stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200200,689940100,2625,2625,2625,2625,1357
20240425,200100,689940100,2625,2625,2625,2625,0
20240425,200000,689940100,2625,2625,2625,2625,0
20240425,195900,689940100,2625,2625,2625,2625,0
20240425,195800,689940100,2625,2625,2625,2625,0
20240425,195700,689940100,2625,2625,2625,2625,0
20240425,195600,689940100,2625,2625,2625,2625,0
20240425,195500,689940100,2625,2625,2625,2625,0
20240425,195400,689940100,2625,2625,2625,2625,0
20240425,195300,689940100,2625,2625,2625,2625,0
20240425,195200,689940100,2625,2625,2625,2625,0
20240425,195100,689940100,2625,2625,2625,2625,0
20240425,195000,689940100,2625,2625,2625,2625,0
20240425,194900,689940100,2625,2625,2625,2625,0
20240425,194800,689940100,2625,2625,2625,2625,0
20240425,194700,689940100,2625,2625,2625,2625,0
20240425,194600,689940100,2625,2625,2625,2625,0
20240425,194500,689940100,2625,2625,2625,2625,0
20240425,194400,689940100,2625,2625,2625,2625,0
20240425,194300,689940100,2625,2625,2625,2625,0
20240425,194200,689940100,2625,2625,2625,2625,0
20240425,194100,689940100,2625,2625,2625,2625,0
20240425,194000,689940100,2625,2625,2625,2625,0
20240425,193900,689940100,2625,2625,2625,2625,0
20240425,193800,689940100,2625,2625,2625,2625,0
20240425,193700,689940100,2625,2625,2625,2625,0
20240425,193600,689940100,2625,2625,2625,2625,0
20240425,193500,689940100,2625,2625,2625,2625,0
20240425,193400,689940100,2625,2625,2625,2625,0
20240425,193300,689940100,2625,2625,2625,2625,0
20240425,193200,689940100,2625,2625,2625,2625,1357
20240425,193100,689940100,2625,2625,2625,2625,0
20240425,193000,689940100,2625,2625,2625,2625,0
20240425,192900,689940100,2625,2625,2625,2625,0
20240425,192800,689940100,2625,2625,2625,2625,0
20240425,192700,689940100,2625,2625,2625,2625,0
20240425,192600,689940100,2625,2625,2625,2625,0
20240425,192500,689940100,2625,2625,2625,2625,0
20240425,192400,689940100,2625,2625,2625,2625,0
20240425,192300,689940100,2625,2625,2625,2625,0
20240425,192200,689940100,2625,2625,2625,2625,0
20240425,192100,689940100,2625,2625,2625,2625,0
20240425,192000,689940100,2625,2625,2625,2625,0
20240425,191900,689940100,2625,2625,2625,2625,0
20240425,191800,689940100,2625,2625,2625,2625,0
20240425,191700,689940100,2625,2625,2625,2625,0
20240425,191600,689940100,2625,2625,2625,2625,0
20240425,191500,689940100,2625,2625,2625,2625,0
20240425,191400,689940100,2625,2625,2625,2625,0
20240425,191300,689940100,2625,2625,2625,2625,0
20240425,191200,689940100,2625,2625,2625,2625,0
20240425,191100,689940100,2625,2625,2625,2625,0
20240425,191000,689940100,2625,2625,2625,2625,0
20240425,190900,689940100,2625,2625,2625,2625,0
20240425,190800,689940100,2625,2625,2625,2625,0
20240425,190700,689940100,2625,2625,2625,2625,0
20240425,190600,689940100,2625,2625,2625,2625,0
20240425,190500,689940100,2625,2625,2625,2625,0
20240425,190400,689940100,2625,2625,2625,2625,0
20240425,190300,689940100,2625,2625,2625,2625,0
20240425,190200,689940100,2625,2625,2625,2625,1357
20240425,190100,689940100,2625,2625,2625,2625,0
20240425,190000,689940100,2625,2625,2625,2625,0
20240425,185900,689940100,2625,2625,2625,2625,0
20240425,185800,689940100,2625,2625,2625,2625,0
20240425,185700,689940100,2625,2625,2625,2625,0
20240425,185600,689940100,2625,2625,2625,2625,0
20240425,185500,689940100,2625,2625,2625,2625,0
20240425,185400,689940100,2625,2625,2625,2625,0
20240425,185300,689940100,2625,2625,2625,2625,0
20240425,185200,689940100,2625,2625,2625,2625,0
20240425,185100,689940100,2625,2625,2625,2625,0
20240425,185000,689940100,2625,2625,2625,2625,0
20240425,184900,689940100,2625,2625,2625,2625,0
20240425,184800,689940100,2625,2625,2625,2625,0
20240425,184700,689940100,2625,2625,2625,2625,0
20240425,184600,689940100,2625,2625,2625,2625,0
20240425,184500,689940100,2625,2625,2625,2625,0
20240425,184400,689940100,2625,2625,2625,2625,0
20240425,184300,689940100,2625,2625,2625,2625,0
20240425,184200,689940100,2625,2625,2625,2625,0
20240425,184100,689940100,2625,2625,2625,2625,0
20240425,184000,689940100,2625,2625,2625,2625,0
