stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,191700,509171040,12330,12330,12330,12330,141
20240425,191600,509171040,12330,12330,12330,12330,0
20240425,191500,509171040,12330,12330,12330,12330,0
20240425,191400,509171040,12330,12330,12330,12330,0
20240425,191300,509171040,12330,12330,12330,12330,0
20240425,191200,509171040,12330,12330,12330,12330,0
20240425,191100,509171040,12330,12330,12330,12330,0
20240425,191000,509171040,12330,12330,12330,12330,0
20240425,190900,509171040,12330,12330,12330,12330,0
20240425,190800,509171040,12330,12330,12330,12330,0
20240425,190700,509171040,12330,12330,12330,12330,0
20240425,190600,509171040,12330,12330,12330,12330,0
20240425,190500,509171040,12330,12330,12330,12330,0
20240425,190400,509171040,12330,12330,12330,12330,0
20240425,190300,509171040,12330,12330,12330,12330,0
20240425,190200,509171040,12330,12330,12330,12330,0
20240425,190100,509171040,12330,12330,12330,12330,0
20240425,190000,509171040,12330,12330,12330,12330,0
20240425,185900,509171040,12330,12330,12330,12330,0
20240425,185800,509171040,12330,12330,12330,12330,0
20240425,185700,509171040,12330,12330,12330,12330,0
20240425,185600,509171040,12330,12330,12330,12330,0
20240425,185500,509171040,12330,12330,12330,12330,0
20240425,185400,509171040,12330,12330,12330,12330,0
20240425,185300,509171040,12330,12330,12330,12330,0
20240425,185200,509171040,12330,12330,12330,12330,0
20240425,185100,509171040,12330,12330,12330,12330,0
20240425,185000,509171040,12330,12330,12330,12330,0
20240425,184900,509171040,12330,12330,12330,12330,0
20240425,184800,509171040,12330,12330,12330,12330,0
20240425,184700,509171040,12330,12330,12330,12330,141
20240425,184600,509171040,12330,12330,12330,12330,0
20240425,184500,509171040,12330,12330,12330,12330,0
20240425,184400,509171040,12330,12330,12330,12330,0
20240425,184300,509171040,12330,12330,12330,12330,0
20240425,184200,509171040,12330,12330,12330,12330,0
20240425,184100,509171040,12330,12330,12330,12330,0
20240425,184000,509171040,12330,12330,12330,12330,0
20240425,183900,509171040,12330,12330,12330,12330,0
20240425,183800,509171040,12330,12330,12330,12330,0
20240425,183700,509171040,12330,12330,12330,12330,0
20240425,183600,509171040,12330,12330,12330,12330,0
20240425,183500,509171040,12330,12330,12330,12330,0
20240425,183400,509171040,12330,12330,12330,12330,0
20240425,183300,509171040,12330,12330,12330,12330,0
20240425,183200,509171040,12330,12330,12330,12330,0
20240425,183100,509171040,12330,12330,12330,12330,0
20240425,183000,509171040,12330,12330,12330,12330,0
20240425,182900,509171040,12330,12330,12330,12330,0
20240425,182800,509171040,12330,12330,12330,12330,0
20240425,182700,509171040,12330,12330,12330,12330,0
20240425,182600,509171040,12330,12330,12330,12330,0
20240425,182500,509171040,12330,12330,12330,12330,0
20240425,182400,509171040,12330,12330,12330,12330,0
20240425,182300,509171040,12330,12330,12330,12330,0
20240425,182200,509171040,12330,12330,12330,12330,0
20240425,182100,509171040,12330,12330,12330,12330,0
20240425,182000,509171040,12330,12330,12330,12330,0
20240425,181900,509171040,12330,12330,12330,12330,0
20240425,181800,509171040,12330,12330,12330,12330,0
20240425,181700,509171040,12330,12330,12330,12330,141
20240425,181600,509171040,12330,12330,12330,12330,0
20240425,181500,509171040,12330,12330,12330,12330,0
20240425,181400,509171040,12330,12330,12330,12330,0
20240425,181300,509171040,12330,12330,12330,12330,0
20240425,181200,509171040,12330,12330,12330,12330,0
20240425,181100,509171040,12330,12330,12330,12330,0
20240425,181000,509171040,12330,12330,12330,12330,0
20240425,180900,509171040,12330,12330,12330,12330,0
20240425,180800,509171040,12330,12330,12330,12330,0
20240425,180700,509171040,12330,12330,12330,12330,0
20240425,180600,509171040,12330,12330,12330,12330,0
20240425,180500,509171040,12330,12330,12330,12330,0
20240425,180400,509171040,12330,12330,12330,12330,0
20240425,180300,509171040,12330,12330,12330,12330,0
20240425,180200,509171040,12330,12330,12330,12330,0
