stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,214100,1216763639,1357,1357,1357,1357,32016
20240425,214000,1216763639,1357,1357,1357,1357,0
20240425,213900,1216763639,1357,1357,1357,1357,0
20240425,213800,1216763639,1357,1357,1357,1357,0
20240425,213700,1216763639,1357,1357,1357,1357,0
20240425,213600,1216763639,1357,1357,1357,1357,0
20240425,213500,1216763639,1357,1357,1357,1357,0
20240425,213400,1216763639,1357,1357,1357,1357,0
20240425,213300,1216763639,1357,1357,1357,1357,0
20240425,213200,1216763639,1357,1357,1357,1357,0
20240425,213100,1216763639,1357,1357,1357,1357,0
20240425,213000,1216763639,1357,1357,1357,1357,0
20240425,212900,1216763639,1357,1357,1357,1357,0
20240425,212800,1216763639,1357,1357,1357,1357,0
20240425,212700,1216763639,1357,1357,1357,1357,0
20240425,212600,1216763639,1357,1357,1357,1357,0
20240425,212500,1216763639,1357,1357,1357,1357,0
20240425,212400,1216763639,1357,1357,1357,1357,0
20240425,212300,1216763639,1357,1357,1357,1357,0
20240425,212200,1216763639,1357,1357,1357,1357,0
20240425,212100,1216763639,1357,1357,1357,1357,0
20240425,212000,1216763639,1357,1357,1357,1357,0
20240425,211900,1216763639,1357,1357,1357,1357,0
20240425,211800,1216763639,1357,1357,1357,1357,0
20240425,211700,1216763639,1357,1357,1357,1357,0
20240425,211600,1216763639,1357,1357,1357,1357,0
20240425,211500,1216763639,1357,1357,1357,1357,0
20240425,211400,1216763639,1357,1357,1357,1357,0
20240425,211300,1216763639,1357,1357,1357,1357,0
20240425,211200,1216763639,1357,1357,1357,1357,0
20240425,211100,1216763639,1357,1357,1357,1357,32016
20240425,211000,1216763639,1357,1357,1357,1357,0
20240425,210900,1216763639,1357,1357,1357,1357,0
20240425,210800,1216763639,1357,1357,1357,1357,0
20240425,210700,1216763639,1357,1357,1357,1357,0
20240425,210600,1216763639,1357,1357,1357,1357,0
20240425,210500,1216763639,1357,1357,1357,1357,0
20240425,210400,1216763639,1357,1357,1357,1357,0
20240425,210300,1216763639,1357,1357,1357,1357,0
20240425,210200,1216763639,1357,1357,1357,1357,0
20240425,210100,1216763639,1357,1357,1357,1357,0
20240425,210000,1216763639,1357,1357,1357,1357,0
20240425,205900,1216763639,1357,1357,1357,1357,0
20240425,205800,1216763639,1357,1357,1357,1357,0
20240425,205700,1216763639,1357,1357,1357,1357,0
20240425,205600,1216763639,1357,1357,1357,1357,0
20240425,205500,1216763639,1357,1357,1357,1357,0
20240425,205400,1216763639,1357,1357,1357,1357,0
20240425,205300,1216763639,1357,1357,1357,1357,0
20240425,205200,1216763639,1357,1357,1357,1357,0
20240425,205100,1216763639,1357,1357,1357,1357,0
20240425,205000,1216763639,1357,1357,1357,1357,0
20240425,204900,1216763639,1357,1357,1357,1357,0
20240425,204800,1216763639,1357,1357,1357,1357,0
20240425,204700,1216763639,1357,1357,1357,1357,0
20240425,204600,1216763639,1357,1357,1357,1357,0
20240425,204500,1216763639,1357,1357,1357,1357,0
20240425,204400,1216763639,1357,1357,1357,1357,0
20240425,204300,1216763639,1357,1357,1357,1357,0
20240425,204200,1216763639,1357,1357,1357,1357,0
20240425,204100,1216763639,1357,1357,1357,1357,32016
20240425,204000,1216763639,1357,1357,1357,1357,0
20240425,203900,1216763639,1357,1357,1357,1357,0
20240425,203800,1216763639,1357,1357,1357,1357,0
20240425,203700,1216763639,1357,1357,1357,1357,0
20240425,203600,1216763639,1357,1357,1357,1357,0
20240425,203500,1216763639,1357,1357,1357,1357,0
20240425,203400,1216763639,1357,1357,1357,1357,0
20240425,203300,1216763639,1357,1357,1357,1357,0
20240425,203200,1216763639,1357,1357,1357,1357,0
20240425,203100,1216763639,1357,1357,1357,1357,0
20240425,203000,1216763639,1357,1357,1357,1357,0
20240425,202900,1216763639,1357,1357,1357,1357,0
20240425,202800,1216763639,1357,1357,1357,1357,0
20240425,202700,1216763639,1357,1357,1357,1357,0
20240425,202600,1216763639,1357,1357,1357,1357,0
20240425,202500,1216763639,1357,1357,1357,1357,0
20240425,202400,1216763639,1357,1357,1357,1357,0
20240425,202300,1216763639,1357,1357,1357,1357,0
20240425,202200,1216763639,1357,1357,1357,1357,0
20240425,202100,1216763639,1357,1357,1357,1357,0
20240425,202000,1216763639,1357,1357,1357,1357,0
20240425,201900,1216763639,1357,1357,1357,1357,0
20240425,201800,1216763639,1357,1357,1357,1357,0
20240425,201700,1216763639,1357,1357,1357,1357,0
