stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,212300,179983305,2470,2470,2470,2470,808
20240425,212200,179983305,2470,2470,2470,2470,0
20240425,212100,179983305,2470,2470,2470,2470,0
20240425,212000,179983305,2470,2470,2470,2470,0
20240425,211900,179983305,2470,2470,2470,2470,0
20240425,211800,179983305,2470,2470,2470,2470,0
20240425,211700,179983305,2470,2470,2470,2470,0
20240425,211600,179983305,2470,2470,2470,2470,0
20240425,211500,179983305,2470,2470,2470,2470,0
20240425,211400,179983305,2470,2470,2470,2470,0
20240425,211300,179983305,2470,2470,2470,2470,0
20240425,211200,179983305,2470,2470,2470,2470,0
20240425,211100,179983305,2470,2470,2470,2470,0
20240425,211000,179983305,2470,2470,2470,2470,0
20240425,210900,179983305,2470,2470,2470,2470,0
20240425,210800,179983305,2470,2470,2470,2470,0
20240425,210700,179983305,2470,2470,2470,2470,0
20240425,210600,179983305,2470,2470,2470,2470,0
20240425,210500,179983305,2470,2470,2470,2470,0
20240425,210400,179983305,2470,2470,2470,2470,0
20240425,210300,179983305,2470,2470,2470,2470,0
20240425,210200,179983305,2470,2470,2470,2470,0
20240425,210100,179983305,2470,2470,2470,2470,0
20240425,210000,179983305,2470,2470,2470,2470,0
20240425,205900,179983305,2470,2470,2470,2470,0
20240425,205800,179983305,2470,2470,2470,2470,0
20240425,205700,179983305,2470,2470,2470,2470,0
20240425,205600,179983305,2470,2470,2470,2470,0
20240425,205500,179983305,2470,2470,2470,2470,0
20240425,205400,179983305,2470,2470,2470,2470,0
20240425,205300,179983305,2470,2470,2470,2470,808
20240425,205200,179983305,2470,2470,2470,2470,0
20240425,205100,179983305,2470,2470,2470,2470,0
20240425,205000,179983305,2470,2470,2470,2470,0
20240425,204900,179983305,2470,2470,2470,2470,0
20240425,204800,179983305,2470,2470,2470,2470,0
20240425,204700,179983305,2470,2470,2470,2470,0
20240425,204600,179983305,2470,2470,2470,2470,0
20240425,204500,179983305,2470,2470,2470,2470,0
20240425,204400,179983305,2470,2470,2470,2470,0
20240425,204300,179983305,2470,2470,2470,2470,0
20240425,204200,179983305,2470,2470,2470,2470,0
20240425,204100,179983305,2470,2470,2470,2470,0
20240425,204000,179983305,2470,2470,2470,2470,0
20240425,203900,179983305,2470,2470,2470,2470,0
20240425,203800,179983305,2470,2470,2470,2470,0
20240425,203700,179983305,2470,2470,2470,2470,0
20240425,203600,179983305,2470,2470,2470,2470,0
20240425,203500,179983305,2470,2470,2470,2470,0
20240425,203400,179983305,2470,2470,2470,2470,0
20240425,203300,179983305,2470,2470,2470,2470,0
20240425,203200,179983305,2470,2470,2470,2470,0
20240425,203100,179983305,2470,2470,2470,2470,0
20240425,203000,179983305,2470,2470,2470,2470,0
20240425,202900,179983305,2470,2470,2470,2470,0
20240425,202800,179983305,2470,2470,2470,2470,0
20240425,202700,179983305,2470,2470,2470,2470,0
20240425,202600,179983305,2470,2470,2470,2470,0
20240425,202500,179983305,2470,2470,2470,2470,0
20240425,202400,179983305,2470,2470,2470,2470,0
20240425,202300,179983305,2470,2470,2470,2470,808
20240425,202200,179983305,2470,2470,2470,2470,0
20240425,202100,179983305,2470,2470,2470,2470,0
20240425,202000,179983305,2470,2470,2470,2470,0
20240425,201900,179983305,2470,2470,2470,2470,0
20240425,201800,179983305,2470,2470,2470,2470,0
20240425,201700,179983305,2470,2470,2470,2470,0
20240425,201600,179983305,2470,2470,2470,2470,0
20240425,201500,179983305,2470,2470,2470,2470,0
20240425,201400,179983305,2470,2470,2470,2470,0
20240425,201300,179983305,2470,2470,2470,2470,0
20240425,201200,179983305,2470,2470,2470,2470,0
20240425,201100,179983305,2470,2470,2470,2470,0
20240425,201000,179983305,2470,2470,2470,2470,0
20240425,200900,179983305,2470,2470,2470,2470,0
20240425,200800,179983305,2470,2470,2470,2470,0
20240425,200700,179983305,2470,2470,2470,2470,0
20240425,200600,179983305,2470,2470,2470,2470,0
20240425,200500,179983305,2470,2470,2470,2470,0
20240425,200400,179983305,2470,2470,2470,2470,0
20240425,200300,179983305,2470,2470,2470,2470,0
20240425,200200,179983305,2470,2470,2470,2470,0
20240425,200100,179983305,2470,2470,2470,2470,0
20240425,200000,179983305,2470,2470,2470,2470,0
20240425,195900,179983305,2470,2470,2470,2470,0
20240425,195800,179983305,2470,2470,2470,2470,0
20240425,195700,179983305,2470,2470,2470,2470,0
20240425,195600,179983305,2470,2470,2470,2470,0
20240425,195500,179983305,2470,2470,2470,2470,0
20240425,195400,179983305,2470,2470,2470,2470,0
20240425,195300,179983305,2470,2470,2470,2470,808
20240425,195200,179983305,2470,2470,2470,2470,0