20240425,180100,509171040,12330,12330,12330,12330,0
20240425,180000,509171040,12330,12330,12330,12330,0
20240425,175900,509171040,12330,12330,12330,12330,0
20240425,175800,509171040,12330,12330,12330,12330,0
20240425,175700,509171040,12330,12330,12330,12330,0
20240425,175600,509171040,12330,12330,12330,12330,0
20240425,175500,509171040,12330,12330,12330,12330,0
20240425,175400,509171040,12330,12330,12330,12330,0
20240425,175300,509171040,12330,12330,12330,12330,0
20240425,175200,509171040,12330,12330,12330,12330,0
20240425,175100,509171040,12330,12330,12330,12330,0
20240425,175000,509171040,12330,12330,12330,12330,0
20240425,174900,509171040,12330,12330,12330,12330,0
20240425,174800,509171040,12330,12330,12330,12330,0
20240425,174700,509171040,12330,12330,12330,12330,141
20240425,174600,509171040,12330,12330,12330,12330,0
20240425,174500,509171040,12330,12330,12330,12330,0
20240425,174400,509171040,12330,12330,12330,12330,0
20240425,174300,509171040,12330,12330,12330,12330,0
20240425,174200,509171040,12330,12330,12330,12330,0
20240425,174100,509171040,12330,12330,12330,12330,0
20240425,174000,509171040,12330,12330,12330,12330,0
20240425,173900,509171040,12330,12330,12330,12330,0
20240425,173800,509171040,12330,12330,12330,12330,0
20240425,173700,509171040,12330,12330,12330,12330,0
20240425,173600,509171040,12330,12330,12330,12330,0
20240425,173500,509171040,12330,12330,12330,12330,0
20240425,173400,509171040,12330,12330,12330,12330,0
20240425,173300,509171040,12330,12330,12330,12330,0
20240425,173200,509171040,12330,12330,12330,12330,0
20240425,173100,509171040,12330,12330,12330,12330,0
20240425,173000,509171040,12330,12330,12330,12330,0
20240425,172900,509171040,12330,12330,12330,12330,0
20240425,172800,509171040,12330,12330,12330,12330,0
20240425,172700,509171040,12330,12330,12330,12330,0
20240425,172600,509171040,12330,12330,12330,12330,0
20240425,172500,509171040,12330,12330,12330,12330,0
20240425,172400,509171040,12330,12330,12330,12330,0
20240425,172300,509171040,12330,12330,12330,12330,0
20240425,172200,509171040,12330,12330,12330,12330,0
20240425,172100,509171040,12330,12330,12330,12330,0
20240425,172000,509171040,12330,12330,12330,12330,0
20240425,171900,509171040,12330,12330,12330,12330,0
20240425,171800,509171040,12330,12330,12330,12330,0
20240425,171700,509171040,12330,12330,12330,12330,141
20240425,171600,509171040,12330,12330,12330,12330,0
20240425,171500,509171040,12330,12330,12330,12330,0
20240425,171400,509171040,12330,12330,12330,12330,0
20240425,171300,509171040,12330,12330,12330,12330,0
20240425,171200,509171040,12330,12330,12330,12330,0
20240425,171100,509171040,12330,12330,12330,12330,0
20240425,171000,509171040,12330,12330,12330,12330,0
20240425,170900,509171040,12330,12330,12330,12330,0
20240425,170800,509171040,12330,12330,12330,12330,0
20240425,170700,509171040,12330,12330,12330,12330,0
20240425,170600,509171040,12330,12330,12330,12330,0
20240425,170500,509171040,12330,12330,12330,12330,0
20240425,170400,509171040,12330,12330,12330,12330,0
20240425,170300,509171040,12330,12330,12330,12330,0
20240425,170200,509171040,12330,12330,12330,12330,0
20240425,170100,509171040,12330,12330,12330,12330,0
20240425,170000,509171040,12330,12330,12330,12330,0
20240425,165900,509171040,12330,12330,12330,12330,0
20240425,165800,509171040,12330,12330,12330,12330,0
20240425,165700,509171040,12330,12330,12330,12330,0
20240425,165600,509171040,12330,12330,12330,12330,0
20240425,165500,509171040,12330,12330,12330,12330,0
20240425,165400,509171040,12330,12330,12330,12330,0
20240425,165300,509171040,12330,12330,12330,12330,0
20240425,165200,509171040,12330,12330,12330,12330,0
20240425,165100,509171040,12330,12330,12330,12330,0
20240425,165000,509171040,12330,12330,12330,12330,0
20240425,164900,509171040,12330,12330,12330,12330,0
20240425,164800,509171040,12330,12330,12330,12330,0
20240425,164700,509171040,12330,12330,12330,12330,141
20240425,164600,509171040,12330,12330,12330,12330,0
20240425,164500,509171040,12330,12330,12330,12330,0
20240425,164400,509171040,12330,12330,12330,12330,0