20240425,201600,1216763639,1357,1357,1357,1357,0
20240425,201500,1216763639,1357,1357,1357,1357,0
20240425,201400,1216763639,1357,1357,1357,1357,0
20240425,201300,1216763639,1357,1357,1357,1357,0
20240425,201200,1216763639,1357,1357,1357,1357,0
20240425,201100,1216763639,1357,1357,1357,1357,32016
20240425,201000,1216763639,1357,1357,1357,1357,0
20240425,200900,1216763639,1357,1357,1357,1357,0
20240425,200800,1216763639,1357,1357,1357,1357,0
20240425,200700,1216763639,1357,1357,1357,1357,0
20240425,200600,1216763639,1357,1357,1357,1357,0
20240425,200500,1216763639,1357,1357,1357,1357,0
20240425,200400,1216763639,1357,1357,1357,1357,0
20240425,200300,1216763639,1357,1357,1357,1357,0
20240425,200200,1216763639,1357,1357,1357,1357,0
20240425,200100,1216763639,1357,1357,1357,1357,0
20240425,200000,1216763639,1357,1357,1357,1357,0
20240425,195900,1216763639,1357,1357,1357,1357,0
20240425,195800,1216763639,1357,1357,1357,1357,0
20240425,195700,1216763639,1357,1357,1357,1357,0
20240425,195600,1216763639,1357,1357,1357,1357,0
20240425,195500,1216763639,1357,1357,1357,1357,0
20240425,195400,1216763639,1357,1357,1357,1357,0
20240425,195300,1216763639,1357,1357,1357,1357,0
20240425,195200,1216763639,1357,1357,1357,1357,0
20240425,195100,1216763639,1357,1357,1357,1357,0
20240425,195000,1216763639,1357,1357,1357,1357,0
20240425,194900,1216763639,1357,1357,1357,1357,0
20240425,194800,1216763639,1357,1357,1357,1357,0
20240425,194700,1216763639,1357,1357,1357,1357,0
20240425,194600,1216763639,1357,1357,1357,1357,0
20240425,194500,1216763639,1357,1357,1357,1357,0
20240425,194400,1216763639,1357,1357,1357,1357,0
20240425,194300,1216763639,1357,1357,1357,1357,0
20240425,194200,1216763639,1357,1357,1357,1357,0
20240425,194100,1216763639,1357,1357,1357,1357,32016
20240425,194000,1216763639,1357,1357,1357,1357,0
20240425,193900,1216763639,1357,1357,1357,1357,0
20240425,193800,1216763639,1357,1357,1357,1357,0
20240425,193700,1216763639,1357,1357,1357,1357,0
20240425,193600,1216763639,1357,1357,1357,1357,0
20240425,193500,1216763639,1357,1357,1357,1357,0
20240425,193400,1216763639,1357,1357,1357,1357,0
20240425,193300,1216763639,1357,1357,1357,1357,0
20240425,193200,1216763639,1357,1357,1357,1357,0
20240425,193100,1216763639,1357,1357,1357,1357,0
20240425,193000,1216763639,1357,1357,1357,1357,0
20240425,192900,1216763639,1357,1357,1357,1357,0
20240425,192800,1216763639,1357,1357,1357,1357,0
20240425,192700,1216763639,1357,1357,1357,1357,0
20240425,192600,1216763639,1357,1357,1357,1357,0
20240425,192500,1216763639,1357,1357,1357,1357,0
20240425,192400,1216763639,1357,1357,1357,1357,0
20240425,192300,1216763639,1357,1357,1357,1357,0
20240425,192200,1216763639,1357,1357,1357,1357,0
20240425,192100,1216763639,1357,1357,1357,1357,0
20240425,192000,1216763639,1357,1357,1357,1357,0
20240425,191900,1216763639,1357,1357,1357,1357,0
20240425,191800,1216763639,1357,1357,1357,1357,0
20240425,191700,1216763639,1357,1357,1357,1357,0
20240425,191600,1216763639,1357,1357,1357,1357,0
20240425,191500,1216763639,1357,1357,1357,1357,0
20240425,191400,1216763639,1357,1357,1357,1357,0
20240425,191300,1216763639,1357,1357,1357,1357,0
20240425,191200,1216763639,1357,1357,1357,1357,0
20240425,191100,1216763639,1357,1357,1357,1357,32016
20240425,191000,1216763639,1357,1357,1357,1357,0
20240425,190900,1216763639,1357,1357,1357,1357,0
20240425,190800,1216763639,1357,1357,1357,1357,0
20240425,190700,1216763639,1357,1357,1357,1357,0
20240425,190600,1216763639,1357,1357,1357,1357,0
20240425,190500,1216763639,1357,1357,1357,1357,0
20240425,190400,1216763639,1357,1357,1357,1357,0
20240425,190300,1216763639,1357,1357,1357,1357,0
20240425,190200,1216763639,1357,1357,1357,1357,0
20240425,190100,1216763639,1357,1357,1357,1357,0
20240425,190000,1216763639,1357,1357,1357,1357,0
20240425,185900,1216763639,1357,1357,1357,1357,0
20240425,185800,1216763639,1357,1357,1357,1357,0
20240425,185700,1216763639,1357,1357,1357,1357,0
20240425,185600,1216763639,1357,1357,1357,1357,0
20240425,185500,1216763639,1357,1357,1357,1357,0
20240425,185400,1216763639,1357,1357,1357,1357,0
20240425,185300,1216763639,1357,1357,1357,1357,0
20240425,185200,1216763639,1357,1357,1357,1357,0
20240425,185100,1216763639,1357,1357,1357,1357,0
