stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,212200,8249262096,643,643,643,643,257967
20240425,212100,8249262096,643,643,643,643,0
20240425,212000,8249262096,643,643,643,643,0
20240425,211900,8249262096,643,643,643,643,0
20240425,211800,8249262096,643,643,643,643,0
20240425,211700,8249262096,643,643,643,643,0
20240425,211600,8249262096,643,643,643,643,0
20240425,211500,8249262096,643,643,643,643,0
20240425,211400,8249262096,643,643,643,643,0
20240425,211300,8249262096,643,643,643,643,0
20240425,211200,8249262096,643,643,643,643,0
20240425,211100,8249262096,643,643,643,643,0
20240425,211000,8249262096,643,643,643,643,0
20240425,210900,8249262096,643,643,643,643,0
20240425,210800,8249262096,643,643,643,643,0
20240425,210700,8249262096,643,643,643,643,0
20240425,210600,8249262096,643,643,643,643,0
20240425,210500,8249262096,643,643,643,643,0
20240425,210400,8249262096,643,643,643,643,0
20240425,210300,8249262096,643,643,643,643,0
20240425,210200,8249262096,643,643,643,643,0
20240425,210100,8249262096,643,643,643,643,0
20240425,210000,8249262096,643,643,643,643,0
20240425,205900,8249262096,643,643,643,643,0
20240425,205800,8249262096,643,643,643,643,0
20240425,205700,8249262096,643,643,643,643,0
20240425,205600,8249262096,643,643,643,643,0
20240425,205500,8249262096,643,643,643,643,0
20240425,205400,8249262096,643,643,643,643,0
20240425,205300,8249262096,643,643,643,643,0
20240425,205200,8249262096,643,643,643,643,257967
20240425,205100,8249262096,643,643,643,643,0
20240425,205000,8249262096,643,643,643,643,0
20240425,204900,8249262096,643,643,643,643,0
20240425,204800,8249262096,643,643,643,643,0
20240425,204700,8249262096,643,643,643,643,0
20240425,204600,8249262096,643,643,643,643,0
20240425,204500,8249262096,643,643,643,643,0
20240425,204400,8249262096,643,643,643,643,0
20240425,204300,8249262096,643,643,643,643,0
20240425,204200,8249262096,643,643,643,643,0
20240425,204100,8249262096,643,643,643,643,0
20240425,204000,8249262096,643,643,643,643,0
20240425,203900,8249262096,643,643,643,643,0
20240425,203800,8249262096,643,643,643,643,0
20240425,203700,8249262096,643,643,643,643,0
20240425,203600,8249262096,643,643,643,643,0
20240425,203500,8249262096,643,643,643,643,0
20240425,203400,8249262096,643,643,643,643,0
20240425,203300,8249262096,643,643,643,643,0
20240425,203200,8249262096,643,643,643,643,0
20240425,203100,8249262096,643,643,643,643,0
20240425,203000,8249262096,643,643,643,643,0
20240425,202900,8249262096,643,643,643,643,0
20240425,202800,8249262096,643,643,643,643,0
20240425,202700,8249262096,643,643,643,643,0
20240425,202600,8249262096,643,643,643,643,0
20240425,202500,8249262096,643,643,643,643,0
20240425,202400,8249262096,643,643,643,643,0
20240425,202300,8249262096,643,643,643,643,0
20240425,202200,8249262096,643,643,643,643,257967
20240425,202100,8249262096,643,643,643,643,0
20240425,202000,8249262096,643,643,643,643,0
20240425,201900,8249262096,643,643,643,643,0
20240425,201800,8249262096,643,643,643,643,0
20240425,201700,8249262096,643,643,643,643,0
20240425,201600,8249262096,643,643,643,643,0
20240425,201500,8249262096,643,643,643,643,0
20240425,201400,8249262096,643,643,643,643,0
20240425,201300,8249262096,643,643,643,643,0
20240425,201200,8249262096,643,643,643,643,0
20240425,201100,8249262096,643,643,643,643,0
20240425,201000,8249262096,643,643,643,643,0
20240425,200900,8249262096,643,643,643,643,0
20240425,200800,8249262096,643,643,643,643,0
20240425,200700,8249262096,643,643,643,643,0
20240425,200600,8249262096,643,643,643,643,0
20240425,200500,8249262096,643,643,643,643,0
20240425,200400,8249262096,643,643,643,643,0
20240425,200300,8249262096,643,643,643,643,0
20240425,200200,8249262096,643,643,643,643,0
20240425,200100,8249262096,643,643,643,643,0
20240425,200000,8249262096,643,643,643,643,0
20240425,195900,8249262096,643,643,643,643,0
20240425,195800,8249262096,643,643,643,643,0
20240425,195700,8249262096,643,643,643,643,0
20240425,195600,8249262096,643,643,643,643,0
20240425,195500,8249262096,643,643,643,643,0
20240425,195400,8249262096,643,643,643,643,0
20240425,195300,8249262096,643,643,643,643,0
20240425,195200,8249262096,643,643,643,643,257967
20240425,195100,8249262096,643,643,643,643,0
20240425,195000,8249262096,643,643,643,643,0
20240425,194900,8249262096,643,643,643,643,0
20240425,194800,8249262096,643,643,643,643,0
