stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,191000,785859340,2165,2165,2165,2165,7956
20240425,190900,785859340,2165,2165,2165,2165,0
20240425,190800,785859340,2165,2165,2165,2165,0
20240425,190700,785859340,2165,2165,2165,2165,0
20240425,190600,785859340,2165,2165,2165,2165,0
20240425,190500,785859340,2165,2165,2165,2165,0
20240425,190400,785859340,2165,2165,2165,2165,0
20240425,190300,785859340,2165,2165,2165,2165,0
20240425,190200,785859340,2165,2165,2165,2165,0
20240425,190100,785859340,2165,2165,2165,2165,0
20240425,190000,785859340,2165,2165,2165,2165,0
20240425,185900,785859340,2165,2165,2165,2165,0
20240425,185800,785859340,2165,2165,2165,2165,0
20240425,185700,785859340,2165,2165,2165,2165,0
20240425,185600,785859340,2165,2165,2165,2165,0
20240425,185500,785859340,2165,2165,2165,2165,0
20240425,185400,785859340,2165,2165,2165,2165,0
20240425,185300,785859340,2165,2165,2165,2165,0
20240425,185200,785859340,2165,2165,2165,2165,0
20240425,185100,785859340,2165,2165,2165,2165,0
20240425,185000,785859340,2165,2165,2165,2165,0
20240425,184900,785859340,2165,2165,2165,2165,0
20240425,184800,785859340,2165,2165,2165,2165,0
20240425,184700,785859340,2165,2165,2165,2165,0
20240425,184600,785859340,2165,2165,2165,2165,0
20240425,184500,785859340,2165,2165,2165,2165,0
20240425,184400,785859340,2165,2165,2165,2165,0
20240425,184300,785859340,2165,2165,2165,2165,0
20240425,184200,785859340,2165,2165,2165,2165,0
20240425,184100,785859340,2165,2165,2165,2165,0
20240425,184000,785859340,2165,2165,2165,2165,7956
20240425,183900,785859340,2165,2165,2165,2165,0
20240425,183800,785859340,2165,2165,2165,2165,0
20240425,183700,785859340,2165,2165,2165,2165,0
20240425,183600,785859340,2165,2165,2165,2165,0
20240425,183500,785859340,2165,2165,2165,2165,0
20240425,183400,785859340,2165,2165,2165,2165,0
20240425,183300,785859340,2165,2165,2165,2165,0
20240425,183200,785859340,2165,2165,2165,2165,0
20240425,183100,785859340,2165,2165,2165,2165,0
20240425,183000,785859340,2165,2165,2165,2165,0
20240425,182900,785859340,2165,2165,2165,2165,0
20240425,182800,785859340,2165,2165,2165,2165,0
20240425,182700,785859340,2165,2165,2165,2165,0
20240425,182600,785859340,2165,2165,2165,2165,0
20240425,182500,785859340,2165,2165,2165,2165,0
20240425,182400,785859340,2165,2165,2165,2165,0
20240425,182300,785859340,2165,2165,2165,2165,0
20240425,182200,785859340,2165,2165,2165,2165,0
20240425,182100,785859340,2165,2165,2165,2165,0
20240425,182000,785859340,2165,2165,2165,2165,0
20240425,181900,785859340,2165,2165,2165,2165,0
20240425,181800,785859340,2165,2165,2165,2165,0
20240425,181700,785859340,2165,2165,2165,2165,0
20240425,181600,785859340,2165,2165,2165,2165,0
20240425,181500,785859340,2165,2165,2165,2165,0
20240425,181400,785859340,2165,2165,2165,2165,0
20240425,181300,785859340,2165,2165,2165,2165,0
20240425,181200,785859340,2165,2165,2165,2165,0
20240425,181100,785859340,2165,2165,2165,2165,0
20240425,181000,785859340,2165,2165,2165,2165,7956
20240425,180900,785859340,2165,2165,2165,2165,0
20240425,180800,785859340,2165,2165,2165,2165,0
20240425,180700,785859340,2165,2165,2165,2165,0
20240425,180600,785859340,2165,2165,2165,2165,0
20240425,180500,785859340,2165,2165,2165,2165,0
20240425,180400,785859340,2165,2165,2165,2165,0
20240425,180300,785859340,2165,2165,2165,2165,0
20240425,180200,785859340,2165,2165,2165,2165,0
20240425,180100,785859340,2165,2165,2165,2165,0
20240425,180000,785859340,2165,2165,2165,2165,0
20240425,175900,785859340,2165,2165,2165,2165,0
20240425,175800,785859340,2165,2165,2165,2165,0
20240425,175700,785859340,2165,2165,2165,2165,0
20240425,175600,785859340,2165,2165,2165,2165,0
20240425,175500,785859340,2165,2165,2165,2165,0
20240425,175400,785859340,2165,2165,2165,2165,0