20240425,185000,1216763639,1357,1357,1357,1357,0
20240425,184900,1216763639,1357,1357,1357,1357,0
20240425,184800,1216763639,1357,1357,1357,1357,0
20240425,184700,1216763639,1357,1357,1357,1357,0
20240425,184600,1216763639,1357,1357,1357,1357,0
20240425,184500,1216763639,1357,1357,1357,1357,0
20240425,184400,1216763639,1357,1357,1357,1357,0
20240425,184300,1216763639,1357,1357,1357,1357,0
20240425,184200,1216763639,1357,1357,1357,1357,0
20240425,184100,1216763639,1357,1357,1357,1357,32016
20240425,184000,1216763639,1357,1357,1357,1357,0
20240425,183900,1216763639,1357,1357,1357,1357,0
20240425,183800,1216763639,1357,1357,1357,1357,0
20240425,183700,1216763639,1357,1357,1357,1357,0
20240425,183600,1216763639,1357,1357,1357,1357,0
20240425,183500,1216763639,1357,1357,1357,1357,0
20240425,183400,1216763639,1357,1357,1357,1357,0
20240425,183300,1216763639,1357,1357,1357,1357,0
20240425,183200,1216763639,1357,1357,1357,1357,0
20240425,183100,1216763639,1357,1357,1357,1357,0
20240425,183000,1216763639,1357,1357,1357,1357,0
20240425,182900,1216763639,1357,1357,1357,1357,0
20240425,182800,1216763639,1357,1357,1357,1357,0
20240425,182700,1216763639,1357,1357,1357,1357,0
20240425,182600,1216763639,1357,1357,1357,1357,0
20240425,182500,1216763639,1357,1357,1357,1357,0
20240425,182400,1216763639,1357,1357,1357,1357,0
20240425,182300,1216763639,1357,1357,1357,1357,0
20240425,182200,1216763639,1357,1357,1357,1357,0
20240425,182100,1216763639,1357,1357,1357,1357,0
20240425,182000,1216763639,1357,1357,1357,1357,0
20240425,181900,1216763639,1357,1357,1357,1357,0
20240425,181800,1216763639,1357,1357,1357,1357,0
20240425,181700,1216763639,1357,1357,1357,1357,0
20240425,181600,1216763639,1357,1357,1357,1357,0
20240425,181500,1216763639,1357,1357,1357,1357,0
20240425,181400,1216763639,1357,1357,1357,1357,0
20240425,181300,1216763639,1357,1357,1357,1357,0
20240425,181200,1216763639,1357,1357,1357,1357,0
20240425,181100,1216763639,1357,1357,1357,1357,32016
20240425,181000,1216763639,1357,1357,1357,1357,0
20240425,180900,1216763639,1357,1357,1357,1357,0
20240425,180800,1216763639,1357,1357,1357,1357,0
20240425,180700,1216763639,1357,1357,1357,1357,0
20240425,180600,1216763639,1357,1357,1357,1357,0
20240425,180500,1216763639,1357,1357,1357,1357,0
20240425,180400,1216763639,1357,1357,1357,1357,0
20240425,180300,1216763639,1357,1357,1357,1357,0
20240425,180200,1216763639,1357,1357,1357,1357,0
20240425,180100,1216763639,1357,1357,1357,1357,0
20240425,180000,1216763639,1357,1357,1357,1357,0
20240425,175900,1216763639,1357,1357,1357,1357,0
20240425,175800,1216763639,1357,1357,1357,1357,0
20240425,175700,1216763639,1357,1357,1357,1357,0
20240425,175600,1216763639,1357,1357,1357,1357,0
20240425,175500,1216763639,1357,1357,1357,1357,0
20240425,175400,1216763639,1357,1357,1357,1357,0
20240425,175300,1216763639,1357,1357,1357,1357,0
20240425,175200,1216763639,1357,1357,1357,1357,0
20240425,175100,1216763639,1357,1357,1357,1357,0
20240425,175000,1216763639,1357,1357,1357,1357,0
20240425,174900,1216763639,1357,1357,1357,1357,0
20240425,174800,1216763639,1357,1357,1357,1357,0
20240425,174700,1216763639,1357,1357,1357,1357,0
20240425,174600,1216763639,1357,1357,1357,1357,0
20240425,174500,1216763639,1357,1357,1357,1357,0
20240425,174400,1216763639,1357,1357,1357,1357,0
20240425,174300,1216763639,1357,1357,1357,1357,0
20240425,174200,1216763639,1357,1357,1357,1357,0
20240425,174100,1216763639,1357,1357,1357,1357,32016
20240425,174000,1216763639,1357,1357,1357,1357,0
20240425,173900,1216763639,1357,1357,1357,1357,0
20240425,173800,1216763639,1357,1357,1357,1357,0
20240425,173700,1216763639,1357,1357,1357,1357,0
20240425,173600,1216763639,1357,1357,1357,1357,0
20240425,173500,1216763639,1357,1357,1357,1357,0
20240425,173400,1216763639,1357,1357,1357,1357,0
20240425,173300,1216763639,1357,1357,1357,1357,0
20240425,173200,1216763639,1357,1357,1357,1357,0
20240425,173100,1216763639,1357,1357,1357,1357,0
20240425,173000,1216763639,1357,1357,1357,1357,0
20240425,172900,1216763639,1357,1357,1357,1357,0
20240425,172800,1216763639,1357,1357,1357,1357,0
20240425,172700,1216763639,1357,1357,1357,1357,0
20240425,172600,1216763639,1357,1357,1357,1357,0
20240425,172500,1216763639,1357,1357,1357,1357,0