20240425,183900,689940100,2625,2625,2625,2625,0
20240425,183800,689940100,2625,2625,2625,2625,0
20240425,183700,689940100,2625,2625,2625,2625,0
20240425,183600,689940100,2625,2625,2625,2625,0
20240425,183500,689940100,2625,2625,2625,2625,0
20240425,183400,689940100,2625,2625,2625,2625,0
20240425,183300,689940100,2625,2625,2625,2625,0
20240425,183200,689940100,2625,2625,2625,2625,1357
20240425,183100,689940100,2625,2625,2625,2625,0
20240425,183000,689940100,2625,2625,2625,2625,0
20240425,182900,689940100,2625,2625,2625,2625,0
20240425,182800,689940100,2625,2625,2625,2625,0
20240425,182700,689940100,2625,2625,2625,2625,0
20240425,182600,689940100,2625,2625,2625,2625,0
20240425,182500,689940100,2625,2625,2625,2625,0
20240425,182400,689940100,2625,2625,2625,2625,0
20240425,182300,689940100,2625,2625,2625,2625,0
20240425,182200,689940100,2625,2625,2625,2625,0
20240425,182100,689940100,2625,2625,2625,2625,0
20240425,182000,689940100,2625,2625,2625,2625,0
20240425,181900,689940100,2625,2625,2625,2625,0
20240425,181800,689940100,2625,2625,2625,2625,0
20240425,181700,689940100,2625,2625,2625,2625,0
20240425,181600,689940100,2625,2625,2625,2625,0
20240425,181500,689940100,2625,2625,2625,2625,0
20240425,181400,689940100,2625,2625,2625,2625,0
20240425,181300,689940100,2625,2625,2625,2625,0
20240425,181200,689940100,2625,2625,2625,2625,0
20240425,181100,689940100,2625,2625,2625,2625,0
20240425,181000,689940100,2625,2625,2625,2625,0
20240425,180900,689940100,2625,2625,2625,2625,0
20240425,180800,689940100,2625,2625,2625,2625,0
20240425,180700,689940100,2625,2625,2625,2625,0
20240425,180600,689940100,2625,2625,2625,2625,0
20240425,180500,689940100,2625,2625,2625,2625,0
20240425,180400,689940100,2625,2625,2625,2625,0
20240425,180300,689940100,2625,2625,2625,2625,0
20240425,180200,689940100,2625,2625,2625,2625,1357
20240425,180100,689940100,2625,2625,2625,2625,0
20240425,180000,689940100,2625,2625,2625,2625,0
20240425,175900,689940100,2625,2625,2625,2625,0
20240425,175800,689940100,2625,2625,2625,2625,0
20240425,175700,689940100,2625,2625,2625,2625,0
20240425,175600,689940100,2625,2625,2625,2625,0
20240425,175500,689940100,2625,2625,2625,2625,0
20240425,175400,689940100,2625,2625,2625,2625,0
20240425,175300,689940100,2625,2625,2625,2625,0
20240425,175200,689940100,2625,2625,2625,2625,0
20240425,175100,689940100,2625,2625,2625,2625,0
20240425,175000,689940100,2625,2625,2625,2625,0
20240425,174900,689940100,2625,2625,2625,2625,0
20240425,174800,689940100,2625,2625,2625,2625,0
20240425,174700,689940100,2625,2625,2625,2625,0
20240425,174600,689940100,2625,2625,2625,2625,0
20240425,174500,689940100,2625,2625,2625,2625,0
20240425,174400,689940100,2625,2625,2625,2625,0
20240425,174300,689940100,2625,2625,2625,2625,0
20240425,174200,689940100,2625,2625,2625,2625,0
20240425,174100,689940100,2625,2625,2625,2625,0
20240425,174000,689940100,2625,2625,2625,2625,0
20240425,173900,689940100,2625,2625,2625,2625,0
20240425,173800,689940100,2625,2625,2625,2625,0
20240425,173700,689940100,2625,2625,2625,2625,0
20240425,173600,689940100,2625,2625,2625,2625,0
20240425,173500,689940100,2625,2625,2625,2625,0
20240425,173400,689940100,2625,2625,2625,2625,0
20240425,173300,689940100,2625,2625,2625,2625,0
20240425,173200,689940100,2625,2625,2625,2625,1357
20240425,173100,689940100,2625,2625,2625,2625,0
20240425,173000,689940100,2625,2625,2625,2625,0
20240425,172900,689940100,2625,2625,2625,2625,0
20240425,172800,689940100,2625,2625,2625,2625,0
20240425,172700,689940100,2625,2625,2625,2625,0
20240425,172600,689940100,2625,2625,2625,2625,0
20240425,172500,689940100,2625,2625,2625,2625,0
20240425,172400,689940100,2625,2625,2625,2625,0
20240425,172300,689940100,2625,2625,2625,2625,0
20240425,172200,689940100,2625,2625,2625,2625,0
20240425,172100,689940100,2625,2625,2625,2625,0
20240425,172000,689940100,2625,2625,2625,2625,0
20240425,171900,689940100,2625,2625,2625,2625,0
20240425,171800,689940100,2625,2625,2625,2625,0
20240425,171700,689940100,2625,2625,2625,2625,0
20240425,171600,689940100,2625,2625,2625,2625,0
