stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192900,2840313870,7800,7800,7800,7800,6345
20240425,192800,2840313870,7800,7800,7800,7800,0
20240425,192700,2840313870,7800,7800,7800,7800,0
20240425,192600,2840313870,7800,7800,7800,7800,0
20240425,192500,2840313870,7800,7800,7800,7800,0
20240425,192400,2840313870,7800,7800,7800,7800,0
20240425,192300,2840313870,7800,7800,7800,7800,0
20240425,192200,2840313870,7800,7800,7800,7800,0
20240425,192100,2840313870,7800,7800,7800,7800,0
20240425,192000,2840313870,7800,7800,7800,7800,0
20240425,191900,2840313870,7800,7800,7800,7800,0
20240425,191800,2840313870,7800,7800,7800,7800,0
20240425,191700,2840313870,7800,7800,7800,7800,0
20240425,191600,2840313870,7800,7800,7800,7800,0
20240425,191500,2840313870,7800,7800,7800,7800,0
20240425,191400,2840313870,7800,7800,7800,7800,0
20240425,191300,2840313870,7800,7800,7800,7800,0
20240425,191200,2840313870,7800,7800,7800,7800,0
20240425,191100,2840313870,7800,7800,7800,7800,0
20240425,191000,2840313870,7800,7800,7800,7800,0
20240425,190900,2840313870,7800,7800,7800,7800,0
20240425,190800,2840313870,7800,7800,7800,7800,0
20240425,190700,2840313870,7800,7800,7800,7800,0
20240425,190600,2840313870,7800,7800,7800,7800,0
20240425,190500,2840313870,7800,7800,7800,7800,0
20240425,190400,2840313870,7800,7800,7800,7800,0
20240425,190300,2840313870,7800,7800,7800,7800,0
20240425,190200,2840313870,7800,7800,7800,7800,0
20240425,190100,2840313870,7800,7800,7800,7800,0
20240425,190000,2840313870,7800,7800,7800,7800,0
20240425,185900,2840313870,7800,7800,7800,7800,6345
20240425,185800,2840313870,7800,7800,7800,7800,0
20240425,185700,2840313870,7800,7800,7800,7800,0
20240425,185600,2840313870,7800,7800,7800,7800,0
20240425,185500,2840313870,7800,7800,7800,7800,0
20240425,185400,2840313870,7800,7800,7800,7800,0
20240425,185300,2840313870,7800,7800,7800,7800,0
20240425,185200,2840313870,7800,7800,7800,7800,0
20240425,185100,2840313870,7800,7800,7800,7800,0
20240425,185000,2840313870,7800,7800,7800,7800,0
20240425,184900,2840313870,7800,7800,7800,7800,0
20240425,184800,2840313870,7800,7800,7800,7800,0
20240425,184700,2840313870,7800,7800,7800,7800,0
20240425,184600,2840313870,7800,7800,7800,7800,0
20240425,184500,2840313870,7800,7800,7800,7800,0
20240425,184400,2840313870,7800,7800,7800,7800,0
20240425,184300,2840313870,7800,7800,7800,7800,0
20240425,184200,2840313870,7800,7800,7800,7800,0
20240425,184100,2840313870,7800,7800,7800,7800,0
20240425,184000,2840313870,7800,7800,7800,7800,0
20240425,183900,2840313870,7800,7800,7800,7800,0
20240425,183800,2840313870,7800,7800,7800,7800,0
20240425,183700,2840313870,7800,7800,7800,7800,0
20240425,183600,2840313870,7800,7800,7800,7800,0
20240425,183500,2840313870,7800,7800,7800,7800,0
20240425,183400,2840313870,7800,7800,7800,7800,0
20240425,183300,2840313870,7800,7800,7800,7800,0
20240425,183200,2840313870,7800,7800,7800,7800,0
20240425,183100,2840313870,7800,7800,7800,7800,0
20240425,183000,2840313870,7800,7800,7800,7800,0
20240425,182900,2840313870,7800,7800,7800,7800,6345
20240425,182800,2840313870,7800,7800,7800,7800,0
20240425,182700,2840313870,7800,7800,7800,7800,0
20240425,182600,2840313870,7800,7800,7800,7800,0
20240425,182500,2840313870,7800,7800,7800,7800,0
20240425,182400,2840313870,7800,7800,7800,7800,0
20240425,182300,2840313870,7800,7800,7800,7800,0
20240425,182200,2840313870,7800,7800,7800,7800,0
20240425,182100,2840313870,7800,7800,7800,7800,0
20240425,182000,2840313870,7800,7800,7800,7800,0
20240425,181900,2840313870,7800,7800,7800,7800,0
20240425,181800,2840313870,7800,7800,7800,7800,0
20240425,181700,2840313870,7800,7800,7800,7800,0
20240425,181600,2840313870,7800,7800,7800,7800,0
20240425,181500,2840313870,7800,7800,7800,7800,0
20240425,181400,2840313870,7800,7800,7800,7800,0
20240425,181300,2840313870,7800,7800,7800,7800,0
20240425,181200,2840313870,7800,7800,7800,7800,0
20240425,181100,2840313870,7800,7800,7800,7800,0
20240425,181000,2840313870,7800,7800,7800,7800,0