20240425,172400,1216763639,1357,1357,1357,1357,0
20240425,172300,1216763639,1357,1357,1357,1357,0
20240425,172200,1216763639,1357,1357,1357,1357,0
20240425,172100,1216763639,1357,1357,1357,1357,0
20240425,172000,1216763639,1357,1357,1357,1357,0
20240425,171900,1216763639,1357,1357,1357,1357,0
20240425,171800,1216763639,1357,1357,1357,1357,0
20240425,171700,1216763639,1357,1357,1357,1357,0
20240425,171600,1216763639,1357,1357,1357,1357,0
20240425,171500,1216763639,1357,1357,1357,1357,0
20240425,171400,1216763639,1357,1357,1357,1357,0
20240425,171300,1216763639,1357,1357,1357,1357,0
20240425,171200,1216763639,1357,1357,1357,1357,0
20240425,171100,1216763639,1357,1357,1357,1357,32016
20240425,171000,1216763639,1357,1357,1357,1357,0
20240425,170900,1216763639,1357,1357,1357,1357,0
20240425,170800,1216763639,1357,1357,1357,1357,0
20240425,170700,1216763639,1357,1357,1357,1357,0
20240425,170600,1216763639,1357,1357,1357,1357,0
20240425,170500,1216763639,1357,1357,1357,1357,0
20240425,170400,1216763639,1357,1357,1357,1357,0
20240425,170300,1216763639,1357,1357,1357,1357,0
20240425,170200,1216763639,1357,1357,1357,1357,0
20240425,170100,1216763639,1357,1357,1357,1357,0
20240425,170000,1216763639,1357,1357,1357,1357,0
20240425,165900,1216763639,1357,1357,1357,1357,0
20240425,165800,1216763639,1357,1357,1357,1357,0
20240425,165700,1216763639,1357,1357,1357,1357,0
20240425,165600,1216763639,1357,1357,1357,1357,0
20240425,165500,1216763639,1357,1357,1357,1357,0
20240425,165400,1216763639,1357,1357,1357,1357,0
20240425,165300,1216763639,1357,1357,1357,1357,0
20240425,165200,1216763639,1357,1357,1357,1357,0
20240425,165100,1216763639,1357,1357,1357,1357,0
20240425,165000,1216763639,1357,1357,1357,1357,0
20240425,164900,1216763639,1357,1357,1357,1357,0
20240425,164800,1216763639,1357,1357,1357,1357,0
20240425,164700,1216763639,1357,1357,1357,1357,0
20240425,164600,1216763639,1357,1357,1357,1357,0
20240425,164500,1216763639,1357,1357,1357,1357,0
20240425,164400,1216763639,1357,1357,1357,1357,0
20240425,164300,1216763639,1357,1357,1357,1357,0
20240425,164200,1216763639,1357,1357,1357,1357,0
20240425,164100,1216763639,1357,1357,1357,1357,32016
20240425,164000,1216763639,1357,1357,1357,1357,0
20240425,163900,1216763639,1357,1357,1357,1357,0
20240425,163800,1216763639,1357,1357,1357,1357,0
20240425,163700,1216763639,1357,1357,1357,1357,0
20240425,163600,1216763639,1357,1357,1357,1357,0
20240425,163500,1216763639,1357,1357,1357,1357,0
20240425,163400,1216763639,1357,1357,1357,1357,0
20240425,163300,1216763639,1357,1357,1357,1357,0
20240425,163200,1216763639,1357,1357,1357,1357,0
20240425,163100,1216763639,1357,1357,1357,1357,0
20240425,163000,1216763639,1357,1357,1357,1357,0
20240425,162900,1216763639,1357,1357,1357,1357,0
20240425,162800,1216763639,1357,1357,1357,1357,0
20240425,162700,1216763639,1357,1357,1357,1357,0
20240425,162600,1216763639,1357,1357,1357,1357,0
20240425,162500,1216763639,1357,1357,1357,1357,0
20240425,162400,1216763639,1357,1357,1357,1357,0
20240425,162300,1216763639,1357,1357,1357,1357,0
20240425,162200,1216763639,1357,1357,1357,1357,0
20240425,162100,1216763639,1357,1357,1357,1357,0
20240425,162000,1216763639,1357,1357,1357,1357,0
20240425,161900,1216763639,1357,1357,1357,1357,0
20240425,161800,1216763639,1357,1357,1357,1357,0
20240425,161700,1216763639,1357,1357,1357,1357,0
20240425,161600,1216763639,1357,1357,1357,1357,0
20240425,161500,1216763639,1357,1357,1357,1357,0
20240425,161400,1216763639,1357,1357,1357,1357,0
20240425,161300,1216763639,1357,1357,1357,1357,0
20240425,161200,1216763639,1357,1357,1357,1357,0
20240425,161100,1216763639,1357,1357,1357,1357,32016
20240425,161000,1216763639,1357,1357,1357,1357,0
20240425,160900,1216763639,1357,1357,1357,1357,0
20240425,160800,1216763639,1357,1357,1357,1357,0
20240425,160700,1216763639,1357,1357,1357,1357,0
20240425,160600,1216763639,1357,1357,1357,1357,0
20240425,160500,1216763639,1357,1357,1357,1357,0
20240425,160400,1216763639,1357,1357,1357,1357,0
20240425,160300,1216763639,1357,1357,1357,1357,0
20240425,160200,1216763639,1357,1357,1357,1357,0
20240425,160100,1216763639,1357,1357,1357,1357,0
20240425,160000,1216763639,1357,1357,1357,1357,0
20240425,155900,1216763639,1357,1357,1357,1357,0