20240425,194700,8249262096,643,643,643,643,0
20240425,194600,8249262096,643,643,643,643,0
20240425,194500,8249262096,643,643,643,643,0
20240425,194400,8249262096,643,643,643,643,0
20240425,194300,8249262096,643,643,643,643,0
20240425,194200,8249262096,643,643,643,643,0
20240425,194100,8249262096,643,643,643,643,0
20240425,194000,8249262096,643,643,643,643,0
20240425,193900,8249262096,643,643,643,643,0
20240425,193800,8249262096,643,643,643,643,0
20240425,193700,8249262096,643,643,643,643,0
20240425,193600,8249262096,643,643,643,643,0
20240425,193500,8249262096,643,643,643,643,0
20240425,193400,8249262096,643,643,643,643,0
20240425,193300,8249262096,643,643,643,643,0
20240425,193200,8249262096,643,643,643,643,0
20240425,193100,8249262096,643,643,643,643,0
20240425,193000,8249262096,643,643,643,643,0
20240425,192900,8249262096,643,643,643,643,0
20240425,192800,8249262096,643,643,643,643,0
20240425,192700,8249262096,643,643,643,643,0
20240425,192600,8249262096,643,643,643,643,0
20240425,192500,8249262096,643,643,643,643,0
20240425,192400,8249262096,643,643,643,643,0
20240425,192300,8249262096,643,643,643,643,0
20240425,192200,8249262096,643,643,643,643,257967
20240425,192100,8249262096,643,643,643,643,0
20240425,192000,8249262096,643,643,643,643,0
20240425,191900,8249262096,643,643,643,643,0
20240425,191800,8249262096,643,643,643,643,0
20240425,191700,8249262096,643,643,643,643,0
20240425,191600,8249262096,643,643,643,643,0
20240425,191500,8249262096,643,643,643,643,0
20240425,191400,8249262096,643,643,643,643,0
20240425,191300,8249262096,643,643,643,643,0
20240425,191200,8249262096,643,643,643,643,0
20240425,191100,8249262096,643,643,643,643,0
20240425,191000,8249262096,643,643,643,643,0
20240425,190900,8249262096,643,643,643,643,0
20240425,190800,8249262096,643,643,643,643,0
20240425,190700,8249262096,643,643,643,643,0
20240425,190600,8249262096,643,643,643,643,0
20240425,190500,8249262096,643,643,643,643,0
20240425,190400,8249262096,643,643,643,643,0
20240425,190300,8249262096,643,643,643,643,0
20240425,190200,8249262096,643,643,643,643,0
20240425,190100,8249262096,643,643,643,643,0
20240425,190000,8249262096,643,643,643,643,0
20240425,185900,8249262096,643,643,643,643,0
20240425,185800,8249262096,643,643,643,643,0
20240425,185700,8249262096,643,643,643,643,0
20240425,185600,8249262096,643,643,643,643,0
20240425,185500,8249262096,643,643,643,643,0
20240425,185400,8249262096,643,643,643,643,0
20240425,185300,8249262096,643,643,643,643,0
20240425,185200,8249262096,643,643,643,643,257967
20240425,185100,8249262096,643,643,643,643,0
20240425,185000,8249262096,643,643,643,643,0
20240425,184900,8249262096,643,643,643,643,0
20240425,184800,8249262096,643,643,643,643,0
20240425,184700,8249262096,643,643,643,643,0
20240425,184600,8249262096,643,643,643,643,0
20240425,184500,8249262096,643,643,643,643,0
20240425,184400,8249262096,643,643,643,643,0
20240425,184300,8249262096,643,643,643,643,0
20240425,184200,8249262096,643,643,643,643,0
20240425,184100,8249262096,643,643,643,643,0
20240425,184000,8249262096,643,643,643,643,0
20240425,183900,8249262096,643,643,643,643,0
20240425,183800,8249262096,643,643,643,643,0
20240425,183700,8249262096,643,643,643,643,0
20240425,183600,8249262096,643,643,643,643,0
20240425,183500,8249262096,643,643,643,643,0
20240425,183400,8249262096,643,643,643,643,0
20240425,183300,8249262096,643,643,643,643,0
20240425,183200,8249262096,643,643,643,643,0
20240425,183100,8249262096,643,643,643,643,0
20240425,183000,8249262096,643,643,643,643,0
20240425,182900,8249262096,643,643,643,643,0
20240425,182800,8249262096,643,643,643,643,0
20240425,182700,8249262096,643,643,643,643,0
20240425,182600,8249262096,643,643,643,643,0
20240425,182500,8249262096,643,643,643,643,0
20240425,182400,8249262096,643,643,643,643,0
20240425,182300,8249262096,643,643,643,643,0
20240425,182200,8249262096,643,643,643,643,257967
20240425,182100,8249262096,643,643,643,643,0
20240425,182000,8249262096,643,643,643,643,0
20240425,181900,8249262096,643,643,643,643,0
20240425,181800,8249262096,643,643,643,643,0
20240425,181700,8249262096,643,643,643,643,0
20240425,181600,8249262096,643,643,643,643,0
20240425,181500,8249262096,643,643,643,643,0
20240425,181400,8249262096,643,643,643,643,0
20240425,181300,8249262096,643,643,643,643,0
20240425,181200,8249262096,643,643,643,643,0
20240425,181100,8249262096,643,643,643,643,0