20240425,175300,785859340,2165,2165,2165,2165,0
20240425,175200,785859340,2165,2165,2165,2165,0
20240425,175100,785859340,2165,2165,2165,2165,0
20240425,175000,785859340,2165,2165,2165,2165,0
20240425,174900,785859340,2165,2165,2165,2165,0
20240425,174800,785859340,2165,2165,2165,2165,0
20240425,174700,785859340,2165,2165,2165,2165,0
20240425,174600,785859340,2165,2165,2165,2165,0
20240425,174500,785859340,2165,2165,2165,2165,0
20240425,174400,785859340,2165,2165,2165,2165,0
20240425,174300,785859340,2165,2165,2165,2165,0
20240425,174200,785859340,2165,2165,2165,2165,0
20240425,174100,785859340,2165,2165,2165,2165,0
20240425,174000,785859340,2165,2165,2165,2165,7956
20240425,173900,785859340,2165,2165,2165,2165,0
20240425,173800,785859340,2165,2165,2165,2165,0
20240425,173700,785859340,2165,2165,2165,2165,0
20240425,173600,785859340,2165,2165,2165,2165,0
20240425,173500,785859340,2165,2165,2165,2165,0
20240425,173400,785859340,2165,2165,2165,2165,0
20240425,173300,785859340,2165,2165,2165,2165,0
20240425,173200,785859340,2165,2165,2165,2165,0
20240425,173100,785859340,2165,2165,2165,2165,0
20240425,173000,785859340,2165,2165,2165,2165,0
20240425,172900,785859340,2165,2165,2165,2165,0
20240425,172800,785859340,2165,2165,2165,2165,0
20240425,172700,785859340,2165,2165,2165,2165,0
20240425,172600,785859340,2165,2165,2165,2165,0
20240425,172500,785859340,2165,2165,2165,2165,0
20240425,172400,785859340,2165,2165,2165,2165,0
20240425,172300,785859340,2165,2165,2165,2165,0
20240425,172200,785859340,2165,2165,2165,2165,0
20240425,172100,785859340,2165,2165,2165,2165,0
20240425,172000,785859340,2165,2165,2165,2165,0
20240425,171900,785859340,2165,2165,2165,2165,0
20240425,171800,785859340,2165,2165,2165,2165,0
20240425,171700,785859340,2165,2165,2165,2165,0
20240425,171600,785859340,2165,2165,2165,2165,0
20240425,171500,785859340,2165,2165,2165,2165,0
20240425,171400,785859340,2165,2165,2165,2165,0
20240425,171300,785859340,2165,2165,2165,2165,0
20240425,171200,785859340,2165,2165,2165,2165,0
20240425,171100,785859340,2165,2165,2165,2165,0
20240425,171000,785859340,2165,2165,2165,2165,7956
20240425,170900,785859340,2165,2165,2165,2165,0
20240425,170800,785859340,2165,2165,2165,2165,0
20240425,170700,785859340,2165,2165,2165,2165,0
20240425,170600,785859340,2165,2165,2165,2165,0
20240425,170500,785859340,2165,2165,2165,2165,0
20240425,170400,785859340,2165,2165,2165,2165,0
20240425,170300,785859340,2165,2165,2165,2165,0
20240425,170200,785859340,2165,2165,2165,2165,0
20240425,170100,785859340,2165,2165,2165,2165,0
20240425,170000,785859340,2165,2165,2165,2165,0
20240425,165900,785859340,2165,2165,2165,2165,0
20240425,165800,785859340,2165,2165,2165,2165,0
20240425,165700,785859340,2165,2165,2165,2165,0
20240425,165600,785859340,2165,2165,2165,2165,0
20240425,165500,785859340,2165,2165,2165,2165,0
20240425,165400,785859340,2165,2165,2165,2165,0
20240425,165300,785859340,2165,2165,2165,2165,0
20240425,165200,785859340,2165,2165,2165,2165,0
20240425,165100,785859340,2165,2165,2165,2165,0
20240425,165000,785859340,2165,2165,2165,2165,0
20240425,164900,785859340,2165,2165,2165,2165,0
20240425,164800,785859340,2165,2165,2165,2165,0
20240425,164700,785859340,2165,2165,2165,2165,0
20240425,164600,785859340,2165,2165,2165,2165,0
20240425,164500,785859340,2165,2165,2165,2165,0
20240425,164400,785859340,2165,2165,2165,2165,0
20240425,164300,785859340,2165,2165,2165,2165,0
20240425,164200,785859340,2165,2165,2165,2165,0
20240425,164100,785859340,2165,2165,2165,2165,0
20240425,164000,785859340,2165,2165,2165,2165,7956
20240425,163900,785859340,2165,2165,2165,2165,0
20240425,163800,785859340,2165,2165,2165,2165,0
20240425,163700,785859340,2165,2165,2165,2165,0
20240425,163600,785859340,2165,2165,2165,2165,0