20240425,195100,179983305,2470,2470,2470,2470,0
20240425,195000,179983305,2470,2470,2470,2470,0
20240425,194900,179983305,2470,2470,2470,2470,0
20240425,194800,179983305,2470,2470,2470,2470,0
20240425,194700,179983305,2470,2470,2470,2470,0
20240425,194600,179983305,2470,2470,2470,2470,0
20240425,194500,179983305,2470,2470,2470,2470,0
20240425,194400,179983305,2470,2470,2470,2470,0
20240425,194300,179983305,2470,2470,2470,2470,0
20240425,194200,179983305,2470,2470,2470,2470,0
20240425,194100,179983305,2470,2470,2470,2470,0
20240425,194000,179983305,2470,2470,2470,2470,0
20240425,193900,179983305,2470,2470,2470,2470,0
20240425,193800,179983305,2470,2470,2470,2470,0
20240425,193700,179983305,2470,2470,2470,2470,0
20240425,193600,179983305,2470,2470,2470,2470,0
20240425,193500,179983305,2470,2470,2470,2470,0
20240425,193400,179983305,2470,2470,2470,2470,0
20240425,193300,179983305,2470,2470,2470,2470,0
20240425,193200,179983305,2470,2470,2470,2470,0
20240425,193100,179983305,2470,2470,2470,2470,0
20240425,193000,179983305,2470,2470,2470,2470,0
20240425,192900,179983305,2470,2470,2470,2470,0
20240425,192800,179983305,2470,2470,2470,2470,0
20240425,192700,179983305,2470,2470,2470,2470,0
20240425,192600,179983305,2470,2470,2470,2470,0
20240425,192500,179983305,2470,2470,2470,2470,0
20240425,192400,179983305,2470,2470,2470,2470,0
20240425,192300,179983305,2470,2470,2470,2470,808
20240425,192200,179983305,2470,2470,2470,2470,0
20240425,192100,179983305,2470,2470,2470,2470,0
20240425,192000,179983305,2470,2470,2470,2470,0
20240425,191900,179983305,2470,2470,2470,2470,0
20240425,191800,179983305,2470,2470,2470,2470,0
20240425,191700,179983305,2470,2470,2470,2470,0
20240425,191600,179983305,2470,2470,2470,2470,0
20240425,191500,179983305,2470,2470,2470,2470,0
20240425,191400,179983305,2470,2470,2470,2470,0
20240425,191300,179983305,2470,2470,2470,2470,0
20240425,191200,179983305,2470,2470,2470,2470,0
20240425,191100,179983305,2470,2470,2470,2470,0
20240425,191000,179983305,2470,2470,2470,2470,0
20240425,190900,179983305,2470,2470,2470,2470,0
20240425,190800,179983305,2470,2470,2470,2470,0
20240425,190700,179983305,2470,2470,2470,2470,0
20240425,190600,179983305,2470,2470,2470,2470,0
20240425,190500,179983305,2470,2470,2470,2470,0
20240425,190400,179983305,2470,2470,2470,2470,0
20240425,190300,179983305,2470,2470,2470,2470,0
20240425,190200,179983305,2470,2470,2470,2470,0
20240425,190100,179983305,2470,2470,2470,2470,0
20240425,190000,179983305,2470,2470,2470,2470,0
20240425,185900,179983305,2470,2470,2470,2470,0
20240425,185800,179983305,2470,2470,2470,2470,0
20240425,185700,179983305,2470,2470,2470,2470,0
20240425,185600,179983305,2470,2470,2470,2470,0
20240425,185500,179983305,2470,2470,2470,2470,0
20240425,185400,179983305,2470,2470,2470,2470,0
20240425,185300,179983305,2470,2470,2470,2470,808
20240425,185200,179983305,2470,2470,2470,2470,0
20240425,185100,179983305,2470,2470,2470,2470,0
20240425,185000,179983305,2470,2470,2470,2470,0
20240425,184900,179983305,2470,2470,2470,2470,0
20240425,184800,179983305,2470,2470,2470,2470,0
20240425,184700,179983305,2470,2470,2470,2470,0
20240425,184600,179983305,2470,2470,2470,2470,0
20240425,184500,179983305,2470,2470,2470,2470,0
20240425,184400,179983305,2470,2470,2470,2470,0
20240425,184300,179983305,2470,2470,2470,2470,0
20240425,184200,179983305,2470,2470,2470,2470,0
20240425,184100,179983305,2470,2470,2470,2470,0
20240425,184000,179983305,2470,2470,2470,2470,0
20240425,183900,179983305,2470,2470,2470,2470,0
20240425,183800,179983305,2470,2470,2470,2470,0
20240425,183700,179983305,2470,2470,2470,2470,0
20240425,183600,179983305,2470,2470,2470,2470,0
20240425,183500,179983305,2470,2470,2470,2470,0
20240425,183400,179983305,2470,2470,2470,2470,0
20240425,183300,179983305,2470,2470,2470,2470,0
20240425,183200,179983305,2470,2470,2470,2470,0
20240425,183100,179983305,2470,2470,2470,2470,0
20240425,183000,179983305,2470,2470,2470,2470,0
20240425,182900,179983305,2470,2470,2470,2470,0
20240425,182800,179983305,2470,2470,2470,2470,0
20240425,182700,179983305,2470,2470,2470,2470,0
20240425,182600,179983305,2470,2470,2470,2470,0
20240425,182500,179983305,2470,2470,2470,2470,0
20240425,182400,179983305,2470,2470,2470,2470,0
20240425,182300,179983305,2470,2470,2470,2470,808
20240425,182200,179983305,2470,2470,2470,2470,0
20240425,182100,179983305,2470,2470,2470,2470,0
20240425,182000,179983305,2470,2470,2470,2470,0
20240425,181900,179983305,2470,2470,2470,2470,0