20240425,180900,2840313870,7800,7800,7800,7800,0
20240425,180800,2840313870,7800,7800,7800,7800,0
20240425,180700,2840313870,7800,7800,7800,7800,0
20240425,180600,2840313870,7800,7800,7800,7800,0
20240425,180500,2840313870,7800,7800,7800,7800,0
20240425,180400,2840313870,7800,7800,7800,7800,0
20240425,180300,2840313870,7800,7800,7800,7800,0
20240425,180200,2840313870,7800,7800,7800,7800,0
20240425,180100,2840313870,7800,7800,7800,7800,0
20240425,180000,2840313870,7800,7800,7800,7800,0
20240425,175900,2840313870,7800,7800,7800,7800,6345
20240425,175800,2840313870,7800,7800,7800,7800,0
20240425,175700,2840313870,7800,7800,7800,7800,0
20240425,175600,2840313870,7800,7800,7800,7800,0
20240425,175500,2840313870,7800,7800,7800,7800,0
20240425,175400,2840313870,7800,7800,7800,7800,0
20240425,175300,2840313870,7800,7800,7800,7800,0
20240425,175200,2840313870,7800,7800,7800,7800,0
20240425,175100,2840313870,7800,7800,7800,7800,0
20240425,175000,2840313870,7800,7800,7800,7800,0
20240425,174900,2840313870,7800,7800,7800,7800,0
20240425,174800,2840313870,7800,7800,7800,7800,0
20240425,174700,2840313870,7800,7800,7800,7800,0
20240425,174600,2840313870,7800,7800,7800,7800,0
20240425,174500,2840313870,7800,7800,7800,7800,0
20240425,174400,2840313870,7800,7800,7800,7800,0
20240425,174300,2840313870,7800,7800,7800,7800,0
20240425,174200,2840313870,7800,7800,7800,7800,0
20240425,174100,2840313870,7800,7800,7800,7800,0
20240425,174000,2840313870,7800,7800,7800,7800,0
20240425,173900,2840313870,7800,7800,7800,7800,0
20240425,173800,2840313870,7800,7800,7800,7800,0
20240425,173700,2840313870,7800,7800,7800,7800,0
20240425,173600,2840313870,7800,7800,7800,7800,0
20240425,173500,2840313870,7800,7800,7800,7800,0
20240425,173400,2840313870,7800,7800,7800,7800,0
20240425,173300,2840313870,7800,7800,7800,7800,0
20240425,173200,2840313870,7800,7800,7800,7800,0
20240425,173100,2840313870,7800,7800,7800,7800,0
20240425,173000,2840313870,7800,7800,7800,7800,0
20240425,172900,2840313870,7800,7800,7800,7800,6345
20240425,172800,2840313870,7800,7800,7800,7800,0
20240425,172700,2840313870,7800,7800,7800,7800,0
20240425,172600,2840313870,7800,7800,7800,7800,0
20240425,172500,2840313870,7800,7800,7800,7800,0
20240425,172400,2840313870,7800,7800,7800,7800,0
20240425,172300,2840313870,7800,7800,7800,7800,0
20240425,172200,2840313870,7800,7800,7800,7800,0
20240425,172100,2840313870,7800,7800,7800,7800,0
20240425,172000,2840313870,7800,7800,7800,7800,0
20240425,171900,2840313870,7800,7800,7800,7800,0
20240425,171800,2840313870,7800,7800,7800,7800,0
20240425,171700,2840313870,7800,7800,7800,7800,0
20240425,171600,2840313870,7800,7800,7800,7800,0
20240425,171500,2840313870,7800,7800,7800,7800,0
20240425,171400,2840313870,7800,7800,7800,7800,0
20240425,171300,2840313870,7800,7800,7800,7800,0
20240425,171200,2840313870,7800,7800,7800,7800,0
20240425,171100,2840313870,7800,7800,7800,7800,0
20240425,171000,2840313870,7800,7800,7800,7800,0
20240425,170900,2840313870,7800,7800,7800,7800,0
20240425,170800,2840313870,7800,7800,7800,7800,0
20240425,170700,2840313870,7800,7800,7800,7800,0
20240425,170600,2840313870,7800,7800,7800,7800,0
20240425,170500,2840313870,7800,7800,7800,7800,0
20240425,170400,2840313870,7800,7800,7800,7800,0
20240425,170300,2840313870,7800,7800,7800,7800,0
20240425,170200,2840313870,7800,7800,7800,7800,0
20240425,170100,2840313870,7800,7800,7800,7800,0
20240425,170000,2840313870,7800,7800,7800,7800,0
20240425,165900,2840313870,7800,7800,7800,7800,6345
20240425,165800,2840313870,7800,7800,7800,7800,0
20240425,165700,2840313870,7800,7800,7800,7800,0
20240425,165600,2840313870,7800,7800,7800,7800,0
20240425,165500,2840313870,7800,7800,7800,7800,0
20240425,165400,2840313870,7800,7800,7800,7800,0
20240425,165300,2840313870,7800,7800,7800,7800,0
20240425,165200,2840313870,7800,7800,7800,7800,0
20240425,165100,2840313870,7800,7800,7800,7800,0
20240425,165000,2840313870,7800,7800,7800,7800,0
