stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,201900,1977258925,4550,4550,4550,4550,10440
20240425,201800,1977258925,4550,4550,4550,4550,0
20240425,201700,1977258925,4550,4550,4550,4550,0
20240425,201600,1977258925,4550,4550,4550,4550,0
20240425,201500,1977258925,4550,4550,4550,4550,0
20240425,201400,1977258925,4550,4550,4550,4550,0
20240425,201300,1977258925,4550,4550,4550,4550,0
20240425,201200,1977258925,4550,4550,4550,4550,0
20240425,201100,1977258925,4550,4550,4550,4550,0
20240425,201000,1977258925,4550,4550,4550,4550,0
20240425,200900,1977258925,4550,4550,4550,4550,0
20240425,200800,1977258925,4550,4550,4550,4550,0
20240425,200700,1977258925,4550,4550,4550,4550,0
20240425,200600,1977258925,4550,4550,4550,4550,0
20240425,200500,1977258925,4550,4550,4550,4550,0
20240425,200400,1977258925,4550,4550,4550,4550,0
20240425,200300,1977258925,4550,4550,4550,4550,0
20240425,200200,1977258925,4550,4550,4550,4550,0
20240425,200100,1977258925,4550,4550,4550,4550,0
20240425,200000,1977258925,4550,4550,4550,4550,0
20240425,195900,1977258925,4550,4550,4550,4550,0
20240425,195800,1977258925,4550,4550,4550,4550,0
20240425,195700,1977258925,4550,4550,4550,4550,0
20240425,195600,1977258925,4550,4550,4550,4550,0
20240425,195500,1977258925,4550,4550,4550,4550,0
20240425,195400,1977258925,4550,4550,4550,4550,0
20240425,195300,1977258925,4550,4550,4550,4550,0
20240425,195200,1977258925,4550,4550,4550,4550,0
20240425,195100,1977258925,4550,4550,4550,4550,0
20240425,195000,1977258925,4550,4550,4550,4550,0
20240425,194900,1977258925,4550,4550,4550,4550,10440
20240425,194800,1977258925,4550,4550,4550,4550,0
20240425,194700,1977258925,4550,4550,4550,4550,0
20240425,194600,1977258925,4550,4550,4550,4550,0
20240425,194500,1977258925,4550,4550,4550,4550,0
20240425,194400,1977258925,4550,4550,4550,4550,0
20240425,194300,1977258925,4550,4550,4550,4550,0
20240425,194200,1977258925,4550,4550,4550,4550,0
20240425,194100,1977258925,4550,4550,4550,4550,0
20240425,194000,1977258925,4550,4550,4550,4550,0
20240425,193900,1977258925,4550,4550,4550,4550,0
20240425,193800,1977258925,4550,4550,4550,4550,0
20240425,193700,1977258925,4550,4550,4550,4550,0
20240425,193600,1977258925,4550,4550,4550,4550,0
20240425,193500,1977258925,4550,4550,4550,4550,0
20240425,193400,1977258925,4550,4550,4550,4550,0
20240425,193300,1977258925,4550,4550,4550,4550,0
20240425,193200,1977258925,4550,4550,4550,4550,0
20240425,193100,1977258925,4550,4550,4550,4550,0
20240425,193000,1977258925,4550,4550,4550,4550,0
20240425,192900,1977258925,4550,4550,4550,4550,0
20240425,192800,1977258925,4550,4550,4550,4550,0
20240425,192700,1977258925,4550,4550,4550,4550,0
20240425,192600,1977258925,4550,4550,4550,4550,0
20240425,192500,1977258925,4550,4550,4550,4550,0
20240425,192400,1977258925,4550,4550,4550,4550,0
20240425,192300,1977258925,4550,4550,4550,4550,0
20240425,192200,1977258925,4550,4550,4550,4550,0
20240425,192100,1977258925,4550,4550,4550,4550,0
20240425,192000,1977258925,4550,4550,4550,4550,0
20240425,191900,1977258925,4550,4550,4550,4550,10440
20240425,191800,1977258925,4550,4550,4550,4550,0
20240425,191700,1977258925,4550,4550,4550,4550,0
20240425,191600,1977258925,4550,4550,4550,4550,0
20240425,191500,1977258925,4550,4550,4550,4550,0
20240425,191400,1977258925,4550,4550,4550,4550,0
20240425,191300,1977258925,4550,4550,4550,4550,0
20240425,191200,1977258925,4550,4550,4550,4550,0
20240425,191100,1977258925,4550,4550,4550,4550,0
20240425,191000,1977258925,4550,4550,4550,4550,0
20240425,190900,1977258925,4550,4550,4550,4550,0
20240425,190800,1977258925,4550,4550,4550,4550,0
20240425,190700,1977258925,4550,4550,4550,4550,0
20240425,190600,1977258925,4550,4550,4550,4550,0
20240425,190500,1977258925,4550,4550,4550,4550,0
20240425,190400,1977258925,4550,4550,4550,4550,0
20240425,190300,1977258925,4550,4550,4550,4550,0
20240425,190200,1977258925,4550,4550,4550,4550,0
20240425,190100,1977258925,4550,4550,4550,4550,0
20240425,190000,1977258925,4550,4550,4550,4550,0
20240425,185900,1977258925,4550,4550,4550,4550,0
20240425,185800,1977258925,4550,4550,4550,4550,0
20240425,185700,1977258925,4550,4550,4550,4550,0
20240425,185600,1977258925,4550,4550,4550,4550,0
20240425,185500,1977258925,4550,4550,4550,4550,0
