stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204600,1318616810,2685,2685,2685,2685,7801
20240425,204500,1318616810,2685,2685,2685,2685,0
20240425,204400,1318616810,2685,2685,2685,2685,0
20240425,204300,1318616810,2685,2685,2685,2685,0
20240425,204200,1318616810,2685,2685,2685,2685,0
20240425,204100,1318616810,2685,2685,2685,2685,0
20240425,204000,1318616810,2685,2685,2685,2685,0
20240425,203900,1318616810,2685,2685,2685,2685,0
20240425,203800,1318616810,2685,2685,2685,2685,0
20240425,203700,1318616810,2685,2685,2685,2685,0
20240425,203600,1318616810,2685,2685,2685,2685,0
20240425,203500,1318616810,2685,2685,2685,2685,0
20240425,203400,1318616810,2685,2685,2685,2685,0
20240425,203300,1318616810,2685,2685,2685,2685,0
20240425,203200,1318616810,2685,2685,2685,2685,0
20240425,203100,1318616810,2685,2685,2685,2685,0
20240425,203000,1318616810,2685,2685,2685,2685,0
20240425,202900,1318616810,2685,2685,2685,2685,0
20240425,202800,1318616810,2685,2685,2685,2685,0
20240425,202700,1318616810,2685,2685,2685,2685,0
20240425,202600,1318616810,2685,2685,2685,2685,0
20240425,202500,1318616810,2685,2685,2685,2685,0
20240425,202400,1318616810,2685,2685,2685,2685,0
20240425,202300,1318616810,2685,2685,2685,2685,0
20240425,202200,1318616810,2685,2685,2685,2685,0
20240425,202100,1318616810,2685,2685,2685,2685,0
20240425,202000,1318616810,2685,2685,2685,2685,0
20240425,201900,1318616810,2685,2685,2685,2685,0
20240425,201800,1318616810,2685,2685,2685,2685,0
20240425,201700,1318616810,2685,2685,2685,2685,0
20240425,201600,1318616810,2685,2685,2685,2685,7801
20240425,201500,1318616810,2685,2685,2685,2685,0
20240425,201400,1318616810,2685,2685,2685,2685,0
20240425,201300,1318616810,2685,2685,2685,2685,0
20240425,201200,1318616810,2685,2685,2685,2685,0
20240425,201100,1318616810,2685,2685,2685,2685,0
20240425,201000,1318616810,2685,2685,2685,2685,0
20240425,200900,1318616810,2685,2685,2685,2685,0
20240425,200800,1318616810,2685,2685,2685,2685,0
20240425,200700,1318616810,2685,2685,2685,2685,0
20240425,200600,1318616810,2685,2685,2685,2685,0
20240425,200500,1318616810,2685,2685,2685,2685,0
20240425,200400,1318616810,2685,2685,2685,2685,0
20240425,200300,1318616810,2685,2685,2685,2685,0
20240425,200200,1318616810,2685,2685,2685,2685,0
20240425,200100,1318616810,2685,2685,2685,2685,0
20240425,200000,1318616810,2685,2685,2685,2685,0
20240425,195900,1318616810,2685,2685,2685,2685,0
20240425,195800,1318616810,2685,2685,2685,2685,0
20240425,195700,1318616810,2685,2685,2685,2685,0
20240425,195600,1318616810,2685,2685,2685,2685,0
20240425,195500,1318616810,2685,2685,2685,2685,0
20240425,195400,1318616810,2685,2685,2685,2685,0
20240425,195300,1318616810,2685,2685,2685,2685,0
20240425,195200,1318616810,2685,2685,2685,2685,0
20240425,195100,1318616810,2685,2685,2685,2685,0
20240425,195000,1318616810,2685,2685,2685,2685,0
20240425,194900,1318616810,2685,2685,2685,2685,0
20240425,194800,1318616810,2685,2685,2685,2685,0
20240425,194700,1318616810,2685,2685,2685,2685,0
20240425,194600,1318616810,2685,2685,2685,2685,7801
20240425,194500,1318616810,2685,2685,2685,2685,0
20240425,194400,1318616810,2685,2685,2685,2685,0
20240425,194300,1318616810,2685,2685,2685,2685,0
20240425,194200,1318616810,2685,2685,2685,2685,0
20240425,194100,1318616810,2685,2685,2685,2685,0
20240425,194000,1318616810,2685,2685,2685,2685,0
20240425,193900,1318616810,2685,2685,2685,2685,0
20240425,193800,1318616810,2685,2685,2685,2685,0
20240425,193700,1318616810,2685,2685,2685,2685,0
20240425,193600,1318616810,2685,2685,2685,2685,0
20240425,193500,1318616810,2685,2685,2685,2685,0
20240425,193400,1318616810,2685,2685,2685,2685,0
20240425,193300,1318616810,2685,2685,2685,2685,0
20240425,193200,1318616810,2685,2685,2685,2685,0
20240425,193100,1318616810,2685,2685,2685,2685,0
20240425,193000,1318616810,2685,2685,2685,2685,0
20240425,192900,1318616810,2685,2685,2685,2685,0
20240425,192800,1318616810,2685,2685,2685,2685,0
20240425,192700,1318616810,2685,2685,2685,2685,0
20240425,192600,1318616810,2685,2685,2685,2685,0
20240425,192500,1318616810,2685,2685,2685,2685,0
20240425,192400,1318616810,2685,2685,2685,2685,0
20240425,192300,1318616810,2685,2685,2685,2685,0
20240425,192200,1318616810,2685,2685,2685,2685,0
20240425,192100,1318616810,2685,2685,2685,2685,0
20240425,192000,1318616810,2685,2685,2685,2685,0
20240425,191900,1318616810,2685,2685,2685,2685,0
20240425,191800,1318616810,2685,2685,2685,2685,0