20240425,155800,1216763639,1357,1357,1357,1357,0
20240425,155700,1216763639,1357,1357,1357,1357,0
20240425,155600,1216763639,1357,1357,1357,1357,0
20240425,155500,1216763639,1357,1357,1357,1357,0
20240425,155400,1216763639,1357,1357,1357,1357,0
20240425,155300,1216763639,1357,1357,1357,1357,0
20240425,155200,1216763639,1357,1357,1357,1357,0
20240425,155100,1216763639,1357,1357,1357,1357,0
20240425,155000,1216763639,1357,1357,1357,1357,0
20240425,154900,1216763639,1357,1357,1357,1357,0
20240425,154800,1216763639,1357,1357,1357,1357,0
20240425,154700,1216763639,1357,1357,1357,1357,0
20240425,154600,1216763639,1357,1357,1357,1357,0
20240425,154500,1216763639,1357,1357,1357,1357,0
20240425,154400,1216763639,1357,1357,1357,1357,0
20240425,154300,1216763639,1357,1357,1357,1357,0
20240425,154200,1216763639,1357,1357,1357,1357,0
20240425,154100,1216763639,1357,1357,1357,1357,32016
20240425,154000,1216763639,1357,1357,1357,1357,0
20240425,153900,1216763639,1357,1357,1357,1357,0
20240425,153800,1216763639,1357,1357,1357,1357,0
20240425,153700,1216763639,1357,1357,1357,1357,0
20240425,153600,1216763639,1357,1357,1357,1357,0
20240425,153500,1216763639,1357,1357,1357,1357,0
20240425,153400,1216763639,1357,1357,1357,1357,0
20240425,153300,1216763639,1357,1357,1357,1357,0
20240425,153200,1216763639,1357,1357,1357,1357,0
20240425,153100,1216763639,1357,1357,1357,1357,0
20240425,153000,1216763639,1357,1357,1357,1357,32016
20240425,152900,1173317927,1364,1364,1364,1364,0
20240425,152800,1173317927,1364,1364,1364,1364,0
20240425,152700,1173317927,1364,1364,1364,1364,0
20240425,152600,1173317927,1364,1364,1364,1364,0
20240425,152500,1173317927,1364,1364,1364,1364,0
20240425,152400,1173317927,1364,1364,1364,1364,0
20240425,152300,1173317927,1364,1364,1364,1364,0
20240425,152200,1173317927,1364,1364,1364,1364,0
20240425,152100,1173317927,1364,1364,1364,1364,0
20240425,152000,1173317927,1364,1364,1364,1364,0
20240425,151900,1173317927,1364,1365,1365,1362,5605
20240425,151800,1165673707,1361,1361,1361,1361,30
20240425,151700,1165632877,1365,1365,1365,1364,1700
20240425,151600,1163313377,1365,1362,1365,1362,6507
20240425,151500,1154432184,1362,1360,1362,1358,8407
20240425,151400,1143006715,1362,1361,1362,1361,5708
20240425,151300,1135235782,1361,1360,1361,1360,3886
20240425,151200,1129950807,1359,1359,1360,1359,1007
20240425,151100,1128582293,1360,1360,1360,1360,2141
20240425,151000,1125670533,1360,1360,1360,1360,11033
20240425,150900,1110665653,1360,1360,1360,1360,9438
20240425,150800,1097829973,1360,1360,1360,1360,5820
20240425,150700,1089914773,1360,1360,1360,1359,3528
20240425,150600,1085117093,1360,1361,1361,1360,1840
20240425,150500,1082614679,1360,1362,1362,1360,9166
20240425,150400,1070142474,1362,1361,1362,1360,1204
20240425,150300,1068504226,1362,1361,1362,1360,12938
20240425,150200,1050902710,1362,1361,1362,1361,1351
20240425,150100,1049062698,1361,1361,1361,1360,3550
20240425,150000,1044231239,1361,1361,1361,1361,4018
20240425,145900,1038762741,1360,1359,1360,1359,4899
20240425,145800,1032100900,1358,1359,1359,1358,1031
20240425,145700,1030700271,1359,1360,1360,1359,7373
20240425,145600,1020673007,1360,1360,1360,1360,3001
20240425,145500,1016591647,1358,1360,1360,1358,629
20240425,145400,1015737435,1360,1360,1360,1358,154
20240425,145300,1015528013,1360,1360,1360,1360,192
20240425,145200,1015266893,1361,1357,1361,1356,7204
20240425,145100,1005496234,1356,1361,1361,1356,26181
20240425,145000,969963331,1360,1360,1360,1358,8358
20240425,144900,958600977,1360,1360,1360,1360,2003
20240425,144800,955876897,1359,1360,1360,1359,8619
20240425,144700,944163135,1361,1360,1361,1360,176
20240425,144600,943923719,1361,1358,1361,1358,338
20240425,144500,943464712,1357,1362,1362,1357,5820
20240425,144400,935566164,1358,1363,1363,1358,3348
20240425,144300,931018973,1363,1359,1363,1358,91
20240425,144200,930895364,1358,1361,1364,1357,35128
20240425,144100,883142692,1360,1366,1366,1360,1044
20240425,144000,881721181,1361,1367,1367,1361,7435
20240425,143900,871593856,1367,1363,1367,1363,109
20240425,143800,871445281,1367,1363,1367,1363,181
20240425,143700,871198446,1363,1363,1363,1362,318
20240425,143600,870765172,1367,1362,1367,1362,271
