495,0
20240425,163100,504277065,3495,3495,3495,3495,0
20240425,163000,504277065,3495,3495,3495,3495,0
20240425,162900,504277065,3495,3495,3495,3495,0
20240425,162800,504277065,3495,3495,3495,3495,0
20240425,162700,504277065,3495,3495,3495,3495,0
20240425,162600,504277065,3495,3495,3495,3495,0
20240425,162500,504277065,3495,3495,3495,3495,0
20240425,162400,504277065,3495,3495,3495,3495,0
20240425,162300,504277065,3495,3495,3495,3495,0
20240425,162200,504277065,3495,3495,3495,3495,0
20240425,162100,504277065,3495,3495,3495,3495,0
20240425,162000,504277065,3495,3495,3495,3495,0
20240425,161900,504277065,3495,3495,3495,3495,0
20240425,161800,504277065,3495,3495,3495,3495,0
20240425,161700,504277065,3495,3495,3495,3495,0
20240425,161600,504277065,3495,3495,3495,3495,0
20240425,161500,504277065,3495,3495,3495,3495,0
20240425,161400,504277065,3495,3495,3495,3495,0
20240425,161300,504277065,3495,3495,3495,3495,23987
20240425,161200,504277065,3495,3495,3495,3495,0
20240425,161100,504277065,3495,3495,3495,3495,0
20240425,161000,504277065,3495,3495,3495,3495,0
20240425,160900,504277065,3495,3495,3495,3495,0
20240425,160800,504277065,3495,3495,3495,3495,0
20240425,160700,504277065,3495,3495,3495,3495,0
20240425,160600,504277065,3495,3495,3495,3495,0
20240425,160500,504277065,3495,3495,3495,3495,0
20240425,160400,504277065,3495,3495,3495,3495,0
20240425,160300,504277065,3495,3495,3495,3495,0
20240425,160200,504277065,3495,3495,3495,3495,0
20240425,160100,504277065,3495,3495,3495,3495,0
20240425,160000,504277065,3495,3495,3495,3495,0
20240425,155900,504277065,3495,3495,3495,3495,0
20240425,155800,504277065,3495,3495,3495,3495,0
20240425,155700,504277065,3495,3495,3495,3495,0
20240425,155600,504277065,3495,3495,3495,3495,0
20240425,155500,504277065,3495,3495,3495,3495,0
20240425,155400,504277065,3495,3495,3495,3495,0
20240425,155300,504277065,3495,3495,3495,3495,0
20240425,155200,504277065,3495,3495,3495,3495,0
20240425,155100,504277065,3495,3495,3495,3495,0
20240425,155000,504277065,3495,3495,3495,3495,0
20240425,154900,504277065,3495,3495,3495,3495,0
20240425,154800,504277065,3495,3495,3495,3495,0
20240425,154700,504277065,3495,3495,3495,3495,0
20240425,154600,504277065,3495,3495,3495,3495,0
20240425,154500,504277065,3495,3495,3495,3495,0
20240425,154400,504277065,3495,3495,3495,3495,0
20240425,154300,504277065,3495,3495,3495,3495,23987
20240425,154200,504277065,3495,3495,3495,3495,0
20240425,154100,504277065,3495,3495,3495,3495,0
20240425,154000,504277065,3495,3495,3495,3495,0
20240425,153900,504277065,3495,3495,3495,3495,0
20240425,153800,504277065,3495,3495,3495,3495,0
20240425,153700,504277065,3495,3495,3495,3495,0
20240425,153600,504277065,3495,3495,3495,3495,0
20240425,153500,504277065,3495,3495,3495,3495,0
20240425,153400,504277065,3495,3495,3495,3495,0
20240425,153300,504277065,3495,3495,3495,3495,0
20240425,153200,504277065,3495,3495,3495,3495,0
20240425,153100,504277065,3495,3495,3495,3495,0
20240425,153000,504277065,3495,3495,3495,3495,23987
20240425,152900,420442500,3430,3430,3430,3430,0
20240425,152800,420442500,3430,3430,3430,3430,0
20240425,152700,420442500,3430,3430,3430,3430,0