20240425,171500,689940100,2625,2625,2625,2625,0
20240425,171400,689940100,2625,2625,2625,2625,0
20240425,171300,689940100,2625,2625,2625,2625,0
20240425,171200,689940100,2625,2625,2625,2625,0
20240425,171100,689940100,2625,2625,2625,2625,0
20240425,171000,689940100,2625,2625,2625,2625,0
20240425,170900,689940100,2625,2625,2625,2625,0
20240425,170800,689940100,2625,2625,2625,2625,0
20240425,170700,689940100,2625,2625,2625,2625,0
20240425,170600,689940100,2625,2625,2625,2625,0
20240425,170500,689940100,2625,2625,2625,2625,0
20240425,170400,689940100,2625,2625,2625,2625,0
20240425,170300,689940100,2625,2625,2625,2625,0
20240425,170200,689940100,2625,2625,2625,2625,1357
20240425,170100,689940100,2625,2625,2625,2625,0
20240425,170000,689940100,2625,2625,2625,2625,0
20240425,165900,689940100,2625,2625,2625,2625,0
20240425,165800,689940100,2625,2625,2625,2625,0
20240425,165700,689940100,2625,2625,2625,2625,0
20240425,165600,689940100,2625,2625,2625,2625,0
20240425,165500,689940100,2625,2625,2625,2625,0
20240425,165400,689940100,2625,2625,2625,2625,0
20240425,165300,689940100,2625,2625,2625,2625,0
20240425,165200,689940100,2625,2625,2625,2625,0
20240425,165100,689940100,2625,2625,2625,2625,0
20240425,165000,689940100,2625,2625,2625,2625,0
20240425,164900,689940100,2625,2625,2625,2625,0
20240425,164800,689940100,2625,2625,2625,2625,0
20240425,164700,689940100,2625,2625,2625,2625,0
20240425,164600,689940100,2625,2625,2625,2625,0
20240425,164500,689940100,2625,2625,2625,2625,0
20240425,164400,689940100,2625,2625,2625,2625,0
20240425,164300,689940100,2625,2625,2625,2625,0
20240425,164200,689940100,2625,2625,2625,2625,0
20240425,164100,689940100,2625,2625,2625,2625,0
20240425,164000,689940100,2625,2625,2625,2625,0
20240425,163900,689940100,2625,2625,2625,2625,0
20240425,163800,689940100,2625,2625,2625,2625,0
20240425,163700,689940100,2625,2625,2625,2625,0
20240425,163600,689940100,2625,2625,2625,2625,0
20240425,163500,689940100,2625,2625,2625,2625,0
20240425,163400,689940100,2625,2625,2625,2625,0
20240425,163300,689940100,2625,2625,2625,2625,0
20240425,163200,689940100,2625,2625,2625,2625,1357
20240425,163100,689940100,2625,2625,2625,2625,0
20240425,163000,689940100,2625,2625,2625,2625,0
20240425,162900,689940100,2625,2625,2625,2625,0
20240425,162800,689940100,2625,2625,2625,2625,0
20240425,162700,689940100,2625,2625,2625,2625,0
20240425,162600,689940100,2625,2625,2625,2625,0
20240425,162500,689940100,2625,2625,2625,2625,0
20240425,162400,689940100,2625,2625,2625,2625,0
20240425,162300,689940100,2625,2625,2625,2625,0
20240425,162200,689940100,2625,2625,2625,2625,0
20240425,162100,689940100,2625,2625,2625,2625,0
20240425,162000,689940100,2625,2625,2625,2625,0
20240425,161900,689940100,2625,2625,2625,2625,0
20240425,161800,689940100,2625,2625,2625,2625,0
20240425,161700,689940100,2625,2625,2625,2625,0
20240425,161600,689940100,2625,2625,2625,2625,0
20240425,161500,689940100,2625,2625,2625,2625,0
20240425,161400,689940100,2625,2625,2625,2625,0
20240425,161300,689940100,2625,2625,2625,2625,0
20240425,161200,689940100,2625,2625,2625,2625,0
20240425,161100,689940100,2625,2625,2625,2625,0
20240425,161000,689940100,2625,2625,2625,2625,0
20240425,160900,689940100,2625,2625,2625,2625,0
20240425,160800,689940100,2625,2625,2625,2625,0
20240425,160700,689940100,2625,2625,2625,2625,0
20240425,160600,689940100,2625,2625,2625,2625,0
20240425,160500,689940100,2625,2625,2625,2625,0
20240425,160400,689940100,2625,2625,2625,2625,0
20240425,160300,689940100,2625,2625,2625,2625,0
20240425,160200,689940100,2625,2625,2625,2625,1357
20240425,160100,689940100,2625,2625,2625,2625,0
20240425,160000,689940100,2625,2625,2625,2625,0
20240425,155900,689940100,2625,2625,2625,2625,0
20240425,155800,689940100,2625,2625,2625,2625,0
20240425,155700,689940100,2625,2625,2625,2625,0
20240425,155600,689940100,2625,2625,2625,2625,0
20240425,155500,689940100,2625,2625,2625,2625,0
20240425,155400,689940100,2625,2625,2625,2625,0
20240425,155300,689940100,2625,2625,2625,2625,0
20240425,155200,689940100,2625,2625,2625,2625,0
20240425,155100,689940100,2625,2625,2625,2625,0