20240425,163500,785859340,2165,2165,2165,2165,0
20240425,163400,785859340,2165,2165,2165,2165,0
20240425,163300,785859340,2165,2165,2165,2165,0
20240425,163200,785859340,2165,2165,2165,2165,0
20240425,163100,785859340,2165,2165,2165,2165,0
20240425,163000,785859340,2165,2165,2165,2165,0
20240425,162900,785859340,2165,2165,2165,2165,0
20240425,162800,785859340,2165,2165,2165,2165,0
20240425,162700,785859340,2165,2165,2165,2165,0
20240425,162600,785859340,2165,2165,2165,2165,0
20240425,162500,785859340,2165,2165,2165,2165,0
20240425,162400,785859340,2165,2165,2165,2165,0
20240425,162300,785859340,2165,2165,2165,2165,0
20240425,162200,785859340,2165,2165,2165,2165,0
20240425,162100,785859340,2165,2165,2165,2165,0
20240425,162000,785859340,2165,2165,2165,2165,0
20240425,161900,785859340,2165,2165,2165,2165,0
20240425,161800,785859340,2165,2165,2165,2165,0
20240425,161700,785859340,2165,2165,2165,2165,0
20240425,161600,785859340,2165,2165,2165,2165,0
20240425,161500,785859340,2165,2165,2165,2165,0
20240425,161400,785859340,2165,2165,2165,2165,0
20240425,161300,785859340,2165,2165,2165,2165,0
20240425,161200,785859340,2165,2165,2165,2165,0
20240425,161100,785859340,2165,2165,2165,2165,0
20240425,161000,785859340,2165,2165,2165,2165,7956
20240425,160900,785859340,2165,2165,2165,2165,0
20240425,160800,785859340,2165,2165,2165,2165,0
20240425,160700,785859340,2165,2165,2165,2165,0
20240425,160600,785859340,2165,2165,2165,2165,0
20240425,160500,785859340,2165,2165,2165,2165,0
20240425,160400,785859340,2165,2165,2165,2165,0
20240425,160300,785859340,2165,2165,2165,2165,0
20240425,160200,785859340,2165,2165,2165,2165,0
20240425,160100,785859340,2165,2165,2165,2165,0
20240425,160000,785859340,2165,2165,2165,2165,0
20240425,155900,785859340,2165,2165,2165,2165,0
20240425,155800,785859340,2165,2165,2165,2165,0
20240425,155700,785859340,2165,2165,2165,2165,0
20240425,155600,785859340,2165,2165,2165,2165,0
20240425,155500,785859340,2165,2165,2165,2165,0
20240425,155400,785859340,2165,2165,2165,2165,0
20240425,155300,785859340,2165,2165,2165,2165,0
20240425,155200,785859340,2165,2165,2165,2165,0
20240425,155100,785859340,2165,2165,2165,2165,0
20240425,155000,785859340,2165,2165,2165,2165,0
20240425,154900,785859340,2165,2165,2165,2165,0
20240425,154800,785859340,2165,2165,2165,2165,0
20240425,154700,785859340,2165,2165,2165,2165,0
20240425,154600,785859340,2165,2165,2165,2165,0
20240425,154500,785859340,2165,2165,2165,2165,0
20240425,154400,785859340,2165,2165,2165,2165,0
20240425,154300,785859340,2165,2165,2165,2165,0
20240425,154200,785859340,2165,2165,2165,2165,0
20240425,154100,785859340,2165,2165,2165,2165,0
20240425,154000,785859340,2165,2165,2165,2165,7956
20240425,153900,785859340,2165,2165,2165,2165,0
20240425,153800,785859340,2165,2165,2165,2165,0
20240425,153700,785859340,2165,2165,2165,2165,0
20240425,153600,785859340,2165,2165,2165,2165,0
20240425,153500,785859340,2165,2165,2165,2165,0
20240425,153400,785859340,2165,2165,2165,2165,0
20240425,153300,785859340,2165,2165,2165,2165,0
20240425,153200,785859340,2165,2165,2165,2165,0
20240425,153100,785859340,2165,2165,2165,2165,0
20240425,153000,785859340,2165,2165,2165,2165,7956
20240425,152900,768634600,2180,2180,2180,2180,0
20240425,152800,768634600,2180,2180,2180,2180,0
20240425,152700,768634600,2180,2180,2180,2180,0
20240425,152600,768634600,2180,2180,2180,2180,0
20240425,152500,768634600,2180,2180,2180,2180,0
20240425,152400,768634600,2180,2180,2180,2180,0
20240425,152300,768634600,2180,2180,2180,2180,0
20240425,152200,768634600,2180,2180,2180,2180,0
20240425,152100,768634600,2180,2180,2180,2180,0
20240425,152000,768634600,2180,2180,2180,2180,0
20240425,151900,768634600,2180,2165,2180,2165,3