20240425,181000,8249262096,643,643,643,643,0
20240425,180900,8249262096,643,643,643,643,0
20240425,180800,8249262096,643,643,643,643,0
20240425,180700,8249262096,643,643,643,643,0
20240425,180600,8249262096,643,643,643,643,0
20240425,180500,8249262096,643,643,643,643,0
20240425,180400,8249262096,643,643,643,643,0
20240425,180300,8249262096,643,643,643,643,0
20240425,180200,8249262096,643,643,643,643,0
20240425,180100,8249262096,643,643,643,643,0
20240425,180000,8249262096,643,643,643,643,0
20240425,175900,8249262096,643,643,643,643,0
20240425,175800,8249262096,643,643,643,643,0
20240425,175700,8249262096,643,643,643,643,0
20240425,175600,8249262096,643,643,643,643,0
20240425,175500,8249262096,643,643,643,643,0
20240425,175400,8249262096,643,643,643,643,0
20240425,175300,8249262096,643,643,643,643,0
20240425,175200,8249262096,643,643,643,643,257967
20240425,175100,8249262096,643,643,643,643,0
20240425,175000,8249262096,643,643,643,643,0
20240425,174900,8249262096,643,643,643,643,0
20240425,174800,8249262096,643,643,643,643,0
20240425,174700,8249262096,643,643,643,643,0
20240425,174600,8249262096,643,643,643,643,0
20240425,174500,8249262096,643,643,643,643,0
20240425,174400,8249262096,643,643,643,643,0
20240425,174300,8249262096,643,643,643,643,0
20240425,174200,8249262096,643,643,643,643,0
20240425,174100,8249262096,643,643,643,643,0
20240425,174000,8249262096,643,643,643,643,0
20240425,173900,8249262096,643,643,643,643,0
20240425,173800,8249262096,643,643,643,643,0
20240425,173700,8249262096,643,643,643,643,0
20240425,173600,8249262096,643,643,643,643,0
20240425,173500,8249262096,643,643,643,643,0
20240425,173400,8249262096,643,643,643,643,0
20240425,173300,8249262096,643,643,643,643,0
20240425,173200,8249262096,643,643,643,643,0
20240425,173100,8249262096,643,643,643,643,0
20240425,173000,8249262096,643,643,643,643,0
20240425,172900,8249262096,643,643,643,643,0
20240425,172800,8249262096,643,643,643,643,0
20240425,172700,8249262096,643,643,643,643,0
20240425,172600,8249262096,643,643,643,643,0
20240425,172500,8249262096,643,643,643,643,0
20240425,172400,8249262096,643,643,643,643,0
20240425,172300,8249262096,643,643,643,643,0
20240425,172200,8249262096,643,643,643,643,257967
20240425,172100,8249262096,643,643,643,643,0
20240425,172000,8249262096,643,643,643,643,0
20240425,171900,8249262096,643,643,643,643,0
20240425,171800,8249262096,643,643,643,643,0
20240425,171700,8249262096,643,643,643,643,0
20240425,171600,8249262096,643,643,643,643,0
20240425,171500,8249262096,643,643,643,643,0
20240425,171400,8249262096,643,643,643,643,0
20240425,171300,8249262096,643,643,643,643,0
20240425,171200,8249262096,643,643,643,643,0
20240425,171100,8249262096,643,643,643,643,0
20240425,171000,8249262096,643,643,643,643,0
20240425,170900,8249262096,643,643,643,643,0
20240425,170800,8249262096,643,643,643,643,0
20240425,170700,8249262096,643,643,643,643,0
20240425,170600,8249262096,643,643,643,643,0
20240425,170500,8249262096,643,643,643,643,0
20240425,170400,8249262096,643,643,643,643,0
20240425,170300,8249262096,643,643,643,643,0
20240425,170200,8249262096,643,643,643,643,0
20240425,170100,8249262096,643,643,643,643,0
20240425,170000,8249262096,643,643,643,643,0
20240425,165900,8249262096,643,643,643,643,0
20240425,165800,8249262096,643,643,643,643,0
20240425,165700,8249262096,643,643,643,643,0
20240425,165600,8249262096,643,643,643,643,0
20240425,165500,8249262096,643,643,643,643,0
20240425,165400,8249262096,643,643,643,643,0
20240425,165300,8249262096,643,643,643,643,0
20240425,165200,8249262096,643,643,643,643,257967
20240425,165100,8249262096,643,643,643,643,0
20240425,165000,8249262096,643,643,643,643,0
20240425,164900,8249262096,643,643,643,643,0
20240425,164800,8249262096,643,643,643,643,0
20240425,164700,8249262096,643,643,643,643,0
20240425,164600,8249262096,643,643,643,643,0
20240425,164500,8249262096,643,643,643,643,0
20240425,164400,8249262096,643,643,643,643,0
20240425,164300,8249262096,643,643,643,643,0
20240425,164200,8249262096,643,643,643,643,0
20240425,164100,8249262096,643,643,643,643,0
20240425,164000,8249262096,643,643,643,643,0
20240425,163900,8249262096,643,643,643,643,0
20240425,163800,8249262096,643,643,643,643,0
20240425,163700,8249262096,643,643,643,643,0
20240425,163600,8249262096,643,643,643,643,0
20240425,163500,8249262096,643,643,643,643,0