20240425,191700,1318616810,2685,2685,2685,2685,0
20240425,191600,1318616810,2685,2685,2685,2685,7801
20240425,191500,1318616810,2685,2685,2685,2685,0
20240425,191400,1318616810,2685,2685,2685,2685,0
20240425,191300,1318616810,2685,2685,2685,2685,0
20240425,191200,1318616810,2685,2685,2685,2685,0
20240425,191100,1318616810,2685,2685,2685,2685,0
20240425,191000,1318616810,2685,2685,2685,2685,0
20240425,190900,1318616810,2685,2685,2685,2685,0
20240425,190800,1318616810,2685,2685,2685,2685,0
20240425,190700,1318616810,2685,2685,2685,2685,0
20240425,190600,1318616810,2685,2685,2685,2685,0
20240425,190500,1318616810,2685,2685,2685,2685,0
20240425,190400,1318616810,2685,2685,2685,2685,0
20240425,190300,1318616810,2685,2685,2685,2685,0
20240425,190200,1318616810,2685,2685,2685,2685,0
20240425,190100,1318616810,2685,2685,2685,2685,0
20240425,190000,1318616810,2685,2685,2685,2685,0
20240425,185900,1318616810,2685,2685,2685,2685,0
20240425,185800,1318616810,2685,2685,2685,2685,0
20240425,185700,1318616810,2685,2685,2685,2685,0
20240425,185600,1318616810,2685,2685,2685,2685,0
20240425,185500,1318616810,2685,2685,2685,2685,0
20240425,185400,1318616810,2685,2685,2685,2685,0
20240425,185300,1318616810,2685,2685,2685,2685,0
20240425,185200,1318616810,2685,2685,2685,2685,0
20240425,185100,1318616810,2685,2685,2685,2685,0
20240425,185000,1318616810,2685,2685,2685,2685,0
20240425,184900,1318616810,2685,2685,2685,2685,0
20240425,184800,1318616810,2685,2685,2685,2685,0
20240425,184700,1318616810,2685,2685,2685,2685,0
20240425,184600,1318616810,2685,2685,2685,2685,7801
20240425,184500,1318616810,2685,2685,2685,2685,0
20240425,184400,1318616810,2685,2685,2685,2685,0
20240425,184300,1318616810,2685,2685,2685,2685,0
20240425,184200,1318616810,2685,2685,2685,2685,0
20240425,184100,1318616810,2685,2685,2685,2685,0
20240425,184000,1318616810,2685,2685,2685,2685,0
20240425,183900,1318616810,2685,2685,2685,2685,0
20240425,183800,1318616810,2685,2685,2685,2685,0
20240425,183700,1318616810,2685,2685,2685,2685,0
20240425,183600,1318616810,2685,2685,2685,2685,0
20240425,183500,1318616810,2685,2685,2685,2685,0
20240425,183400,1318616810,2685,2685,2685,2685,0
20240425,183300,1318616810,2685,2685,2685,2685,0
20240425,183200,1318616810,2685,2685,2685,2685,0
20240425,183100,1318616810,2685,2685,2685,2685,0
20240425,183000,1318616810,2685,2685,2685,2685,0
20240425,182900,1318616810,2685,2685,2685,2685,0
20240425,182800,1318616810,2685,2685,2685,2685,0
20240425,182700,1318616810,2685,2685,2685,2685,0
20240425,182600,1318616810,2685,2685,2685,2685,0
20240425,182500,1318616810,2685,2685,2685,2685,0
20240425,182400,1318616810,2685,2685,2685,2685,0
20240425,182300,1318616810,2685,2685,2685,2685,0
20240425,182200,1318616810,2685,2685,2685,2685,0
20240425,182100,1318616810,2685,2685,2685,2685,0
20240425,182000,1318616810,2685,2685,2685,2685,0
20240425,181900,1318616810,2685,2685,2685,2685,0
20240425,181800,1318616810,2685,2685,2685,2685,0
20240425,181700,1318616810,2685,2685,2685,2685,0
20240425,181600,1318616810,2685,2685,2685,2685,7801
20240425,181500,1318616810,2685,2685,2685,2685,0
20240425,181400,1318616810,2685,2685,2685,2685,0
20240425,181300,1318616810,2685,2685,2685,2685,0
20240425,181200,1318616810,2685,2685,2685,2685,0
20240425,181100,1318616810,2685,2685,2685,2685,0
20240425,181000,1318616810,2685,2685,2685,2685,0
20240425,180900,1318616810,2685,2685,2685,2685,0
20240425,180800,1318616810,2685,2685,2685,2685,0
20240425,180700,1318616810,2685,2685,2685,2685,0
20240425,180600,1318616810,2685,2685,2685,2685,0
20240425,180500,1318616810,2685,2685,2685,2685,0
20240425,180400,1318616810,2685,2685,2685,2685,0
20240425,180300,1318616810,2685,2685,2685,2685,0
20240425,180200,1318616810,2685,2685,2685,2685,0
20240425,180100,1318616810,2685,2685,2685,2685,0
20240425,180000,1318616810,2685,2685,2685,2685,0
20240425,175900,1318616810,2685,2685,2685,2685,0
20240425,175800,1318616810,2685,2685,2685,2685,0
20240425,175700,1318616810,2685,2685,2685,2685,0
20240425,175600,1318616810,2685,2685,2685,2685,0
20240425,175500,1318616810,2685,2685,2685,2685,0
20240425,175400,1318616810,2685,2685,2685,2685,0
20240425,175300,1318616810,2685,2685,2685,2685,0
20240425,175200,1318616810,2685,2685,2685,2685,0
20240425,175100,1318616810,2685,2685,2685,2685,0
20240425,175000,1318616810,2685,2685,2685,2685,0
20240425,174900,1318616810,2685,2685,2685,2685,0