20240425,155000,689940100,2625,2625,2625,2625,0
20240425,154900,689940100,2625,2625,2625,2625,0
20240425,154800,689940100,2625,2625,2625,2625,0
20240425,154700,689940100,2625,2625,2625,2625,0
20240425,154600,689940100,2625,2625,2625,2625,0
20240425,154500,689940100,2625,2625,2625,2625,0
20240425,154400,689940100,2625,2625,2625,2625,0
20240425,154300,689940100,2625,2625,2625,2625,0
20240425,154200,689940100,2625,2625,2625,2625,0
20240425,154100,689940100,2625,2625,2625,2625,0
20240425,154000,689940100,2625,2625,2625,2625,0
20240425,153900,689940100,2625,2625,2625,2625,0
20240425,153800,689940100,2625,2625,2625,2625,0
20240425,153700,689940100,2625,2625,2625,2625,0
20240425,153600,689940100,2625,2625,2625,2625,0
20240425,153500,689940100,2625,2625,2625,2625,0
20240425,153400,689940100,2625,2625,2625,2625,0
20240425,153300,689940100,2625,2625,2625,2625,0
20240425,153200,689940100,2625,2625,2625,2625,1357
20240425,153100,689940100,2625,2625,2625,2625,0
20240425,153000,689940100,2625,2625,2625,2625,1357
20240425,152900,686377975,2630,2630,2630,2630,0
20240425,152800,686377975,2630,2630,2630,2630,0
20240425,152700,686377975,2630,2630,2630,2630,0
20240425,152600,686377975,2630,2630,2630,2630,0
20240425,152500,686377975,2630,2630,2630,2630,0
20240425,152400,686377975,2630,2630,2630,2630,0
20240425,152300,686377975,2630,2630,2630,2630,0
20240425,152200,686377975,2630,2630,2630,2630,0
20240425,152100,686377975,2630,2630,2630,2630,0
20240425,152000,686377975,2630,2630,2630,2630,0
20240425,151900,686377975,2630,2625,2630,2620,2219
20240425,151800,680545560,2625,2625,2625,2625,253
20240425,151700,679881435,2625,2620,2625,2620,1373
20240425,151600,676284080,2625,2625,2625,2625,62
20240425,151500,676121330,2625,2625,2625,2620,18
20240425,151400,676074100,2625,2625,2625,2620,152
20240425,151300,675675120,2625,2625,2625,2620,152
20240425,151200,675276370,2625,2620,2625,2620,88
20240425,151100,675045770,2625,2620,2625,2620,12
20240425,151000,675014295,2630,2620,2630,2615,165
20240425,150900,674582325,2630,2630,2630,2615,64
20240425,150800,674414620,2615,2625,2630,2615,25053
20240425,150700,608772595,2630,2630,2630,2625,207
20240425,150600,608228200,2630,2625,2630,2625,38
20240425,150500,608128275,2630,2625,2630,2625,107
20240425,150400,607846900,2630,2625,2630,2625,39
20240425,150300,607744365,2630,2630,2630,2630,412
20240425,150200,606660805,2625,2630,2630,2625,429
20240425,150100,605532560,2625,2630,2630,2625,342
20240425,150000,604633135,2630,2625,2630,2625,31
20240425,145900,604551745,2630,2630,2630,2625,228
20240425,145800,603952375,2625,2630,2630,2625,71
20240425,145700,603765860,2630,2630,2630,2625,36
20240425,145600,603671210,2625,2630,2630,2625,95
20240425,145500,603421685,2625,2625,2625,2625,10
20240425,145400,603395435,2630,2625,2630,2625,34
20240425,145300,603306030,2630,2625,2630,2625,2303
20240425,145200,597260630,2630,2625,2630,2625,27
20240425,145100,597189640,2630,2625,2630,2625,239
20240425,145000,596561085,2630,2630,2630,2630,63
20240425,144900,596395395,2625,2630,2630,2625,178
20240425,144800,595927285,2625,2630,2630,2625,452
20240425,144700,594738555,2630,2625,2630,2625,30
20240425,144600,594659685,2625,2625,2625,2625,6
20240425,144500,594643935,2625,2625,2625,2625,8
20240425,144400,594622935,2620,2620,2620,2620,6
20240425,144300,594607215,2630,2625,2630,2625,668
20240425,144200,592853250,2625,2625,2625,2620,37
20240425,144100,592756140,2620,2625,2625,2620,505
20240425,144000,591433035,2625,2620,2625,2620,76
20240425,143900,591233565,2625,2620,2625,2620,237
20240425,143800,590612475,2625,2620,2625,2620,82
20240425,143700,590397260,2620,2620,2620,2620,10
20240425,143600,590371060,2620,2625,2625,2620,35
20240425,143500,590279200,2620,2625,2625,2620,1791
20240425,143400,585577865,2630,2625,2630,2625,217
20240425,143300,585008180,2625,2630,2630,2625,30
20240425,143200,584929315,2630,2625,2630,2625,33
20240425,143100,584842545,2625,2625,2625,2625,256
20240425,143000,584170545,2625,2630,2630,2625,29
20240425,142900,584094300,2630,2625,2630,2625,36