20240425,163400,8249262096,643,643,643,643,0
20240425,163300,8249262096,643,643,643,643,0
20240425,163200,8249262096,643,643,643,643,0
20240425,163100,8249262096,643,643,643,643,0
20240425,163000,8249262096,643,643,643,643,0
20240425,162900,8249262096,643,643,643,643,0
20240425,162800,8249262096,643,643,643,643,0
20240425,162700,8249262096,643,643,643,643,0
20240425,162600,8249262096,643,643,643,643,0
20240425,162500,8249262096,643,643,643,643,0
20240425,162400,8249262096,643,643,643,643,0
20240425,162300,8249262096,643,643,643,643,0
20240425,162200,8249262096,643,643,643,643,257967
20240425,162100,8249262096,643,643,643,643,0
20240425,162000,8249262096,643,643,643,643,0
20240425,161900,8249262096,643,643,643,643,0
20240425,161800,8249262096,643,643,643,643,0
20240425,161700,8249262096,643,643,643,643,0
20240425,161600,8249262096,643,643,643,643,0
20240425,161500,8249262096,643,643,643,643,0
20240425,161400,8249262096,643,643,643,643,0
20240425,161300,8249262096,643,643,643,643,0
20240425,161200,8249262096,643,643,643,643,0
20240425,161100,8249262096,643,643,643,643,0
20240425,161000,8249262096,643,643,643,643,0
20240425,160900,8249262096,643,643,643,643,0
20240425,160800,8249262096,643,643,643,643,0
20240425,160700,8249262096,643,643,643,643,0
20240425,160600,8249262096,643,643,643,643,0
20240425,160500,8249262096,643,643,643,643,0
20240425,160400,8249262096,643,643,643,643,0
20240425,160300,8249262096,643,643,643,643,0
20240425,160200,8249262096,643,643,643,643,0
20240425,160100,8249262096,643,643,643,643,0
20240425,160000,8249262096,643,643,643,643,0
20240425,155900,8249262096,643,643,643,643,0
20240425,155800,8249262096,643,643,643,643,0
20240425,155700,8249262096,643,643,643,643,0
20240425,155600,8249262096,643,643,643,643,0
20240425,155500,8249262096,643,643,643,643,0
20240425,155400,8249262096,643,643,643,643,0
20240425,155300,8249262096,643,643,643,643,0
20240425,155200,8249262096,643,643,643,643,257967
20240425,155100,8249262096,643,643,643,643,0
20240425,155000,8249262096,643,643,643,643,0
20240425,154900,8249262096,643,643,643,643,0
20240425,154800,8249262096,643,643,643,643,0
20240425,154700,8249262096,643,643,643,643,0
20240425,154600,8249262096,643,643,643,643,0
20240425,154500,8249262096,643,643,643,643,0
20240425,154400,8249262096,643,643,643,643,0
20240425,154300,8249262096,643,643,643,643,0
20240425,154200,8249262096,643,643,643,643,0
20240425,154100,8249262096,643,643,643,643,0
20240425,154000,8249262096,643,643,643,643,0
20240425,153900,8249262096,643,643,643,643,0
20240425,153800,8249262096,643,643,643,643,0
20240425,153700,8249262096,643,643,643,643,0
20240425,153600,8249262096,643,643,643,643,0
20240425,153500,8249262096,643,643,643,643,0
20240425,153400,8249262096,643,643,643,643,0
20240425,153300,8249262096,643,643,643,643,0
20240425,153200,8249262096,643,643,643,643,257967
20240425,153100,8083389315,645,645,645,645,0
20240425,153000,8083389315,645,645,645,645,0
20240425,152900,8083389315,645,645,645,645,0
20240425,152800,8083389315,645,645,645,645,0
20240425,152700,8083389315,645,645,645,645,0
20240425,152600,8083389315,645,645,645,645,0
20240425,152500,8083389315,645,645,645,645,0
20240425,152400,8083389315,645,645,645,645,0
20240425,152300,8083389315,645,645,645,645,0
20240425,152200,8083389315,645,645,645,645,0
20240425,152100,8083389315,645,645,645,645,0
20240425,152000,8083389315,645,645,645,645,0
20240425,151900,8083389315,645,645,645,645,0
20240425,151800,8083389315,645,646,646,645,8496
20240425,151700,8077908682,646,650,650,645,89406
20240425,151600,8020136307,649,649,651,648,26607
20240425,151500,8002860215,649,652,652,648,24505
20240425,151400,7986926086,651,652,653,650,23786
20240425,151300,7971441708,653,652,653,650,36887
20240425,151200,7947411234,651,648,652,647,47519
20240425,151100,7916544261,648,647,649,646,28754
20240425,151000,7897915651,648,647,648,645,76848
20240425,150900,7848274549,648,651,652,648,47774
20240425,150800,7817225073,652,650,652,650,18773
20240425,150700,7805011350,650,651,652,650,8695
20240425,150600,7799356027,651,653,653,648,33827
20240425,150500,7777368146,652,654,655,652,10117
20240425,150400,7770757720,655,652,656,651,28289
20240425,150300,7752314463,652,654,655,651,53700
20240425,150200,7717243579,654,656,656,653,17059
20240425,150100,7706090492,656,657,658,653,40336
20240425,150000,7679600720,657,650,657,648,51838