20240425,174800,1318616810,2685,2685,2685,2685,0
20240425,174700,1318616810,2685,2685,2685,2685,0
20240425,174600,1318616810,2685,2685,2685,2685,7801
20240425,174500,1318616810,2685,2685,2685,2685,0
20240425,174400,1318616810,2685,2685,2685,2685,0
20240425,174300,1318616810,2685,2685,2685,2685,0
20240425,174200,1318616810,2685,2685,2685,2685,0
20240425,174100,1318616810,2685,2685,2685,2685,0
20240425,174000,1318616810,2685,2685,2685,2685,0
20240425,173900,1318616810,2685,2685,2685,2685,0
20240425,173800,1318616810,2685,2685,2685,2685,0
20240425,173700,1318616810,2685,2685,2685,2685,0
20240425,173600,1318616810,2685,2685,2685,2685,0
20240425,173500,1318616810,2685,2685,2685,2685,0
20240425,173400,1318616810,2685,2685,2685,2685,0
20240425,173300,1318616810,2685,2685,2685,2685,0
20240425,173200,1318616810,2685,2685,2685,2685,0
20240425,173100,1318616810,2685,2685,2685,2685,0
20240425,173000,1318616810,2685,2685,2685,2685,0
20240425,172900,1318616810,2685,2685,2685,2685,0
20240425,172800,1318616810,2685,2685,2685,2685,0
20240425,172700,1318616810,2685,2685,2685,2685,0
20240425,172600,1318616810,2685,2685,2685,2685,0
20240425,172500,1318616810,2685,2685,2685,2685,0
20240425,172400,1318616810,2685,2685,2685,2685,0
20240425,172300,1318616810,2685,2685,2685,2685,0
20240425,172200,1318616810,2685,2685,2685,2685,0
20240425,172100,1318616810,2685,2685,2685,2685,0
20240425,172000,1318616810,2685,2685,2685,2685,0
20240425,171900,1318616810,2685,2685,2685,2685,0
20240425,171800,1318616810,2685,2685,2685,2685,0
20240425,171700,1318616810,2685,2685,2685,2685,0
20240425,171600,1318616810,2685,2685,2685,2685,7801
20240425,171500,1318616810,2685,2685,2685,2685,0
20240425,171400,1318616810,2685,2685,2685,2685,0
20240425,171300,1318616810,2685,2685,2685,2685,0
20240425,171200,1318616810,2685,2685,2685,2685,0
20240425,171100,1318616810,2685,2685,2685,2685,0
20240425,171000,1318616810,2685,2685,2685,2685,0
20240425,170900,1318616810,2685,2685,2685,2685,0
20240425,170800,1318616810,2685,2685,2685,2685,0
20240425,170700,1318616810,2685,2685,2685,2685,0
20240425,170600,1318616810,2685,2685,2685,2685,0
20240425,170500,1318616810,2685,2685,2685,2685,0
20240425,170400,1318616810,2685,2685,2685,2685,0
20240425,170300,1318616810,2685,2685,2685,2685,0
20240425,170200,1318616810,2685,2685,2685,2685,0
20240425,170100,1318616810,2685,2685,2685,2685,0
20240425,170000,1318616810,2685,2685,2685,2685,0
20240425,165900,1318616810,2685,2685,2685,2685,0
20240425,165800,1318616810,2685,2685,2685,2685,0
20240425,165700,1318616810,2685,2685,2685,2685,0
20240425,165600,1318616810,2685,2685,2685,2685,0
20240425,165500,1318616810,2685,2685,2685,2685,0
20240425,165400,1318616810,2685,2685,2685,2685,0
20240425,165300,1318616810,2685,2685,2685,2685,0
20240425,165200,1318616810,2685,2685,2685,2685,0
20240425,165100,1318616810,2685,2685,2685,2685,0
20240425,165000,1318616810,2685,2685,2685,2685,0
20240425,164900,1318616810,2685,2685,2685,2685,0
20240425,164800,1318616810,2685,2685,2685,2685,0
20240425,164700,1318616810,2685,2685,2685,2685,0
20240425,164600,1318616810,2685,2685,2685,2685,7801
20240425,164500,1318616810,2685,2685,2685,2685,0
20240425,164400,1318616810,2685,2685,2685,2685,0
20240425,164300,1318616810,2685,2685,2685,2685,0
20240425,164200,1318616810,2685,2685,2685,2685,0
20240425,164100,1318616810,2685,2685,2685,2685,0
20240425,164000,1318616810,2685,2685,2685,2685,0
20240425,163900,1318616810,2685,2685,2685,2685,0
20240425,163800,1318616810,2685,2685,2685,2685,0
20240425,163700,1318616810,2685,2685,2685,2685,0
20240425,163600,1318616810,2685,2685,2685,2685,0
20240425,163500,1318616810,2685,2685,2685,2685,0
20240425,163400,1318616810,2685,2685,2685,2685,0
20240425,163300,1318616810,2685,2685,2685,2685,0
20240425,163200,1318616810,2685,2685,2685,2685,0
20240425,163100,1318616810,2685,2685,2685,2685,0
20240425,163000,1318616810,2685,2685,2685,2685,0
20240425,162900,1318616810,2685,2685,2685,2685,0
20240425,162800,1318616810,2685,2685,2685,2685,0
20240425,162700,1318616810,2685,2685,2685,2685,0
20240425,162600,1318616810,2685,2685,2685,2685,0
20240425,162500,1318616810,2685,2685,2685,2685,0
20240425,162400,1318616810,2685,2685,2685,2685,0
20240425,162300,1318616810,2685,2685,2685,2685,0
20240425,162200,1318616810,2685,2685,2685,2685,0
20240425,162100,1318616810,2685,2685,2685,2685,0
20240425,162000,1318616810,2685,2685,2685,2685,0
20240425,161900,1318616810,2685,2685,2685,2685,0