20240425,142800,583999640,2630,2625,2630,2625,29
20240425,142700,583923390,2625,2625,2625,2625,7
20240425,142600,583905015,2630,2625,2630,2625,3935
20240425,142500,573575500,2630,2630,2630,2630,210
20240425,142400,573023200,2630,2630,2630,2630,2
20240425,142300,573017940,2635,2630,2635,2630,29
20240425,142200,572941530,2625,2625,2625,2625,120
20240425,142100,572626530,2625,2630,2630,2625,9877
20240425,142000,546697305,2630,2630,2635,2630,2022
20240425,141900,541379300,2635,2635,2635,2635,30
20240425,141800,541300250,2630,2635,2635,2630,495
20240425,141700,539997590,2635,2635,2635,2635,533
20240425,141600,538593135,2630,2630,2630,2630,0
20240425,141500,538593135,2630,2630,2630,2630,200
20240425,141400,538067135,2630,2635,2635,2630,337
20240425,141300,537180570,2635,2635,2635,2635,0
20240425,141200,537180570,2635,2635,2635,2635,0
20240425,141100,537180570,2635,2635,2635,2635,15
20240425,141000,537141045,2635,2635,2635,2635,31
20240425,140900,537059360,2635,2635,2635,2635,624
20240425,140800,535415120,2635,2635,2635,2635,151
20240425,140700,535017235,2635,2630,2635,2630,35
20240425,140600,534925020,2635,2635,2635,2635,5
20240425,140500,534911845,2635,2640,2640,2635,560
20240425,140400,533436240,2635,2640,2640,2635,75
20240425,140300,533238340,2640,2640,2640,2640,6
20240425,140200,533222500,2640,2640,2640,2640,8
20240425,140100,533201380,2640,2640,2640,2640,28
20240425,140000,533127460,2640,2640,2640,2640,0
20240425,135900,533127460,2640,2635,2640,2635,223
20240425,135800,532539740,2635,2640,2640,2635,335
20240425,135700,531656855,2640,2640,2640,2640,4256
20240425,135600,520421015,2640,2640,2640,2640,53
20240425,135500,520281095,2640,2640,2640,2640,62
20240425,135400,520117415,2640,2640,2640,2640,50
20240425,135300,519985415,2635,2635,2635,2635,100
20240425,135200,519721915,2635,2640,2640,2635,553
20240425,135100,518262095,2640,2640,2640,2640,0
20240425,135000,518262095,2640,2640,2640,2640,23
20240425,134900,518201375,2640,2640,2640,2640,0
20240425,134800,518201375,2640,2640,2640,2640,189
20240425,134700,517702415,2635,2640,2640,2635,101
20240425,134600,517436275,2640,2640,2640,2640,0
20240425,134500,517436275,2640,2640,2640,2640,59
20240425,134400,517280515,2625,2640,2640,2625,4955
20240425,134300,504258120,2640,2640,2640,2640,3092
20240425,134200,496095240,2640,2640,2640,2640,143
20240425,134100,495717720,2640,2640,2640,2640,100
20240425,134000,495453720,2640,2635,2640,2635,123
20240425,133900,495129500,2635,2635,2640,2635,84
20240425,133800,494907995,2635,2635,2635,2635,698
20240425,133700,493068765,2630,2630,2630,2630,217
20240425,133600,492498055,2630,2635,2635,2630,28
20240425,133500,492424280,2635,2630,2635,2630,424
20240425,133400,491308540,2635,2635,2635,2635,10
20240425,133300,491282190,2635,2635,2635,2635,35
20240425,133200,491189965,2635,2635,2635,2630,18
20240425,133100,491142585,2630,2630,2630,2630,500
20240425,133000,489827585,2635,2635,2635,2630,262
20240425,132900,489137365,2630,2630,2630,2630,0
20240425,132800,489137365,2630,2630,2630,2630,101
20240425,132700,488871735,2630,2635,2635,2630,1066
20240425,132600,486063785,2635,2640,2640,2635,1069
20240425,132500,483244195,2640,2640,2640,2640,0
20240425,132400,483244195,2640,2640,2640,2640,0
20240425,132300,483244195,2640,2635,2640,2635,78
20240425,132200,483038375,2635,2635,2635,2635,3
20240425,132100,483030470,2635,2640,2640,2635,65
20240425,132000,482859080,2640,2635,2640,2635,38
20240425,131900,482758785,2635,2635,2635,2635,120
20240425,131800,482442585,2635,2640,2640,2635,572
20240425,131700,480933505,2640,2640,2640,2640,41
20240425,131600,480825265,2640,2640,2640,2640,29
20240425,131500,480748705,2635,2635,2635,2635,0
20240425,131400,480748705,2635,2635,2635,2635,4337
20240425,131300,469320710,2635,2635,2635,2635,366
20240425,131200,468356300,2635,2635,2635,2635,23
20240425,131100,468295695,2635,2635,2635,2635,1080
20240425,131000,465449895,2635,2635,2635,2635,20
20240425,130900,465397195,2635,2635,2635,2635,0
20240425,130800,465397195,2635,2635,2635,2635,512
20240425,130700,464048075,2635,2635,2635,2635,56