20240425,151800,768628090,2165,2165,2165,2165,2967
20240425,151700,762204535,2165,2170,2170,2165,800
20240425,151600,760471970,2170,2170,2170,2165,78
20240425,151500,760302735,2160,2170,2170,2160,5443
20240425,151400,748530765,2175,2175,2175,2175,1
20240425,151300,748528590,2175,2170,2175,2170,1000
20240425,151200,746353725,2175,2170,2175,2170,278
20240425,151100,745750460,2170,2175,2180,2170,2315
20240425,151000,740726650,2180,2180,2180,2170,2228
20240425,150900,735891770,2180,2180,2180,2170,2014
20240425,150800,731521300,2180,2180,2180,2170,10357
20240425,150700,709046135,2175,2175,2175,2175,107
20240425,150600,708813410,2175,2175,2175,2170,1017
20240425,150500,706606435,2175,2170,2175,2170,353
20240425,150400,705838910,2170,2175,2175,2170,6324
20240425,150300,692087835,2175,2175,2175,2175,3184
20240425,150200,685162635,2175,2175,2175,2175,360
20240425,150100,684379635,2175,2175,2175,2175,3500
20240425,150000,676767135,2175,2180,2180,2175,578
20240425,145900,675507485,2180,2180,2180,2180,260
20240425,145800,674940685,2180,2180,2180,2180,0
20240425,145700,674940685,2180,2180,2180,2180,17
20240425,145600,674903625,2180,2180,2180,2175,1827
20240425,145500,670920845,2175,2175,2175,2175,1327
20240425,145400,668034620,2180,2180,2180,2180,64
20240425,145300,667895100,2180,2180,2180,2180,50
20240425,145200,667786100,2180,2180,2180,2180,5
20240425,145100,667775200,2180,2180,2180,2180,32
20240425,145000,667705440,2185,2185,2185,2185,0
20240425,144900,667705440,2185,2185,2185,2185,0
20240425,144800,667705440,2185,2185,2185,2180,124
20240425,144700,667435000,2180,2180,2180,2180,610
20240425,144600,666105200,2180,2180,2180,2180,237
20240425,144500,665588540,2175,2175,2180,2175,201
20240425,144400,665151360,2175,2180,2180,2175,1153
20240425,144300,662640320,2180,2180,2180,2180,1
20240425,144200,662638140,2190,2190,2190,2190,0
20240425,144100,662638140,2190,2190,2190,2190,1
20240425,144000,662635950,2185,2185,2185,2185,50
20240425,143900,662526700,2190,2190,2190,2190,1
20240425,143800,662524510,2190,2190,2190,2190,1
20240425,143700,662522320,2180,2180,2180,2180,1
20240425,143600,662520140,2190,2190,2190,2190,1
20240425,143500,662517950,2185,2185,2185,2185,229
20240425,143400,662017585,2190,2190,2190,2190,0
20240425,143300,662017585,2190,2190,2190,2190,2
20240425,143200,662013205,2190,2190,2190,2190,500
20240425,143100,660918205,2190,2190,2190,2190,1
20240425,143000,660916015,2180,2180,2180,2180,0
20240425,142900,660916015,2180,2180,2180,2180,15
20240425,142800,660883315,2190,2185,2190,2185,423
20240425,142700,659959030,2185,2185,2185,2185,11
20240425,142600,659934995,2180,2180,2180,2180,0
20240425,142500,659934995,2180,2185,2190,2180,1431
20240425,142400,656808260,2185,2185,2185,2180,428
20240425,142300,655873555,2185,2185,2185,2185,11
20240425,142200,655849520,2175,2175,2175,2175,100
20240425,142100,655632020,2190,2180,2190,2180,608
20240425,142000,654306570,2190,2190,2190,2190,0
20240425,141900,654306570,2190,2190,2190,2190,1000
20240425,141800,652116570,2190,2190,2190,2190,0
20240425,141700,652116570,2190,2185,2190,2185,601
20240425,141600,650803380,2185,2185,2185,2185,0
20240425,141500,650803380,2185,2185,2185,2185,500
20240425,141400,649710880,2185,2185,2185,2180,11
20240425,141300,649686890,2180,2180,2185,2180,1673
20240425,141200,646039745,2180,2180,2180,2180,0
20240425,141100,646039745,2180,2180,2180,2180,346
20240425,141000,645285465,2180,2175,2180,2175,204
20240425,140900,644841685,2175,2180,2180,2175,557
20240425,140800,643629355,2175,2180,2180,2175,6665
20240425,140700,629131385,2180,2185,2185,2180,1415
20240425,140600,626046670,2175,2180,2180,2175,1000
20240425,140500,623871595,2185,2180,2185,2180,11
20240425,140400,623847610,2175,2180,2185,2175,3920
20240425,140300,615302020,2185,2185,2185,2180,517