20240425,185400,1977258925,4550,4550,4550,4550,0
20240425,185300,1977258925,4550,4550,4550,4550,0
20240425,185200,1977258925,4550,4550,4550,4550,0
20240425,185100,1977258925,4550,4550,4550,4550,0
20240425,185000,1977258925,4550,4550,4550,4550,0
20240425,184900,1977258925,4550,4550,4550,4550,10440
20240425,184800,1977258925,4550,4550,4550,4550,0
20240425,184700,1977258925,4550,4550,4550,4550,0
20240425,184600,1977258925,4550,4550,4550,4550,0
20240425,184500,1977258925,4550,4550,4550,4550,0
20240425,184400,1977258925,4550,4550,4550,4550,0
20240425,184300,1977258925,4550,4550,4550,4550,0
20240425,184200,1977258925,4550,4550,4550,4550,0
20240425,184100,1977258925,4550,4550,4550,4550,0
20240425,184000,1977258925,4550,4550,4550,4550,0
20240425,183900,1977258925,4550,4550,4550,4550,0
20240425,183800,1977258925,4550,4550,4550,4550,0
20240425,183700,1977258925,4550,4550,4550,4550,0
20240425,183600,1977258925,4550,4550,4550,4550,0
20240425,183500,1977258925,4550,4550,4550,4550,0
20240425,183400,1977258925,4550,4550,4550,4550,0
20240425,183300,1977258925,4550,4550,4550,4550,0
20240425,183200,1977258925,4550,4550,4550,4550,0
20240425,183100,1977258925,4550,4550,4550,4550,0
20240425,183000,1977258925,4550,4550,4550,4550,0
20240425,182900,1977258925,4550,4550,4550,4550,0
20240425,182800,1977258925,4550,4550,4550,4550,0
20240425,182700,1977258925,4550,4550,4550,4550,0
20240425,182600,1977258925,4550,4550,4550,4550,0
20240425,182500,1977258925,4550,4550,4550,4550,0
20240425,182400,1977258925,4550,4550,4550,4550,0
20240425,182300,1977258925,4550,4550,4550,4550,0
20240425,182200,1977258925,4550,4550,4550,4550,0
20240425,182100,1977258925,4550,4550,4550,4550,0
20240425,182000,1977258925,4550,4550,4550,4550,0
20240425,181900,1977258925,4550,4550,4550,4550,10440
20240425,181800,1977258925,4550,4550,4550,4550,0
20240425,181700,1977258925,4550,4550,4550,4550,0
20240425,181600,1977258925,4550,4550,4550,4550,0
20240425,181500,1977258925,4550,4550,4550,4550,0
20240425,181400,1977258925,4550,4550,4550,4550,0
20240425,181300,1977258925,4550,4550,4550,4550,0
20240425,181200,1977258925,4550,4550,4550,4550,0
20240425,181100,1977258925,4550,4550,4550,4550,0
20240425,181000,1977258925,4550,4550,4550,4550,0
20240425,180900,1977258925,4550,4550,4550,4550,0
20240425,180800,1977258925,4550,4550,4550,4550,0
20240425,180700,1977258925,4550,4550,4550,4550,0
20240425,180600,1977258925,4550,4550,4550,4550,0
20240425,180500,1977258925,4550,4550,4550,4550,0
20240425,180400,1977258925,4550,4550,4550,4550,0
20240425,180300,1977258925,4550,4550,4550,4550,0
20240425,180200,1977258925,4550,4550,4550,4550,0
20240425,180100,1977258925,4550,4550,4550,4550,0
20240425,180000,1977258925,4550,4550,4550,4550,0
20240425,175900,1977258925,4550,4550,4550,4550,0
20240425,175800,1977258925,4550,4550,4550,4550,0
20240425,175700,1977258925,4550,4550,4550,4550,0
20240425,175600,1977258925,4550,4550,4550,4550,0
20240425,175500,1977258925,4550,4550,4550,4550,0
20240425,175400,1977258925,4550,4550,4550,4550,0
20240425,175300,1977258925,4550,4550,4550,4550,0
20240425,175200,1977258925,4550,4550,4550,4550,0
20240425,175100,1977258925,4550,4550,4550,4550,0
20240425,175000,1977258925,4550,4550,4550,4550,0
20240425,174900,1977258925,4550,4550,4550,4550,10440
20240425,174800,1977258925,4550,4550,4550,4550,0
20240425,174700,1977258925,4550,4550,4550,4550,0
20240425,174600,1977258925,4550,4550,4550,4550,0
20240425,174500,1977258925,4550,4550,4550,4550,0
20240425,174400,1977258925,4550,4550,4550,4550,0
20240425,174300,1977258925,4550,4550,4550,4550,0
20240425,174200,1977258925,4550,4550,4550,4550,0
20240425,174100,1977258925,4550,4550,4550,4550,0
20240425,174000,1977258925,4550,4550,4550,4550,0
20240425,173900,1977258925,4550,4550,4550,4550,0
20240425,173800,1977258925,4550,4550,4550,4550,0
20240425,173700,1977258925,4550,4550,4550,4550,0
20240425,173600,1977258925,4550,4550,4550,4550,0
20240425,173500,1977258925,4550,4550,4550,4550,0
20240425,173400,1977258925,4550,4550,4550,4550,0
20240425,173300,1977258925,4550,4550,4550,4550,0
20240425,173200,1977258925,4550,4550,4550,4550,0
20240425,173100,1977258925,4550,4550,4550,4550,0
20240425,173000,1977258925,4550,4550,4550,4550,0
20240425,172900,1977258925,4550,4550,4550,4550,0