20240425,143500,870396055,1368,1363,1368,1362,5370
20240425,143400,863071488,1363,1364,1364,1362,499
20240425,143300,862391760,1367,1366,1368,1362,16791
20240425,143200,839500896,1367,1367,1367,1367,505
20240425,143100,838810561,1368,1368,1368,1368,48
20240425,143000,838744897,1367,1367,1367,1367,270
20240425,142900,838375807,1367,1367,1367,1367,0
20240425,142800,838375807,1367,1367,1367,1367,62
20240425,142700,838291053,1367,1367,1367,1367,0
20240425,142600,838291053,1367,1367,1367,1367,28
20240425,142500,838252777,1367,1367,1367,1364,1297
20240425,142400,836482382,1367,1367,1367,1367,1512
20240425,142300,834415478,1367,1364,1367,1364,109
20240425,142200,834266736,1364,1367,1367,1364,20233
20240425,142100,806640993,1368,1368,1370,1368,1857
20240425,142000,804100511,1370,1370,1370,1370,6
20240425,141900,804092291,1368,1370,1370,1368,2109
20240425,141800,801207161,1368,1368,1368,1368,0
20240425,141700,801207161,1368,1370,1370,1368,1091
20240425,141600,799714181,1370,1370,1370,1370,37
20240425,141500,799663491,1370,1370,1370,1370,2
20240425,141400,799660751,1368,1368,1368,1368,16
20240425,141300,799638863,1370,1370,1370,1370,100
20240425,141200,799501863,1370,1370,1370,1370,943
20240425,141100,798209953,1370,1369,1370,1368,2074
20240425,141000,795372717,1369,1370,1370,1369,2663
20240425,140900,791725453,1370,1370,1370,1370,1701
20240425,140800,789395083,1372,1372,1372,1372,26
20240425,140700,789359411,1372,1372,1372,1372,981
20240425,140600,788013479,1369,1369,1369,1369,1068
20240425,140500,786551387,1369,1370,1370,1369,1052
20240425,140400,785110189,1370,1369,1370,1368,814
20240425,140300,783995892,1368,1369,1369,1367,1133
20240425,140200,782446665,1369,1369,1369,1369,7
20240425,140100,782437082,1367,1367,1367,1367,20
20240425,140000,782409742,1367,1367,1367,1367,213
20240425,135900,782118571,1367,1369,1369,1367,447
20240425,135800,781507028,1369,1368,1369,1366,4127
20240425,135700,775867100,1368,1369,1369,1368,150
20240425,135600,775661898,1369,1369,1369,1369,95
20240425,135500,775531843,1369,1369,1369,1369,342
20240425,135400,775063645,1369,1368,1369,1367,438
20240425,135300,774464244,1368,1368,1368,1368,369
20240425,135200,773959452,1368,1367,1368,1367,2567
20240425,135100,770449779,1368,1369,1369,1368,874
20240425,135000,769254020,1369,1369,1369,1369,242
20240425,134900,768922722,1372,1370,1372,1370,30
20240425,134800,768881604,1370,1370,1371,1369,4397
20240425,134700,762853957,1372,1372,1372,1372,420
20240425,134600,762277717,1371,1371,1371,1371,3818
20240425,134500,757043239,1369,1369,1369,1369,1182
20240425,134400,755425081,1368,1369,1369,1368,442
20240425,134300,754820420,1369,1369,1369,1369,1405
20240425,134200,752896975,1368,1370,1370,1368,2022
20240425,134100,750126867,1370,1370,1370,1368,170
20240425,134000,749893971,1365,1365,1365,1365,0
20240425,133900,749893971,1365,1365,1365,1365,2
20240425,133800,749891241,1370,1370,1370,1370,1
20240425,133700,749889871,1370,1370,1371,1365,4115
20240425,133600,744271129,1370,1370,1370,1370,5
20240425,133500,744264279,1370,1372,1372,1365,44680
20240425,133400,683199251,1372,1373,1373,1372,1871
20240425,133300,680632053,1373,1374,1374,1373,610
20240425,133200,679794446,1374,1375,1375,1374,523
20240425,133100,679075840,1374,1374,1374,1374,579
20240425,133000,678280294,1374,1374,1374,1374,243
20240425,132900,677946412,1374,1374,1374,1374,870
20240425,132800,676751032,1374,1374,1374,1374,8
20240425,132700,676740040,1373,1375,1375,1373,122
20240425,132600,676572521,1375,1375,1375,1373,577
20240425,132500,675779150,1375,1372,1375,1372,2481
20240425,132400,672371054,1371,1372,1372,1371,3416
20240425,132300,667684568,1372,1372,1372,1372,7940
20240425,132200,656790888,1372,1374,1374,1372,3564
20240425,132100,651898769,1374,1377,1377,1374,13941
20240425,132000,632723125,1377,1378,1379,1377,751
20240425,131900,631688347,1379,1379,1379,1377,24289
20240425,131800,598228738,1380,1385,1385,1379,22195
20240425,131700,567620219,1381,1381,1381,1381,120
20240425,131600,567454499,1381,1386,1386,1380,2993
20240425,131500,563323883,1386,1386,1386,1386,0
20240425,131400,563323883,1386,1381,1386,1380,10002
20240425,131300,549521096,1386,1381,1386,1381,10226
20240425,131200,535368990,1380,1380,1380,1380,0
20240425,131100,535368990,1380,1381,1381,1380,2000