20240425,164300,509171040,12330,12330,12330,12330,0
20240425,164200,509171040,12330,12330,12330,12330,0
20240425,164100,509171040,12330,12330,12330,12330,0
20240425,164000,509171040,12330,12330,12330,12330,0
20240425,163900,509171040,12330,12330,12330,12330,0
20240425,163800,509171040,12330,12330,12330,12330,0
20240425,163700,509171040,12330,12330,12330,12330,0
20240425,163600,509171040,12330,12330,12330,12330,0
20240425,163500,509171040,12330,12330,12330,12330,0
20240425,163400,509171040,12330,12330,12330,12330,0
20240425,163300,509171040,12330,12330,12330,12330,0
20240425,163200,509171040,12330,12330,12330,12330,0
20240425,163100,509171040,12330,12330,12330,12330,0
20240425,163000,509171040,12330,12330,12330,12330,0
20240425,162900,509171040,12330,12330,12330,12330,0
20240425,162800,509171040,12330,12330,12330,12330,0
20240425,162700,509171040,12330,12330,12330,12330,0
20240425,162600,509171040,12330,12330,12330,12330,0
20240425,162500,509171040,12330,12330,12330,12330,0
20240425,162400,509171040,12330,12330,12330,12330,0
20240425,162300,509171040,12330,12330,12330,12330,0
20240425,162200,509171040,12330,12330,12330,12330,0
20240425,162100,509171040,12330,12330,12330,12330,0
20240425,162000,509171040,12330,12330,12330,12330,0
20240425,161900,509171040,12330,12330,12330,12330,0
20240425,161800,509171040,12330,12330,12330,12330,0
20240425,161700,509171040,12330,12330,12330,12330,141
20240425,161600,509171040,12330,12330,12330,12330,0
20240425,161500,509171040,12330,12330,12330,12330,0
20240425,161400,509171040,12330,12330,12330,12330,0
20240425,161300,509171040,12330,12330,12330,12330,0
20240425,161200,509171040,12330,12330,12330,12330,0
20240425,161100,509171040,12330,12330,12330,12330,0
20240425,161000,509171040,12330,12330,12330,12330,0
20240425,160900,509171040,12330,12330,12330,12330,0
20240425,160800,509171040,12330,12330,12330,12330,0
20240425,160700,509171040,12330,12330,12330,12330,0
20240425,160600,509171040,12330,12330,12330,12330,0
20240425,160500,509171040,12330,12330,12330,12330,0
20240425,160400,509171040,12330,12330,12330,12330,0
20240425,160300,509171040,12330,12330,12330,12330,0
20240425,160200,509171040,12330,12330,12330,12330,0
20240425,160100,509171040,12330,12330,12330,12330,0
20240425,160000,509171040,12330,12330,12330,12330,0
20240425,155900,509171040,12330,12330,12330,12330,0
20240425,155800,509171040,12330,12330,12330,12330,0
20240425,155700,509171040,12330,12330,12330,12330,0
20240425,155600,509171040,12330,12330,12330,12330,0
20240425,155500,509171040,12330,12330,12330,12330,0
20240425,155400,509171040,12330,12330,12330,12330,0
20240425,155300,509171040,12330,12330,12330,12330,0
20240425,155200,509171040,12330,12330,12330,12330,0
20240425,155100,509171040,12330,12330,12330,12330,0
20240425,155000,509171040,12330,12330,12330,12330,0
20240425,154900,509171040,12330,12330,12330,12330,0
20240425,154800,509171040,12330,12330,12330,12330,0
20240425,154700,509171040,12330,12330,12330,12330,141
20240425,154600,509171040,12330,12330,12330,12330,0
20240425,154500,509171040,12330,12330,12330,12330,0
20240425,154400,509171040,12330,12330,12330,12330,0
20240425,154300,509171040,12330,12330,12330,12330,0
20240425,154200,509171040,12330,12330,12330,12330,0
20240425,154100,509171040,12330,12330,12330,12330,0
20240425,154000,509171040,12330,12330,12330,12330,0
20240425,153900,509171040,12330,12330,12330,12330,0
20240425,153800,509171040,12330,12330,12330,12330,0
20240425,153700,509171040,12330,12330,12330,12330,0
20240425,153600,509171040,12330,12330,12330,12330,0
20240425,153500,509171040,12330,12330,12330,12330,0
20240425,153400,509171040,12330,12330,12330,12330,0
20240425,153300,509171040,12330,12330,12330,12330,0
20240425,153200,509171040,12330,12330,12330,12330,0
20240425,153100,509171040,12330,12330,12330,12330,0
20240425,153000,509171040,12330,12330,12330,12330,141
20240425,152900,507432510,12320,12320,12320,12320,0
20240425,152800,507432510,12320,12320,12320,12320,0
20240425,152700,507432510,12320,12320,12320,12320,0