20240425,172800,1977258925,4550,4550,4550,4550,0
20240425,172700,1977258925,4550,4550,4550,4550,0
20240425,172600,1977258925,4550,4550,4550,4550,0
20240425,172500,1977258925,4550,4550,4550,4550,0
20240425,172400,1977258925,4550,4550,4550,4550,0
20240425,172300,1977258925,4550,4550,4550,4550,0
20240425,172200,1977258925,4550,4550,4550,4550,0
20240425,172100,1977258925,4550,4550,4550,4550,0
20240425,172000,1977258925,4550,4550,4550,4550,0
20240425,171900,1977258925,4550,4550,4550,4550,10440
20240425,171800,1977258925,4550,4550,4550,4550,0
20240425,171700,1977258925,4550,4550,4550,4550,0
20240425,171600,1977258925,4550,4550,4550,4550,0
20240425,171500,1977258925,4550,4550,4550,4550,0
20240425,171400,1977258925,4550,4550,4550,4550,0
20240425,171300,1977258925,4550,4550,4550,4550,0
20240425,171200,1977258925,4550,4550,4550,4550,0
20240425,171100,1977258925,4550,4550,4550,4550,0
20240425,171000,1977258925,4550,4550,4550,4550,0
20240425,170900,1977258925,4550,4550,4550,4550,0
20240425,170800,1977258925,4550,4550,4550,4550,0
20240425,170700,1977258925,4550,4550,4550,4550,0
20240425,170600,1977258925,4550,4550,4550,4550,0
20240425,170500,1977258925,4550,4550,4550,4550,0
20240425,170400,1977258925,4550,4550,4550,4550,0
20240425,170300,1977258925,4550,4550,4550,4550,0
20240425,170200,1977258925,4550,4550,4550,4550,0
20240425,170100,1977258925,4550,4550,4550,4550,0
20240425,170000,1977258925,4550,4550,4550,4550,0
20240425,165900,1977258925,4550,4550,4550,4550,0
20240425,165800,1977258925,4550,4550,4550,4550,0
20240425,165700,1977258925,4550,4550,4550,4550,0
20240425,165600,1977258925,4550,4550,4550,4550,0
20240425,165500,1977258925,4550,4550,4550,4550,0
20240425,165400,1977258925,4550,4550,4550,4550,0
20240425,165300,1977258925,4550,4550,4550,4550,0
20240425,165200,1977258925,4550,4550,4550,4550,0
20240425,165100,1977258925,4550,4550,4550,4550,0
20240425,165000,1977258925,4550,4550,4550,4550,0
20240425,164900,1977258925,4550,4550,4550,4550,10440
20240425,164800,1977258925,4550,4550,4550,4550,0
20240425,164700,1977258925,4550,4550,4550,4550,0
20240425,164600,1977258925,4550,4550,4550,4550,0
20240425,164500,1977258925,4550,4550,4550,4550,0
20240425,164400,1977258925,4550,4550,4550,4550,0
20240425,164300,1977258925,4550,4550,4550,4550,0
20240425,164200,1977258925,4550,4550,4550,4550,0
20240425,164100,1977258925,4550,4550,4550,4550,0
20240425,164000,1977258925,4550,4550,4550,4550,0
20240425,163900,1977258925,4550,4550,4550,4550,0
20240425,163800,1977258925,4550,4550,4550,4550,0
20240425,163700,1977258925,4550,4550,4550,4550,0
20240425,163600,1977258925,4550,4550,4550,4550,0
20240425,163500,1977258925,4550,4550,4550,4550,0
20240425,163400,1977258925,4550,4550,4550,4550,0
20240425,163300,1977258925,4550,4550,4550,4550,0
20240425,163200,1977258925,4550,4550,4550,4550,0
20240425,163100,1977258925,4550,4550,4550,4550,0
20240425,163000,1977258925,4550,4550,4550,4550,0
20240425,162900,1977258925,4550,4550,4550,4550,0
20240425,162800,1977258925,4550,4550,4550,4550,0
20240425,162700,1977258925,4550,4550,4550,4550,0
20240425,162600,1977258925,4550,4550,4550,4550,0
20240425,162500,1977258925,4550,4550,4550,4550,0
20240425,162400,1977258925,4550,4550,4550,4550,0
20240425,162300,1977258925,4550,4550,4550,4550,0
20240425,162200,1977258925,4550,4550,4550,4550,0
20240425,162100,1977258925,4550,4550,4550,4550,0
20240425,162000,1977258925,4550,4550,4550,4550,0
20240425,161900,1977258925,4550,4550,4550,4550,10440
20240425,161800,1977258925,4550,4550,4550,4550,0
20240425,161700,1977258925,4550,4550,4550,4550,0
20240425,161600,1977258925,4550,4550,4550,4550,0
20240425,161500,1977258925,4550,4550,4550,4550,0
20240425,161400,1977258925,4550,4550,4550,4550,0
20240425,161300,1977258925,4550,4550,4550,4550,0
20240425,161200,1977258925,4550,4550,4550,4550,0
20240425,161100,1977258925,4550,4550,4550,4550,0
20240425,161000,1977258925,4550,4550,4550,4550,0
20240425,160900,1977258925,4550,4550,4550,4550,0
20240425,160800,1977258925,4550,4550,4550,4550,0
20240425,160700,1977258925,4550,4550,4550,4550,0
20240425,160600,1977258925,4550,4550,4550,4550,0
20240425,160500,1977258925,4550,4550,4550,4550,0
20240425,160400,1977258925,4550,4550,4550,4550,0
20240425,160300,1977258925,4550,4550,4550,4550,0
20240425,160200,1977258925,4550,4550,4550,4550,0