20240425,130600,463900515,2630,2635,2635,2630,4
20240425,130500,463889985,2630,2635,2635,2630,2661
20240425,130400,456888970,2635,2630,2635,2630,949
20240425,130300,454392960,2630,2635,2635,2630,6631
20240425,130200,436951470,2635,2635,2635,2635,194
20240425,130100,436440280,2635,2635,2635,2635,44
20240425,130000,436324340,2635,2630,2635,2630,765
20240425,125900,434311575,2630,2635,2635,2630,984
20240425,125800,431723645,2630,2635,2635,2630,533
20240425,125700,430321690,2635,2630,2635,2630,126
20240425,125600,429990180,2635,2635,2635,2635,0
20240425,125500,429990180,2635,2635,2635,2635,49
20240425,125400,429861065,2635,2635,2635,2635,41
20240425,125300,429753030,2635,2635,2635,2635,7
20240425,125200,429734585,2635,2635,2635,2635,51
20240425,125100,429600200,2630,2630,2630,2630,2
20240425,125000,429594940,2635,2635,2635,2635,8
20240425,124900,429573860,2635,2635,2635,2635,30
20240425,124800,429494810,2635,2635,2635,2635,25
20240425,124700,429428935,2635,2635,2635,2635,41
20240425,124600,429320900,2635,2635,2635,2635,10
20240425,124500,429294550,2635,2635,2635,2635,34
20240425,124400,429204960,2635,2635,2635,2635,0
20240425,124300,429204960,2635,2635,2635,2630,350
20240425,124200,428283160,2635,2635,2635,2635,2516
20240425,124100,421653500,2640,2640,2640,2640,11
20240425,124000,421624460,2640,2640,2640,2640,0
20240425,123900,421624460,2640,2640,2640,2640,143
20240425,123800,421246940,2640,2640,2640,2640,23
20240425,123700,421186220,2640,2640,2640,2635,557
20240425,123600,419715990,2640,2640,2640,2640,51
20240425,123500,419581350,2640,2640,2640,2640,15
20240425,123400,419541750,2640,2640,2640,2640,0
20240425,123300,419541750,2640,2640,2640,2640,52
20240425,123200,419404470,2640,2640,2640,2640,1
20240425,123100,419401830,2635,2640,2640,2635,156
20240425,123000,418990140,2640,2635,2640,2635,1564
20240425,122900,414868965,2635,2635,2635,2635,18
20240425,122800,414821535,2635,2635,2635,2635,26
20240425,122700,414753025,2630,2635,2635,2630,81
20240425,122600,414539845,2630,2630,2630,2630,271
20240425,122500,413827115,2630,2630,2630,2630,122
20240425,122400,413506255,2635,2635,2635,2635,134
20240425,122300,413153165,2635,2635,2635,2635,31
20240425,122200,413071480,2635,2635,2635,2635,1
20240425,122100,413068845,2630,2630,2630,2630,90
20240425,122000,412832145,2630,2630,2635,2630,10285
20240425,121900,385781105,2630,2630,2630,2630,25
20240425,121800,385715355,2630,2630,2630,2630,0
20240425,121700,385715355,2630,2625,2630,2625,90
20240425,121600,385478930,2630,2630,2630,2630,26
20240425,121500,385410550,2630,2630,2630,2630,511
20240425,121400,384066620,2630,2630,2630,2630,576
20240425,121300,382551740,2630,2630,2630,2630,18
20240425,121200,382504400,2630,2630,2630,2630,1022
20240425,121100,379816540,2630,2630,2630,2630,30
20240425,121000,379737640,2630,2630,2630,2630,50
20240425,120900,379606140,2630,2630,2630,2630,159
20240425,120800,379187970,2630,2630,2630,2630,31
20240425,120700,379106440,2630,2630,2630,2630,50
20240425,120600,378974940,2630,2630,2630,2630,0
20240425,120500,378974940,2630,2630,2630,2630,41
20240425,120400,378867110,2630,2625,2630,2625,331
20240425,120300,377997130,2630,2630,2630,2630,0
20240425,120200,377997130,2630,2630,2630,2630,5
20240425,120100,377983980,2630,2625,2630,2625,261
20240425,120000,377298700,2630,2630,2630,2630,23
20240425,115900,377238210,2630,2630,2630,2630,5
20240425,115800,377225060,2630,2630,2630,2630,33
20240425,115700,377138270,2630,2630,2630,2630,19
20240425,115600,377088300,2630,2630,2630,2630,5
20240425,115500,377075150,2630,2630,2630,2630,1402
20240425,115400,373387890,2630,2630,2630,2630,126
20240425,115300,373056510,2630,2630,2630,2630,2714
20240425,115200,365918690,2630,2630,2630,2630,177
20240425,115100,365453180,2630,2630,2630,2630,0
20240425,115000,365453180,2630,2630,2630,2630,34
20240425,114900,365363760,2630,2630,2630,2630,32
20240425,114800,365279600,2630,2630,2630,2630,235
20240425,114700,364661550,2630,2630,2630,2630,8
20240425,114600,364640510,2630,2630,2630,2625,211
20240425,114500,364085635,2630,2625,2630,2625,28