20240425,152600,507432510,12320,12320,12320,12320,0
20240425,152500,507432510,12320,12320,12320,12320,0
20240425,152400,507432510,12320,12320,12320,12320,0
20240425,152300,507432510,12320,12320,12320,12320,0
20240425,152200,507432510,12320,12320,12320,12320,0
20240425,152100,507432510,12320,12320,12320,12320,0
20240425,152000,507432510,12320,12320,12320,12320,0
20240425,151900,507432510,12320,12320,12320,12320,0
20240425,151800,507432510,12320,12320,12320,12320,0
20240425,151700,507432510,12320,12320,12320,12320,29
20240425,151600,507075230,12320,12320,12320,12320,113
20240425,151500,505683070,12330,12320,12330,12320,500
20240425,151400,499522070,12320,12320,12320,12320,12
20240425,151300,499374230,12320,12320,12320,12320,0
20240425,151200,499374230,12320,12320,12320,12320,0
20240425,151100,499374230,12320,12320,12320,12320,0
20240425,151000,499374230,12320,12320,12320,12320,12
20240425,150900,499226390,12320,12320,12320,12320,0
20240425,150800,499226390,12320,12320,12320,12320,0
20240425,150700,499226390,12320,12320,12320,12320,0
20240425,150600,499226390,12320,12320,12320,12320,100
20240425,150500,497994390,12330,12330,12330,12330,30
20240425,150400,497624490,12330,12330,12330,12330,300
20240425,150300,493925490,12340,12340,12340,12340,5
20240425,150200,493863790,12340,12350,12360,12340,662
20240425,150100,485688090,12390,12360,12390,12350,162
20240425,150000,483683560,12360,12360,12360,12360,10
20240425,145900,483559960,12370,12370,12370,12370,10
20240425,145800,483436260,12380,12380,12380,12380,0
20240425,145700,483436260,12380,12380,12380,12380,7
20240425,145600,483349600,12380,12380,12390,12380,18
20240425,145500,483126710,12400,12340,12400,12330,448
20240425,145400,477590770,12340,12330,12340,12330,91
20240425,145300,476467900,12340,12350,12350,12340,71
20240425,145200,475591120,12340,12340,12340,12340,2
20240425,145100,475566440,12340,12330,12350,12330,254
20240425,145000,472434410,12320,12320,12320,12320,680
20240425,144900,464056810,12310,12310,12310,12310,308
20240425,144800,460265330,12300,12300,12300,12300,0
20240425,144700,460265330,12300,12300,12300,12300,503
20240425,144600,454078430,12300,12300,12300,12300,99
20240425,144500,452860730,12300,12300,12300,12300,1
20240425,144400,452848430,12310,12310,12310,12310,399
20240425,144300,447936740,12330,12330,12330,12330,224
20240425,144200,445174820,12320,12350,12350,12320,728
20240425,144100,436203520,12360,12360,12360,12360,0
20240425,144000,436203520,12360,12360,12360,12360,130
20240425,143900,434596720,12360,12360,12360,12360,130
20240425,143800,432989920,12350,12350,12350,12350,0
20240425,143700,432989920,12350,12350,12350,12350,1
20240425,143600,432977570,12360,12360,12360,12360,96
20240425,143500,431791010,12360,12370,12370,12360,880
20240425,143400,420908660,12360,12400,12400,12360,948
20240425,143300,409181320,12400,12440,12440,12400,872
20240425,143200,398359080,12460,12470,12490,12450,842
20240425,143100,387872090,12470,12370,12470,12370,704
20240425,143000,379142020,12390,12310,12390,12310,1638
20240425,142900,358945560,12310,12310,12310,12310,22
20240425,142800,358674740,12320,12310,12320,12310,151
20240425,142700,356815920,12290,12290,12330,12290,721
20240425,142600,347954690,12330,12270,12330,12260,447
20240425,142500,342473160,12270,12290,12290,12270,131
20240425,142400,340865470,12280,12310,12310,12270,1141
20240425,142300,326846030,12310,12310,12310,12310,0
20240425,142200,326846030,12310,12310,12310,12310,0
20240425,142100,326846030,12310,12310,12310,12310,10
20240425,142000,326722930,12330,12330,12330,12330,0
20240425,141900,326722930,12330,12330,12330,12330,0
20240425,141800,326722930,12330,12330,12330,12330,0
20240425,141700,326722930,12330,12330,12330,12330,100
20240425,141600,325489930,12350,12300,12350,12300,560
20240425,141500,318587880,12280,12270,12280,12270,1001
20240425,141400,306305600,12280,12290,12290,12280,677
20240425,141300,297988530,12290,12320,12340,12290,790
20240425,141200,288271430,12340,12280,12340,12280,132
20240425,141100,286645800,12280,12210,12280,12210,998