20240425,152600,420442500,3430,3430,3430,3430,0
20240425,152500,420442500,3430,3430,3430,3430,0
20240425,152400,420442500,3430,3430,3430,3430,0
20240425,152300,420442500,3430,3430,3430,3430,0
20240425,152200,420442500,3430,3430,3430,3430,0
20240425,152100,420442500,3430,3430,3430,3430,0
20240425,152000,420442500,3430,3430,3430,3430,0
20240425,151900,420442500,3430,3430,3430,3415,103
20240425,151800,420090710,3415,3430,3430,3415,214
20240425,151700,419357825,3430,3430,3430,3430,5
20240425,151600,419340675,3430,3430,3430,3430,0
20240425,151500,419340675,3430,3430,3430,3430,0
20240425,151400,419340675,3430,3430,3430,3430,0
20240425,151300,419340675,3430,3430,3430,3430,35
20240425,151200,419220625,3410,3410,3410,3410,0
20240425,151100,419220625,3410,3410,3410,3410,0
20240425,151000,419220625,3410,3420,3420,3410,151
20240425,150900,418705690,3440,3440,3440,3440,0
20240425,150800,418705690,3440,3445,3445,3440,6
20240425,150700,418685030,3440,3440,3440,3440,200
20240425,150600,417997030,3440,3440,3440,3440,0
20240425,150500,417997030,3440,3430,3440,3430,2
20240425,150400,417990160,3440,3440,3440,3440,200
20240425,150300,417302160,3440,3440,3440,3440,0
20240425,150200,417302160,3440,3440,3440,3440,1
20240425,150100,417298720,3445,3450,3450,3445,4
20240425,150000,417284930,3450,3450,3450,3450,10
20240425,145900,417250430,3450,3415,3450,3410,5101
20240425,145800,399834710,3420,3420,3435,3420,460
20240425,145700,398258540,3435,3435,3435,3435,440
20240425,145600,396747140,3435,3435,3440,3435,193
20240425,145500,396084180,3435,3440,3440,3435,259
20240425,145400,395194490,3440,3440,3440,3440,0
20240425,145300,395194490,3440,3435,3440,3415,1029
20240425,145200,391673325,3440,3440,3440,3440,4
20240425,145100,391659565,3440,3440,3440,3440,13
20240425,145000,391614845,3445,3445,3445,3445,0
20240425,144900,391614845,3445,3435,3445,3435,51
20240425,144800,391439650,3450,3450,3450,3450,6
20240425,144700,391418950,3450,3450,3450,3450,0
20240425,144600,391418950,3450,3450,3450,3450,4
20240425,144500,391405150,3455,3455,3455,3455,0
20240425,144400,391405150,3455,3455,3455,3455,4
20240425,144300,391391330,3450,3450,3455,3435,2037
20240425,144200,384393630,3450,3455,3465,3450,360
20240425,144100,383149840,3465,3465,3465,3465,0
20240425,144000,383149840,3465,3465,3465,3465,0
20240425,143900,383149840,3465,3465,3465,3465,0
20240425,143800,383149840,3465,3465,3465,3465,5
20240425,143700,383132515,3460,3460,3460,3460,18
20240425,143600,383070235,3465,3460,3465,3460,3
20240425,143500,383059850,3465,3465,3465,3465,0
20240425,143400,383059850,3465,3450,3465,3450,69
20240425,143300,382821785,3465,3465,3465,3465,0
20240425,143200,382821785,3465,3465,3465,3465,0
20240425,143100,382821785,3465,3455,3465,3445,276
20240425,143000,381870330,3455,3455,3455,3455,7
20240425,142900,381846145,3460,3460,3460,3460,0
20240425,142800,381846145,3460,3470,3470,3460,342
20240425,142700,380660620,3470,3470,3470,3470,0
20240425,142600,380660620,3470,3485,3485,3470,595
20240425,142500,378595035,3475,3475,3475,3475,0
20240425,142400,378595035,3475,3475,3475,3475,0
20240425,142300,378595035,3475,3475,3475,3475,0