20240425,164900,2840313870,7800,7800,7800,7800,0
20240425,164800,2840313870,7800,7800,7800,7800,0
20240425,164700,2840313870,7800,7800,7800,7800,0
20240425,164600,2840313870,7800,7800,7800,7800,0
20240425,164500,2840313870,7800,7800,7800,7800,0
20240425,164400,2840313870,7800,7800,7800,7800,0
20240425,164300,2840313870,7800,7800,7800,7800,0
20240425,164200,2840313870,7800,7800,7800,7800,0
20240425,164100,2840313870,7800,7800,7800,7800,0
20240425,164000,2840313870,7800,7800,7800,7800,0
20240425,163900,2840313870,7800,7800,7800,7800,0
20240425,163800,2840313870,7800,7800,7800,7800,0
20240425,163700,2840313870,7800,7800,7800,7800,0
20240425,163600,2840313870,7800,7800,7800,7800,0
20240425,163500,2840313870,7800,7800,7800,7800,0
20240425,163400,2840313870,7800,7800,7800,7800,0
20240425,163300,2840313870,7800,7800,7800,7800,0
20240425,163200,2840313870,7800,7800,7800,7800,0
20240425,163100,2840313870,7800,7800,7800,7800,0
20240425,163000,2840313870,7800,7800,7800,7800,0
20240425,162900,2840313870,7800,7800,7800,7800,6345
20240425,162800,2840313870,7800,7800,7800,7800,0
20240425,162700,2840313870,7800,7800,7800,7800,0
20240425,162600,2840313870,7800,7800,7800,7800,0
20240425,162500,2840313870,7800,7800,7800,7800,0
20240425,162400,2840313870,7800,7800,7800,7800,0
20240425,162300,2840313870,7800,7800,7800,7800,0
20240425,162200,2840313870,7800,7800,7800,7800,0
20240425,162100,2840313870,7800,7800,7800,7800,0
20240425,162000,2840313870,7800,7800,7800,7800,0
20240425,161900,2840313870,7800,7800,7800,7800,0
20240425,161800,2840313870,7800,7800,7800,7800,0
20240425,161700,2840313870,7800,7800,7800,7800,0
20240425,161600,2840313870,7800,7800,7800,7800,0
20240425,161500,2840313870,7800,7800,7800,7800,0
20240425,161400,2840313870,7800,7800,7800,7800,0
20240425,161300,2840313870,7800,7800,7800,7800,0
20240425,161200,2840313870,7800,7800,7800,7800,0
20240425,161100,2840313870,7800,7800,7800,7800,0
20240425,161000,2840313870,7800,7800,7800,7800,0
20240425,160900,2840313870,7800,7800,7800,7800,0
20240425,160800,2840313870,7800,7800,7800,7800,0
20240425,160700,2840313870,7800,7800,7800,7800,0
20240425,160600,2840313870,7800,7800,7800,7800,0
20240425,160500,2840313870,7800,7800,7800,7800,0
20240425,160400,2840313870,7800,7800,7800,7800,0
20240425,160300,2840313870,7800,7800,7800,7800,0
20240425,160200,2840313870,7800,7800,7800,7800,0
20240425,160100,2840313870,7800,7800,7800,7800,0
20240425,160000,2840313870,7800,7800,7800,7800,0
20240425,155900,2840313870,7800,7800,7800,7800,6345
20240425,155800,2840313870,7800,7800,7800,7800,0
20240425,155700,2840313870,7800,7800,7800,7800,0
20240425,155600,2840313870,7800,7800,7800,7800,0
20240425,155500,2840313870,7800,7800,7800,7800,0
20240425,155400,2840313870,7800,7800,7800,7800,0
20240425,155300,2840313870,7800,7800,7800,7800,0
20240425,155200,2840313870,7800,7800,7800,7800,0
20240425,155100,2840313870,7800,7800,7800,7800,0
20240425,155000,2840313870,7800,7800,7800,7800,0
20240425,154900,2840313870,7800,7800,7800,7800,0
20240425,154800,2840313870,7800,7800,7800,7800,0
20240425,154700,2840313870,7800,7800,7800,7800,0
20240425,154600,2840313870,7800,7800,7800,7800,0
20240425,154500,2840313870,7800,7800,7800,7800,0
20240425,154400,2840313870,7800,7800,7800,7800,0
20240425,154300,2840313870,7800,7800,7800,7800,0
20240425,154200,2840313870,7800,7800,7800,7800,0
20240425,154100,2840313870,7800,7800,7800,7800,0
20240425,154000,2840313870,7800,7800,7800,7800,0
20240425,153900,2840313870,7800,7800,7800,7800,0
20240425,153800,2840313870,7800,7800,7800,7800,0
20240425,153700,2840313870,7800,7800,7800,7800,0
20240425,153600,2840313870,7800,7800,7800,7800,0
20240425,153500,2840313870,7800,7800,7800,7800,0
20240425,153400,2840313870,7800,7800,7800,7800,0
20240425,153300,2840313870,7800,7800,7800,7800,0
20240425,153200,2840313870,7800,7800,7800,7800,0
20240425,153100,2840313870,7800,7800,7800,7800,0
20240425,153000,2840313870,7800,7800,7800,7800,6345
20240425,152900,2790822870,7830,7830,7830,7830,0