20240425,141000,274410560,12200,12210,12210,12200,565
20240425,140900,267515260,12220,12240,12260,12220,90
20240425,140800,266413630,12230,12230,12230,12230,0
20240425,140700,266413630,12230,12230,12230,12230,0
20240425,140600,266413630,12230,12230,12230,12230,188
20240425,140500,264114390,12220,12260,12260,12220,668
20240425,140400,255950950,12250,12240,12250,12240,766
20240425,140300,246573440,12220,12220,12220,12220,0
20240425,140200,246573440,12220,12220,12220,12220,0
20240425,140100,246573440,12220,12220,12220,12220,0
20240425,140000,246573440,12220,12220,12220,12220,0
20240425,135900,246573440,12220,12220,12220,12220,0
20240425,135800,246573440,12220,12220,12220,12220,0
20240425,135700,246573440,12220,12220,12220,12220,0
20240425,135600,246573440,12220,12220,12220,12220,0
20240425,135500,246573440,12220,12220,12220,12220,25
20240425,135400,246267940,12220,12180,12220,12180,743
20240425,135300,237199780,12180,12200,12200,12170,369
20240425,135200,232708330,12200,12200,12200,12200,18
20240425,135100,232488730,12200,12200,12200,12200,0
20240425,135000,232488730,12200,12200,12200,12200,48
20240425,134900,231903130,12190,12190,12190,12190,0
20240425,134800,231903130,12190,12190,12190,12190,0
20240425,134700,231903130,12190,12190,12190,12190,0
20240425,134600,231903130,12190,12190,12190,12190,0
20240425,134500,231903130,12190,12190,12190,12190,0
20240425,134400,231903130,12190,12190,12190,12190,0
20240425,134300,231903130,12190,12190,12190,12190,2
20240425,134200,231878750,12200,12200,12200,12200,0
20240425,134100,231878750,12200,12200,12200,12200,0
20240425,134000,231878750,12200,12240,12240,12200,666
20240425,133900,223753150,12180,12180,12180,12180,11
20240425,133800,223619170,12160,12170,12170,12160,588
20240425,133700,216466890,12180,12160,12200,12160,1144
20240425,133600,202525250,12160,12170,12170,12160,439
20240425,133500,197183120,12180,12180,12180,12180,0
20240425,133400,197183120,12180,12190,12200,12180,705
20240425,133300,188582260,12190,12190,12190,12190,5
20240425,133200,188521310,12170,12170,12170,12170,328
20240425,133100,184529550,12180,12220,12220,12180,1132
20240425,133000,170726310,12220,12190,12220,12190,1112
20240425,132900,157156950,12170,12170,12170,12170,0
20240425,132800,157156950,12170,12170,12170,12170,0
20240425,132700,157156950,12170,12170,12170,12170,0
20240425,132600,157156950,12170,12170,12170,12170,0
20240425,132500,157156950,12170,12170,12170,12170,610
20240425,132400,149733250,12180,12180,12180,12180,0
20240425,132300,149733250,12180,12180,12180,12180,0
20240425,132200,149733250,12180,12180,12180,12180,0
20240425,132100,149733250,12180,12180,12180,12180,0
20240425,132000,149733250,12180,12170,12180,12170,11
20240425,131900,149599370,12160,12160,12160,12160,0
20240425,131800,149599370,12160,12160,12160,12160,10
20240425,131700,149477770,12170,12190,12190,12160,883
20240425,131600,138738580,12190,12190,12190,12190,3
20240425,131500,138702010,12200,12200,12200,12200,0
20240425,131400,138702010,12200,12200,12200,12200,0
20240425,131300,138702010,12200,12200,12200,12200,0
20240425,131200,138702010,12200,12200,12200,12200,0
20240425,131100,138702010,12200,12170,12200,12170,330
20240425,131000,134685880,12200,12170,12200,12170,31
20240425,130900,134308280,12200,12170,12200,12170,86
20240425,130800,133260880,12200,12170,12200,12170,9
20240425,130700,133151230,12210,12180,12210,12180,5
20240425,130600,133090300,12180,12170,12210,12170,288
20240425,130500,129582270,12170,12190,12190,12170,993
20240425,130400,117495910,12210,12210,12210,12210,0
20240425,130300,117495910,12210,12210,12210,12210,0
20240425,130200,117495910,12210,12210,12210,12210,0
20240425,130100,117495910,12210,12210,12210,12210,0
20240425,130000,117495910,12210,12200,12210,12200,700
20240425,125900,108953770,12210,12210,12210,12210,0
20240425,125800,108953770,12210,12210,12210,12210,0
20240425,125700,108953770,12210,12210,12210,12210,0
20240425,125600,108953770,12210,12210,12210,12210,0
20240425,125500,108953770,12210,12210,12210,12210,0
20240425,125400,108953770,12210,12210,12210,12210,0