20240425,142200,378595035,3475,3475,3475,3475,0
20240425,142100,378595035,3475,3475,3475,3475,0
20240425,142000,378595035,3475,3475,3475,3475,1
20240425,141900,378591560,3475,3475,3475,3475,9
20240425,141800,378560285,3475,3475,3475,3475,0
20240425,141700,378560285,3475,3475,3475,3475,0
20240425,141600,378560285,3475,3475,3475,3475,0
20240425,141500,378560285,3475,3495,3495,3475,98
20240425,141400,378219135,3475,3490,3490,3475,443
20240425,141300,376676160,3490,3490,3490,3490,2
20240425,141200,376669180,3490,3500,3500,3490,460
20240425,141100,375059295,3525,3525,3525,3525,0
20240425,141000,375059295,3525,3500,3525,3500,152
20240425,140900,374526520,3500,3510,3510,3500,43
20240425,140800,374375680,3510,3515,3515,3510,5
20240425,140700,374358125,3540,3540,3540,3540,217
20240425,140600,373589945,3540,3495,3540,3495,10168
20240425,140500,337667045,3495,3495,3495,3495,1
20240425,140400,337663550,3480,3480,3480,3480,26
20240425,140300,337573070,3480,3480,3480,3480,0
20240425,140200,337573070,3480,3480,3480,3480,110
20240425,140100,337190270,3470,3470,3470,3470,0
20240425,140000,337190270,3470,3470,3475,3470,224
20240425,135900,336412985,3470,3475,3500,3470,79
20240425,135800,336138535,3510,3440,3510,3425,11662
20240425,135700,295475720,3435,3435,3435,3435,30
20240425,135600,295372670,3440,3440,3440,3440,34
20240425,135500,295255710,3460,3460,3460,3460,0
20240425,135400,295255710,3460,3440,3460,3435,1027
20240425,135300,291702580,3430,3430,3430,3430,0
20240425,135200,291702580,3430,3430,3430,3430,250
20240425,135100,290845080,3415,3420,3475,3415,2476
20240425,135000,282339495,3430,3425,3430,3425,2
20240425,134900,282332640,3430,3425,3430,3425,73
20240425,134800,282082610,3435,3430,3435,3430,13
20240425,134700,282038005,3435,3425,3435,3425,170
20240425,134600,281454595,3430,3430,3430,3430,10
20240425,134500,281420295,3435,3430,3435,3430,107
20240425,134400,281053260,3435,3435,3435,3435,0
20240425,134300,281053260,3435,3430,3435,3430,31
20240425,134200,280946925,3435,3425,3440,3425,169
20240425,134100,280367490,3420,3420,3420,3420,499
20240425,134000,278660910,3420,3420,3420,3420,575
20240425,133900,276694410,3440,3435,3445,3425,1087
20240425,133800,272961340,3450,3440,3450,3440,301
20240425,133700,271925890,3435,3435,3435,3435,5
20240425,133600,271908715,3455,3450,3455,3450,33
20240425,133500,271794705,3455,3455,3455,3455,0
20240425,133400,271794705,3455,3450,3460,3430,790
20240425,133300,269075360,3485,3475,3485,3475,861
20240425,133200,266077005,3475,3365,3475,3365,6865
20240425,133100,242418415,3360,3360,3360,3360,0
20240425,133000,242418415,3360,3360,3360,3360,265
20240425,132900,241528015,3360,3360,3360,3360,0
20240425,132800,241528015,3360,3360,3360,3360,0
20240425,132700,241528015,3360,3360,3360,3360,0
20240425,132600,241528015,3360,3370,3370,3360,1560
20240425,132500,236281880,3385,3385,3385,3385,0
20240425,132400,236281880,3385,3385,3385,3385,0
20240425,132300,236281880,3385,3385,3385,3385,0
20240425,132200,236281880,3385,3385,3385,3385,2
20240425,132100,236275110,3390,3390,3390,3390,0
20240425,132000,236275110,3390,3390,3390,3390,1
20240425,131900,236271720,3370,3370,3370,3370,0