20240425,181800,179983305,2470,2470,2470,2470,0
20240425,181700,179983305,2470,2470,2470,2470,0
20240425,181600,179983305,2470,2470,2470,2470,0
20240425,181500,179983305,2470,2470,2470,2470,0
20240425,181400,179983305,2470,2470,2470,2470,0
20240425,181300,179983305,2470,2470,2470,2470,0
20240425,181200,179983305,2470,2470,2470,2470,0
20240425,181100,179983305,2470,2470,2470,2470,0
20240425,181000,179983305,2470,2470,2470,2470,0
20240425,180900,179983305,2470,2470,2470,2470,0
20240425,180800,179983305,2470,2470,2470,2470,0
20240425,180700,179983305,2470,2470,2470,2470,0
20240425,180600,179983305,2470,2470,2470,2470,0
20240425,180500,179983305,2470,2470,2470,2470,0
20240425,180400,179983305,2470,2470,2470,2470,0
20240425,180300,179983305,2470,2470,2470,2470,0
20240425,180200,179983305,2470,2470,2470,2470,0
20240425,180100,179983305,2470,2470,2470,2470,0
20240425,180000,179983305,2470,2470,2470,2470,0
20240425,175900,179983305,2470,2470,2470,2470,0
20240425,175800,179983305,2470,2470,2470,2470,0
20240425,175700,179983305,2470,2470,2470,2470,0
20240425,175600,179983305,2470,2470,2470,2470,0
20240425,175500,179983305,2470,2470,2470,2470,0
20240425,175400,179983305,2470,2470,2470,2470,0
20240425,175300,179983305,2470,2470,2470,2470,808
20240425,175200,179983305,2470,2470,2470,2470,0
20240425,175100,179983305,2470,2470,2470,2470,0
20240425,175000,179983305,2470,2470,2470,2470,0
20240425,174900,179983305,2470,2470,2470,2470,0
20240425,174800,179983305,2470,2470,2470,2470,0
20240425,174700,179983305,2470,2470,2470,2470,0
20240425,174600,179983305,2470,2470,2470,2470,0
20240425,174500,179983305,2470,2470,2470,2470,0
20240425,174400,179983305,2470,2470,2470,2470,0
20240425,174300,179983305,2470,2470,2470,2470,0
20240425,174200,179983305,2470,2470,2470,2470,0
20240425,174100,179983305,2470,2470,2470,2470,0
20240425,174000,179983305,2470,2470,2470,2470,0
20240425,173900,179983305,2470,2470,2470,2470,0
20240425,173800,179983305,2470,2470,2470,2470,0
20240425,173700,179983305,2470,2470,2470,2470,0
20240425,173600,179983305,2470,2470,2470,2470,0
20240425,173500,179983305,2470,2470,2470,2470,0
20240425,173400,179983305,2470,2470,2470,2470,0
20240425,173300,179983305,2470,2470,2470,2470,0
20240425,173200,179983305,2470,2470,2470,2470,0
20240425,173100,179983305,2470,2470,2470,2470,0
20240425,173000,179983305,2470,2470,2470,2470,0
20240425,172900,179983305,2470,2470,2470,2470,0
20240425,172800,179983305,2470,2470,2470,2470,0
20240425,172700,179983305,2470,2470,2470,2470,0
20240425,172600,179983305,2470,2470,2470,2470,0
20240425,172500,179983305,2470,2470,2470,2470,0
20240425,172400,179983305,2470,2470,2470,2470,0
20240425,172300,179983305,2470,2470,2470,2470,808
20240425,172200,179983305,2470,2470,2470,2470,0
20240425,172100,179983305,2470,2470,2470,2470,0
20240425,172000,179983305,2470,2470,2470,2470,0
20240425,171900,179983305,2470,2470,2470,2470,0
20240425,171800,179983305,2470,2470,2470,2470,0
20240425,171700,179983305,2470,2470,2470,2470,0
20240425,171600,179983305,2470,2470,2470,2470,0
20240425,171500,179983305,2470,2470,2470,2470,0
20240425,171400,179983305,2470,2470,2470,2470,0
20240425,171300,179983305,2470,2470,2470,2470,0
20240425,171200,179983305,2470,2470,2470,2470,0
20240425,171100,179983305,2470,2470,2470,2470,0
20240425,171000,179983305,2470,2470,2470,2470,0
20240425,170900,179983305,2470,2470,2470,2470,0
20240425,170800,179983305,2470,2470,2470,2470,0
20240425,170700,179983305,2470,2470,2470,2470,0
20240425,170600,179983305,2470,2470,2470,2470,0
20240425,170500,179983305,2470,2470,2470,2470,0
20240425,170400,179983305,2470,2470,2470,2470,0
20240425,170300,179983305,2470,2470,2470,2470,0
20240425,170200,179983305,2470,2470,2470,2470,0
20240425,170100,179983305,2470,2470,2470,2470,0
20240425,170000,179983305,2470,2470,2470,2470,0
20240425,165900,179983305,2470,2470,2470,2470,0
20240425,165800,179983305,2470,2470,2470,2470,0
20240425,165700,179983305,2470,2470,2470,2470,0
20240425,165600,179983305,2470,2470,2470,2470,0
20240425,165500,179983305,2470,2470,2470,2470,0
20240425,165400,179983305,2470,2470,2470,2470,0
20240425,165300,179983305,2470,2470,2470,2470,808
20240425,165200,179983305,2470,2470,2470,2470,0
20240425,165100,179983305,2470,2470,2470,2470,0
20240425,165000,179983305,2470,2470,2470,2470,0
20240425,164900,179983305,2470,2470,2470,2470,0
20240425,164800,179983305,2470,2470,2470,2470,0
20240425,164700,179983305,2470,2470,2470,2470,0
20240425,164600,179983305,2470,2470,2470,2470,0
20240425,164500,179983305,2470,2470,2470,2470,0