20240425,145900,7645803445,651,652,652,649,14494
20240425,145800,7636377601,651,652,655,650,38011
20240425,145700,7611612112,652,661,661,646,267969
20240425,145600,7436232630,661,662,662,660,18863
20240425,145500,7423764502,662,662,662,661,6421
20240425,145400,7419518309,661,661,661,661,5858
20240425,145300,7415646171,661,663,663,661,24732
20240425,145200,7399275456,663,663,663,662,1903
20240425,145100,7398015502,663,662,663,662,13493
20240425,145000,7389080458,663,663,663,662,769
20240425,144900,7388571304,662,662,663,662,7057
20240425,144800,7383896686,663,661,663,661,8439
20240425,144700,7378311273,661,662,663,661,13955
20240425,144600,7369083615,662,660,663,660,19445
20240425,144500,7356219846,660,660,661,660,15169
20240425,144400,7346205289,660,661,661,659,11510
20240425,144300,7338607728,660,659,661,659,6148
20240425,144200,7334552001,660,662,663,659,18470
20240425,144100,7322344904,662,660,662,660,16243
20240425,144000,7311610794,661,662,662,660,13463
20240425,143900,7302723360,662,661,662,661,8551
20240425,143800,7297062757,661,660,662,659,22533
20240425,143700,7282187839,660,662,662,660,67646
20240425,143600,7237525908,661,662,663,661,18726
20240425,143500,7225133980,662,663,664,662,3934
20240425,143400,7222529074,664,664,664,663,3128
20240425,143300,7220455162,663,664,664,663,2481
20240425,143200,7218808505,663,664,664,663,3881
20240425,143100,7216235352,664,664,664,663,3732
20240425,143000,7213760736,664,663,664,662,9352
20240425,142900,7207567300,662,662,663,662,6515
20240425,142800,7203254070,663,663,663,662,23
20240425,142700,7203238833,662,662,664,661,28491
20240425,142600,7184368642,663,662,663,662,10050
20240425,142500,7177715532,663,663,663,662,5221
20240425,142400,7174259009,663,662,663,662,3996
20240425,142300,7171612146,663,662,663,661,18344
20240425,142200,7159471049,661,663,663,661,1247
20240425,142100,7158644919,663,663,663,662,5124
20240425,142000,7155252721,663,663,664,663,2361
20240425,141900,7153686373,664,664,664,663,1393
20240425,141800,7152761425,664,663,664,663,447
20240425,141700,7152465017,664,663,664,662,4901
20240425,141600,7149217644,663,663,664,662,5531
20240425,141500,7145554901,664,664,664,662,2383
20240425,141400,7143976131,663,662,665,662,2332
20240425,141300,7142430392,665,664,665,662,7605
20240425,141200,7137384883,664,664,665,662,2229
20240425,141100,7135905739,662,663,664,662,5364
20240425,141000,7132354168,663,665,665,663,3315
20240425,140900,7130155157,665,664,665,664,2552
20240425,140800,7128458187,664,663,665,661,13525
20240425,140700,7119500482,661,662,663,661,4503
20240425,140600,7116520631,662,663,663,662,4943
20240425,140500,7113246259,663,662,663,662,7798
20240425,140400,7108083972,662,661,662,661,2389
20240425,140300,7106504557,662,661,662,660,28812
20240425,140200,7087477638,661,661,662,661,32477
20240425,140100,7066008973,662,662,663,662,12119
20240425,140000,7057985063,662,662,662,661,17619
20240425,135900,7046325968,663,665,665,661,80886
20240425,135800,6992770267,664,664,665,663,17180
20240425,135700,6981369565,665,665,665,664,2504
20240425,135600,6979706095,665,664,665,664,2161
20240425,135500,6978271104,665,663,666,663,626
20240425,135400,6977855837,663,666,667,663,50556
20240425,135300,6944306990,667,667,667,666,8852
20240425,135200,6938410541,666,667,667,665,6480
20240425,135100,6934097658,668,667,668,665,11964
20240425,135000,6926126107,666,668,668,666,8504
20240425,134900,6920457435,668,669,669,667,3879
20240425,134800,6917868254,668,667,668,666,18938
20240425,134700,6905240482,666,665,666,665,4686
20240425,134600,6902122471,666,666,666,664,9357
20240425,134500,6895903805,665,667,667,664,5898
20240425,134400,6891984248,664,665,668,662,66150
20240425,134300,6848126755,665,669,669,664,85025
20240425,134200,6791522915,668,669,669,668,766
20240425,134100,6791011222,668,670,670,668,2708
20240425,134000,6789201348,670,670,670,670,640
20240425,133900,6788772548,671,671,671,668,6788
20240425,133800,6784230794,670,670,670,670,2230
20240425,133700,6782736694,670,668,670,667,75314
20240425,133600,6732496958,668,669,670,668,18793
20240425,133500,6719940790,668,670,671,668,28865
20240425,133400,6700651222,669,671,671,669,10250
20240425,133300,6693791929,671,672,672,671,7093
20240425,133200,6689030192,673,673,673,673,1411
20240425,133100,6688080589,673,673,673,673,1054
20240425,133000,6687371247,673,672,673,671,7257
20240425,132900,6682497996,672,672,672,672,2083