20240425,160100,1977258925,4550,4550,4550,4550,0
20240425,160000,1977258925,4550,4550,4550,4550,0
20240425,155900,1977258925,4550,4550,4550,4550,0
20240425,155800,1977258925,4550,4550,4550,4550,0
20240425,155700,1977258925,4550,4550,4550,4550,0
20240425,155600,1977258925,4550,4550,4550,4550,0
20240425,155500,1977258925,4550,4550,4550,4550,0
20240425,155400,1977258925,4550,4550,4550,4550,0
20240425,155300,1977258925,4550,4550,4550,4550,0
20240425,155200,1977258925,4550,4550,4550,4550,0
20240425,155100,1977258925,4550,4550,4550,4550,0
20240425,155000,1977258925,4550,4550,4550,4550,0
20240425,154900,1977258925,4550,4550,4550,4550,10440
20240425,154800,1977258925,4550,4550,4550,4550,0
20240425,154700,1977258925,4550,4550,4550,4550,0
20240425,154600,1977258925,4550,4550,4550,4550,0
20240425,154500,1977258925,4550,4550,4550,4550,0
20240425,154400,1977258925,4550,4550,4550,4550,0
20240425,154300,1977258925,4550,4550,4550,4550,0
20240425,154200,1977258925,4550,4550,4550,4550,0
20240425,154100,1977258925,4550,4550,4550,4550,0
20240425,154000,1977258925,4550,4550,4550,4550,0
20240425,153900,1977258925,4550,4550,4550,4550,0
20240425,153800,1977258925,4550,4550,4550,4550,0
20240425,153700,1977258925,4550,4550,4550,4550,0
20240425,153600,1977258925,4550,4550,4550,4550,0
20240425,153500,1977258925,4550,4550,4550,4550,0
20240425,153400,1977258925,4550,4550,4550,4550,0
20240425,153300,1977258925,4550,4550,4550,4550,0
20240425,153200,1977258925,4550,4550,4550,4550,0
20240425,153100,1977258925,4550,4550,4550,4550,0
20240425,153000,1977258925,4550,4550,4550,4550,10440
20240425,152900,1929756925,4550,4550,4550,4550,0
20240425,152800,1929756925,4550,4550,4550,4550,0
20240425,152700,1929756925,4550,4550,4550,4550,0
20240425,152600,1929756925,4550,4550,4550,4550,0
20240425,152500,1929756925,4550,4550,4550,4550,0
20240425,152400,1929756925,4550,4550,4550,4550,0
20240425,152300,1929756925,4550,4550,4550,4550,0
20240425,152200,1929756925,4550,4550,4550,4550,0
20240425,152100,1929756925,4550,4550,4550,4550,0
20240425,152000,1929756925,4550,4550,4550,4550,0
20240425,151900,1929756925,4550,4550,4550,4540,1507
20240425,151800,1922904320,4550,4545,4550,4540,2413
20240425,151700,1911949255,4550,4545,4550,4540,52
20240425,151600,1911713040,4540,4545,4550,4540,243
20240425,151500,1910608715,4545,4545,4545,4540,136
20240425,151400,1909991205,4545,4550,4550,4540,45
20240425,151300,1909786755,4550,4540,4550,4540,634
20240425,151200,1906907720,4545,4545,4550,4545,10
20240425,151100,1906862260,4545,4550,4550,4545,52
20240425,151000,1906625910,4545,4545,4545,4545,78
20240425,150900,1906271400,4550,4545,4550,4545,807
20240425,150800,1902603575,4550,4550,4550,4545,740
20240425,150700,1899236825,4550,4555,4555,4550,54
20240425,150600,1898990910,4555,4555,4565,4555,5901
20240425,150500,1872087180,4550,4555,4555,4550,158
20240425,150400,1871367740,4555,4540,4555,4540,6006
20240425,150300,1844042275,4545,4535,4545,4535,567
20240425,150200,1841467135,4540,4535,4540,4535,235
20240425,150100,1840401385,4545,4540,4545,4540,44
20240425,150000,1840201600,4540,4535,4540,4530,4201
20240425,145900,1821138435,4535,4530,4535,4530,53
20240425,145800,1820898330,4535,4535,4535,4535,265
20240425,145700,1819696555,4535,4530,4535,4530,54
20240425,145600,1819451915,4535,4535,4535,4530,73
20240425,145500,1819121110,4530,4530,4530,4530,0
20240425,145400,1819121110,4530,4530,4530,4530,57
20240425,145300,1818862900,4530,4530,4530,4530,50
20240425,145200,1818636400,4530,4530,4530,4530,50
20240425,145100,1818409900,4535,4530,4535,4530,368
20240425,145000,1816742200,4525,4525,4525,4525,144
20240425,144900,1816090600,4525,4525,4525,4525,264
20240425,144800,1814896000,4525,4525,4525,4525,10
20240425,144700,1814850750,4525,4525,4525,4525,355
20240425,144600,1813244375,4530,4525,4530,4525,77
20240425,144500,1812895940,4525,4530,4530,4525,53
20240425,144400,1812656100,4530,4530,4530,4530,372
20240425,144300,1810970940,4530,4530,4530,4530,50
20240425,144200,1810744440,4535,4535,4535,4530,74
20240425,144100,1810409100,4530,4525,4535,4525,56
20240425,144000,1810155665,4530,4525,4530,4525,4285
20240425,143900,1790745270,4525,4510,4525,4510,1138
20240425,143800,1785612000,4510,4505,4510,4505,501
20240425,143700,1783354990,4505,4510,4515,4500,5165