20240425,125300,108953770,12210,12210,12210,12210,0
20240425,125200,108953770,12210,12210,12210,12210,0
20240425,125100,108953770,12210,12210,12210,12210,0
20240425,125000,108953770,12210,12200,12210,12200,121
20240425,124900,107477560,12200,12200,12200,12200,5
20240425,124800,107416560,12220,12220,12220,12220,0
20240425,124700,107416560,12220,12220,12220,12220,0
20240425,124600,107416560,12220,12220,12220,12220,0
20240425,124500,107416560,12220,12220,12220,12220,0
20240425,124400,107416560,12220,12220,12220,12220,0
20240425,124300,107416560,12220,12220,12220,12220,0
20240425,124200,107416560,12220,12220,12220,12220,0
20240425,124100,107416560,12220,12220,12220,12220,0
20240425,124000,107416560,12220,12220,12220,12220,0
20240425,123900,107416560,12220,12220,12220,12220,0
20240425,123800,107416560,12220,12220,12220,12220,0
20240425,123700,107416560,12220,12220,12220,12220,0
20240425,123600,107416560,12220,12220,12220,12220,0
20240425,123500,107416560,12220,12220,12220,12220,0
20240425,123400,107416560,12220,12220,12220,12220,0
20240425,123300,107416560,12220,12200,12220,12200,12
20240425,123200,107270110,12200,12200,12200,12200,0
20240425,123100,107270110,12200,12200,12200,12200,0
20240425,123000,107270110,12200,12200,12200,12200,0
20240425,122900,107270110,12200,12200,12200,12200,0
20240425,122800,107270110,12200,12200,12200,12200,0
20240425,122700,107270110,12200,12200,12200,12200,0
20240425,122600,107270110,12200,12200,12200,12200,0
20240425,122500,107270110,12200,12200,12200,12200,0
20240425,122400,107270110,12200,12200,12200,12200,0
20240425,122300,107270110,12200,12200,12200,12200,0
20240425,122200,107270110,12200,12200,12200,12200,0
20240425,122100,107270110,12200,12200,12200,12200,0
20240425,122000,107270110,12200,12200,12200,12200,20
20240425,121900,107026110,12200,12200,12200,12200,0
20240425,121800,107026110,12200,12200,12200,12200,0
20240425,121700,107026110,12200,12200,12200,12200,0
20240425,121600,107026110,12200,12200,12200,12200,0
20240425,121500,107026110,12200,12200,12200,12200,0
20240425,121400,107026110,12200,12200,12200,12200,0
20240425,121300,107026110,12200,12200,12200,12200,0
20240425,121200,107026110,12200,12200,12200,12200,0
20240425,121100,107026110,12200,12200,12200,12200,0
20240425,121000,107026110,12200,12200,12200,12200,0
20240425,120900,107026110,12200,12200,12200,12200,0
20240425,120800,107026110,12200,12200,12200,12200,0
20240425,120700,107026110,12200,12200,12200,12200,0
20240425,120600,107026110,12200,12200,12200,12200,6
20240425,120500,106952910,12200,12200,12200,12200,0
20240425,120400,106952910,12200,12200,12200,12200,0
20240425,120300,106952910,12200,12200,12200,12200,0
20240425,120200,106952910,12200,12200,12200,12200,0
20240425,120100,106952910,12200,12200,12200,12200,0
20240425,120000,106952910,12200,12200,12200,12200,0
20240425,115900,106952910,12200,12200,12200,12200,0
20240425,115800,106952910,12200,12200,12200,12200,0
20240425,115700,106952910,12200,12200,12200,12200,0
20240425,115600,106952910,12200,12200,12200,12200,0
20240425,115500,106952910,12200,12200,12200,12200,0
20240425,115400,106952910,12200,12200,12200,12200,0
20240425,115300,106952910,12200,12200,12200,12200,0
20240425,115200,106952910,12200,12200,12200,12200,0
20240425,115100,106952910,12200,12200,12200,12200,0
20240425,115000,106952910,12200,12200,12200,12200,0
20240425,114900,106952910,12200,12200,12200,12200,0
20240425,114800,106952910,12200,12200,12200,12200,0
20240425,114700,106952910,12200,12200,12200,12200,0
20240425,114600,106952910,12200,12200,12200,12200,0
20240425,114500,106952910,12200,12200,12200,12200,0
20240425,114400,106952910,12200,12200,12200,12200,0
20240425,114300,106952910,12200,12200,12200,12200,0
20240425,114200,106952910,12200,12200,12200,12200,10
20240425,114100,106830910,12200,12200,12200,12200,0
20240425,114000,106830910,12200,12200,12200,12200,0
20240425,113900,106830910,12200,12200,12200,12200,0
20240425,113800,106830910,12200,12200,12200,12200,0
20240425,113700,106830910,12200,12200,12200,12200,0