20240425,164400,179983305,2470,2470,2470,2470,0
20240425,164300,179983305,2470,2470,2470,2470,0
20240425,164200,179983305,2470,2470,2470,2470,0
20240425,164100,179983305,2470,2470,2470,2470,0
20240425,164000,179983305,2470,2470,2470,2470,0
20240425,163900,179983305,2470,2470,2470,2470,0
20240425,163800,179983305,2470,2470,2470,2470,0
20240425,163700,179983305,2470,2470,2470,2470,0
20240425,163600,179983305,2470,2470,2470,2470,0
20240425,163500,179983305,2470,2470,2470,2470,0
20240425,163400,179983305,2470,2470,2470,2470,0
20240425,163300,179983305,2470,2470,2470,2470,0
20240425,163200,179983305,2470,2470,2470,2470,0
20240425,163100,179983305,2470,2470,2470,2470,0
20240425,163000,179983305,2470,2470,2470,2470,0
20240425,162900,179983305,2470,2470,2470,2470,0
20240425,162800,179983305,2470,2470,2470,2470,0
20240425,162700,179983305,2470,2470,2470,2470,0
20240425,162600,179983305,2470,2470,2470,2470,0
20240425,162500,179983305,2470,2470,2470,2470,0
20240425,162400,179983305,2470,2470,2470,2470,0
20240425,162300,179983305,2470,2470,2470,2470,808
20240425,162200,179983305,2470,2470,2470,2470,0
20240425,162100,179983305,2470,2470,2470,2470,0
20240425,162000,179983305,2470,2470,2470,2470,0
20240425,161900,179983305,2470,2470,2470,2470,0
20240425,161800,179983305,2470,2470,2470,2470,0
20240425,161700,179983305,2470,2470,2470,2470,0
20240425,161600,179983305,2470,2470,2470,2470,0
20240425,161500,179983305,2470,2470,2470,2470,0
20240425,161400,179983305,2470,2470,2470,2470,0
20240425,161300,179983305,2470,2470,2470,2470,0
20240425,161200,179983305,2470,2470,2470,2470,0
20240425,161100,179983305,2470,2470,2470,2470,0
20240425,161000,179983305,2470,2470,2470,2470,0
20240425,160900,179983305,2470,2470,2470,2470,0
20240425,160800,179983305,2470,2470,2470,2470,0
20240425,160700,179983305,2470,2470,2470,2470,0
20240425,160600,179983305,2470,2470,2470,2470,0
20240425,160500,179983305,2470,2470,2470,2470,0
20240425,160400,179983305,2470,2470,2470,2470,0
20240425,160300,179983305,2470,2470,2470,2470,0
20240425,160200,179983305,2470,2470,2470,2470,0
20240425,160100,179983305,2470,2470,2470,2470,0
20240425,160000,179983305,2470,2470,2470,2470,0
20240425,155900,179983305,2470,2470,2470,2470,0
20240425,155800,179983305,2470,2470,2470,2470,0
20240425,155700,179983305,2470,2470,2470,2470,0
20240425,155600,179983305,2470,2470,2470,2470,0
20240425,155500,179983305,2470,2470,2470,2470,0
20240425,155400,179983305,2470,2470,2470,2470,0
20240425,155300,179983305,2470,2470,2470,2470,808
20240425,155200,179983305,2470,2470,2470,2470,0
20240425,155100,179983305,2470,2470,2470,2470,0
20240425,155000,179983305,2470,2470,2470,2470,0
20240425,154900,179983305,2470,2470,2470,2470,0
20240425,154800,179983305,2470,2470,2470,2470,0
20240425,154700,179983305,2470,2470,2470,2470,0
20240425,154600,179983305,2470,2470,2470,2470,0
20240425,154500,179983305,2470,2470,2470,2470,0
20240425,154400,179983305,2470,2470,2470,2470,0
20240425,154300,179983305,2470,2470,2470,2470,0
20240425,154200,179983305,2470,2470,2470,2470,0
20240425,154100,179983305,2470,2470,2470,2470,0
20240425,154000,179983305,2470,2470,2470,2470,0
20240425,153900,179983305,2470,2470,2470,2470,0
20240425,153800,179983305,2470,2470,2470,2470,0
20240425,153700,179983305,2470,2470,2470,2470,0
20240425,153600,179983305,2470,2470,2470,2470,0
20240425,153500,179983305,2470,2470,2470,2470,0
20240425,153400,179983305,2470,2470,2470,2470,0
20240425,153300,179983305,2470,2470,2470,2470,0
20240425,153200,179983305,2470,2470,2470,2470,0
20240425,153100,179983305,2470,2470,2470,2470,0
20240425,153000,179983305,2470,2470,2470,2470,808
20240425,152900,177987545,2470,2470,2470,2470,0
20240425,152800,177987545,2470,2470,2470,2470,0
20240425,152700,177987545,2470,2470,2470,2470,0
20240425,152600,177987545,2470,2470,2470,2470,0
20240425,152500,177987545,2470,2470,2470,2470,0
20240425,152400,177987545,2470,2470,2470,2470,0
20240425,152300,177987545,2470,2470,2470,2470,0
20240425,152200,177987545,2470,2470,2470,2470,0
20240425,152100,177987545,2470,2470,2470,2470,0
20240425,152000,177987545,2470,2470,2470,2470,0
20240425,151900,177987545,2470,2470,2470,2470,2392
20240425,151800,172079305,2475,2475,2475,2475,0
20240425,151700,172079305,2475,2475,2475,2475,649
20240425,151600,170473030,2475,2475,2475,2475,1
20240425,151500,170470555,2475,2475,2475,2475,650
20240425,151400,168861805,2470,2470,2470,2470,20
20240425,151300,168812405,2470,2475,2475,2470,20
20240425,151200,168763000,2475,2475,2475,2475,0