20240425,131000,532608940,1381,1381,1381,1380,5346
20240425,130900,525230374,1381,1380,1381,1380,17541
20240425,130800,501021281,1380,1383,1384,1380,29358
20240425,130700,460472508,1384,1383,1384,1383,1741
20240425,130600,458064689,1388,1388,1388,1388,51
20240425,130500,457993901,1383,1383,1383,1383,42
20240425,130400,457935815,1383,1389,1389,1383,111
20240425,130300,457782236,1383,1386,1386,1383,50
20240425,130200,457713083,1389,1389,1389,1389,1
20240425,130100,457711694,1383,1385,1389,1383,1144
20240425,130000,456128703,1389,1389,1389,1385,1809
20240425,125900,453623230,1386,1389,1389,1386,35
20240425,125800,453574618,1389,1389,1389,1389,0
20240425,125700,453574618,1389,1389,1389,1389,0
20240425,125600,453574618,1389,1385,1389,1385,12
20240425,125500,453557958,1384,1387,1387,1384,2657
20240425,125400,449872702,1387,1387,1387,1387,500
20240425,125300,449179202,1387,1386,1387,1386,1100
20240425,125200,447654037,1386,1386,1386,1386,0
20240425,125100,447654037,1386,1386,1386,1386,0
20240425,125000,447654037,1386,1386,1386,1386,100
20240425,124900,447515437,1386,1386,1386,1386,96
20240425,124800,447382381,1386,1386,1386,1386,3
20240425,124700,447378223,1386,1386,1386,1386,210
20240425,124600,447087163,1383,1383,1383,1383,0
20240425,124500,447087163,1383,1383,1383,1383,0
20240425,124400,447087163,1383,1383,1383,1383,0
20240425,124300,447087163,1383,1383,1383,1383,199
20240425,124200,446811946,1383,1383,1383,1382,389
20240425,124100,446274134,1384,1385,1386,1384,116
20240425,124000,446113568,1386,1386,1386,1386,22
20240425,123900,446083076,1386,1386,1386,1386,59
20240425,123800,446001302,1384,1386,1386,1384,102
20240425,123700,445860130,1386,1386,1386,1386,59
20240425,123600,445778356,1386,1384,1386,1382,12949
20240425,123500,427878888,1384,1386,1386,1384,140
20240425,123400,427684914,1386,1385,1386,1385,413
20240425,123300,427112808,1387,1386,1387,1385,2187
20240425,123200,424083776,1386,1386,1386,1386,5
20240425,123100,424076846,1386,1387,1387,1386,25
20240425,123000,424042176,1387,1387,1387,1387,0
20240425,122900,424042176,1387,1385,1387,1384,590
20240425,122800,423225445,1388,1388,1388,1388,0
20240425,122700,423225445,1388,1386,1388,1386,2
20240425,122600,423222671,1384,1388,1388,1384,132
20240425,122500,423039583,1386,1386,1388,1383,7435
20240425,122400,412754854,1388,1388,1388,1388,1
20240425,122300,412753466,1389,1387,1389,1387,2
20240425,122200,412750690,1385,1385,1385,1385,1
20240425,122100,412749305,1389,1389,1389,1389,186
20240425,122000,412490951,1389,1387,1389,1387,2
20240425,121900,412488175,1389,1388,1389,1388,5001
20240425,121800,405542843,1388,1385,1388,1383,3047
20240425,121700,401326747,1386,1386,1386,1386,100
20240425,121600,401188147,1388,1388,1388,1388,0
20240425,121500,401188147,1388,1388,1388,1388,2
20240425,121400,401185371,1389,1389,1389,1389,181
20240425,121300,400933962,1386,1388,1388,1386,6699
20240425,121200,391642467,1389,1389,1389,1389,4
20240425,121100,391636911,1387,1387,1387,1387,0
20240425,121000,391636911,1387,1387,1387,1387,0
20240425,120900,391636911,1387,1388,1388,1387,510
20240425,120800,390929041,1388,1388,1388,1388,343
20240425,120700,390452957,1388,1388,1388,1388,0
20240425,120600,390452957,1388,1387,1388,1387,17
20240425,120500,390429367,1387,1387,1387,1387,1361
20240425,120400,388541660,1386,1386,1386,1386,10
20240425,120300,388527800,1386,1386,1386,1386,5
20240425,120200,388520870,1387,1387,1387,1387,18
20240425,120100,388495904,1387,1387,1387,1387,176
20240425,120000,388251792,1387,1387,1387,1387,0
20240425,115900,388251792,1387,1387,1387,1387,0
20240425,115800,388251792,1387,1387,1387,1386,3
20240425,115700,388247632,1384,1386,1386,1384,4900
20240425,115600,381464032,1386,1385,1386,1385,2930
20240425,115500,377404931,1385,1385,1385,1385,2
20240425,115400,377402161,1386,1386,1386,1386,0
20240425,115300,377402161,1386,1385,1386,1385,314
20240425,115200,376967241,1386,1386,1386,1386,0
20240425,115100,376967241,1386,1386,1386,1386,66
20240425,115000,376875765,1386,1388,1388,1386,8
20240425,114900,376864675,1385,1387,1387,1385,6114
20240425,114800,368395773,1386,1386,1386,1386,0
20240425,114700,368395773,1386,1387,1387,1386,165
20240425,114600,368167046,1388,1387,1388,1387,3