20240425,131800,236271720,3370,3370,3370,3370,0
20240425,131700,236271720,3370,3370,3370,3370,0
20240425,131600,236271720,3370,3370,3370,3370,0
20240425,131500,236271720,3370,3370,3370,3370,163
20240425,131400,235722410,3365,3365,3365,3365,0
20240425,131300,235722410,3365,3365,3365,3365,0
20240425,131200,235722410,3365,3365,3365,3365,0
20240425,131100,235722410,3365,3365,3365,3365,0
20240425,131000,235722410,3365,3365,3365,3365,1440
20240425,130900,230876810,3370,3370,3370,3370,100
20240425,130800,230539810,3365,3365,3365,3365,2954
20240425,130700,220599600,3360,3360,3360,3360,0
20240425,130600,220599600,3360,3360,3360,3360,0
20240425,130500,220599600,3360,3350,3365,3350,250
20240425,130400,219760805,3350,3345,3350,3345,3
20240425,130300,219750765,3345,3345,3345,3345,0
20240425,130200,219750765,3345,3345,3345,3345,0
20240425,130100,219750765,3345,3345,3345,3345,0
20240425,130000,219750765,3345,3340,3345,3340,3
20240425,125900,219740740,3330,3330,3330,3330,0
20240425,125800,219740740,3330,3330,3330,3330,0
20240425,125700,219740740,3330,3330,3330,3325,13
20240425,125600,219697455,3330,3330,3330,3330,0
20240425,125500,219697455,3330,3330,3330,3330,105
20240425,125400,219347805,3330,3330,3330,3330,0
20240425,125300,219347805,3330,3330,3330,3330,0
20240425,125200,219347805,3330,3330,3330,3330,0
20240425,125100,219347805,3330,3330,3330,3330,0
20240425,125000,219347805,3330,3330,3330,3330,0
20240425,124900,219347805,3330,3330,3330,3330,0
20240425,124800,219347805,3330,3330,3330,3330,0
20240425,124700,219347805,3330,3330,3330,3330,1
20240425,124600,219344475,3345,3345,3345,3345,0
20240425,124500,219344475,3345,3345,3345,3345,0
20240425,124400,219344475,3345,3345,3345,3345,0
20240425,124300,219344475,3345,3345,3345,3345,0
20240425,124200,219344475,3345,3345,3345,3345,0
20240425,124100,219344475,3345,3340,3345,3340,10
20240425,124000,219311040,3335,3335,3335,3335,0
20240425,123900,219311040,3335,3335,3335,3335,0
20240425,123800,219311040,3335,3335,3335,3335,0
20240425,123700,219311040,3335,3330,3335,3330,57
20240425,123600,219121185,3330,3330,3330,3330,107
20240425,123500,218764875,3340,3340,3340,3340,0
20240425,123400,218764875,3340,3340,3340,3340,0
20240425,123300,218764875,3340,3340,3340,3340,0
20240425,123200,218764875,3340,3340,3340,3340,0
20240425,123100,218764875,3340,3340,3340,3340,0
20240425,123000,218764875,3340,3340,3340,3340,0
20240425,122900,218764875,3340,3340,3340,3340,0
20240425,122800,218764875,3340,3340,3340,3340,129
20240425,122700,218334015,3340,3355,3355,3340,16
20240425,122600,218280545,3365,3355,3365,3355,3
20240425,122500,218270470,3360,3355,3360,3355,5
20240425,122400,218253675,3360,3360,3360,3360,0
20240425,122300,218253675,3360,3360,3360,3360,0
20240425,122200,218253675,3360,3360,3360,3360,0
20240425,122100,218253675,3360,3360,3360,3360,15
20240425,122000,218203275,3360,3360,3360,3360,9
20240425,121900,218173035,3360,3360,3360,3360,100
20240425,121800,217837035,3360,3360,3360,3360,100
20240425,121700,217501035,3365,3360,3365,3360,210
20240425,121600,216794430,3365,3360,3365,3360,1500
20240425,121500,211747075,3365,3355,3365,3355,315
20240425,121400,210687345,3340,3335,3340,3335,7