20240425,151100,168763000,2475,2475,2475,2475,162
20240425,151000,168362050,2475,2475,2475,2475,220
20240425,150900,167817550,2475,2475,2475,2475,498
20240425,150800,166585000,2475,2475,2475,2475,216
20240425,150700,166050400,2475,2475,2475,2475,0
20240425,150600,166050400,2475,2475,2475,2475,5
20240425,150500,166038025,2475,2475,2475,2475,1
20240425,150400,166035550,2475,2475,2475,2475,0
20240425,150300,166035550,2475,2475,2475,2475,7
20240425,150200,166018225,2475,2475,2475,2475,0
20240425,150100,166018225,2475,2470,2475,2470,105
20240425,150000,165758610,2475,2475,2475,2475,361
20240425,145900,164865135,2475,2475,2475,2475,0
20240425,145800,164865135,2475,2475,2475,2475,0
20240425,145700,164865135,2475,2475,2475,2475,0
20240425,145600,164865135,2475,2475,2475,2475,0
20240425,145500,164865135,2475,2475,2475,2475,250
20240425,145400,164246385,2475,2475,2475,2475,300
20240425,145300,163503885,2480,2480,2480,2480,0
20240425,145200,163503885,2480,2480,2480,2480,0
20240425,145100,163503885,2480,2480,2480,2480,1
20240425,145000,163501405,2475,2475,2475,2475,0
20240425,144900,163501405,2475,2475,2475,2475,0
20240425,144800,163501405,2475,2475,2475,2475,13
20240425,144700,163469230,2475,2475,2475,2475,20
20240425,144600,163419730,2480,2480,2480,2480,0
20240425,144500,163419730,2480,2480,2480,2480,0
20240425,144400,163419730,2480,2480,2480,2480,0
20240425,144300,163419730,2480,2480,2480,2480,0
20240425,144200,163419730,2480,2480,2480,2480,0
20240425,144100,163419730,2480,2480,2480,2480,0
20240425,144000,163419730,2480,2480,2480,2480,0
20240425,143900,163419730,2480,2480,2480,2480,0
20240425,143800,163419730,2480,2480,2480,2480,100
20240425,143700,163171730,2480,2480,2480,2480,0
20240425,143600,163171730,2480,2480,2480,2480,100
20240425,143500,162923730,2480,2480,2480,2480,0
20240425,143400,162923730,2480,2480,2480,2480,0
20240425,143300,162923730,2480,2480,2480,2480,0
20240425,143200,162923730,2480,2480,2480,2480,0
20240425,143100,162923730,2480,2480,2480,2480,0
20240425,143000,162923730,2480,2480,2480,2480,0
20240425,142900,162923730,2480,2480,2480,2480,0
20240425,142800,162923730,2480,2480,2480,2480,165
20240425,142700,162514530,2480,2480,2480,2480,0
20240425,142600,162514530,2480,2480,2480,2480,0
20240425,142500,162514530,2480,2480,2480,2480,0
20240425,142400,162514530,2480,2480,2480,2480,0
20240425,142300,162514530,2480,2480,2480,2480,4
20240425,142200,162504610,2480,2480,2480,2480,0
20240425,142100,162504610,2480,2480,2480,2480,0
20240425,142000,162504610,2480,2480,2480,2480,0
20240425,141900,162504610,2480,2480,2480,2480,0
20240425,141800,162504610,2480,2480,2480,2480,10
20240425,141700,162479810,2480,2480,2480,2480,3681
20240425,141600,153350930,2485,2485,2485,2485,20
20240425,141500,153301230,2485,2485,2485,2485,0
20240425,141400,153301230,2485,2485,2485,2485,0
20240425,141300,153301230,2485,2485,2485,2485,0
20240425,141200,153301230,2485,2485,2485,2485,0
20240425,141100,153301230,2485,2485,2485,2485,102
20240425,141000,153047760,2485,2485,2485,2485,1
20240425,140900,153045275,2490,2490,2490,2490,1
20240425,140800,153042785,2485,2485,2485,2485,0
20240425,140700,153042785,2485,2485,2485,2485,57
20240425,140600,152901140,2490,2490,2490,2490,0
20240425,140500,152901140,2490,2490,2490,2490,0
20240425,140400,152901140,2490,2490,2490,2490,0
20240425,140300,152901140,2490,2490,2490,2490,0
20240425,140200,152901140,2490,2490,2490,2490,1
20240425,140100,152898650,2475,2475,2475,2475,1438
20240425,140000,149339600,2490,2490,2490,2490,0
20240425,135900,149339600,2490,2490,2490,2490,0
20240425,135800,149339600,2490,2490,2490,2490,0
20240425,135700,149339600,2490,2490,2490,2490,0
20240425,135600,149339600,2490,2490,2490,2490,0
20240425,135500,149339600,2490,2490,2490,2490,0
20240425,135400,149339600,2490,2490,2490,2490,0
20240425,135300,149339600,2490,2490,2490,2490,0
20240425,135200,149339600,2490,2490,2490,2490,0
20240425,135100,149339600,2490,2490,2490,2490,100
20240425,135000,149090600,2490,2490,2490,2490,0
20240425,134900,149090600,2490,2490,2490,2490,0
20240425,134800,149090600,2490,2490,2490,2490,0
20240425,134700,149090600,2490,2490,2490,2490,1
20240425,134600,149088110,2490,2490,2490,2490,200
20240425,134500,148590110,2490,2490,2490,2490,0
20240425,134400,148590110,2490,2490,2490,2490,0
20240425,134300,148590110,2490,2490,2490,2490,0
20240425,134200,148590110,2490,2490,2490,2490,0
20240425,134100,148590110,2490,2490,2490,2490,1
20240425,134000,148587620,2475,2475,2475,2475,0