20240425,161800,1318616810,2685,2685,2685,2685,0
20240425,161700,1318616810,2685,2685,2685,2685,0
20240425,161600,1318616810,2685,2685,2685,2685,7801
20240425,161500,1318616810,2685,2685,2685,2685,0
20240425,161400,1318616810,2685,2685,2685,2685,0
20240425,161300,1318616810,2685,2685,2685,2685,0
20240425,161200,1318616810,2685,2685,2685,2685,0
20240425,161100,1318616810,2685,2685,2685,2685,0
20240425,161000,1318616810,2685,2685,2685,2685,0
20240425,160900,1318616810,2685,2685,2685,2685,0
20240425,160800,1318616810,2685,2685,2685,2685,0
20240425,160700,1318616810,2685,2685,2685,2685,0
20240425,160600,1318616810,2685,2685,2685,2685,0
20240425,160500,1318616810,2685,2685,2685,2685,0
20240425,160400,1318616810,2685,2685,2685,2685,0
20240425,160300,1318616810,2685,2685,2685,2685,0
20240425,160200,1318616810,2685,2685,2685,2685,0
20240425,160100,1318616810,2685,2685,2685,2685,0
20240425,160000,1318616810,2685,2685,2685,2685,0
20240425,155900,1318616810,2685,2685,2685,2685,0
20240425,155800,1318616810,2685,2685,2685,2685,0
20240425,155700,1318616810,2685,2685,2685,2685,0
20240425,155600,1318616810,2685,2685,2685,2685,0
20240425,155500,1318616810,2685,2685,2685,2685,0
20240425,155400,1318616810,2685,2685,2685,2685,0
20240425,155300,1318616810,2685,2685,2685,2685,0
20240425,155200,1318616810,2685,2685,2685,2685,0
20240425,155100,1318616810,2685,2685,2685,2685,0
20240425,155000,1318616810,2685,2685,2685,2685,0
20240425,154900,1318616810,2685,2685,2685,2685,0
20240425,154800,1318616810,2685,2685,2685,2685,0
20240425,154700,1318616810,2685,2685,2685,2685,0
20240425,154600,1318616810,2685,2685,2685,2685,7801
20240425,154500,1318616810,2685,2685,2685,2685,0
20240425,154400,1318616810,2685,2685,2685,2685,0
20240425,154300,1318616810,2685,2685,2685,2685,0
20240425,154200,1318616810,2685,2685,2685,2685,0
20240425,154100,1318616810,2685,2685,2685,2685,0
20240425,154000,1318616810,2685,2685,2685,2685,0
20240425,153900,1318616810,2685,2685,2685,2685,0
20240425,153800,1318616810,2685,2685,2685,2685,0
20240425,153700,1318616810,2685,2685,2685,2685,0
20240425,153600,1318616810,2685,2685,2685,2685,0
20240425,153500,1318616810,2685,2685,2685,2685,0
20240425,153400,1318616810,2685,2685,2685,2685,0
20240425,153300,1318616810,2685,2685,2685,2685,0
20240425,153200,1318616810,2685,2685,2685,2685,0
20240425,153100,1318616810,2685,2685,2685,2685,0
20240425,153000,1318616810,2685,2685,2685,2685,7801
20240425,152900,1297671125,2690,2690,2690,2690,0
20240425,152800,1297671125,2690,2690,2690,2690,0
20240425,152700,1297671125,2690,2690,2690,2690,0
20240425,152600,1297671125,2690,2690,2690,2690,0
20240425,152500,1297671125,2690,2690,2690,2690,0
20240425,152400,1297671125,2690,2690,2690,2690,0
20240425,152300,1297671125,2690,2690,2690,2690,0
20240425,152200,1297671125,2690,2690,2690,2690,0
20240425,152100,1297671125,2690,2690,2690,2690,0
20240425,152000,1297671125,2690,2690,2690,2690,0
20240425,151900,1297671125,2690,2690,2690,2690,969
20240425,151800,1295064515,2690,2690,2690,2690,2765
20240425,151700,1287626665,2690,2685,2690,2685,1645
20240425,151600,1283202755,2690,2685,2690,2685,4871
20240425,151500,1270100305,2690,2690,2690,2685,275
20240425,151400,1269360745,2690,2690,2690,2685,786
20240425,151300,1267246985,2690,2685,2690,2685,227
20240425,151200,1266637480,2690,2685,2690,2685,2203
20240425,151100,1260722410,2685,2685,2685,2680,699
20240425,151000,1258846180,2685,2685,2685,2680,6
20240425,150900,1258830090,2685,2680,2690,2680,2891
20240425,150800,1251068365,2685,2685,2685,2680,5
20240425,150700,1251054955,2680,2680,2685,2680,20
20240425,150600,1251001340,2685,2680,2685,2680,3427
20240425,150500,1241816680,2685,2685,2685,2680,594
20240425,150400,1240221820,2680,2685,2690,2680,785
20240425,150300,1238115030,2685,2680,2685,2680,210
20240425,150200,1237552215,2685,2685,2690,2685,1331
20240425,150100,1233978470,2690,2685,2690,2685,418
20240425,150000,1232856120,2690,2690,2690,2685,9
20240425,145900,1232831940,2690,2685,2690,2680,2569
20240425,145800,1225941120,2685,2680,2685,2680,3311
20240425,145700,1217067625,2685,2680,2685,2680,15
20240425,145600,1217027420,2685,2675,2685,2675,1100
20240425,145500,1214079425,2680,2680,2685,2680,2834
20240425,145400,1206484295,2685,2680,2685,2680,8
20240425,145300,1206462845,2685,2680,2685,2680,323
20240425,145200,1205596190,2685,2685,2685,2680,278
20240425,145100,1204849795,2685,2680,2685,2680,16