20240425,121300,210663990,3315,3315,3315,3315,0
20240425,121200,210663990,3315,3315,3315,3315,0
20240425,121100,210663990,3315,3315,3315,3315,0
20240425,121000,210663990,3315,3315,3315,3315,0
20240425,120900,210663990,3315,3315,3315,3315,15
20240425,120800,210614265,3315,3315,3315,3315,0
20240425,120700,210614265,3315,3315,3315,3315,0
20240425,120600,210614265,3315,3315,3315,3315,0
20240425,120500,210614265,3315,3315,3315,3315,0
20240425,120400,210614265,3315,3315,3315,3315,0
20240425,120300,210614265,3315,3315,3315,3315,0
20240425,120200,210614265,3315,3315,3315,3315,0
20240425,120100,210614265,3315,3315,3315,3315,0
20240425,120000,210614265,3315,3315,3315,3315,28
20240425,115900,210521445,3360,3360,3360,3360,0
20240425,115800,210521445,3360,3360,3360,3360,0
20240425,115700,210521445,3360,3360,3360,3360,0
20240425,115600,210521445,3360,3360,3360,3360,0
20240425,115500,210521445,3360,3360,3360,3360,0
20240425,115400,210521445,3360,3360,3360,3360,20
20240425,115300,210454245,3360,3360,3360,3360,10
20240425,115200,210420645,3360,3360,3360,3360,0
20240425,115100,210420645,3360,3360,3360,3360,1
20240425,115000,210417285,3350,3350,3350,3350,0
20240425,114900,210417285,3350,3350,3350,3350,930
20240425,114800,207301785,3360,3360,3360,3360,0
20240425,114700,207301785,3360,3360,3360,3360,0
20240425,114600,207301785,3360,3360,3360,3360,0
20240425,114500,207301785,3360,3360,3360,3360,0
20240425,114400,207301785,3360,3360,3360,3360,0
20240425,114300,207301785,3360,3360,3360,3360,0
20240425,114200,207301785,3360,3360,3360,3360,4
20240425,114100,207288345,3350,3325,3350,3325,103
20240425,114000,206945825,3295,3355,3355,3295,4001
20240425,113900,193705875,3345,3345,3345,3345,0
20240425,113800,193705875,3345,3330,3345,3330,1092
20240425,113700,190060935,3330,3330,3330,3330,10
20240425,113600,190027635,3330,3330,3330,3330,0
20240425,113500,190027635,3330,3330,3330,3330,0
20240425,113400,190027635,3330,3330,3330,3330,12
20240425,113300,189987675,3330,3330,3330,3330,10
20240425,113200,189954375,3320,3320,3320,3320,0
20240425,113100,189954375,3320,3320,3320,3320,0
20240425,113000,189954375,3320,3320,3320,3320,29
20240425,112900,189858095,3305,3305,3305,3305,9261
20240425,112800,159250490,3305,3310,3310,3285,4703
20240425,112700,143757485,3315,3315,3315,3315,1
20240425,112600,143754170,3315,3315,3315,3315,0
20240425,112500,143754170,3315,3315,3315,3315,18
20240425,112400,143694500,3315,3315,3315,3315,33
20240425,112300,143585105,3320,3320,3320,3320,0
20240425,112200,143585105,3320,3320,3320,3320,0
20240425,112100,143585105,3320,3320,3320,3320,0
20240425,112000,143585105,3320,3320,3320,3320,0
20240425,111900,143585105,3320,3320,3320,3320,0
20240425,111800,143585105,3320,3320,3320,3320,0
20240425,111700,143585105,3320,3320,3320,3320,0
20240425,111600,143585105,3320,3320,3320,3320,0
20240425,111500,143585105,3320,3320,3320,3320,0
20240425,111400,143585105,3320,3320,3320,3320,0
20240425,111300,143585105,3320,3320,3320,3320,2
20240425,111200,143578465,3295,3295,3295,3295,0
20240425,111100,143578465,3295,3295,3295,3295,0
20240425,111000,143578465,3295,3295,3295,3295,0