20240425,133900,148587620,2475,2475,2475,2475,0
20240425,133800,148587620,2475,2475,2475,2475,0
20240425,133700,148587620,2475,2475,2475,2475,0
20240425,133600,148587620,2475,2475,2475,2475,0
20240425,133500,148587620,2475,2475,2475,2475,59
20240425,133400,148441595,2475,2475,2475,2475,0
20240425,133300,148441595,2475,2475,2475,2475,0
20240425,133200,148441595,2475,2475,2475,2475,0
20240425,133100,148441595,2475,2475,2475,2475,30
20240425,133000,148367345,2475,2475,2475,2475,0
20240425,132900,148367345,2475,2475,2475,2475,0
20240425,132800,148367345,2475,2475,2475,2475,0
20240425,132700,148367345,2475,2475,2475,2475,0
20240425,132600,148367345,2475,2475,2475,2475,0
20240425,132500,148367345,2475,2475,2475,2475,95
20240425,132400,148132220,2475,2475,2475,2475,100
20240425,132300,147884720,2490,2490,2490,2490,0
20240425,132200,147884720,2490,2490,2490,2490,0
20240425,132100,147884720,2490,2490,2490,2490,0
20240425,132000,147884720,2490,2475,2490,2475,6
20240425,131900,147869855,2475,2475,2475,2475,0
20240425,131800,147869855,2475,2475,2475,2475,0
20240425,131700,147869855,2475,2475,2475,2475,0
20240425,131600,147869855,2475,2475,2475,2475,0
20240425,131500,147869855,2475,2475,2475,2475,0
20240425,131400,147869855,2475,2475,2475,2475,0
20240425,131300,147869855,2475,2475,2475,2475,0
20240425,131200,147869855,2475,2485,2485,2475,500
20240425,131100,146631140,2485,2485,2485,2485,0
20240425,131000,146631140,2485,2485,2485,2485,0
20240425,130900,146631140,2485,2485,2485,2485,5
20240425,130800,146618715,2485,2485,2485,2485,0
20240425,130700,146618715,2485,2485,2485,2485,0
20240425,130600,146618715,2485,2485,2485,2485,0
20240425,130500,146618715,2485,2485,2485,2485,0
20240425,130400,146618715,2485,2485,2485,2485,0
20240425,130300,146618715,2485,2480,2485,2480,402
20240425,130200,145619765,2480,2480,2480,2480,0
20240425,130100,145619765,2480,2480,2480,2480,500
20240425,130000,144379765,2485,2485,2485,2485,75
20240425,125900,144193390,2490,2490,2490,2490,0
20240425,125800,144193390,2490,2490,2490,2490,0
20240425,125700,144193390,2490,2490,2490,2490,120
20240425,125600,143894590,2490,2490,2490,2490,94
20240425,125500,143660530,2490,2490,2490,2490,0
20240425,125400,143660530,2490,2490,2490,2490,0
20240425,125300,143660530,2490,2490,2490,2490,0
20240425,125200,143660530,2490,2490,2490,2490,0
20240425,125100,143660530,2490,2490,2490,2490,0
20240425,125000,143660530,2490,2490,2490,2490,0
20240425,124900,143660530,2490,2490,2490,2490,91
20240425,124800,143433940,2490,2490,2490,2490,2284
20240425,124700,137746780,2490,2490,2490,2490,1002
20240425,124600,135251800,2490,2495,2495,2490,26
20240425,124500,135187010,2495,2495,2495,2495,50
20240425,124400,135062260,2500,2500,2500,2500,0
20240425,124300,135062260,2500,2500,2500,2500,1
20240425,124200,135059760,2490,2490,2490,2490,0
20240425,124100,135059760,2490,2490,2490,2490,2444
20240425,124000,128974200,2495,2495,2495,2495,1
20240425,123900,128971705,2500,2500,2500,2500,40
20240425,123800,128871705,2500,2500,2500,2500,100
20240425,123700,128621705,2500,2500,2500,2500,0
20240425,123600,128621705,2500,2500,2500,2500,10
20240425,123500,128596705,2500,2500,2500,2500,9
20240425,123400,128574205,2505,2500,2505,2500,2
20240425,123300,128569200,2505,2500,2505,2500,50
20240425,123200,128443955,2505,2505,2505,2505,0
20240425,123100,128443955,2505,2500,2505,2500,6
20240425,123000,128428940,2500,2500,2500,2500,17
20240425,122900,128386440,2500,2500,2500,2500,0
20240425,122800,128386440,2500,2500,2500,2500,0
20240425,122700,128386440,2500,2500,2500,2500,0
20240425,122600,128386440,2500,2500,2500,2500,0
20240425,122500,128386440,2500,2500,2500,2500,0
20240425,122400,128386440,2500,2500,2500,2500,0
20240425,122300,128386440,2500,2500,2500,2500,0
20240425,122200,128386440,2500,2500,2500,2500,893
20240425,122100,126153940,2490,2490,2490,2490,0
20240425,122000,126153940,2490,2490,2490,2490,0
20240425,121900,126153940,2490,2490,2490,2490,8
20240425,121800,126134020,2490,2490,2505,2490,3993
20240425,121700,116178030,2490,2490,2490,2490,0
20240425,121600,116178030,2490,2490,2490,2490,0
20240425,121500,116178030,2490,2485,2490,2485,500
20240425,121400,114934030,2475,2475,2475,2475,0
20240425,121300,114934030,2475,2475,2475,2475,0
20240425,121200,114934030,2475,2475,2475,2475,0
20240425,121100,114934030,2475,2475,2475,2475,0
20240425,121000,114934030,2475,2475,2475,2475,0
20240425,120900,114934030,2475,2475,2475,2475,8
20240425,120800,114914230,2475,2475,2475,2475,292
20240425,120700,114191530,2475,2475,2475,2475,170