20240425,140200,614173695,2180,2180,2185,2180,4931
20240425,140100,603421810,2185,2185,2185,2185,10
20240425,140000,603399960,2185,2185,2185,2185,503
20240425,135900,602300905,2185,2185,2185,2185,201
20240425,135800,601861720,2185,2185,2185,2185,830
20240425,135700,600048170,2185,2185,2185,2185,5
20240425,135600,600037245,2185,2185,2185,2185,20
20240425,135500,599993545,2185,2185,2185,2185,0
20240425,135400,599993545,2185,2185,2185,2185,0
20240425,135300,599993545,2185,2185,2185,2185,167
20240425,135200,599628650,2185,2185,2185,2185,1
20240425,135100,599626465,2185,2185,2185,2180,1035
20240425,135000,597369990,2180,2180,2180,2180,52
20240425,134900,597256630,2185,2185,2185,2185,0
20240425,134800,597256630,2185,2185,2185,2185,0
20240425,134700,597256630,2185,2185,2185,2180,198
20240425,134600,596824010,2180,2180,2180,2180,9000
20240425,134500,577204010,2185,2185,2185,2185,1
20240425,134400,577201825,2185,2185,2185,2185,0
20240425,134300,577201825,2185,2185,2185,2185,0
20240425,134200,577201825,2185,2185,2185,2185,12
20240425,134100,577175605,2180,2180,2180,2180,388
20240425,134000,576329765,2180,2185,2185,2180,58
20240425,133900,576203075,2185,2185,2185,2185,773
20240425,133800,574514070,2185,2185,2185,2185,0
20240425,133700,574514070,2185,2185,2185,2185,2437
20240425,133600,569189225,2185,2185,2185,2185,100
20240425,133500,568970725,2180,2185,2185,2180,83
20240425,133400,568789470,2185,2185,2185,2185,599
20240425,133300,567480655,2185,2185,2185,2185,10
20240425,133200,567458805,2185,2185,2185,2185,155
20240425,133100,567120130,2180,2185,2185,2180,412
20240425,133000,566219915,2185,2190,2190,2185,7896
20240425,132900,548962125,2190,2190,2190,2190,5
20240425,132800,548951175,2190,2190,2190,2190,120
20240425,132700,548688375,2190,2190,2190,2190,229
20240425,132600,548186865,2195,2195,2195,2195,0
20240425,132500,548186865,2195,2195,2195,2195,0
20240425,132400,548186865,2195,2195,2195,2195,1
20240425,132300,548184670,2190,2185,2190,2185,235
20240425,132200,547670025,2190,2190,2190,2190,260
20240425,132100,547100625,2190,2190,2190,2190,0
20240425,132000,547100625,2190,2190,2190,2190,122
20240425,131900,546833445,2190,2190,2190,2190,0
20240425,131800,546833445,2190,2190,2190,2190,51
20240425,131700,546721755,2190,2190,2190,2190,0
20240425,131600,546721755,2190,2185,2190,2185,30
20240425,131500,546656200,2190,2190,2190,2190,5
20240425,131400,546645250,2190,2185,2190,2185,126
20240425,131300,546369810,2185,2185,2185,2185,0
20240425,131200,546369810,2185,2190,2190,2185,57
20240425,131100,546244995,2190,2190,2190,2190,393
20240425,131000,545384325,2190,2190,2190,2190,40
20240425,130900,545296725,2190,2190,2190,2190,26
20240425,130800,545239785,2185,2185,2185,2185,0
20240425,130700,545239785,2185,2185,2185,2185,6
20240425,130600,545226675,2190,2190,2190,2190,0
20240425,130500,545226675,2190,2190,2190,2190,30
20240425,130400,545160975,2190,2190,2190,2190,537
20240425,130300,543984945,2190,2190,2190,2190,456
20240425,130200,542986305,2190,2190,2190,2190,20
20240425,130100,542942505,2190,2185,2190,2185,399
20240425,130000,542070440,2185,2185,2185,2185,2510
20240425,125900,536586090,2185,2185,2185,2180,1406
20240425,125800,533515980,2185,2185,2185,2185,0
20240425,125700,533515980,2185,2185,2185,2185,2560
20240425,125600,527922380,2190,2190,2190,2190,0
20240425,125500,527922380,2190,2190,2190,2190,0
20240425,125400,527922380,2190,2190,2190,2190,58
20240425,125300,527795360,2190,2190,2190,2190,2
20240425,125200,527790980,2190,2190,2190,2190,45
20240425,125100,527692430,2190,2190,2190,2185,1103
20240425,125000,525281430,2190,2190,2190,2190,339
20240425,124900,524539020,2190,2190,2190,2190,10
20240425,124800,524517120,2185,2190,2190,2185,1002
20240425,124700,522327745,2185,2185,2185,2185,0