20240425,110900,143578465,3295,3295,3295,3295,0
20240425,110800,143578465,3295,3295,3295,3295,0
20240425,110700,143578465,3295,3295,3295,3295,0
20240425,110600,143578465,3295,3325,3325,3295,1000
20240425,110500,140273885,3340,3340,3340,3340,1
20240425,110400,140270545,3330,3330,3330,3330,0
20240425,110300,140270545,3330,3330,3330,3330,388
20240425,110200,138978505,3325,3325,3325,3325,0
20240425,110100,138978505,3325,3325,3325,3325,0
20240425,110000,138978505,3325,3325,3325,3325,60
20240425,105900,138779005,3325,3325,3325,3325,0
20240425,105800,138779005,3325,3320,3325,3320,1164
20240425,105700,134913420,3320,3320,3320,3320,0
20240425,105600,134913420,3320,3305,3320,3305,56
20240425,105500,134728255,3305,3305,3305,3305,0
20240425,105400,134728255,3305,3300,3305,3300,406
20240425,105300,133386960,3280,3280,3280,3280,0
20240425,105200,133386960,3280,3290,3290,3280,1228
20240425,105100,129355620,3280,3280,3280,3280,0
20240425,105000,129355620,3280,3280,3280,3280,0
20240425,104900,129355620,3280,3280,3280,3280,0
20240425,104800,129355620,3280,3280,3280,3280,0
20240425,104700,129355620,3280,3280,3280,3280,0
20240425,104600,129355620,3280,3280,3280,3280,0
20240425,104500,129355620,3280,3315,3315,3280,2000
20240425,104400,122762810,3315,3320,3320,3315,258
20240425,104300,121907490,3320,3320,3320,3320,20
20240425,104200,121841090,3315,3320,3320,3315,274
20240425,104100,120932730,3325,3325,3325,3325,15
20240425,104000,120882855,3330,3330,3330,3330,10
20240425,103900,120849555,3335,3335,3335,3335,30
20240425,103800,120749505,3330,3330,3330,3330,1
20240425,103700,120746175,3330,3335,3335,3325,367
20240425,103600,119524090,3335,3335,3335,3335,6
20240425,103500,119504080,3340,3335,3340,3335,14
20240425,103400,119457340,3330,3330,3330,3330,0
20240425,103300,119457340,3330,3330,3330,3330,80
20240425,103200,119190940,3330,3335,3335,3330,602
20240425,103100,117186270,3335,3335,3335,3335,82
20240425,103000,116912800,3330,3335,3335,3330,1018
20240425,102900,113517960,3340,3340,3340,3335,1247
20240425,102800,109353105,3345,3355,3355,3345,2015
20240425,102700,102602855,3360,3370,3370,3360,3755
20240425,102600,89980350,3370,3370,3370,3370,0
20240425,102500,89980350,3370,3370,3370,3370,300
20240425,102400,88969350,3370,3370,3370,3370,0
20240425,102300,88969350,3370,3370,3370,3370,1
20240425,102200,88965980,3370,3370,3370,3370,500
20240425,102100,87280980,3375,3375,3375,3375,98
20240425,102000,86950230,3375,3380,3380,3375,66
20240425,101900,86727175,3380,3395,3395,3380,2009
20240425,101800,79931865,3395,3395,3395,3395,2
20240425,101700,79925075,3400,3400,3400,3400,0
20240425,101600,79925075,3400,3390,3400,3390,10
20240425,101500,79891105,3400,3400,3400,3400,0
20240425,101400,79891105,3400,3390,3400,3390,884
20240425,101300,76894110,3395,3410,3410,3395,1009
20240425,101200,73464005,3425,3425,3425,3425,0
20240425,101100,73464005,3425,3425,3425,3425,10
20240425,101000,73429755,3430,3430,3430,3430,0
20240425,100900,73429755,3430,3430,3430,3430,0
20240425,100800,73429755,3430,3430,3430,3430,0
20240425,100700,73429755,3430,3430,3430,3430,1
20240425,100600,73426325,3415,3415,3415,3415,4
20240425,100500,73412665,3420,3420,3420,3420,1