20240425,120600,113770780,2475,2475,2475,2475,0
20240425,120500,113770780,2475,2475,2475,2475,0
20240425,120400,113770780,2475,2475,2475,2475,1
20240425,120300,113768305,2475,2475,2475,2475,0
20240425,120200,113768305,2475,2475,2475,2475,6
20240425,120100,113753455,2475,2480,2480,2475,762
20240425,120000,111867485,2480,2480,2480,2480,0
20240425,115900,111867485,2480,2480,2480,2480,0
20240425,115800,111867485,2480,2480,2480,2480,0
20240425,115700,111867485,2480,2480,2480,2480,600
20240425,115600,110379485,2490,2490,2490,2490,0
20240425,115500,110379485,2490,2490,2490,2490,0
20240425,115400,110379485,2490,2490,2490,2490,0
20240425,115300,110379485,2490,2490,2490,2490,0
20240425,115200,110379485,2490,2490,2490,2490,0
20240425,115100,110379485,2490,2490,2490,2490,0
20240425,115000,110379485,2490,2490,2490,2490,0
20240425,114900,110379485,2490,2490,2490,2490,0
20240425,114800,110379485,2490,2490,2490,2490,18
20240425,114700,110334665,2490,2490,2490,2490,2
20240425,114600,110329685,2490,2490,2490,2490,0
20240425,114500,110329685,2490,2490,2490,2490,0
20240425,114400,110329685,2490,2490,2490,2490,3
20240425,114300,110322215,2490,2490,2490,2490,51
20240425,114200,110195225,2490,2490,2490,2490,2
20240425,114100,110190245,2490,2490,2490,2490,0
20240425,114000,110190245,2490,2480,2490,2480,2338
20240425,113900,104375245,2475,2475,2475,2475,0
20240425,113800,104375245,2475,2475,2475,2475,0
20240425,113700,104375245,2475,2475,2475,2475,0
20240425,113600,104375245,2475,2475,2480,2475,526
20240425,113500,103073295,2475,2475,2475,2475,1
20240425,113400,103070820,2470,2475,2475,2470,45
20240425,113300,102959470,2475,2475,2475,2475,155
20240425,113200,102575845,2480,2480,2480,2480,0
20240425,113100,102575845,2480,2480,2480,2480,0
20240425,113000,102575845,2480,2480,2480,2480,0
20240425,112900,102575845,2480,2480,2480,2480,0
20240425,112800,102575845,2480,2480,2480,2480,0
20240425,112700,102575845,2480,2480,2480,2480,0
20240425,112600,102575845,2480,2480,2480,2480,100
20240425,112500,102327845,2480,2480,2480,2480,1003
20240425,112400,99840405,2470,2470,2470,2470,0
20240425,112300,99840405,2470,2470,2470,2470,0
20240425,112200,99840405,2470,2470,2470,2470,0
20240425,112100,99840405,2470,2470,2470,2470,0
20240425,112000,99840405,2470,2470,2470,2470,0
20240425,111900,99840405,2470,2470,2470,2470,0
20240425,111800,99840405,2470,2470,2470,2470,0
20240425,111700,99840405,2470,2470,2470,2470,451
20240425,111600,98726435,2480,2480,2480,2480,4
20240425,111500,98716515,2480,2480,2480,2480,0
20240425,111400,98716515,2480,2480,2480,2480,0
20240425,111300,98716515,2480,2480,2480,2480,3
20240425,111200,98709075,2470,2470,2470,2470,0
20240425,111100,98709075,2470,2480,2480,2470,6705
20240425,111000,82145675,2480,2480,2480,2480,0
20240425,110900,82145675,2480,2480,2480,2480,0
20240425,110800,82145675,2480,2480,2480,2480,96
20240425,110700,81907595,2480,2480,2480,2480,0
20240425,110600,81907595,2480,2480,2480,2480,25
20240425,110500,81845595,2480,2480,2480,2480,4
20240425,110400,81835675,2480,2480,2480,2480,300
20240425,110300,81091675,2485,2480,2485,2480,1061
20240425,110200,78460340,2480,2480,2480,2480,6
20240425,110100,78445460,2480,2480,2480,2480,1924
20240425,110000,73673940,2480,2480,2480,2480,24
20240425,105900,73614420,2480,2480,2480,2480,0
20240425,105800,73614420,2480,2480,2480,2480,0
20240425,105700,73614420,2480,2480,2480,2480,0
20240425,105600,73614420,2480,2480,2480,2480,0
20240425,105500,73614420,2480,2480,2480,2480,50
20240425,105400,73490420,2475,2475,2475,2475,0
20240425,105300,73490420,2475,2475,2475,2475,10
20240425,105200,73465670,2480,2480,2480,2480,0
20240425,105100,73465670,2480,2480,2480,2480,0
20240425,105000,73465670,2480,2480,2480,2480,0
20240425,104900,73465670,2480,2480,2480,2480,0
20240425,104800,73465670,2480,2480,2480,2480,0
20240425,104700,73465670,2480,2480,2480,2480,0
20240425,104600,73465670,2480,2480,2480,2480,0
20240425,104500,73465670,2480,2480,2480,2480,0
20240425,104400,73465670,2480,2480,2480,2480,0
20240425,104300,73465670,2480,2480,2480,2480,0
20240425,104200,73465670,2480,2480,2480,2480,0
20240425,104100,73465670,2480,2480,2480,2480,200
20240425,104000,72969670,2480,2480,2480,2480,1
20240425,103900,72967190,2480,2480,2480,2480,0
20240425,103800,72967190,2480,2480,2480,2480,0
20240425,103700,72967190,2480,2480,2480,2480,0
20240425,103600,72967190,2480,2480,2480,2480,0
20240425,103500,72967190,2480,2480,2480,2480,0
20240425,103400,72967190,2480,2480,2480,2480,1