20240425,132800,6681098220,672,673,674,672,842
20240425,132700,6680531633,673,673,674,673,1154
20240425,132600,6679754979,673,673,674,673,1757
20240425,132500,6678572503,674,673,674,671,1726
20240425,132400,6677412501,672,673,673,672,3098
20240425,132300,6675327552,673,674,674,670,11236
20240425,132200,6667789613,674,674,674,674,251
20240425,132100,6667620439,674,673,674,670,24799
20240425,132000,6650917618,672,670,673,669,24372
20240425,131900,6634553196,670,670,670,669,3639
20240425,131800,6632115730,670,671,671,669,11454
20240425,131700,6624447555,671,670,672,670,663
20240425,131600,6624002913,672,672,672,670,74
20240425,131500,6623953327,672,670,672,670,2965
20240425,131400,6621966740,669,670,670,669,4203
20240425,131300,6619154747,670,672,672,670,6646
20240425,131200,6614699163,672,672,672,671,224
20240425,131100,6614548638,671,671,671,671,3896
20240425,131000,6611934422,671,671,671,670,7055
20240425,130900,6607200519,671,673,673,671,150
20240425,130800,6607099781,672,671,672,671,10328
20240425,130700,6600159465,672,671,672,671,82
20240425,130600,6600104389,672,672,672,672,133
20240425,130500,6600015013,672,670,672,670,5152
20240425,130400,6596558621,670,670,671,670,1659
20240425,130300,6595446880,671,669,671,669,24
20240425,130200,6595430808,671,672,672,669,1370
20240425,130100,6594513063,670,672,673,669,10445
20240425,130000,6587518656,673,672,673,670,16828
20240425,125900,6576225689,671,672,673,671,4039
20240425,125800,6573511570,672,671,673,671,6642
20240425,125700,6569054762,673,673,673,671,35010
20240425,125600,6545562040,673,672,673,672,168
20240425,125500,6545449013,673,669,673,669,26519
20240425,125400,6527665094,669,670,670,668,9140
20240425,125300,6521551322,670,670,670,670,11838
20240425,125200,6513619862,671,670,671,669,5711
20240425,125100,6509793769,669,670,672,669,16843
20240425,125000,6498514932,670,671,673,670,33418
20240425,124900,6476117670,673,673,673,671,1372
20240425,124800,6475194594,673,673,673,672,2696
20240425,124700,6473381027,674,673,674,671,9683
20240425,124600,6466878853,672,672,673,672,10553
20240425,124500,6459786282,672,674,674,672,1213
20240425,124400,6458969812,674,674,674,674,6100
20240425,124300,6454858412,674,673,675,673,3181
20240425,124200,6452716727,675,674,675,673,3625
20240425,124100,6450272118,675,675,675,675,184
20240425,124000,6450147918,675,675,675,675,103
20240425,123900,6450078393,671,673,675,671,2446
20240425,123800,6448435191,674,673,675,673,3847
20240425,123700,6445845339,673,673,673,672,389
20240425,123600,6445583820,673,673,673,672,727
20240425,123500,6445094552,673,672,673,672,48
20240425,123400,6445062251,672,671,673,670,35486
20240425,123300,6421180707,671,672,673,671,38999
20240425,123200,6394990139,672,673,673,672,2337
20240425,123100,6393417473,673,672,673,672,2295
20240425,123000,6391873160,672,673,676,670,49932
20240425,122900,6358350009,676,676,676,676,100
20240425,122800,6358282409,676,675,676,675,1830
20240425,122700,6357045382,673,676,677,673,2236
20240425,122600,6355536751,674,674,676,673,3340
20240425,122500,6353281760,674,675,677,673,4451
20240425,122400,6350280834,676,673,676,672,18470
20240425,122300,6337850506,673,674,675,672,15845
20240425,122200,6327190089,675,673,675,673,4718
20240425,122100,6324014779,673,675,676,673,913
20240425,122000,6323400051,675,676,677,674,539
20240425,121900,6323035494,676,674,676,673,22279
20240425,121800,6308039785,675,676,676,675,11635
20240425,121700,6300184468,675,673,677,673,26672
20240425,121600,6282184360,673,674,675,673,14262
20240425,121500,6272579997,674,674,675,673,22943
20240425,121400,6257123215,673,674,674,672,36742
20240425,121300,6232403661,674,675,675,673,4548
20240425,121200,6229340168,675,674,675,673,6090
20240425,121100,6225234685,673,674,674,673,7762
20240425,121000,6220003596,674,673,674,673,2352
20240425,120900,6218418382,673,675,675,673,34597
20240425,120800,6195128867,674,673,675,673,15557
20240425,120700,6184642651,674,674,675,673,29053
20240425,120600,6165070457,674,677,678,674,30601
20240425,120500,6144423538,677,676,679,676,28471
20240425,120400,6125128897,676,677,678,676,7529
20240425,120300,6120037087,677,677,677,676,1980
20240425,120200,6118696827,678,675,678,675,5870
20240425,120100,6114723939,675,677,677,675,646
20240425,120000,6114287097,677,676,678,676,8151
20240425,115900,6108770046,675,676,677,675,10092