20240425,114400,364012015,2625,2625,2625,2625,92
20240425,114300,363770515,2625,2630,2630,2625,47
20240425,114200,363646945,2630,2625,2630,2625,5874
20240425,114100,348227655,2625,2625,2625,2625,60
20240425,114000,348070155,2625,2625,2625,2625,0
20240425,113900,348070155,2625,2625,2625,2625,70
20240425,113800,347886405,2625,2625,2625,2625,4287
20240425,113700,336633030,2630,2630,2630,2630,0
20240425,113600,336633030,2630,2630,2630,2630,55
20240425,113500,336488380,2630,2630,2630,2630,4
20240425,113400,336477860,2630,2630,2630,2630,12
20240425,113300,336446300,2630,2630,2630,2630,45
20240425,113200,336327950,2630,2630,2630,2625,613
20240425,113100,334718660,2630,2635,2635,2630,1872
20240425,113000,329795185,2635,2635,2635,2635,33
20240425,112900,329708230,2635,2635,2635,2635,0
20240425,112800,329708230,2635,2635,2635,2635,11
20240425,112700,329679245,2635,2635,2635,2635,33
20240425,112600,329592290,2635,2635,2635,2635,28
20240425,112500,329518510,2630,2630,2630,2630,75
20240425,112400,329321260,2635,2635,2635,2635,153
20240425,112300,328918105,2635,2635,2635,2635,200
20240425,112200,328391105,2635,2635,2635,2635,10
20240425,112100,328364755,2630,2635,2635,2630,66
20240425,112000,328190855,2635,2635,2635,2635,1
20240425,111900,328188220,2630,2635,2635,2630,70
20240425,111800,328003870,2630,2640,2640,2630,983
20240425,111700,325414940,2640,2635,2640,2635,1807
20240425,111600,320646725,2625,2630,2630,2625,1500
20240425,111500,316704500,2640,2635,2640,2635,3471
20240425,111400,307558355,2635,2630,2635,2630,1898
20240425,111300,302565245,2620,2625,2625,2620,9190
20240425,111200,278442045,2625,2625,2625,2620,3977
20240425,111100,268002670,2625,2625,2625,2620,113
20240425,111000,267706410,2620,2625,2625,2620,206
20240425,110900,267165690,2625,2625,2625,2625,1
20240425,110800,267163065,2625,2625,2625,2625,51
20240425,110700,267029190,2625,2625,2625,2625,78
20240425,110600,266824440,2620,2620,2620,2620,152
20240425,110500,266426200,2625,2625,2625,2620,1699
20240425,110400,261966665,2625,2625,2625,2625,1
20240425,110300,261964040,2620,2620,2625,2620,174
20240425,110200,261508155,2625,2625,2625,2625,152
20240425,110100,261109155,2625,2620,2625,2620,110
20240425,110000,260820945,2625,2620,2625,2620,153
20240425,105900,260419580,2620,2625,2625,2620,207
20240425,105800,259877105,2625,2625,2625,2625,393
20240425,105700,258845480,2625,2620,2625,2620,7211
20240425,105600,239946230,2620,2620,2620,2620,39
20240425,105500,239844050,2620,2620,2620,2620,100
20240425,105400,239582050,2620,2620,2620,2620,168
20240425,105300,239141890,2620,2620,2620,2620,24
20240425,105200,239079010,2620,2620,2620,2620,79
20240425,105100,238872030,2620,2620,2620,2620,2
20240425,105000,238866790,2620,2620,2620,2620,310
20240425,104900,238054590,2620,2620,2620,2620,33
20240425,104800,237968130,2620,2620,2620,2620,36
20240425,104700,237873810,2620,2620,2620,2620,2
20240425,104600,237868570,2620,2620,2620,2620,28
20240425,104500,237795210,2620,2615,2620,2615,801
20240425,104400,235700590,2620,2615,2620,2615,1201
20240425,104300,232559970,2625,2620,2625,2620,2653
20240425,104200,225608330,2620,2625,2625,2620,2604
20240425,104100,218785845,2620,2620,2620,2620,20433
20240425,104000,165251385,2620,2620,2620,2620,28
20240425,103900,165178025,2620,2620,2620,2620,0
20240425,103800,165178025,2620,2620,2620,2620,23
20240425,103700,165117765,2620,2620,2620,2620,77
20240425,103600,164916025,2620,2620,2620,2620,32
20240425,103500,164832185,2615,2610,2615,2610,2
20240425,103400,164826960,2615,2610,2615,2610,4
20240425,103300,164816510,2615,2615,2615,2615,57
20240425,103200,164667455,2610,2615,2615,2610,369
20240425,103100,163704350,2615,2610,2615,2610,2
20240425,103000,163699125,2615,2615,2615,2615,3531
20240425,102900,154465560,2620,2620,2620,2620,23
20240425,102800,154405300,2615,2615,2615,2615,50
20240425,102700,154274550,2615,2610,2620,2610,337
20240425,102600,153393135,2615,2615,2615,2615,1
20240425,102500,153390520,2615,2615,2615,2615,10
20240425,102400,153364370,2615,2615,2615,2615,84
20240425,102300,153144710,2615,2615,2615,2615,200