20240425,145000,1204806900,2685,2680,2690,2680,261
20240425,144900,1204105940,2680,2685,2690,2680,12
20240425,144800,1204073745,2685,2685,2685,2680,8
20240425,144700,1204052285,2690,2685,2690,2685,741
20240425,144600,1202062140,2690,2685,2690,2680,345
20240425,144500,1201135335,2685,2680,2685,2680,827
20240425,144400,1198918970,2680,2680,2685,2680,13
20240425,144300,1198884125,2680,2675,2685,2675,1519
20240425,144200,1194813245,2680,2675,2680,2675,118
20240425,144100,1194497585,2680,2680,2680,2675,9
20240425,144000,1194473485,2680,2680,2680,2680,1380
20240425,143900,1190775085,2685,2680,2685,2680,25
20240425,143800,1190707995,2685,2685,2685,2680,314
20240425,143700,1189864950,2685,2680,2685,2680,539
20240425,143600,1188418860,2690,2685,2690,2680,360
20240425,143500,1187453780,2680,2685,2685,2680,12
20240425,143400,1187421595,2680,2680,2680,2680,262
20240425,143300,1186719435,2680,2680,2685,2680,216
20240425,143200,1186140550,2680,2680,2680,2675,7
20240425,143100,1186121810,2675,2680,2680,2675,1058
20240425,143000,1183286385,2680,2675,2680,2675,274
20240425,142900,1182553110,2680,2680,2680,2675,1203
20240425,142800,1179329090,2680,2680,2685,2680,807
20240425,142700,1177166310,2675,2680,2680,2675,15
20240425,142600,1177126175,2675,2675,2680,2675,1224
20240425,142500,1173851965,2680,2675,2680,2675,34
20240425,142400,1173761010,2680,2675,2680,2675,49
20240425,142300,1173629750,2680,2680,2680,2680,73
20240425,142200,1173434110,2680,2680,2680,2675,349
20240425,142100,1172498810,2675,2675,2680,2675,129
20240425,142000,1172153730,2680,2685,2690,2680,5150
20240425,141900,1158343275,2685,2685,2690,2685,11
20240425,141800,1158313730,2690,2690,2690,2690,546
20240425,141700,1156844990,2695,2695,2695,2695,0
20240425,141600,1156844990,2695,2690,2695,2690,467
20240425,141500,1155588375,2690,2690,2695,2685,4085
20240425,141400,1144602750,2685,2685,2685,2685,2586
20240425,141300,1137659340,2685,2680,2685,2680,1611
20240425,141200,1133341855,2685,2685,2685,2685,0
20240425,141100,1133341855,2685,2685,2685,2685,268
20240425,141000,1132622275,2685,2685,2685,2680,1002
20240425,140900,1129932455,2690,2685,2690,2685,109
20240425,140800,1129639785,2685,2685,2685,2685,2
20240425,140700,1129634415,2685,2685,2685,2685,500
20240425,140600,1128291915,2690,2690,2690,2690,2
20240425,140500,1128286535,2685,2685,2685,2685,993
20240425,140400,1125620330,2690,2690,2690,2690,0
20240425,140300,1125620330,2690,2690,2690,2690,101
20240425,140200,1125348640,2685,2685,2685,2680,304
20240425,140100,1124532950,2685,2685,2685,2685,800
20240425,140000,1122384950,2685,2685,2685,2680,1452
20240425,135900,1118491700,2685,2680,2685,2680,245
20240425,135800,1117835080,2685,2685,2685,2685,2
20240425,135700,1117829710,2680,2680,2680,2680,110
20240425,135600,1117534910,2685,2685,2685,2685,282
20240425,135500,1116777740,2680,2680,2680,2680,1
20240425,135400,1116775060,2685,2690,2690,2685,401
20240425,135300,1115696870,2690,2680,2690,2680,192
20240425,135200,1115181750,2680,2680,2680,2680,0
20240425,135100,1115181750,2680,2680,2680,2680,110
20240425,135000,1114886950,2685,2685,2685,2685,0
20240425,134900,1114886950,2685,2685,2685,2685,285
20240425,134800,1114121725,2685,2685,2685,2685,286
20240425,134700,1113353815,2680,2685,2685,2680,300
20240425,134600,1112549315,2680,2685,2685,2680,317
20240425,134500,1111699725,2680,2680,2680,2680,404
20240425,134400,1110617005,2680,2680,2680,2680,1
20240425,134300,1110614325,2675,2675,2675,2675,109
20240425,134200,1110322750,2675,2675,2675,2675,0
20240425,134100,1110322750,2675,2675,2675,2675,110
20240425,134000,1110028500,2675,2675,2675,2675,129
20240425,133900,1109683425,2670,2670,2670,2670,0
20240425,133800,1109683425,2670,2670,2670,2670,110
20240425,133700,1109389725,2670,2670,2670,2670,0
20240425,133600,1109389725,2670,2670,2670,2670,110
20240425,133500,1109096025,2675,2675,2675,2675,0
20240425,133400,1109096025,2675,2675,2675,2675,1
20240425,133300,1109093350,2670,2670,2670,2670,70
20240425,133200,1108906450,2670,2670,2670,2670,0
20240425,133100,1108906450,2670,2665,2670,2665,207
20240425,133000,1108353810,2670,2665,2670,2665,150
20240425,132900,1107953885,2665,2665,2665,2665,797
20240425,132800,1105829880,2665,2680,2680,2665,1029
20240425,132700,1103084135,2670,2675,2675,2670,7010
20240425,132600,1084359495,2680,2680,2680,2680,0
20240425,132500,1084359495,2680,2680,2680,2680,128
20240425,132400,1084016455,2680,2680,2680,2680,35