20240425,152800,2790822870,7830,7830,7830,7830,0
20240425,152700,2790822870,7830,7830,7830,7830,0
20240425,152600,2790822870,7830,7830,7830,7830,0
20240425,152500,2790822870,7830,7830,7830,7830,0
20240425,152400,2790822870,7830,7830,7830,7830,0
20240425,152300,2790822870,7830,7830,7830,7830,0
20240425,152200,2790822870,7830,7830,7830,7830,0
20240425,152100,2790822870,7830,7830,7830,7830,0
20240425,152000,2790822870,7830,7830,7830,7830,0
20240425,151900,2790822870,7830,7820,7830,7810,1064
20240425,151800,2782503230,7820,7830,7830,7820,3628
20240425,151700,2754125400,7830,7830,7840,7830,2281
20240425,151600,2736263070,7840,7830,7840,7830,101
20240425,151500,2735471240,7830,7830,7840,7830,888
20240425,151400,2728511500,7840,7840,7840,7840,45
20240425,151300,2728158700,7830,7840,7840,7830,525
20240425,151200,2724044050,7840,7840,7850,7840,421
20240425,151100,2720742920,7840,7840,7840,7840,260
20240425,151000,2718704520,7860,7840,7860,7830,1913
20240425,150900,2703712890,7850,7850,7850,7840,379
20240425,150800,2700738580,7850,7850,7850,7850,154
20240425,150700,2699529680,7850,7840,7850,7840,120
20240425,150600,2698588680,7840,7850,7850,7840,732
20240425,150500,2692849680,7850,7850,7860,7850,1050
20240425,150400,2684607170,7850,7850,7850,7850,372
20240425,150300,2681686970,7860,7860,7860,7860,13
20240425,150200,2681584790,7850,7850,7850,7850,238
20240425,150100,2679716490,7850,7860,7860,7850,292
20240425,150000,2677423790,7860,7860,7860,7860,24
20240425,145900,2677235150,7860,7850,7860,7850,21
20240425,145800,2677070100,7850,7860,7870,7840,1738
20240425,145700,2663425330,7860,7860,7860,7860,154
20240425,145600,2662214890,7850,7860,7860,7850,486
20240425,145500,2658395970,7860,7860,7860,7850,421
20240425,145400,2655087910,7850,7860,7860,7850,282
20240425,145300,2652871430,7860,7860,7860,7860,721
20240425,145200,2647204370,7870,7860,7870,7860,10
20240425,145100,2647125740,7860,7850,7860,7850,437
20240425,145000,2643694290,7850,7850,7850,7850,503
20240425,144900,2639745740,7850,7860,7860,7850,179
20240425,144800,2638340400,7850,7850,7850,7850,631
20240425,144700,2633387050,7830,7850,7850,7830,2340
20240425,144600,2615050900,7850,7850,7870,7850,1435
20240425,144500,2603785090,7860,7870,7880,7860,1758
20240425,144400,2589961160,7870,7870,7880,7870,3432
20240425,144300,2562951190,7880,7880,7890,7880,2428
20240425,144200,2543818210,7880,7890,7890,7880,2625
20240425,144100,2523133180,7890,7890,7890,7890,0
20240425,144000,2523133180,7890,7890,7890,7890,363
20240425,143900,2520269110,7890,7880,7890,7880,270
20240425,143800,2518140810,7890,7890,7890,7890,50
20240425,143700,2517746310,7890,7890,7890,7890,13
20240425,143600,2517643740,7890,7890,7890,7890,0
20240425,143500,2517643740,7890,7890,7890,7890,0
20240425,143400,2517643740,7890,7890,7890,7890,161
20240425,143300,2516373450,7890,7890,7890,7890,410
20240425,143200,2513138550,7890,7890,7890,7880,235
20240425,143100,2511286000,7890,7890,7890,7890,288
20240425,143000,2509013680,7890,7890,7900,7890,480
20240425,142900,2505223300,7900,7900,7900,7900,39
20240425,142800,2504915200,7900,7900,7900,7900,50
20240425,142700,2504520200,7900,7900,7900,7900,5
20240425,142600,2504480700,7900,7900,7900,7900,54
20240425,142500,2504054100,7900,7900,7900,7900,200
20240425,142400,2502474100,7900,7910,7910,7900,494
20240425,142300,2498571460,7910,7900,7910,7900,967
20240425,142200,2490932150,7910,7900,7910,7900,37
20240425,142100,2490639840,7900,7900,7900,7900,389
20240425,142000,2487566740,7900,7900,7900,7900,1000
20240425,141900,2479666740,7900,7890,7900,7890,552
20240425,141800,2475306450,7890,7890,7890,7890,550
20240425,141700,2470966950,7900,7890,7900,7890,503
20240425,141600,2466998250,7890,7900,7900,7890,287
20240425,141500,2464732810,7900,7890,7900,7890,47
20240425,141400,2464361850,7900,7900,7900,7900,72
20240425,141300,2463793050,7900,7900,7900,7900,1
20240425,141200,2463785150,7890,7890,7890,7890,255
20240425,141100,2461773200,7890,7900,7900,7890,18