20240425,113600,106830910,12200,12200,12200,12200,0
20240425,113500,106830910,12200,12200,12200,12200,0
20240425,113400,106830910,12200,12200,12200,12200,0
20240425,113300,106830910,12200,12200,12200,12200,0
20240425,113200,106830910,12200,12200,12200,12200,0
20240425,113100,106830910,12200,12200,12200,12200,0
20240425,113000,106830910,12200,12200,12200,12200,0
20240425,112900,106830910,12200,12200,12200,12200,0
20240425,112800,106830910,12200,12200,12200,12200,0
20240425,112700,106830910,12200,12200,12200,12200,0
20240425,112600,106830910,12200,12200,12200,12200,0
20240425,112500,106830910,12200,12200,12200,12200,0
20240425,112400,106830910,12200,12200,12200,12200,0
20240425,112300,106830910,12200,12200,12200,12200,0
20240425,112200,106830910,12200,12200,12200,12200,0
20240425,112100,106830910,12200,12200,12200,12200,0
20240425,112000,106830910,12200,12200,12200,12200,0
20240425,111900,106830910,12200,12200,12200,12200,0
20240425,111800,106830910,12200,12200,12200,12200,0
20240425,111700,106830910,12200,12200,12200,12200,0
20240425,111600,106830910,12200,12200,12200,12200,0
20240425,111500,106830910,12200,12200,12200,12200,37
20240425,111400,106379510,12220,12220,12220,12220,0
20240425,111300,106379510,12220,12220,12220,12220,1
20240425,111200,106367290,12220,12220,12220,12220,0
20240425,111100,106367290,12220,12220,12220,12220,0
20240425,111000,106367290,12220,12220,12220,12220,0
20240425,110900,106367290,12220,12220,12220,12220,0
20240425,110800,106367290,12220,12220,12220,12220,0
20240425,110700,106367290,12220,12220,12220,12220,0
20240425,110600,106367290,12220,12220,12220,12220,665
20240425,110500,98240990,12240,12270,12270,12240,175
20240425,110400,96096080,12260,12220,12260,12220,82
20240425,110300,95091640,12200,12190,12200,12190,496
20240425,110200,89044230,12190,12180,12190,12180,700
20240425,110100,80518180,12160,12160,12160,12160,0
20240425,110000,80518180,12160,12160,12160,12160,0
20240425,105900,80518180,12160,12160,12160,12160,0
20240425,105800,80518180,12160,12160,12160,12160,0
20240425,105700,80518180,12160,12160,12160,12160,0
20240425,105600,80518180,12160,12160,12160,12160,1
20240425,105500,80506020,12160,12160,12160,12160,0
20240425,105400,80506020,12160,12160,12160,12160,3
20240425,105300,80469540,12150,12150,12150,12150,0
20240425,105200,80469540,12150,12150,12150,12150,2
20240425,105100,80445240,12150,12150,12150,12150,0
20240425,105000,80445240,12150,12150,12150,12150,0
20240425,104900,80445240,12150,12150,12150,12150,33
20240425,104800,80044290,12150,12150,12150,12150,0
20240425,104700,80044290,12150,12150,12150,12150,471
20240425,104600,74321640,12150,12150,12150,12150,0
20240425,104500,74321640,12150,12150,12150,12150,9
20240425,104400,74212290,12150,12160,12160,12150,1270
20240425,104300,58776430,12130,12130,12140,12130,378
20240425,104200,54191280,12120,12150,12150,12120,395
20240425,104100,49399500,12150,12160,12160,12150,900
20240425,104000,38464140,12170,12170,12170,12170,0
20240425,103900,38464140,12170,12170,12170,12170,0
20240425,103800,38464140,12170,12170,12170,12170,0
20240425,103700,38464140,12170,12170,12170,12170,0
20240425,103600,38464140,12170,12170,12170,12170,0
20240425,103500,38464140,12170,12170,12170,12170,0
20240425,103400,38464140,12170,12170,12170,12170,0
20240425,103300,38464140,12170,12170,12170,12170,0
20240425,103200,38464140,12170,12170,12170,12170,2
20240425,103100,38439800,12170,12170,12170,12170,8
20240425,103000,38342440,12190,12180,12190,12180,700
20240425,102900,29816410,12180,12180,12180,12180,0
20240425,102800,29816410,12180,12180,12180,12180,0
20240425,102700,29816410,12180,12180,12180,12180,0
20240425,102600,29816410,12180,12180,12180,12180,0
20240425,102500,29816410,12180,12180,12180,12180,2
20240425,102400,29792050,12190,12190,12190,12190,0
20240425,102300,29792050,12190,12190,12190,12190,0
20240425,102200,29792050,12190,12190,12190,12190,0
20240425,102100,29792050,12190,12190,12190,12190,0
20240425,102000,29792050,12190,12190,12190,12190,0
20240425,101900,29792050,12190,12190,12190,12190,0