20240425,124600,522327745,2185,2185,2185,2185,1000
20240425,124500,520142745,2185,2185,2185,2185,2000
20240425,124400,515772745,2195,2195,2195,2195,0
20240425,124300,515772745,2195,2190,2195,2185,160
20240425,124200,515421680,2190,2190,2190,2190,11
20240425,124100,515397590,2190,2195,2195,2190,5818
20240425,124000,502656140,2195,2195,2195,2195,0
20240425,123900,502656140,2195,2195,2195,2195,32
20240425,123800,502585900,2195,2195,2195,2195,54
20240425,123700,502467370,2195,2195,2195,2195,20
20240425,123600,502423470,2190,2190,2190,2190,80
20240425,123500,502248270,2195,2195,2195,2195,0
20240425,123400,502248270,2195,2195,2195,2195,4371
20240425,123300,492653925,2190,2190,2190,2190,232
20240425,123200,492145845,2190,2190,2190,2190,960
20240425,123100,490043445,2190,2190,2190,2190,180
20240425,123000,489649245,2195,2195,2195,2195,5
20240425,122900,489638270,2195,2195,2195,2195,6
20240425,122800,489625100,2195,2195,2195,2195,0
20240425,122700,489625100,2195,2200,2200,2195,554
20240425,122600,488409055,2200,2200,2200,2200,1
20240425,122500,488406855,2195,2195,2195,2195,175
20240425,122400,488022730,2200,2200,2200,2200,3
20240425,122300,488016130,2200,2200,2200,2200,1
20240425,122200,488013930,2195,2195,2195,2195,607
20240425,122100,486681565,2200,2195,2200,2195,218
20240425,122000,486203050,2200,2200,2200,2200,20
20240425,121900,486159050,2200,2200,2200,2200,2
20240425,121800,486154650,2195,2195,2195,2195,23
20240425,121700,486104165,2200,2200,2200,2200,150
20240425,121600,485774165,2200,2200,2200,2200,0
20240425,121500,485774165,2200,2195,2200,2195,100
20240425,121400,485554635,2200,2200,2200,2200,0
20240425,121300,485554635,2200,2200,2200,2200,28
20240425,121200,485493035,2200,2200,2200,2200,45
20240425,121100,485394035,2200,2200,2200,2200,0
20240425,121000,485394035,2200,2200,2200,2200,74
20240425,120900,485231235,2200,2200,2200,2200,0
20240425,120800,485231235,2200,2200,2200,2200,37
20240425,120700,485149835,2200,2195,2200,2195,51
20240425,120600,485037885,2195,2195,2195,2195,1090
20240425,120500,482645335,2195,2195,2195,2195,11
20240425,120400,482621190,2200,2200,2200,2200,454
20240425,120300,481622390,2200,2200,2200,2200,0
20240425,120200,481622390,2200,2200,2200,2200,453
20240425,120100,480625790,2200,2200,2200,2190,54
20240425,120000,480507500,2190,2190,2190,2190,0
20240425,115900,480507500,2190,2190,2190,2190,0
20240425,115800,480507500,2190,2195,2195,2190,22
20240425,115700,480459315,2200,2200,2200,2200,19
20240425,115600,480417515,2190,2190,2190,2190,0
20240425,115500,480417515,2190,2190,2190,2190,1022
20240425,115400,478179335,2190,2190,2190,2190,74
20240425,115300,478017275,2190,2190,2190,2190,100
20240425,115200,477798275,2205,2205,2205,2205,0
20240425,115100,477798275,2205,2200,2205,2200,53
20240425,115000,477681420,2205,2205,2205,2205,0
20240425,114900,477681420,2205,2190,2205,2190,853
20240425,114800,475800570,2205,2205,2205,2205,0
20240425,114700,475800570,2205,2205,2205,2205,1
20240425,114600,475798365,2190,2190,2190,2190,0
20240425,114500,475798365,2190,2190,2190,2190,0
20240425,114400,475798365,2190,2205,2205,2190,315
20240425,114300,475108440,2205,2205,2205,2205,0
20240425,114200,475108440,2205,2200,2205,2200,1017
20240425,114100,472866055,2195,2195,2195,2195,10
20240425,114000,472844105,2185,2185,2185,2185,20
20240425,113900,472800405,2185,2185,2185,2185,515
20240425,113800,471675130,2185,2185,2185,2185,34
20240425,113700,471600840,2190,2195,2195,2190,579
20240425,113600,470332780,2190,2190,2190,2190,30
20240425,113500,470267080,2190,2190,2190,2190,3089
20240425,113400,463502170,2190,2190,2190,2190,0
20240425,113300,463502170,2190,2190,2190,2190,50
20240425,113200,463392670,2190,2190,2190,2190,0
20240425,113100,463392670,2190,2190,2190,2190,1