20240425,100400,73409245,3435,3435,3435,3435,0
20240425,100300,73409245,3435,3435,3435,3435,0
20240425,100200,73409245,3435,3435,3435,3435,0
20240425,100100,73409245,3435,3435,3435,3435,0
20240425,100000,73409245,3435,3435,3435,3435,0
20240425,095900,73409245,3435,3435,3435,3435,1
20240425,095800,73405810,3435,3435,3435,3435,0
20240425,095700,73405810,3435,3435,3435,3435,1
20240425,095600,73402375,3415,3415,3415,3415,0
20240425,095500,73402375,3415,3415,3415,3415,2612
20240425,095400,64482395,3435,3435,3435,3435,2
20240425,095300,64475525,3430,3435,3435,3430,899
20240425,095200,61391205,3435,3435,3435,3435,11
20240425,095100,61353420,3435,3435,3435,3435,0
20240425,095000,61353420,3435,3435,3435,3435,0
20240425,094900,61353420,3435,3435,3435,3435,0
20240425,094800,61353420,3435,3435,3435,3435,6
20240425,094700,61332810,3430,3430,3430,3430,0
20240425,094600,61332810,3430,3430,3430,3430,0
20240425,094500,61332810,3430,3430,3430,3430,25
20240425,094400,61247060,3430,3430,3430,3430,150
20240425,094300,60732560,3430,3440,3440,3430,1180
20240425,094200,56683360,3440,3430,3440,3430,105
20240425,094100,56323130,3430,3430,3430,3430,10
20240425,094000,56288830,3430,3430,3430,3430,17
20240425,093900,56230520,3430,3425,3430,3425,11
20240425,093800,56192840,3425,3425,3425,3425,0
20240425,093700,56192840,3425,3425,3425,3425,0
20240425,093600,56192840,3425,3425,3425,3425,0
20240425,093500,56192840,3425,3420,3425,3420,235
20240425,093400,55388585,3410,3410,3410,3410,0
20240425,093300,55388585,3410,3410,3410,3410,0
20240425,093200,55388585,3410,3410,3410,3410,0
20240425,093100,55388585,3410,3415,3415,3410,1034
20240425,093000,51862565,3410,3410,3410,3410,0
20240425,092900,51862565,3410,3410,3410,3410,0
20240425,092800,51862565,3410,3410,3410,3410,0
20240425,092700,51862565,3410,3445,3445,3410,1383
20240425,092600,47146070,3450,3420,3450,3420,238
20240425,092500,46332080,3430,3430,3430,3430,300
20240425,092400,45303080,3430,3430,3430,3430,65
20240425,092300,45080130,3410,3410,3410,3410,0
20240425,092200,45080130,3410,3440,3440,3410,174
20240425,092100,44485545,3445,3470,3470,3445,21
20240425,092000,44413150,3470,3470,3470,3470,29
20240425,091900,44312520,3470,3470,3470,3470,20
20240425,091800,44243120,3470,3470,3470,3470,0
20240425,091700,44243120,3470,3440,3470,3440,11
20240425,091600,44204980,3470,3470,3470,3470,36
20240425,091500,44080060,3470,3470,3470,3470,0
20240425,091400,44080060,3470,3470,3470,3470,388
20240425,091300,42733700,3470,3470,3470,3470,231
20240425,091200,41932130,3470,3470,3470,3470,2934
20240425,091100,31751150,3470,3440,3470,3440,634
20240425,091000,29559690,3440,3435,3440,3435,916
20240425,090900,26412110,3435,3410,3435,3410,192
20240425,090800,25755655,3400,3390,3400,3390,272
20240425,090700,24831700,3400,3385,3400,3385,314
20240425,090600,23767270,3385,3380,3385,3380,146
20240425,090500,23273740,3370,3360,3370,3360,769
20240425,090400,20685320,3360,3360,3360,3360,0
20240425,090300,20685320,3360,3360,3360,3360,0
20240425,090200,20685320,3360,3300,3360,3300,767
20240425,090100,18139940,3300,3300,3315,3255,4098
20240425,090000,4726790,3305,3365,3365,3305,1422