20240425,101800,29792050,12190,12190,12190,12190,0
20240425,101700,29792050,12190,12190,12190,12190,0
20240425,101600,29792050,12190,12190,12190,12190,0
20240425,101500,29792050,12190,12190,12190,12190,0
20240425,101400,29792050,12190,12190,12190,12190,0
20240425,101300,29792050,12190,12190,12190,12190,0
20240425,101200,29792050,12190,12190,12190,12190,0
20240425,101100,29792050,12190,12190,12190,12190,0
20240425,101000,29792050,12190,12190,12190,12190,0
20240425,100900,29792050,12190,12190,12190,12190,0
20240425,100800,29792050,12190,12190,12190,12190,0
20240425,100700,29792050,12190,12190,12190,12190,0
20240425,100600,29792050,12190,12190,12190,12190,0
20240425,100500,29792050,12190,12190,12190,12190,0
20240425,100400,29792050,12190,12190,12190,12190,0
20240425,100300,29792050,12190,12190,12190,12190,0
20240425,100200,29792050,12190,12190,12190,12190,0
20240425,100100,29792050,12190,12190,12190,12190,0
20240425,100000,29792050,12190,12180,12190,12180,700
20240425,095900,21266020,12180,12180,12180,12180,1
20240425,095800,21253840,12180,12180,12180,12180,1
20240425,095700,21241660,12180,12180,12180,12180,0
20240425,095600,21241660,12180,12180,12180,12180,0
20240425,095500,21241660,12180,12180,12180,12180,0
20240425,095400,21241660,12180,12180,12180,12180,10
20240425,095300,21119860,12180,12180,12180,12180,0
20240425,095200,21119860,12180,12180,12180,12180,92
20240425,095100,19999300,12180,12180,12180,12180,0
20240425,095000,19999300,12180,12180,12180,12180,0
20240425,094900,19999300,12180,12180,12180,12180,0
20240425,094800,19999300,12180,12180,12180,12180,5
20240425,094700,19938400,12180,12180,12180,12180,0
20240425,094600,19938400,12180,12180,12180,12180,0
20240425,094500,19938400,12180,12180,12180,12180,2
20240425,094400,19914040,12180,12180,12180,12180,0
20240425,094300,19914040,12180,12180,12180,12180,1
20240425,094200,19901860,12180,12180,12180,12180,0
20240425,094100,19901860,12180,12180,12180,12180,0
20240425,094000,19901860,12180,12180,12180,12180,0
20240425,093900,19901860,12180,12180,12180,12180,0
20240425,093800,19901860,12180,12150,12180,12150,6
20240425,093700,19828810,12180,12180,12180,12180,0
20240425,093600,19828810,12180,12180,12180,12180,0
20240425,093500,19828810,12180,12180,12180,12180,0
20240425,093400,19828810,12180,12180,12180,12180,0
20240425,093300,19828810,12180,12180,12180,12180,0
20240425,093200,19828810,12180,12180,12180,12180,5
20240425,093100,19767910,12180,12180,12180,12180,0
20240425,093000,19767910,12180,12170,12180,12170,700
20240425,092900,11243030,12180,12180,12180,12180,3
20240425,092800,11206490,12190,12190,12190,12190,0
20240425,092700,11206490,12190,12190,12190,12190,0
20240425,092600,11206490,12190,12190,12190,12190,0
20240425,092500,11206490,12190,12190,12190,12190,2
20240425,092400,11182110,12190,12190,12190,12190,4
20240425,092300,11133350,12190,12190,12190,12190,1
20240425,092200,11121160,12190,12190,12190,12190,0
20240425,092100,11121160,12190,12190,12190,12190,1
20240425,092000,11108970,12190,12190,12190,12190,1
20240425,091900,11096780,12190,12190,12190,12190,0
20240425,091800,11096780,12190,12190,12190,12190,3
20240425,091700,11060210,12190,12190,12190,12190,0
20240425,091600,11060210,12190,12190,12190,12190,0
20240425,091500,11060210,12190,12190,12190,12190,0
20240425,091400,11060210,12190,12190,12190,12190,0
20240425,091300,11060210,12190,12190,12190,12190,0
20240425,091200,11060210,12190,12190,12190,12190,0
20240425,091100,11060210,12190,12190,12190,12190,0
20240425,091000,11060210,12190,12190,12190,12190,0
20240425,090900,11060210,12190,12190,12190,12190,0
20240425,090800,11060210,12190,12190,12190,12190,0
20240425,090700,11060210,12190,12190,12190,12190,0
20240425,090600,11060210,12190,12190,12190,12190,0
20240425,090500,11060210,12190,12150,12190,12150,168
20240425,090400,9018940,12190,12190,12190,12190,2
20240425,090300,8994560,12190,12190,12190,12190,0
20240425,090200,8994560,12190,12190,12190,12190,0
20240425,090100,8994560,12190,12180,12190,12180,700
20240425,090000,462450,12160,12180,12180,12160,38