20240425,143600,1760097305,4510,4510,4510,4510,1827
20240425,143500,1751857535,4510,4515,4515,4510,359
20240425,143400,1750236900,4510,4510,4510,4510,50
20240425,143300,1750011400,4515,4520,4520,4515,194
20240425,143200,1749135475,4515,4520,4520,4515,73
20240425,143100,1748805765,4515,4520,4520,4515,54
20240425,143000,1748561935,4520,4515,4520,4515,207
20240425,142900,1747627305,4510,4510,4510,4510,50
20240425,142800,1747401805,4510,4510,4510,4510,50
20240425,142700,1747176305,4510,4510,4510,4510,0
20240425,142600,1747176305,4510,4525,4525,4510,3545
20240425,142500,1731172440,4520,4525,4525,4520,71
20240425,142400,1730851420,4520,4525,4525,4520,72
20240425,142300,1730525870,4520,4520,4520,4520,0
20240425,142200,1730525870,4520,4520,4520,4520,2
20240425,142100,1730516830,4520,4520,4520,4520,220
20240425,142000,1729522430,4520,4525,4525,4520,745
20240425,141900,1726153920,4525,4525,4525,4525,4
20240425,141800,1726135820,4525,4530,4530,4525,1356
20240425,141700,1719993245,4530,4535,4535,4530,53
20240425,141600,1719753140,4535,4530,4535,4530,51
20240425,141500,1719522105,4530,4530,4530,4530,110
20240425,141400,1719023805,4535,4530,4535,4530,53
20240425,141300,1718783700,4535,4530,4535,4530,53
20240425,141200,1718543595,4535,4535,4535,4535,4
20240425,141100,1718525455,4535,4535,4535,4535,142
20240425,141000,1717881485,4530,4530,4530,4530,50
20240425,140900,1717654985,4535,4530,4535,4530,53
20240425,140800,1717414880,4535,4535,4535,4535,4
20240425,140700,1717396740,4530,4535,4535,4530,53
20240425,140600,1717156635,4535,4535,4535,4530,566
20240425,140500,1714590150,4530,4530,4530,4530,550
20240425,140400,1712098650,4530,4530,4530,4530,0
20240425,140300,1712098650,4530,4525,4535,4525,2451
20240425,140200,1700998960,4520,4520,4520,4515,58
20240425,140100,1700737050,4515,4515,4515,4515,0
20240425,140000,1700737050,4515,4520,4520,4515,55
20240425,135900,1700488700,4520,4520,4520,4515,153
20240425,135800,1699797390,4520,4510,4520,4510,52
20240425,135700,1699562855,4510,4510,4510,4510,61
20240425,135600,1699287745,4510,4510,4510,4510,50
20240425,135500,1699062245,4510,4510,4510,4510,50
20240425,135400,1698836745,4510,4510,4510,4510,50
20240425,135300,1698611245,4515,4515,4515,4515,20
20240425,135200,1698520945,4515,4510,4515,4510,231
20240425,135100,1697479130,4510,4510,4510,4510,50
20240425,135000,1697253630,4510,4510,4510,4510,0
20240425,134900,1697253630,4510,4510,4510,4510,99
20240425,134800,1696807140,4510,4505,4510,4505,51
20240425,134700,1696577380,4505,4510,4510,4505,70
20240425,134600,1696261930,4510,4510,4510,4510,23
20240425,134500,1696158200,4510,4510,4510,4510,731
20240425,134400,1692861390,4505,4505,4505,4505,50
20240425,134300,1692636140,4505,4505,4505,4505,51
20240425,134200,1692406385,4505,4505,4505,4505,535
20240425,134100,1689996210,4505,4510,4510,4500,56
20240425,134000,1689744155,4500,4510,4510,4500,4761
20240425,133900,1668305755,4505,4515,4515,4500,2280
20240425,133800,1658028130,4510,4515,4520,4510,134
20240425,133700,1657423600,4515,4515,4515,4515,41
20240425,133600,1657238485,4515,4500,4515,4500,1306
20240425,133500,1651354900,4505,4500,4505,4495,1422
20240425,133400,1644956385,4500,4500,4500,4500,50
20240425,133300,1644731385,4500,4500,4500,4500,70
20240425,133200,1644416385,4500,4500,4500,4500,55
20240425,133100,1644168885,4500,4505,4505,4500,294
20240425,133000,1642844465,4500,4500,4500,4500,67
20240425,132900,1642542965,4500,4515,4515,4500,361
20240425,132800,1640917285,4515,4505,4515,4505,1673
20240425,132700,1633372295,4510,4505,4510,4505,250
20240425,132600,1632244845,4500,4505,4505,4500,941
20240425,132500,1628005890,4500,4500,4500,4500,50
20240425,132400,1627780890,4500,4490,4500,4490,1192
20240425,132300,1622417100,4495,4500,4500,4490,6083
20240425,132200,1595095790,4505,4500,4505,4500,56
20240425,132100,1594843760,4500,4500,4500,4500,50
20240425,132000,1594618760,4505,4505,4505,4505,225
20240425,131900,1593605135,4500,4505,4505,4500,81
20240425,131800,1593240480,4500,4500,4500,4500,1063
20240425,131700,1588456980,4500,4495,4500,4495,106
20240425,131600,1587980430,4500,4500,4500,4500,2
20240425,131500,1587971430,4495,4495,4495,4495,450
20240425,131400,1585948680,4495,4495,4495,4495,569