20240425,102200,152621710,2615,2615,2615,2615,130
20240425,102100,152281760,2615,2615,2615,2615,527
20240425,102000,150903655,2615,2615,2615,2610,5325
20240425,101900,137001780,2615,2615,2615,2615,323
20240425,101800,136157135,2615,2615,2615,2615,124
20240425,101700,135832875,2615,2615,2615,2615,0
20240425,101600,135832875,2615,2615,2615,2615,210
20240425,101500,135283725,2615,2615,2615,2615,9
20240425,101400,135260190,2615,2615,2620,2610,969
20240425,101300,132728635,2615,2620,2620,2615,81
20240425,101200,132516770,2620,2620,2620,2620,0
20240425,101100,132516770,2620,2620,2620,2620,48
20240425,101000,132391010,2620,2620,2620,2615,43
20240425,100900,132278355,2620,2620,2620,2620,0
20240425,100800,132278355,2620,2615,2620,2615,810
20240425,100700,130160065,2615,2620,2620,2615,9
20240425,100600,130136490,2620,2620,2620,2620,1
20240425,100500,130133870,2620,2620,2620,2620,54
20240425,100400,129992390,2620,2620,2620,2620,2
20240425,100300,129987150,2620,2620,2620,2620,11
20240425,100200,129958330,2620,2620,2620,2620,21
20240425,100100,129903310,2615,2615,2615,2615,400
20240425,100000,128857310,2620,2620,2620,2620,412
20240425,095900,127777870,2615,2620,2620,2615,1756
20240425,095800,123185285,2620,2620,2620,2620,102
20240425,095700,122918045,2615,2615,2615,2615,0
20240425,095600,122918045,2615,2615,2615,2615,100
20240425,095500,122656545,2620,2620,2620,2620,0
20240425,095400,122656545,2620,2620,2620,2620,121
20240425,095300,122339525,2620,2620,2620,2620,8
20240425,095200,122318565,2620,2620,2620,2620,30
20240425,095100,122239965,2620,2615,2620,2615,110
20240425,095000,121952265,2620,2615,2620,2615,13
20240425,094900,121918220,2620,2615,2620,2615,557
20240425,094800,120461660,2615,2615,2615,2615,2287
20240425,094700,114481155,2615,2615,2615,2615,44
20240425,094600,114366095,2615,2615,2615,2615,120
20240425,094500,114052295,2615,2615,2615,2615,4
20240425,094400,114041835,2615,2615,2615,2615,144
20240425,094300,113665275,2615,2605,2615,2605,866
20240425,094200,111405040,2610,2610,2610,2610,22
20240425,094100,111347620,2610,2610,2610,2610,2
20240425,094000,111342400,2610,2610,2610,2610,4916
20240425,093900,98511640,2610,2610,2610,2610,31
20240425,093800,98430730,2610,2610,2610,2610,3
20240425,093700,98422900,2610,2605,2610,2605,24
20240425,093600,98360265,2610,2610,2610,2610,1
20240425,093500,98357655,2610,2605,2610,2600,1411
20240425,093400,94685325,2610,2610,2610,2610,5
20240425,093300,94672275,2610,2610,2610,2610,0
20240425,093200,94672275,2610,2610,2610,2610,13
20240425,093100,94638345,2605,2605,2605,2605,340
20240425,093000,93752645,2610,2610,2610,2610,811
20240425,092900,91635935,2610,2605,2610,2605,85
20240425,092800,91414405,2610,2610,2610,2610,11
20240425,092700,91385695,2610,2610,2610,2600,4231
20240425,092600,80364440,2610,2610,2610,2605,326
20240425,092500,79515115,2610,2610,2610,2610,19
20240425,092400,79465525,2610,2610,2610,2610,40
20240425,092300,79361125,2610,2610,2610,2610,0
20240425,092200,79361125,2610,2610,2610,2610,270
20240425,092100,78656425,2605,2605,2610,2605,2281
20240425,092000,72714370,2610,2610,2610,2610,493
20240425,091900,71427640,2610,2610,2610,2605,54
20240425,091800,71286865,2610,2610,2610,2610,107
20240425,091700,71007595,2610,2610,2610,2600,2014
20240425,091600,65771010,2600,2605,2605,2600,1546
20240425,091500,61747630,2610,2605,2610,2605,521
20240425,091400,60390400,2610,2610,2610,2605,103
20240425,091300,60121935,2605,2610,2610,2605,2742
20240425,091200,52965765,2610,2610,2610,2605,327
20240425,091100,52113820,2610,2610,2610,2610,134
20240425,091000,51764080,2600,2610,2610,2600,27
20240425,090900,51693650,2610,2600,2610,2600,43
20240425,090800,51581820,2610,2600,2610,2590,11636
20240425,090700,21380120,2600,2605,2605,2600,82
20240425,090600,21166710,2605,2610,2610,2605,1539
20240425,090500,17157610,2610,2610,2610,2605,3226
20240425,090400,8737975,2610,2615,2615,2610,541
20240425,090300,7324965,2615,2620,2620,2615,58
20240425,090200,7173090,2620,2620,2620,2620,1409
20240425,090100,3481510,2610,2620,2620,2610,404
20240425,090000,2425690,2620,2610,2620,2610,929