20240425,141000,2461631090,7900,7890,7910,7890,57
20240425,140900,2461181320,7890,7910,7910,7890,176
20240425,140800,2459791300,7920,7920,7920,7920,0
20240425,140700,2459791300,7920,7920,7920,7920,0
20240425,140600,2459791300,7920,7920,7920,7920,136
20240425,140500,2458714180,7920,7900,7920,7900,365
20240425,140400,2455830630,7900,7890,7900,7890,690
20240425,140300,2450385260,7890,7890,7890,7890,1605
20240425,140200,2437721810,7890,7900,7900,7890,1168
20240425,140100,2428505990,7900,7900,7900,7900,0
20240425,140000,2428505990,7900,7900,7900,7900,16
20240425,135900,2428379590,7900,7900,7900,7900,107
20240425,135800,2427534290,7910,7910,7910,7900,185
20240425,135700,2426071940,7890,7890,7890,7890,501
20240425,135600,2422119050,7910,7910,7910,7910,7
20240425,135500,2422063680,7900,7910,7910,7900,1089
20240425,135400,2413460050,7910,7910,7910,7910,1177
20240425,135300,2404149980,7910,7920,7920,7910,168
20240425,135200,2402820900,7920,7920,7920,7920,125
20240425,135100,2401830900,7920,7920,7920,7920,0
20240425,135000,2401830900,7920,7920,7920,7920,161
20240425,134900,2400555780,7920,7910,7920,7910,23
20240425,134800,2400373810,7920,7920,7920,7920,0
20240425,134700,2400373810,7920,7910,7920,7910,504
20240425,134600,2396387160,7920,7910,7920,7910,180
20240425,134500,2394963340,7930,7910,7930,7910,111
20240425,134400,2394085130,7900,7930,7930,7900,3
20240425,134300,2394061370,7930,7930,7930,7930,202
20240425,134200,2392459510,7930,7910,7930,7900,1136
20240425,134100,2383482750,7910,7910,7910,7910,302
20240425,134000,2381093930,7910,7910,7910,7910,1
20240425,133900,2381086020,7910,7910,7910,7910,57
20240425,133800,2380635150,7910,7920,7920,7910,500
20240425,133700,2376679600,7930,7930,7930,7930,0
20240425,133600,2376679600,7930,7910,7930,7910,1587
20240425,133500,2364122390,7920,7920,7920,7920,329
20240425,133400,2361516710,7930,7910,7930,7910,101
20240425,133300,2360717780,7910,7930,7930,7910,3
20240425,133200,2360694030,7920,7920,7920,7920,5
20240425,133100,2360654430,7910,7900,7910,7900,301
20240425,133000,2358273530,7900,7910,7910,7900,1027
20240425,132900,2350152740,7920,7930,7940,7920,2006
20240425,132800,2334254920,7940,7940,7940,7940,50
20240425,132700,2333857920,7950,7940,7950,7940,569
20240425,132600,2329334380,7940,7940,7940,7940,113
20240425,132500,2328437160,7950,7940,7950,7940,100
20240425,132400,2327643150,7940,7930,7940,7930,19
20240425,132300,2327492470,7930,7930,7930,7930,3
20240425,132200,2327468680,7930,7920,7930,7920,483
20240425,132100,2323639490,7920,7930,7940,7920,149
20240425,132000,2322459060,7940,7930,7950,7930,66
20240425,131900,2321935280,7930,7920,7930,7910,1221
20240425,131800,2312275110,7920,7920,7920,7920,80
20240425,131700,2311641510,7920,7920,7920,7920,1
20240425,131600,2311633590,7940,7940,7940,7940,47
20240425,131500,2311260410,7950,7950,7950,7950,1
20240425,131400,2311252460,7920,7920,7920,7920,20
20240425,131300,2311094060,7940,7940,7940,7920,210
20240425,131200,2309426860,7940,7930,7940,7930,61
20240425,131100,2308943000,7930,7930,7930,7930,62
20240425,131000,2308451340,7930,7930,7930,7930,50
20240425,130900,2308054840,7930,7920,7930,7920,46
20240425,130800,2307690360,7920,7910,7920,7910,386
20240425,130700,2304635240,7940,7940,7940,7940,1
20240425,130600,2304627300,7920,7920,7920,7920,838
20240425,130500,2297990340,7930,7930,7930,7930,248
20240425,130400,2296023700,7940,7940,7940,7940,0
20240425,130300,2296023700,7940,7940,7940,7920,102
20240425,130200,2295215620,7920,7930,7930,7920,45
20240425,130100,2294858970,7930,7930,7930,7930,25
20240425,130000,2294660720,7930,7920,7930,7920,30
20240425,125900,2294423020,7930,7940,7940,7930,11
20240425,125800,2294335690,7940,7940,7940,7920,165
20240425,125700,2293027590,7940,7940,7940,7940,3
20240425,125600,2293003770,7940,7940,7940,7920,182
20240425,125500,2291561690,7950,7930,7950,7930,275
20240425,125400,2289380920,7960,7960,7960,7960,0
20240425,125300,2289380920,7960,7960,7960,7960,106