20240425,113000,463390480,2190,2190,2190,2190,0
20240425,112900,463390480,2190,2190,2190,2190,137
20240425,112800,463090450,2190,2190,2190,2190,1235
20240425,112700,460385800,2190,2190,2190,2190,1337
20240425,112600,457457770,2190,2190,2190,2190,1419
20240425,112500,454350160,2190,2190,2190,2190,50
20240425,112400,454240660,2190,2190,2190,2190,1050
20240425,112300,451941160,2190,2190,2190,2190,100
20240425,112200,451722160,2190,2190,2190,2190,4932
20240425,112100,440921080,2180,2185,2185,2180,815
20240425,112000,439143880,2180,2180,2180,2180,500
20240425,111900,438053880,2180,2185,2185,2180,2280
20240425,111800,433076330,2185,2185,2185,2185,0
20240425,111700,433076330,2185,2185,2185,2185,1427
20240425,111600,429958335,2185,2185,2185,2185,0
20240425,111500,429958335,2185,2185,2185,2185,1
20240425,111400,429956150,2190,2190,2190,2190,50
20240425,111300,429846650,2185,2185,2185,2185,217
20240425,111200,429372505,2190,2190,2190,2190,141
20240425,111100,429063715,2190,2190,2190,2190,0
20240425,111000,429063715,2190,2190,2190,2190,0
20240425,110900,429063715,2190,2190,2190,2190,46
20240425,110800,428962975,2185,2185,2185,2185,0
20240425,110700,428962975,2185,2185,2185,2185,300
20240425,110600,428307475,2185,2185,2185,2185,175
20240425,110500,427925100,2185,2185,2185,2185,1000
20240425,110400,425740100,2190,2190,2190,2190,65
20240425,110300,425597750,2185,2185,2185,2185,0
20240425,110200,425597750,2185,2185,2185,2185,0
20240425,110100,425597750,2185,2185,2190,2185,2565
20240425,110000,419992475,2185,2185,2185,2185,69
20240425,105900,419841710,2190,2190,2190,2190,30
20240425,105800,419776010,2190,2190,2190,2190,13
20240425,105700,419747540,2185,2185,2185,2185,0
20240425,105600,419747540,2185,2185,2185,2185,140
20240425,105500,419441640,2185,2185,2185,2185,10
20240425,105400,419419790,2190,2190,2190,2190,22
20240425,105300,419371610,2190,2185,2190,2185,58
20240425,105200,419244830,2185,2180,2185,2180,6869
20240425,105100,404239405,2185,2180,2185,2180,87
20240425,105000,404049725,2185,2185,2185,2180,14353
20240425,104900,372758920,2185,2185,2185,2185,29
20240425,104800,372695555,2185,2185,2185,2185,4399
20240425,104700,363083740,2190,2190,2190,2190,1000
20240425,104600,360893740,2185,2190,2190,2185,2952
20240425,104500,354443615,2190,2190,2190,2190,6
20240425,104400,354430475,2190,2190,2190,2190,533
20240425,104300,353263205,2190,2185,2190,2185,945
20240425,104200,351196655,2185,2185,2185,2185,0
20240425,104100,351196655,2185,2185,2195,2185,826
20240425,104000,349390815,2185,2185,2185,2185,70
20240425,103900,349237865,2190,2190,2190,2190,623
20240425,103800,347873495,2195,2195,2195,2195,200
20240425,103700,347434495,2195,2195,2195,2195,94
20240425,103600,347228165,2190,2190,2190,2190,0
20240425,103500,347228165,2190,2195,2195,2190,247
20240425,103400,346686015,2190,2190,2190,2190,19
20240425,103300,346644405,2190,2190,2190,2190,2211
20240425,103200,341802315,2190,2195,2195,2190,2383
20240425,103100,336583210,2190,2190,2190,2190,0
20240425,103000,336583210,2190,2190,2190,2190,1600
20240425,102900,333079210,2195,2195,2195,2195,24
20240425,102800,333026530,2195,2190,2195,2190,105
20240425,102700,332796080,2190,2195,2195,2190,686
20240425,102600,331291030,2190,2195,2195,2190,1064
20240425,102500,328956710,2190,2190,2190,2190,461
20240425,102400,327947120,2195,2195,2195,2195,42
20240425,102300,327854930,2195,2195,2195,2195,0
20240425,102200,327854930,2195,2200,2200,2195,8539
20240425,102100,309094100,2200,2200,2200,2200,748
20240425,102000,307448500,2200,2205,2205,2200,462
20240425,101900,306430980,2205,2205,2205,2200,12088
20240425,101800,279804805,2210,2210,2210,2210,0
20240425,101700,279804805,2210,2210,2210,2210,784
20240425,101600,278072165,2210,2210,2210,2205,1947
20240425,101500,273771520,2205,2210,2210,2205,1580