20240425,132300,1083922655,2680,2680,2680,2680,0
20240425,132200,1083922655,2680,2680,2680,2680,110
20240425,132100,1083627855,2680,2680,2680,2680,93
20240425,132000,1083378615,2675,2680,2685,2675,285
20240425,131900,1082613950,2685,2685,2685,2680,81
20240425,131800,1082396490,2685,2680,2685,2680,93
20240425,131700,1082147245,2680,2675,2680,2675,114
20240425,131600,1081842290,2680,2680,2680,2680,11
20240425,131500,1081812810,2675,2675,2675,2675,0
20240425,131400,1081812810,2675,2675,2680,2675,131
20240425,131300,1081462375,2680,2680,2680,2680,0
20240425,131200,1081462375,2680,2680,2680,2680,8
20240425,131100,1081440935,2685,2685,2685,2685,1
20240425,131000,1081438250,2680,2680,2680,2680,92
20240425,130900,1081191690,2680,2680,2680,2675,115
20240425,130800,1080884040,2675,2680,2680,2675,43
20240425,130700,1080769000,2675,2675,2675,2675,32
20240425,130600,1080683400,2675,2675,2675,2670,993
20240425,130500,1078027675,2675,2675,2675,2675,3155
20240425,130400,1069588050,2670,2670,2670,2670,110
20240425,130300,1069294350,2675,2675,2675,2675,0
20240425,130200,1069294350,2675,2670,2675,2670,101
20240425,130100,1069024675,2670,2675,2675,2670,120
20240425,130000,1068704225,2675,2670,2675,2665,159
20240425,125900,1068279780,2665,2665,2665,2665,110
20240425,125800,1067986630,2675,2675,2675,2675,0
20240425,125700,1067986630,2675,2675,2675,2675,3
20240425,125600,1067978605,2665,2665,2665,2665,110
20240425,125500,1067685455,2670,2670,2670,2670,37
20240425,125400,1067586665,2670,2670,2670,2670,795
20240425,125300,1065464015,2670,2665,2670,2665,1395
20240425,125200,1061746315,2660,2660,2660,2660,500
20240425,125100,1060416315,2665,2665,2665,2665,394
20240425,125000,1059366305,2665,2665,2665,2665,110
20240425,124900,1059073155,2665,2665,2665,2665,0
20240425,124800,1059073155,2665,2665,2670,2665,162
20240425,124700,1058641415,2665,2665,2665,2665,966
20240425,124600,1056067025,2665,2665,2665,2665,300
20240425,124500,1055267525,2665,2665,2665,2665,0
20240425,124400,1055267525,2665,2665,2665,2665,355
20240425,124300,1054321450,2665,2665,2665,2665,0
20240425,124200,1054321450,2665,2660,2665,2660,114
20240425,124100,1054018185,2660,2660,2660,2660,1000
20240425,124000,1051358185,2660,2660,2660,2660,0
20240425,123900,1051358185,2660,2660,2665,2660,558
20240425,123800,1049871320,2660,2660,2670,2660,6898
20240425,123700,1031515750,2665,2670,2670,2665,6827
20240425,123600,1013321790,2670,2665,2670,2665,1164
20240425,123500,1010219725,2665,2665,2665,2665,500
20240425,123400,1008887225,2665,2670,2670,2665,122
20240425,123300,1008562080,2670,2670,2670,2670,262
20240425,123200,1007862540,2670,2670,2670,2670,192
20240425,123100,1007349900,2670,2665,2670,2665,650
20240425,123000,1005617100,2665,2665,2665,2665,5834
20240425,122900,990069490,2665,2665,2665,2665,0
20240425,122800,990069490,2665,2670,2670,2665,1451
20240425,122700,986198765,2670,2665,2670,2665,117
20240425,122600,985886875,2665,2670,2670,2665,360
20240425,122500,984926225,2670,2670,2670,2670,0
20240425,122400,984926225,2670,2665,2670,2665,111
20240425,122300,984630405,2665,2670,2670,2665,501
20240425,122200,983294735,2670,2670,2670,2670,1600
20240425,122100,979022735,2670,2665,2670,2665,116
20240425,122000,978713590,2665,2670,2670,2665,4136
20240425,121900,967670495,2675,2675,2675,2670,1091
20240425,121800,964757070,2675,2675,2675,2675,5075
20240425,121700,951181445,2680,2680,2680,2680,0
20240425,121600,951181445,2680,2680,2680,2680,80
20240425,121500,950967045,2685,2680,2685,2680,412
20240425,121400,949861370,2680,2680,2680,2680,249
20240425,121300,949194050,2675,2675,2675,2675,266
20240425,121200,948482500,2680,2675,2680,2675,1006
20240425,121100,945791420,2680,2680,2680,2680,101
20240425,121000,945520740,2680,2680,2680,2680,109
20240425,120900,945228620,2680,2680,2680,2680,2010
20240425,120800,939841820,2680,2680,2680,2680,110
20240425,120700,939547020,2685,2685,2685,2685,0
20240425,120600,939547020,2685,2680,2685,2680,656
20240425,120500,937787905,2680,2680,2680,2680,166
20240425,120400,937343025,2685,2685,2685,2685,500
20240425,120300,936000525,2680,2680,2680,2680,110
20240425,120200,935705725,2680,2680,2680,2680,6
20240425,120100,935689645,2680,2680,2680,2680,249
20240425,120000,935022325,2675,2675,2675,2675,110
20240425,115900,934728075,2680,2680,2680,2680,0
20240425,115800,934728075,2680,2680,2680,2680,749
20240425,115700,932720755,2680,2680,2680,2675,151
20240425,115600,932316625,2680,2675,2680,2675,752