20240425,125200,2288537160,7960,7920,7970,7920,2018
20240425,125100,2272485380,7920,7920,7920,7910,12
20240425,125000,2272390350,7910,7920,7920,7910,539
20240425,124900,2268121850,7920,7910,7920,7910,153
20240425,124800,2266911600,7910,7910,7910,7910,665
20240425,124700,2261651450,7910,7910,7910,7910,14
20240425,124600,2261540710,7910,7910,7910,7910,0
20240425,124500,2261540710,7910,7910,7910,7910,120
20240425,124400,2260591510,7910,7910,7910,7910,111
20240425,124300,2259713500,7900,7910,7910,7900,231
20240425,124200,2257886800,7920,7920,7920,7920,4
20240425,124100,2257855120,7920,7920,7920,7920,15
20240425,124000,2257736320,7920,7930,7930,7920,601
20240425,123900,2252974390,7920,7920,7930,7920,192
20240425,123800,2251453740,7920,7920,7920,7920,300
20240425,123700,2249077740,7920,7920,7920,7920,1
20240425,123600,2249069820,7900,7920,7920,7900,294
20240425,123500,2246742440,7920,7920,7920,7920,150
20240425,123400,2245554440,7920,7910,7920,7910,234
20240425,123300,2243703360,7910,7910,7910,7910,43
20240425,123200,2243363230,7910,7920,7920,7910,159
20240425,123100,2242105450,7930,7930,7930,7930,150
20240425,123000,2240915950,7930,7910,7930,7910,15
20240425,122900,2240797180,7930,7930,7930,7930,12
20240425,122800,2240702020,7930,7930,7930,7930,64
20240425,122700,2240194500,7930,7930,7930,7930,210
20240425,122600,2238529200,7930,7920,7930,7920,64
20240425,122500,2238021710,7920,7930,7940,7920,300
20240425,122400,2235642710,7940,7940,7940,7940,202
20240425,122300,2234038830,7940,7900,7940,7900,1429
20240425,122200,2222745790,7900,7920,7920,7900,1092
20240425,122100,2214117320,7920,7920,7920,7920,4
20240425,122000,2214085640,7920,7940,7940,7920,188
20240425,121900,2212596480,7940,7940,7940,7940,100
20240425,121800,2211802480,7930,7930,7930,7930,635
20240425,121700,2206766930,7930,7930,7930,7930,10
20240425,121600,2206687630,7930,7930,7930,7910,104
20240425,121500,2205864910,7900,7900,7900,7900,0
20240425,121400,2205864910,7900,7900,7900,7900,198
20240425,121300,2204300710,7900,7900,7900,7900,550
20240425,121200,2199955710,7900,7910,7910,7900,355
20240425,121100,2197151010,7900,7910,7910,7900,53
20240425,121000,2196731970,7910,7920,7930,7910,181
20240425,120900,2195299240,7930,7920,7930,7920,188
20240425,120800,2193809280,7920,7920,7920,7920,1
20240425,120700,2193801360,7920,7920,7920,7910,630
20240425,120600,2188815990,7910,7920,7920,7910,134
20240425,120500,2187756010,7930,7930,7930,7930,0
20240425,120400,2187756010,7930,7930,7930,7930,0
20240425,120300,2187756010,7930,7930,7930,7930,1
20240425,120200,2187748080,7930,7930,7930,7930,0
20240425,120100,2187748080,7930,7930,7930,7930,25
20240425,120000,2187549830,7930,7930,7930,7890,1478
20240425,115900,2175861650,7930,7930,7930,7930,110
20240425,115800,2174989350,7940,7940,7940,7940,54
20240425,115700,2174560590,7940,7940,7940,7940,17
20240425,115600,2174425610,7940,7940,7940,7920,270
20240425,115500,2172285710,7940,7940,7940,7940,667
20240425,115400,2166989730,7940,7940,7940,7940,13
20240425,115300,2166886510,7940,7940,7940,7940,179
20240425,115200,2165465250,7940,7930,7940,7930,327
20240425,115100,2162872110,7950,7930,7950,7930,326
20240425,115000,2160286770,7940,7950,7950,7940,389
20240425,114900,2157197270,7950,7950,7950,7940,78
20240425,114800,2156577650,7930,7940,7940,7930,469
20240425,114700,2152855470,7950,7940,7950,7940,159
20240425,114600,2151592750,7950,7950,7950,7950,89
20240425,114500,2150885200,7950,7930,7950,7930,25
20240425,114400,2150686590,7930,7940,7940,7930,539
20240425,114300,2146409270,7940,7950,7950,7940,737
20240425,114200,2140557480,7940,7930,7940,7930,535
20240425,114100,2136314580,7940,7950,7950,7930,1119
20240425,114000,2127438680,7940,7930,7950,7930,330
20240425,113900,2124819680,7930,7920,7930,7920,117
20240425,113800,2123892640,7920,7920,7920,7920,101
20240425,113700,2123092720,7910,7900,7910,7900,708
20240425,113600,2117493870,7900,7900,7900,7900,68
20240425,113500,2116956670,7900,7910,7910,7900,254