20240425,115800,6101951718,676,676,677,675,7749
20240425,115700,6096715084,676,676,677,676,5573
20240425,115600,6092947318,676,677,677,676,9970
20240425,115500,6086204468,677,676,677,675,3015
20240425,115400,6084165740,675,676,677,675,5671
20240425,115300,6080336692,676,678,678,676,8909
20240425,115200,6074313404,676,676,678,676,3406
20240425,115100,6072007619,676,678,679,676,14498
20240425,115000,6062194745,678,677,679,676,7978
20240425,114900,6056789016,677,677,678,677,2554
20240425,114800,6055059411,677,679,679,677,5366
20240425,114700,6051422216,678,677,678,677,6034
20240425,114600,6047333093,677,677,678,676,4964
20240425,114500,6043972170,676,675,677,675,3467
20240425,114400,6041626423,675,676,677,675,7163
20240425,114300,6036783754,676,676,677,676,5581
20240425,114200,6033010996,676,676,677,676,9155
20240425,114100,6026813083,676,676,677,676,517
20240425,114000,6026463104,676,676,677,675,6541
20240425,113900,6022044359,676,675,677,675,14301
20240425,113800,6012384514,675,677,677,675,3624
20240425,113700,6009933492,675,676,677,675,2004
20240425,113600,6008579390,676,675,677,675,8322
20240425,113500,6002960349,676,678,679,676,8833
20240425,113400,5996973076,678,676,678,676,8103
20240425,113300,5991491087,675,676,676,675,2434
20240425,113200,5989848067,675,679,679,675,7867
20240425,113100,5984518446,679,676,680,676,27691
20240425,113000,5965749179,675,676,676,674,6024
20240425,112900,5961682412,676,675,676,673,16330
20240425,112800,5950673671,674,675,676,674,6454
20240425,112700,5946320573,675,675,676,675,6407
20240425,112600,5941995838,675,676,676,675,6359
20240425,112500,5937701625,676,675,676,675,5685
20240425,112400,5933863185,674,673,675,673,8268
20240425,112300,5928284997,673,674,674,673,11703
20240425,112200,5920407452,674,674,675,673,7194
20240425,112100,5915558720,675,674,676,674,977
20240425,112000,5914898724,674,676,676,674,28106
20240425,111900,5895944268,676,676,678,676,2751
20240425,111800,5894082546,676,675,676,675,2300
20240425,111700,5892529945,675,679,679,675,25859
20240425,111600,5875034403,679,677,679,677,7074
20240425,111500,5870242766,677,676,679,676,10779
20240425,111400,5862949691,677,677,680,676,36585
20240425,111300,5838133545,677,675,678,674,13754
20240425,111200,5828830032,676,674,676,674,1464
20240425,111100,5827842704,676,674,676,674,1901
20240425,111000,5826559467,676,675,676,674,7392
20240425,110900,5821571677,675,673,675,673,2667
20240425,110800,5819775830,673,673,675,673,3173
20240425,110700,5817639393,673,675,676,673,26826
20240425,110600,5799561127,676,675,677,675,16039
20240425,110500,5788722412,675,676,678,675,7425
20240425,110400,5783701872,676,676,677,675,11963
20240425,110300,5775615871,676,675,676,675,6379
20240425,110200,5771309982,675,677,677,675,8906
20240425,110100,5765291502,677,677,678,673,34139
20240425,110000,5742178944,678,673,678,672,23385
20240425,105900,5726407547,672,673,674,672,12743
20240425,105800,5717833980,673,673,675,673,6082
20240425,105700,5713736686,674,674,675,673,1777
20240425,105600,5712539047,674,675,675,674,953
20240425,105500,5711895838,675,675,675,672,4215
20240425,105400,5709056087,675,676,676,672,28649
20240425,105300,5689752557,676,675,677,675,10830
20240425,105200,5682432434,675,673,675,672,17417
20240425,105100,5670684982,674,674,674,672,11272
20240425,105000,5663098343,674,673,674,671,6761
20240425,104900,5658546632,673,673,673,670,24225
20240425,104800,5642275705,674,672,674,672,5586
20240425,104700,5638515112,672,672,674,672,12667
20240425,104600,5630002256,672,674,675,672,11638
20240425,104500,5622158885,675,675,675,673,4874
20240425,104400,5618871887,675,676,676,673,19380
20240425,104300,5605809954,675,674,678,672,57265
20240425,104200,5567135821,673,668,674,667,31013
20240425,104100,5546355505,668,672,673,668,65692
20240425,104000,5502386013,672,672,673,670,45911
20240425,103900,5471582794,671,674,674,671,13322
20240425,103800,5462632902,674,674,675,671,54695
20240425,103700,5425844151,675,675,675,673,7558
20240425,103600,5420749207,676,677,678,672,104006
20240425,103500,5350574196,678,674,678,674,43849
20240425,103400,5320926163,675,673,676,673,22976
20240425,103300,5305422160,673,673,675,672,57735
20240425,103200,5266558282,673,675,675,671,92683
20240425,103100,5204176915,675,678,678,674,58693
20240425,103000,5164539466,678,677,679,677,25523
20240425,102900,5147237061,677,677,679,677,24287