20240425,131300,1583391025,4495,4495,4495,4495,902
20240425,131200,1579336535,4495,4505,4505,4495,523
20240425,131100,1576983780,4495,4500,4505,4495,2258
20240425,131000,1566822825,4495,4495,4495,4495,350
20240425,130900,1565249575,4495,4495,4495,4495,0
20240425,130800,1565249575,4495,4490,4500,4490,577
20240425,130700,1562656745,4495,4500,4500,4485,2479
20240425,130600,1551523455,4495,4495,4495,4495,73
20240425,130500,1551195320,4495,4495,4500,4495,164
20240425,130400,1550458125,4500,4500,4500,4500,505
20240425,130300,1548185625,4500,4500,4500,4495,438
20240425,130200,1546214875,4500,4490,4505,4490,157
20240425,130100,1545508870,4490,4485,4490,4485,4391
20240425,130000,1525815230,4485,4490,4490,4480,7332
20240425,125900,1492936255,4495,4505,4505,4495,2744
20240425,125800,1480595595,4505,4520,4520,4500,24956
20240425,125700,1368130465,4515,4520,4520,4515,316
20240425,125600,1366702380,4520,4520,4520,4520,305
20240425,125500,1365323780,4520,4520,4530,4515,6056
20240425,125400,1337941940,4520,4520,4520,4520,2000
20240425,125300,1328901940,4525,4530,4530,4525,7874
20240425,125200,1293259570,4530,4530,4530,4530,130
20240425,125100,1292670670,4530,4530,4530,4530,1
20240425,125000,1292666140,4530,4540,4540,4530,339
20240425,124900,1291129020,4540,4535,4540,4535,767
20240425,124800,1287650375,4535,4535,4535,4535,0
20240425,124700,1287650375,4535,4535,4535,4535,91
20240425,124600,1287237690,4535,4535,4535,4535,213
20240425,124500,1286271735,4535,4535,4535,4535,14
20240425,124400,1286208245,4535,4525,4535,4525,2265
20240425,124300,1275957885,4525,4525,4525,4525,45
20240425,124200,1275754260,4525,4535,4535,4525,929
20240425,124100,1271548460,4535,4535,4535,4535,4
20240425,124000,1271530320,4535,4530,4535,4530,87
20240425,123900,1271136175,4530,4535,4535,4530,1374
20240425,123800,1264910840,4535,4535,4535,4535,47
20240425,123700,1264697695,4535,4535,4535,4535,0
20240425,123600,1264697695,4535,4535,4535,4535,1
20240425,123500,1264693160,4535,4535,4535,4535,147
20240425,123400,1264026515,4535,4535,4535,4535,0
20240425,123300,1264026515,4535,4535,4535,4535,1216
20240425,123200,1258511955,4530,4530,4530,4530,0
20240425,123100,1258511955,4530,4530,4530,4530,276
20240425,123000,1257261675,4530,4530,4535,4525,149
20240425,122900,1256587200,4525,4530,4530,4525,57
20240425,122800,1256329005,4525,4525,4530,4525,54
20240425,122700,1256084630,4530,4530,4530,4530,943
20240425,122600,1251812840,4530,4530,4530,4530,70
20240425,122500,1251495740,4530,4530,4530,4530,10
20240425,122400,1251450440,4530,4530,4530,4530,0
20240425,122300,1251450440,4530,4535,4535,4530,60
20240425,122200,1251178575,4535,4530,4535,4530,1089
20240425,122100,1246243905,4525,4525,4525,4525,447
20240425,122000,1244221230,4525,4525,4525,4525,2000
20240425,121900,1235171230,4530,4530,4530,4530,5
20240425,121800,1235148580,4525,4530,4530,4525,1126
20240425,121700,1230048045,4530,4530,4530,4530,0
20240425,121600,1230048045,4530,4530,4530,4530,545
20240425,121500,1227579195,4530,4535,4535,4530,232
20240425,121400,1226528075,4530,4535,4535,4530,1034
20240425,121300,1221840035,4530,4535,4535,4530,50
20240425,121200,1221613520,4535,4535,4535,4535,103
20240425,121100,1221146415,4535,4540,4540,4535,658
20240425,121000,1218162290,4540,4540,4540,4540,4
20240425,120900,1218144130,4540,4535,4540,4535,751
20240425,120800,1214734825,4540,4540,4540,4540,291
20240425,120700,1213413685,4530,4530,4530,4530,0
20240425,120600,1213413685,4530,4535,4535,4530,3100
20240425,120500,1199360670,4545,4545,4545,4545,3
20240425,120400,1199347035,4545,4535,4545,4535,1248
20240425,120300,1193681345,4535,4540,4540,4535,502
20240425,120200,1191404370,4540,4540,4540,4540,1233
20240425,120100,1185806550,4540,4545,4545,4540,71
20240425,120000,1185484090,4545,4545,4545,4545,2
20240425,115900,1185475000,4540,4535,4540,4535,91
20240425,115800,1185062095,4545,4545,4545,4545,4
20240425,115700,1185043915,4540,4545,4545,4540,50
20240425,115600,1184816900,4545,4540,4545,4535,1208
20240425,115500,1179336855,4540,4555,4555,4530,24620
20240425,115400,1067701180,4555,4555,4555,4555,47
20240425,115300,1067487095,4555,4555,4555,4555,1
20240425,115200,1067482540,4555,4555,4555,4555,90
20240425,115100,1067072590,4555,4555,4555,4555,0
20240425,115000,1067072590,4555,4555,4555,4555,109