20240425,113400,2114949530,7910,7910,7910,7910,65
20240425,113300,2114435380,7910,7920,7920,7900,339
20240425,113200,2111756940,7920,7920,7920,7920,21
20240425,113100,2111590620,7920,7920,7920,7920,0
20240425,113000,2111590620,7920,7920,7920,7920,10
20240425,112900,2111511420,7920,7920,7920,7920,1
20240425,112800,2111503500,7900,7920,7920,7900,201
20240425,112700,2109915580,7920,7920,7920,7900,278
20240425,112600,2107719060,7920,7920,7920,7910,56
20240425,112500,2107276000,7920,7920,7920,7910,58
20240425,112400,2106817100,7920,7920,7920,7920,41
20240425,112300,2106492380,7920,7930,7930,7920,12
20240425,112200,2106397240,7930,7940,7940,7930,56
20240425,112100,2105952660,7910,7910,7940,7910,402
20240425,112000,2102772790,7940,7940,7940,7940,1
20240425,111900,2102764850,7910,7940,7940,7910,32
20240425,111800,2102511640,7910,7910,7910,7910,249
20240425,111700,2100542050,7940,7950,7950,7940,2
20240425,111600,2100526160,7960,7900,7960,7900,3109
20240425,111500,2075964920,7900,7900,7900,7900,378
20240425,111400,2072978720,7900,7890,7900,7890,249
20240425,111300,2071013600,7890,7890,7900,7890,579
20240425,111200,2066445260,7890,7890,7900,7880,1795
20240425,111100,2052294620,7890,7890,7890,7880,1104
20240425,111000,2043587010,7890,7920,7920,7880,7705
20240425,110900,1982695880,7930,7920,7960,7920,484
20240425,110800,1978856440,7920,7930,7930,7920,1892
20240425,110700,1963852890,7930,7940,7960,7930,450
20240425,110600,1960281460,7950,7950,7950,7950,121
20240425,110500,1959319510,7940,7940,7950,7940,30
20240425,110400,1959081070,7950,7950,7950,7930,160
20240425,110300,1957812050,7950,7940,7950,7940,71
20240425,110200,1957248050,7940,7950,7950,7930,2072
20240425,110100,1940796260,7950,7950,7950,7950,452
20240425,110000,1937202860,7950,7960,7960,7950,431
20240425,105900,1933776330,7960,7970,7970,7960,106
20240425,105800,1932932520,7970,7970,7980,7970,2719
20240425,105700,1911262080,7970,7950,7970,7950,538
20240425,105600,1906977480,7960,7960,7960,7960,38
20240425,105500,1906675000,7950,7950,7950,7950,0
20240425,105400,1906675000,7950,7960,7960,7940,64
20240425,105300,1906166370,7960,7960,7960,7960,983
20240425,105200,1898341690,7960,7960,7970,7960,1227
20240425,105100,1888574510,7970,7960,7970,7960,1044
20240425,105000,1880259130,7960,7970,7970,7960,376
20240425,104900,1877266110,7950,7960,7960,7950,96
20240425,104800,1876502160,7960,7960,7970,7950,18
20240425,104700,1876358910,7950,7950,7950,7950,299
20240425,104600,1873981860,7950,7950,7950,7950,468
20240425,104500,1870261260,7950,7970,7970,7950,194
20240425,104400,1868718940,7970,7970,7970,7950,404
20240425,104300,1865503520,7930,7930,7960,7930,1190
20240425,104200,1856064490,7930,7940,7940,7920,807
20240425,104100,1849665630,7940,7950,7950,7940,577
20240425,104000,1845078910,7950,7950,7950,7950,35
20240425,103900,1844800660,7950,7970,7980,7950,561
20240425,103800,1840329680,7930,7950,7970,7930,536
20240425,103700,1836071180,7930,7930,7950,7920,457
20240425,103600,1832447610,7970,7940,7970,7930,2630
20240425,103500,1811570070,7970,7970,7970,7950,891
20240425,103400,1804483490,7970,7950,7970,7950,159
20240425,103300,1803217750,7950,7970,7970,7950,531
20240425,103200,1798995560,7970,7970,7970,7970,103
20240425,103100,1798174650,7970,7970,7970,7970,626
20240425,103000,1793185430,7980,7980,7980,7980,1
20240425,102900,1793177450,7980,7980,7980,7940,1235
20240425,102800,1783359600,7950,7950,7980,7950,911
20240425,102700,1776117060,7980,7980,7980,7980,8
20240425,102600,1776053220,7950,7960,7960,7950,798
20240425,102500,1769704330,7960,7970,7970,7960,679
20240425,102400,1764297950,7970,7990,7990,7970,770
20240425,102300,1758156190,8000,8010,8010,8000,230
20240425,102200,1756315970,8010,8040,8040,8010,853
20240425,102100,1749471270,8040,8040,8040,8020,963
20240425,102000,1741737300,8040,8050,8050,8040,71
20240425,101900,1741165770,8050,7990,8050,7980,4602
20240425,101800,1704234290,7980,7980,7980,7970,1628
20240425,101700,1691245800,7980,7990,7990,7980,17