20240425,101400,270280120,2205,2205,2205,2205,0
20240425,101300,270280120,2205,2210,2210,2205,6
20240425,101200,270266885,2200,2205,2205,2200,216
20240425,101100,269791675,2205,2205,2205,2205,130
20240425,101000,269505025,2205,2205,2205,2205,274
20240425,100900,268900855,2210,2210,2210,2210,455
20240425,100800,267895305,2210,2210,2210,2210,1002
20240425,100700,265680885,2210,2205,2210,2205,351
20240425,100600,264906725,2200,2200,2200,2200,0
20240425,100500,264906725,2200,2200,2200,2200,0
20240425,100400,264906725,2200,2200,2200,2200,200
20240425,100300,264466725,2200,2200,2200,2200,35
20240425,100200,264389725,2200,2200,2200,2200,200
20240425,100100,263949725,2200,2200,2200,2200,0
20240425,100000,263949725,2200,2200,2200,2200,242
20240425,095900,263417325,2200,2200,2205,2200,2340
20240425,095800,258261325,2205,2205,2205,2205,2
20240425,095700,258256915,2205,2205,2205,2205,52
20240425,095600,258142255,2205,2205,2205,2205,4
20240425,095500,258133435,2205,2205,2205,2205,4
20240425,095400,258124615,2210,2210,2210,2210,0
20240425,095300,258124615,2210,2210,2210,2210,115
20240425,095200,257870465,2210,2205,2210,2200,3474
20240425,095100,250204060,2205,2205,2205,2205,201
20240425,095000,249760855,2200,2200,2205,2200,115
20240425,094900,249507595,2205,2205,2205,2205,545
20240425,094800,248305870,2205,2205,2205,2205,234
20240425,094700,247789900,2205,2205,2205,2200,321
20240425,094600,247083685,2205,2200,2205,2200,120
20240425,094500,246819635,2205,2200,2205,2200,230
20240425,094400,246313615,2205,2200,2205,2200,453
20240425,094300,245317010,2200,2195,2200,2195,12
20240425,094200,245290645,2200,2200,2200,2200,506
20240425,094100,244177445,2200,2200,2200,2200,0
20240425,094000,244177445,2200,2200,2200,2200,112
20240425,093900,243931045,2200,2200,2200,2200,1001
20240425,093800,241728845,2200,2195,2200,2190,6105
20240425,093700,228348595,2195,2195,2195,2195,2
20240425,093600,228344205,2195,2190,2195,2185,173
20240425,093500,227966000,2195,2190,2195,2190,1370
20240425,093400,224965695,2185,2185,2190,2185,1518
20240425,093300,221648360,2190,2195,2195,2190,238
20240425,093200,221126960,2195,2195,2195,2195,1
20240425,093100,221124765,2200,2200,2200,2185,102
20240425,093000,220901865,2185,2190,2190,2185,948
20240425,092900,218827985,2200,2200,2200,2200,19
20240425,092800,218786185,2200,2190,2200,2190,735
20240425,092700,217176185,2200,2195,2200,2185,5012
20240425,092600,206198250,2200,2200,2200,2200,103
20240425,092500,205971650,2195,2195,2195,2195,866
20240425,092400,204070780,2195,2195,2195,2195,377
20240425,092300,203243265,2195,2190,2195,2185,3644
20240425,092200,195275690,2190,2190,2190,2185,9
20240425,092100,195256005,2190,2190,2190,2185,117
20240425,092000,195000275,2190,2190,2190,2190,10
20240425,091900,194978375,2190,2190,2190,2180,1053
20240425,091800,192677455,2190,2185,2190,2185,160
20240425,091700,192327570,2185,2190,2190,2180,1775
20240425,091600,188452265,2190,2190,2190,2190,100
20240425,091500,188233265,2190,2185,2190,2180,522
20240425,091400,187093290,2195,2195,2195,2180,20759
20240425,091300,141798135,2195,2195,2195,2190,138
20240425,091200,141495785,2195,2190,2195,2185,631
20240425,091100,140114840,2190,2190,2195,2190,3020
20240425,091000,133500695,2195,2195,2195,2195,1198
20240425,090900,130871085,2195,2195,2195,2195,258
20240425,090800,130304775,2195,2200,2200,2190,307
20240425,090700,129630185,2205,2195,2205,2190,5719
20240425,090600,117093640,2200,2200,2205,2200,1188
20240425,090500,114480005,2200,2200,2200,2200,17
20240425,090400,114442605,2200,2185,2200,2185,6817
20240425,090300,99514985,2190,2195,2200,2185,23700
20240425,090200,47508770,2200,2200,2205,2195,1022
20240425,090100,45260375,2205,2210,2210,2195,9800
20240425,090000,23694300,2210,2210,2210,2200,7748