20240425,114900,1066576095,4555,4560,4560,4555,50
20240425,114800,1066348330,4560,4555,4560,4555,281
20240425,114700,1065068370,4550,4555,4555,4550,2547
20240425,114600,1053468865,4560,4560,4560,4560,3
20240425,114500,1053455185,4560,4560,4560,4560,36
20240425,114400,1053291025,4555,4560,4560,4555,51
20240425,114300,1053058700,4560,4560,4560,4560,5
20240425,114200,1053035900,4560,4560,4560,4555,1750
20240425,114100,1045060410,4565,4565,4565,4565,1
20240425,114000,1045055845,4560,4555,4560,4555,312
20240425,113900,1043633360,4560,4560,4560,4560,3
20240425,113800,1043619680,4560,4555,4560,4555,101
20240425,113700,1043159125,4555,4555,4555,4555,47
20240425,113600,1042945040,4555,4555,4555,4555,0
20240425,113500,1042945040,4555,4555,4560,4555,2119
20240425,113400,1033292980,4560,4555,4560,4555,208
20240425,113300,1032345045,4560,4560,4560,4560,301
20240425,113200,1030972485,4560,4555,4560,4555,51
20240425,113100,1030740160,4560,4560,4560,4560,222
20240425,113000,1029727840,4560,4555,4565,4555,55
20240425,112900,1029477265,4565,4560,4565,4560,566
20240425,112800,1026896300,4560,4560,4560,4560,44
20240425,112700,1026695660,4560,4560,4560,4560,648
20240425,112600,1023740780,4550,4550,4550,4550,201
20240425,112500,1022826230,4560,4570,4570,4550,1356
20240425,112400,1016642500,4570,4570,4570,4570,2
20240425,112300,1016633360,4565,4555,4565,4555,598
20240425,112200,1013904460,4560,4560,4560,4560,172
20240425,112100,1013120140,4555,4555,4555,4555,344
20240425,112000,1011553220,4550,4560,4570,4550,848
20240425,111900,1007685035,4550,4560,4575,4550,12692
20240425,111800,949814655,4560,4590,4590,4550,26621
20240425,111700,828305420,4590,4590,4590,4590,419
20240425,111600,826382210,4595,4595,4595,4595,3
20240425,111500,826368425,4600,4600,4600,4600,304
20240425,111400,824970025,4595,4585,4595,4585,3172
20240425,111300,810410775,4585,4580,4585,4580,48
20240425,111200,810190930,4575,4580,4585,4575,1606
20240425,111100,802835890,4590,4585,4590,4585,1750
20240425,111000,794807375,4585,4585,4585,4585,1429
20240425,110900,788255410,4580,4580,4580,4580,0
20240425,110800,788255410,4580,4580,4580,4575,315
20240425,110700,786813445,4585,4585,4585,4585,5
20240425,110600,786790520,4580,4575,4580,4575,95
20240425,110500,786355655,4580,4585,4585,4580,35
20240425,110400,786195190,4585,4580,4585,4580,116
20240425,110300,785663905,4575,4575,4575,4575,57
20240425,110200,785403130,4575,4575,4575,4575,2558
20240425,110100,773700280,4575,4575,4580,4575,93
20240425,110000,773274790,4580,4580,4580,4580,1156
20240425,105900,767980310,4580,4580,4580,4580,2
20240425,105800,767971150,4575,4575,4575,4575,464
20240425,105700,765848350,4575,4575,4575,4570,785
20240425,105600,762256985,4585,4585,4585,4585,3
20240425,105500,762243230,4585,4575,4585,4570,304
20240425,105400,760851645,4575,4575,4575,4575,3
20240425,105300,760837920,4575,4560,4575,4560,834
20240425,105200,757026065,4560,4565,4565,4560,368
20240425,105100,755347975,4560,4565,4565,4560,56
20240425,105000,755092595,4565,4565,4565,4565,0
20240425,104900,755092595,4565,4550,4565,4550,1103
20240425,104800,750064780,4555,4555,4555,4555,459
20240425,104700,747974035,4555,4555,4555,4555,0
20240425,104600,747974035,4555,4560,4560,4555,51
20240425,104500,747741710,4555,4555,4555,4555,281
20240425,104400,746461755,4555,4560,4560,4555,402
20240425,104300,744630495,4560,4560,4560,4560,313
20240425,104200,743203215,4565,4565,4565,4565,11
20240425,104100,743153000,4560,4565,4565,4560,852
20240425,104000,739264855,4565,4560,4565,4560,112
20240425,103900,738754125,4560,4560,4560,4560,247
20240425,103800,737627805,4560,4560,4560,4560,0
20240425,103700,737627805,4560,4560,4560,4560,147
20240425,103600,736957485,4560,4565,4565,4555,200
20240425,103500,736045625,4565,4560,4565,4560,1100
20240425,103400,731029125,4565,4565,4570,4565,573
20240425,103300,728413370,4570,4565,4570,4565,8
20240425,103200,728376820,4565,4565,4565,4565,47
20240425,103100,728162265,4570,4570,4570,4565,44
20240425,103000,727961385,4560,4560,4570,4560,600
20240425,102900,725223440,4560,4560,4560,4555,85
20240425,102800,724836075,4560,4565,4565,4560,210
20240425,102700,723878405,4565,4565,4565,4560,54
20240425,102600,723632130,4565,4565,4565,4565,10
20240425,102500,723586480,4565,4560,4565,4560,221