20240425,101600,1691110120,7990,7980,7990,7970,288
20240425,101500,1688812660,7980,7980,7980,7980,13
20240425,101400,1688708920,7980,7980,7980,7980,284
20240425,101300,1686442600,7980,7990,7990,7930,3462
20240425,101200,1658892630,7980,8000,8000,7970,1467
20240425,101100,1647181700,7980,7990,8000,7980,3318
20240425,101000,1620695190,7990,7990,7990,7990,770
20240425,100900,1614542890,7990,8020,8020,7980,304
20240425,100800,1612112080,8020,8030,8030,8000,142
20240425,100700,1610975910,8030,8030,8040,8000,1566
20240425,100600,1598401570,8010,8050,8050,8010,1583
20240425,100500,1585702290,8030,8040,8050,8030,3057
20240425,100400,1561124270,8040,8040,8050,8030,1535
20240425,100300,1548783840,8030,8030,8070,8020,3960
20240425,100200,1516916280,8030,7990,8030,7990,1308
20240425,100100,1506428970,8010,8010,8010,8000,137
20240425,100000,1505331770,8010,8000,8010,8000,338
20240425,095900,1502627720,8010,8010,8010,8000,1104
20240425,095800,1493792620,8020,8010,8030,8010,1771
20240425,095700,1479595100,8000,8000,8020,8000,1365
20240425,095600,1468672420,8000,8000,8020,8000,1414
20240425,095500,1457359550,8000,7990,8000,7980,691
20240425,095400,1451837480,7990,7990,7990,7990,320
20240425,095300,1449280680,7990,7950,7990,7940,5862
20240425,095200,1402612530,7950,7950,7950,7950,177
20240425,095100,1401205380,7950,7940,7950,7940,464
20240425,095000,1397521100,7950,7910,7950,7910,4874
20240425,094900,1358803650,7910,7910,7910,7910,823
20240425,094800,1352293720,7910,7940,7940,7910,172
20240425,094700,1350932210,7950,7950,7950,7950,118
20240425,094600,1349994110,7950,7950,7950,7950,5
20240425,094500,1349954360,7940,7940,7940,7900,3989
20240425,094400,1318402610,7940,7940,7940,7930,217
20240425,094300,1316680650,7940,7940,7940,7940,60
20240425,094200,1316204250,7940,7930,7940,7930,225
20240425,094100,1314417800,7940,7970,7970,7940,104
20240425,094000,1313589940,7980,7970,7990,7940,749
20240425,093900,1307612120,7970,7960,7970,7950,974
20240425,093800,1299858540,7960,7910,7960,7910,971
20240425,093700,1292138610,7930,7910,7940,7900,1733
20240425,093600,1278437600,7930,7940,7940,7910,159
20240425,093500,1277179750,7900,7900,7940,7900,884
20240425,093400,1270175150,7900,7900,7950,7900,3322
20240425,093300,1243848420,7900,7920,7940,7900,4411
20240425,093200,1208994320,7920,7920,7920,7920,70
20240425,093100,1208439920,7940,7950,7950,7940,54
20240425,093000,1208010840,7950,7950,7950,7910,1743
20240425,092900,1194159970,7910,7910,7950,7910,1486
20240425,092800,1182379770,7910,7950,7950,7910,247
20240425,092700,1180425000,7950,7920,7950,7900,1797
20240425,092600,1166225670,7920,7950,7950,7920,260
20240425,092500,1164165030,7950,7930,7950,7900,2262
20240425,092400,1146201460,7920,7920,7920,7910,3352
20240425,092300,1119667460,7920,7930,7930,7910,516
20240425,092200,1115584270,7930,7930,7950,7920,2409
20240425,092100,1096502290,7950,7920,7950,7920,384
20240425,092000,1093456530,7950,7940,7950,7920,1055
20240425,091900,1085087380,7940,7930,7950,7920,1251
20240425,091800,1075168230,7920,7930,7940,7920,427
20240425,091700,1071782180,7930,7950,7950,7920,3181
20240425,091600,1046537760,7950,7990,7990,7940,4208
20240425,091500,1013052590,7980,7970,7990,7970,1882
20240425,091400,998036480,7970,7990,7990,7970,581
20240425,091300,993398910,7990,8000,8030,7970,6534
20240425,091200,941187080,8010,8040,8050,8000,4882
20240425,091100,902007370,8050,8050,8060,8040,1736
20240425,091000,888033240,8060,8050,8070,8040,4597
20240425,090900,851047390,8050,8050,8070,8050,3090
20240425,090800,826164430,8050,8080,8080,8030,6435
20240425,090700,774232050,8080,8110,8120,8040,14045
20240425,090600,660582360,8110,8070,8120,8070,11658
20240425,090500,566165130,8070,7980,8070,7980,9877
20240425,090400,486649100,7990,8050,8070,7990,8322
20240425,090300,419841030,8040,8040,8070,8010,14349
20240425,090200,304424180,8040,8040,8070,8000,15038
20240425,090100,183530820,8020,7930,8090,7930,14027
20240425,090000,71246220,7930,7990,8000,7930,8693