20240425,115500,930305015,2680,2675,2680,2675,112
20240425,115400,930005410,2680,2680,2680,2680,200
20240425,115300,929469410,2680,2680,2680,2680,5
20240425,115200,929456010,2675,2680,2680,2675,373
20240425,115100,928457750,2680,2680,2680,2680,204
20240425,115000,927911030,2690,2690,2690,2690,0
20240425,114900,927911030,2690,2690,2690,2690,0
20240425,114800,927911030,2690,2690,2690,2690,1
20240425,114700,927908340,2690,2685,2690,2685,532
20240425,114600,926479580,2690,2690,2690,2690,1
20240425,114500,926476890,2690,2690,2690,2690,1
20240425,114400,926474200,2670,2685,2690,2670,9286
20240425,114300,901650840,2685,2690,2690,2685,6
20240425,114200,901634720,2685,2685,2690,2685,1103
20240425,114100,898670170,2685,2690,2690,2685,303
20240425,114000,897855615,2690,2685,2690,2685,680
20240425,113900,896027435,2685,2685,2685,2685,5
20240425,113800,896014010,2680,2685,2685,2680,400
20240425,113700,894942000,2685,2685,2685,2685,48
20240425,113600,894813120,2685,2680,2685,2680,610
20240425,113500,893175820,2685,2685,2685,2680,12
20240425,113400,893143650,2680,2680,2680,2680,176
20240425,113300,892671970,2680,2680,2680,2675,121
20240425,113200,892348240,2680,2680,2680,2680,21
20240425,113100,892291960,2675,2675,2675,2675,1110
20240425,113000,889322710,2680,2680,2680,2680,249
20240425,112900,888655390,2680,2680,2680,2680,300
20240425,112800,887851390,2680,2675,2680,2675,111
20240425,112700,887554460,2680,2680,2680,2680,307
20240425,112600,886731700,2680,2675,2680,2675,11
20240425,112500,886702270,2680,2675,2680,2675,411
20240425,112400,885602840,2675,2670,2680,2670,696
20240425,112300,883744320,2665,2660,2665,2660,293
20240425,112200,882964025,2660,2660,2660,2660,100
20240425,112100,882698025,2660,2660,2665,2660,111
20240425,112000,882402715,2660,2660,2660,2660,2182
20240425,111900,876598595,2660,2665,2670,2660,4781
20240425,111800,863877735,2665,2670,2670,2665,339
20240425,111700,862973800,2675,2675,2675,2675,5
20240425,111600,862960425,2660,2660,2660,2660,1
20240425,111500,862957765,2665,2670,2670,2665,2509
20240425,111400,856266835,2675,2675,2675,2675,2500
20240425,111300,849579335,2675,2675,2675,2675,4
20240425,111200,849568635,2670,2670,2670,2670,441
20240425,111100,848391165,2675,2675,2675,2675,210
20240425,111000,847829415,2675,2675,2675,2675,1030
20240425,110900,845074165,2685,2685,2685,2685,10
20240425,110800,845047315,2685,2685,2685,2680,450
20240425,110700,843841290,2685,2680,2685,2680,112
20240425,110600,843541120,2675,2675,2675,2675,248
20240425,110500,842877720,2675,2675,2675,2675,110
20240425,110400,842583470,2675,2670,2675,2670,111
20240425,110300,842287095,2670,2670,2670,2670,0
20240425,110200,842287095,2670,2670,2670,2670,12
20240425,110100,842255055,2665,2670,2670,2665,523
20240425,110000,840859195,2660,2660,2660,2660,2550
20240425,105900,834076195,2660,2660,2665,2660,3610
20240425,105800,824473045,2660,2665,2665,2660,6000
20240425,105700,808508045,2670,2670,2670,2670,261
20240425,105600,807811175,2670,2665,2670,2665,4132
20240425,105500,796799385,2665,2670,2670,2665,991
20240425,105400,794156700,2670,2670,2670,2670,283
20240425,105300,793401090,2670,2665,2670,2665,2385
20240425,105200,787044430,2665,2670,2670,2665,328
20240425,105100,786170300,2670,2675,2675,2670,126
20240425,105000,785833840,2675,2665,2675,2665,358
20240425,104900,784877225,2660,2665,2670,2660,1008
20240425,104800,782194715,2670,2670,2675,2665,473
20240425,104700,780933625,2670,2665,2670,2665,5325
20240425,104600,766742495,2670,2675,2675,2670,4885
20240425,104500,753699490,2670,2670,2670,2670,1581
20240425,104400,749478220,2675,2675,2675,2670,1467
20240425,104300,745558500,2680,2675,2680,2675,2638
20240425,104200,738501710,2680,2675,2685,2675,1238
20240425,104100,735186840,2680,2680,2680,2680,327
20240425,104000,734310480,2680,2690,2690,2680,312
20240425,103900,733474300,2680,2680,2685,2680,2652
20240425,103800,726366930,2685,2685,2685,2685,7
20240425,103700,726348135,2690,2685,2690,2685,1035
20240425,103600,723568155,2690,2695,2695,2690,203
20240425,103500,723022080,2695,2680,2695,2680,610
20240425,103400,721386675,2690,2695,2695,2690,112
20240425,103300,721085380,2675,2705,2705,2675,15310
20240425,103200,680018905,2705,2705,2705,2705,27
20240425,103100,679945870,2700,2700,2700,2700,356
20240425,103000,678984670,2700,2695,2700,2690,529
20240425,102900,677559580,2700,2700,2700,2700,500
20240425,102800,676209580,2700,2695,2700,2690,6624