20240425,102400,722578715,4570,4555,4570,4555,1960
20240425,102300,713649740,4555,4535,4555,4530,3767
20240425,102200,696556115,4535,4540,4540,4535,7212
20240425,102100,663834635,4560,4545,4560,4530,8205
20240425,102000,626609565,4545,4570,4570,4530,21364
20240425,101900,529440795,4575,4580,4580,4560,1996
20240425,101800,520311795,4575,4565,4575,4565,3741
20240425,101700,503212855,4565,4565,4565,4565,20
20240425,101600,503121555,4570,4570,4570,4570,282
20240425,101500,501832815,4565,4560,4565,4560,473
20240425,101400,499674010,4560,4565,4565,4560,150
20240425,101300,498990000,4565,4565,4565,4565,538
20240425,101200,496534030,4560,4560,4565,4560,49
20240425,101100,496310585,4560,4560,4565,4560,549
20240425,101000,493807140,4560,4560,4560,4560,47
20240425,100900,493592820,4565,4565,4565,4565,5
20240425,100800,493569995,4560,4560,4560,4560,5
20240425,100700,493547195,4560,4565,4565,4560,580
20240425,100600,490900380,4565,4560,4565,4560,15
20240425,100500,490831925,4560,4555,4560,4555,48
20240425,100400,490613050,4555,4570,4570,4555,1735
20240425,100300,482702040,4570,4565,4570,4565,50
20240425,100200,482473775,4565,4570,4570,4565,189
20240425,100100,481610645,4565,4560,4565,4560,817
20240425,100000,477885020,4560,4560,4560,4560,227
20240425,095900,476849900,4560,4565,4565,4560,1291
20240425,095800,470956520,4570,4575,4575,4570,742
20240425,095700,467565560,4575,4575,4575,4575,0
20240425,095600,467565560,4575,4575,4575,4575,55
20240425,095500,467313935,4570,4570,4570,4570,1070
20240425,095400,462424035,4570,4570,4570,4570,225
20240425,095300,461395785,4570,4570,4570,4570,48
20240425,095200,461176425,4570,4570,4570,4570,40
20240425,095100,460993625,4570,4565,4570,4565,106
20240425,095000,460509210,4575,4565,4575,4565,2399
20240425,094900,449552035,4560,4555,4565,4555,9
20240425,094800,449510980,4565,4575,4575,4550,18129
20240425,094700,366866550,4575,4575,4575,4575,0
20240425,094600,366866550,4575,4570,4575,4570,48
20240425,094500,366647185,4570,4575,4575,4570,41
20240425,094400,366459810,4570,4570,4570,4570,170
20240425,094300,365682910,4570,4575,4575,4570,258
20240425,094200,364503845,4580,4580,4580,4580,0
20240425,094100,364503845,4580,4580,4580,4580,0
20240425,094000,364503845,4580,4575,4580,4560,9568
20240425,093900,320853985,4580,4580,4580,4580,6
20240425,093800,320826505,4570,4585,4585,4570,539
20240425,093700,318362255,4570,4585,4590,4570,13621
20240425,093600,256068440,4590,4590,4590,4585,271
20240425,093500,254824785,4590,4590,4590,4590,549
20240425,093400,252304875,4590,4585,4590,4585,52
20240425,093300,252066430,4585,4585,4585,4585,0
20240425,093200,252066430,4585,4580,4585,4580,348
20240425,093100,250471175,4585,4585,4585,4585,54
20240425,093000,250223585,4590,4590,4590,4590,5
20240425,092900,250200635,4590,4585,4590,4585,82
20240425,092800,249824490,4585,4580,4585,4580,510
20240425,092700,247488640,4580,4590,4590,4580,742
20240425,092600,244090025,4585,4590,4590,4585,87
20240425,092500,243690970,4590,4595,4595,4590,102
20240425,092400,243222540,4595,4585,4595,4585,496
20240425,092300,240945310,4580,4585,4585,4580,8
20240425,092200,240908635,4585,4585,4585,4585,4
20240425,092100,240890295,4580,4590,4590,4580,161
20240425,092000,240152860,4580,4575,4585,4575,2228
20240425,091900,229953710,4570,4565,4570,4565,160
20240425,091800,229222750,4570,4570,4570,4565,22
20240425,091700,229122310,4560,4565,4570,4560,2007
20240425,091600,219965965,4565,4570,4575,4565,1261
20240425,091500,214202815,4570,4585,4585,4570,2547
20240425,091400,202547655,4585,4585,4585,4585,47
20240425,091300,202332160,4585,4590,4595,4585,320
20240425,091200,200864290,4595,4595,4600,4595,466
20240425,091100,198723000,4595,4600,4605,4595,238
20240425,091000,197629025,4580,4585,4600,4580,5323
20240425,090900,173235495,4585,4600,4600,4585,1936
20240425,090800,164349625,4595,4590,4605,4590,20
20240425,090700,164257765,4595,4595,4605,4595,5185
20240425,090600,140385475,4600,4600,4600,4595,276
20240425,090500,139116125,4600,4600,4600,4600,1043
20240425,090400,134318325,4595,4590,4595,4575,2709
20240425,090300,121898150,4575,4590,4590,4575,30
20240425,090200,121760810,4570,4585,4585,4565,1225
20240425,090100,116159145,4585,4580,4585,4565,2392
20240425,090000,105204555,4580,4565,4595,4555,23042