20240425,102800,5130777767,677,678,678,675,34726
20240425,102700,5107278495,678,675,678,674,105700
20240425,102600,5035867900,676,682,682,675,285806
20240425,102500,4842126990,682,685,685,680,37899
20240425,102400,4816279716,685,681,685,681,33042
20240425,102300,4793720696,680,688,688,680,199874
20240425,102200,4657288727,687,687,688,684,204902
20240425,102100,4516842652,687,689,691,686,200068
20240425,102000,4379203967,689,693,694,689,221066
20240425,101900,4226504038,694,693,694,693,32587
20240425,101800,4203917993,694,693,694,693,9331
20240425,101700,4197447906,694,692,698,692,25213
20240425,101600,4179953507,693,696,696,692,150454
20240425,101500,4075590677,696,698,699,696,46497
20240425,101400,4043203073,699,698,699,698,1748
20240425,101300,4041982914,699,699,700,699,15361
20240425,101200,4031245561,699,699,700,698,3552
20240425,101100,4028762721,699,697,700,697,22243
20240425,101000,4013218426,697,697,699,697,14518
20240425,100900,4003097041,698,698,698,697,1619
20240425,100800,4001968579,697,697,699,697,12108
20240425,100700,3993522786,698,698,698,697,10144
20240425,100600,3986452304,697,697,698,697,10771
20240425,100500,3978942005,698,697,698,696,18482
20240425,100400,3966063119,696,697,698,696,56523
20240425,100300,3926681675,696,698,698,695,77263
20240425,100200,3872862259,698,698,699,697,17369
20240425,100100,3860740735,698,699,700,698,24342
20240425,100000,3843739410,699,699,700,698,21618
20240425,095900,3828637067,699,702,702,698,22290
20240425,095800,3813056524,699,703,703,699,41371
20240425,095700,3784100957,702,705,705,702,16926
20240425,095600,3772198033,704,704,707,704,23821
20240425,095500,3755386791,707,705,708,704,53250
20240425,095400,3717824329,707,703,711,702,59021
20240425,095300,3676101282,704,701,704,700,15608
20240425,095200,3665141352,701,701,702,700,30973
20240425,095100,3643449584,701,701,702,700,3677
20240425,095000,3640872000,701,700,702,700,11909
20240425,094900,3632532865,699,701,701,699,11833
20240425,094800,3624246447,701,703,703,700,14043
20240425,094700,3614406382,703,703,705,702,13459
20240425,094600,3604938643,703,702,703,699,41003
20240425,094500,3576227240,702,701,702,699,17864
20240425,094400,3563716277,700,697,702,695,78666
20240425,094300,3508869848,696,699,699,696,80630
20240425,094200,3452635097,699,700,700,698,24081
20240425,094100,3435823106,697,700,701,697,103043
20240425,094000,3363874990,701,701,701,700,2518
20240425,093900,3362112078,700,701,701,700,7683
20240425,093800,3356733852,701,703,703,700,20097
20240425,093700,3342650506,703,702,703,701,11408
20240425,093600,3334638445,702,701,703,700,20412
20240425,093500,3320312591,701,701,702,700,12786
20240425,093400,3311357260,701,702,703,701,25970
20240425,093300,3293134714,702,698,702,698,8742
20240425,093200,3287013762,698,698,700,698,12034
20240425,093100,3278612581,698,700,700,698,37221
20240425,093000,3252612885,699,701,703,699,47141
20240425,092900,3219596397,702,700,704,700,31973
20240425,092800,3197183808,700,699,700,697,23857
20240425,092700,3180510374,699,698,699,697,18233
20240425,092600,3167783764,698,698,699,697,36364
20240425,092500,3142402550,698,698,699,698,41312
20240425,092400,3113561485,698,698,700,697,35651
20240425,092300,3088675394,700,698,700,697,50068
20240425,092200,3053751536,699,701,703,697,127549
20240425,092100,2964460631,701,703,705,700,38676
20240425,092000,2937329335,704,702,705,699,24804
20240425,091900,2919936243,699,701,702,698,126438
20240425,091800,2831550112,702,703,703,699,108383
20240425,091700,2755698269,703,705,705,699,242501
20240425,091600,2585675715,705,708,708,702,208324
20240425,091500,2438859026,707,711,711,707,101498
20240425,091400,2366941636,711,713,715,709,81533
20240425,091300,2308929971,712,711,713,709,44856
20240425,091200,2277038367,710,716,718,710,107876
20240425,091100,2200014308,717,715,718,714,104947
20240425,091000,2124879702,715,709,716,707,87307
20240425,090900,2062615309,709,708,710,706,56614
20240425,090800,2022581663,707,709,711,705,215339
20240425,090700,1870224001,709,711,712,708,29916
20240425,090600,1848996515,711,712,713,707,137096
20240425,090500,1751657858,712,712,718,711,82209
20240425,090400,1692955084,712,715,715,704,210284
20240425,090300,1544004964,712,717,718,712,178446
20240425,090200,1416488089,717,711,719,711,154072
20240425,090100,1306018736,711,727,727,710,631271
20240425,090000,853958892,727,716,727,713,1047008