20240425,102700,658376870,2700,2700,2700,2700,301
20240425,102600,657564170,2695,2695,2695,2695,50
20240425,102500,657429420,2695,2695,2695,2695,910
20240425,102400,654976970,2710,2710,2710,2710,0
20240425,102300,654976970,2710,2710,2710,2710,0
20240425,102200,654976970,2710,2700,2710,2700,938
20240425,102100,652444270,2715,2715,2715,2700,502
20240425,102000,651081355,2700,2700,2700,2700,76
20240425,101900,650876155,2700,2695,2700,2695,178
20240425,101800,650396105,2700,2700,2700,2700,5196
20240425,101700,636366905,2700,2710,2710,2700,19249
20240425,101600,584245250,2715,2715,2715,2715,4538
20240425,101500,571924580,2720,2720,2720,2720,0
20240425,101400,571924580,2720,2720,2720,2720,2235
20240425,101300,565845380,2720,2725,2725,2720,2045
20240425,101200,560282480,2725,2725,2725,2725,0
20240425,101100,560282480,2725,2730,2730,2725,1373
20240425,101000,556535555,2730,2720,2730,2715,403
20240425,100900,555438615,2720,2720,2720,2720,764
20240425,100800,553360535,2720,2720,2720,2720,1
20240425,100700,553357815,2725,2725,2725,2725,1000
20240425,100600,550632815,2725,2720,2725,2720,2789
20240425,100500,543046730,2720,2720,2720,2715,85
20240425,100400,542815895,2715,2715,2720,2715,15
20240425,100300,542775145,2715,2720,2720,2715,154
20240425,100200,542356920,2720,2720,2720,2720,1
20240425,100100,542354200,2715,2715,2715,2715,199
20240425,100000,541813915,2715,2715,2715,2710,2561
20240425,095900,534861545,2710,2710,2710,2710,522
20240425,095800,533446925,2710,2710,2710,2710,5259
20240425,095700,519195035,2710,2710,2710,2710,2359
20240425,095600,512802145,2715,2715,2715,2715,2
20240425,095500,512796715,2710,2715,2715,2710,1715
20240425,095400,508149040,2715,2715,2715,2715,3
20240425,095300,508140895,2710,2710,2710,2710,52
20240425,095200,507999975,2710,2715,2715,2710,2766
20240425,095100,500502395,2720,2720,2720,2720,3
20240425,095000,500494235,2715,2715,2720,2715,778
20240425,094900,498381955,2715,2715,2715,2715,9
20240425,094800,498357520,2715,2710,2715,2710,259
20240425,094700,497655620,2710,2710,2710,2705,1149
20240425,094600,494542570,2715,2710,2715,2710,238
20240425,094500,493897585,2715,2710,2715,2710,701
20240425,094400,491997870,2720,2710,2720,2710,567
20240425,094300,490461290,2710,2710,2720,2710,1315
20240425,094200,486897630,2720,2720,2720,2715,739
20240425,094100,484889400,2710,2715,2720,2710,511
20240425,094000,483503575,2720,2720,2720,2720,0
20240425,093900,483503575,2720,2720,2720,2715,123
20240425,093800,483169565,2730,2730,2730,2730,0
20240425,093700,483169565,2730,2720,2730,2720,4909
20240425,093600,469816965,2730,2715,2735,2715,2478
20240425,093500,463077720,2715,2715,2715,2715,100
20240425,093400,462806220,2715,2715,2715,2715,100
20240425,093300,462534720,2720,2710,2720,2710,120
20240425,093200,462209510,2710,2715,2715,2710,620
20240425,093100,460529305,2710,2710,2710,2710,0
20240425,093000,460529305,2710,2710,2710,2710,1108
20240425,092900,457526625,2710,2710,2710,2710,3380
20240425,092800,448366825,2710,2710,2710,2710,31
20240425,092700,448282815,2720,2710,2720,2710,668
20240425,092600,446470640,2715,2710,2715,2710,162
20240425,092500,446031070,2715,2715,2715,2710,47
20240425,092400,445903470,2710,2710,2710,2710,508
20240425,092300,444526790,2700,2705,2705,2700,3102
20240425,092200,436137220,2705,2715,2715,2705,14283
20240425,092100,397449265,2715,2720,2720,2715,1558
20240425,092000,393218545,2725,2735,2735,2720,12991
20240425,091900,357810385,2735,2735,2735,2735,528
20240425,091800,356366305,2740,2735,2740,2730,1202
20240425,091700,353078335,2735,2730,2735,2730,2884
20240425,091600,345201100,2730,2730,2730,2730,10
20240425,091500,345173800,2735,2730,2735,2730,706
20240425,091400,343243920,2730,2730,2730,2730,816
20240425,091300,341016240,2730,2725,2730,2725,1205
20240425,091200,337727040,2725,2735,2740,2725,6587
20240425,091100,319743920,2735,2745,2750,2730,8568
20240425,091000,296288040,2755,2750,2755,2745,2356
20240425,090900,289819785,2750,2750,2760,2740,5987
20240425,090800,273351800,2745,2745,2760,2745,8808
20240425,090700,249068440,2760,2740,2760,2740,13095
20240425,090600,213035515,2745,2740,2745,2735,3053
20240425,090500,204670745,2740,2745,2750,2740,1952
20240425,090400,199320580,2740,2750,2750,2740,8370
20240425,090300,176329610,2755,2750,2760,2750,20567
20240425,090200,119693130,2755,2745,2755,2740,11404
20240425,090100,88364170,2745,2735,2750,2735,16750
20240425,090000,42383390,2730,2725,2730,2725,15052