20240425,103300,72964710,2475,2475,2475,2475,0
20240425,103200,72964710,2475,2475,2475,2475,0
20240425,103100,72964710,2475,2475,2475,2475,0
20240425,103000,72964710,2475,2475,2475,2475,0
20240425,102900,72964710,2475,2475,2475,2475,0
20240425,102800,72964710,2475,2475,2475,2475,290
20240425,102700,72246960,2470,2470,2470,2470,0
20240425,102600,72246960,2470,2470,2470,2470,31
20240425,102500,72170390,2475,2475,2475,2475,1
20240425,102400,72167915,2475,2475,2475,2475,400
20240425,102300,71177915,2475,2475,2475,2475,0
20240425,102200,71177915,2475,2475,2475,2475,0
20240425,102100,71177915,2475,2475,2475,2475,780
20240425,102000,69247415,2475,2475,2475,2475,0
20240425,101900,69247415,2475,2475,2475,2475,0
20240425,101800,69247415,2475,2475,2475,2475,15
20240425,101700,69210290,2470,2470,2470,2470,6125
20240425,101600,54081540,2475,2475,2475,2475,0
20240425,101500,54081540,2475,2475,2475,2475,11
20240425,101400,54054315,2470,2470,2470,2470,41
20240425,101300,53953045,2470,2470,2470,2470,202
20240425,101200,53454105,2470,2470,2470,2470,0
20240425,101100,53454105,2470,2470,2470,2470,0
20240425,101000,53454105,2470,2470,2470,2470,864
20240425,100900,51320025,2470,2475,2475,2470,41
20240425,100800,51218555,2475,2475,2475,2475,0
20240425,100700,51218555,2475,2475,2475,2475,0
20240425,100600,51218555,2475,2475,2475,2475,11
20240425,100500,51191330,2470,2470,2470,2470,0
20240425,100400,51191330,2470,2470,2470,2470,590
20240425,100300,49734030,2480,2480,2480,2480,1
20240425,100200,49731550,2480,2480,2480,2480,0
20240425,100100,49731550,2480,2480,2480,2480,6
20240425,100000,49716670,2480,2470,2480,2470,60
20240425,095900,49568340,2480,2480,2480,2480,0
20240425,095800,49568340,2480,2480,2480,2480,0
20240425,095700,49568340,2480,2480,2480,2480,2
20240425,095600,49563380,2480,2480,2480,2480,1
20240425,095500,49560900,2480,2480,2480,2480,0
20240425,095400,49560900,2480,2470,2480,2470,12
20240425,095300,49531250,2470,2470,2470,2470,0
20240425,095200,49531250,2470,2475,2475,2470,300
20240425,095100,48790245,2470,2470,2470,2470,0
20240425,095000,48790245,2470,2470,2470,2470,0
20240425,094900,48790245,2470,2470,2470,2470,40
20240425,094800,48691445,2470,2470,2470,2470,0
20240425,094700,48691445,2470,2470,2470,2470,100
20240425,094600,48444445,2480,2480,2480,2480,5
20240425,094500,48432045,2480,2480,2480,2480,0
20240425,094400,48432045,2480,2480,2480,2480,0
20240425,094300,48432045,2480,2480,2480,2480,0
20240425,094200,48432045,2480,2480,2480,2480,0
20240425,094100,48432045,2480,2480,2480,2480,0
20240425,094000,48432045,2480,2480,2480,2480,0
20240425,093900,48432045,2480,2480,2480,2480,20
20240425,093800,48382445,2470,2480,2480,2470,1442
20240425,093700,44817705,2480,2480,2480,2480,100
20240425,093600,44569705,2480,2480,2480,2480,1
20240425,093500,44567225,2470,2470,2470,2470,5
20240425,093400,44554875,2470,2470,2470,2470,0
20240425,093300,44554875,2470,2470,2470,2470,2000
20240425,093200,39614875,2470,2470,2470,2470,0
20240425,093100,39614875,2470,2480,2480,2470,36
20240425,093000,39525855,2480,2480,2480,2480,0
20240425,092900,39525855,2480,2480,2480,2480,0
20240425,092800,39525855,2480,2480,2480,2480,0
20240425,092700,39525855,2480,2480,2480,2480,3
20240425,092600,39518415,2480,2480,2480,2480,15
20240425,092500,39481215,2470,2470,2470,2470,0
20240425,092400,39481215,2470,2470,2470,2470,236
20240425,092300,38898295,2470,2470,2470,2470,10
20240425,092200,38873595,2475,2475,2475,2475,1
20240425,092100,38871120,2480,2480,2480,2480,0
20240425,092000,38871120,2480,2480,2480,2480,0
20240425,091900,38871120,2480,2480,2480,2480,65
20240425,091800,38709920,2480,2480,2480,2480,0
20240425,091700,38709920,2480,2480,2480,2480,2
20240425,091600,38704960,2480,2480,2480,2480,2
20240425,091500,38700000,2480,2480,2480,2480,5
20240425,091400,38687600,2480,2480,2480,2480,0
20240425,091300,38687600,2480,2470,2480,2470,2160
20240425,091200,33341790,2470,2470,2470,2470,10
20240425,091100,33317090,2470,2465,2470,2465,2102
20240425,091000,28135655,2455,2460,2460,2455,10
20240425,090900,28111075,2465,2465,2465,2465,535
20240425,090800,26792300,2465,2465,2465,2465,666
20240425,090700,25150610,2460,2460,2460,2460,727
20240425,090600,23362190,2455,2455,2455,2455,0
20240425,090500,23362190,2455,2455,2455,2455,1642
20240425,090400,19331080,2465,2455,2465,2455,549
20240425,090300,17982785,2455,2460,2465,2455,1147
20240425,090200,15166315,2465,2465,2465,2465,1330
20240425,090100,11887865,2455,2455,2455,2455,330
20240425,090000,11077715,2455,2460,2460,2455,4506