20240425,114500,368162884,1388,1388,1388,1388,0
20240425,114400,368162884,1388,1388,1388,1388,101
20240425,114300,368022696,1385,1386,1386,1385,482
20240425,114200,367354969,1386,1386,1386,1386,400
20240425,114100,366800569,1386,1388,1388,1386,19
20240425,114000,366774219,1388,1388,1388,1388,4
20240425,113900,366768667,1388,1388,1388,1388,12
20240425,113800,366752011,1388,1388,1388,1388,0
20240425,113700,366752011,1388,1386,1388,1386,134
20240425,113600,366566285,1388,1388,1388,1388,1
20240425,113500,366564897,1386,1386,1386,1386,2305
20240425,113400,363370167,1388,1387,1388,1386,4958
20240425,113300,356498370,1387,1388,1388,1387,161
20240425,113200,356275053,1389,1389,1389,1389,160
20240425,113100,356052813,1389,1389,1389,1389,164
20240425,113000,355825017,1389,1389,1389,1389,583
20240425,112900,355015230,1386,1386,1386,1386,3
20240425,112800,355011072,1384,1388,1388,1384,7746
20240425,112700,344279463,1388,1388,1388,1388,105
20240425,112600,344133723,1389,1389,1389,1389,5
20240425,112500,344126778,1389,1389,1389,1389,49
20240425,112400,344058717,1389,1388,1389,1388,2470
20240425,112300,340630355,1386,1388,1388,1386,1787
20240425,112200,338152882,1388,1388,1388,1388,118
20240425,112100,337989098,1388,1388,1388,1388,1
20240425,112000,337987710,1388,1388,1388,1388,173
20240425,111900,337747586,1387,1388,1388,1387,2583
20240425,111800,334162432,1388,1387,1388,1387,1032
20240425,111700,332731016,1388,1388,1389,1388,100
20240425,111600,332592187,1388,1388,1388,1388,144
20240425,111500,332392315,1389,1389,1389,1389,430
20240425,111400,331795045,1389,1391,1391,1389,35
20240425,111300,331746400,1388,1391,1391,1388,619
20240425,111200,330886847,1391,1390,1392,1390,1022
20240425,111100,329465273,1390,1391,1391,1389,1057
20240425,111000,327996412,1391,1391,1391,1391,1
20240425,110900,327995021,1391,1391,1391,1391,450
20240425,110800,327369071,1391,1391,1391,1391,326
20240425,110700,326915605,1391,1391,1391,1389,289
20240425,110600,326513616,1387,1387,1387,1387,1513
20240425,110500,324415085,1387,1391,1391,1387,2465
20240425,110400,320996126,1391,1385,1391,1384,320
20240425,110300,320552983,1385,1385,1385,1385,1100
20240425,110200,319029483,1384,1385,1385,1384,10236
20240425,110100,304862177,1391,1391,1391,1385,5130
20240425,110000,297731597,1392,1392,1392,1392,9
20240425,105900,297719069,1392,1392,1392,1392,0
20240425,105800,297719069,1392,1392,1392,1392,541
20240425,105700,296965997,1392,1392,1393,1392,431
20240425,105600,296366034,1390,1387,1390,1387,3614
20240425,105500,291342724,1387,1387,1387,1387,1
20240425,105400,291341337,1387,1387,1387,1387,410
20240425,105300,290772667,1387,1388,1390,1387,1288
20240425,105200,288983808,1385,1388,1388,1385,1152
20240425,105100,287387832,1390,1385,1390,1385,243
20240425,105000,287051266,1390,1385,1390,1385,428
20240425,104900,286456396,1385,1386,1386,1385,625
20240425,104800,285590754,1385,1390,1390,1385,2007
20240425,104700,282810818,1387,1387,1387,1387,12
20240425,104600,282794174,1386,1386,1386,1386,10
20240425,104500,282780314,1386,1386,1386,1386,0
20240425,104400,282780314,1386,1386,1387,1385,4002
20240425,104300,277233493,1387,1387,1387,1387,567
20240425,104200,276447064,1387,1387,1389,1387,1081
20240425,104100,274947414,1390,1390,1390,1390,50
20240425,104000,274877914,1387,1387,1387,1387,0
20240425,103900,274877914,1387,1387,1387,1387,259
20240425,103800,274518681,1386,1387,1387,1386,980
20240425,103700,273160017,1386,1386,1386,1386,0
20240425,103600,273160017,1386,1386,1386,1386,301
20240425,103500,272742831,1386,1386,1386,1386,3225
20240425,103400,268272981,1386,1386,1386,1386,701
20240425,103300,267301395,1390,1390,1390,1390,0
20240425,103200,267301395,1390,1388,1390,1388,503
20240425,103100,266603225,1386,1386,1386,1386,202
20240425,103000,266323253,1386,1386,1386,1386,226
20240425,102900,266010017,1388,1387,1388,1387,940
20240425,102800,264705394,1388,1388,1388,1388,0
20240425,102700,264705394,1388,1388,1388,1385,32
20240425,102600,264661043,1384,1384,1384,1384,0
20240425,102500,264661043,1384,1385,1385,1384,2778
20240425,102400,260816290,1384,1387,1387,1384,1244
20240425,102300,259094473,1387,1385,1387,1384,589
20240425,102200,258278708,1384,1387,1387,1384,1081
20240425,102100,256782140,1387,1387,1387,1385,5874
20240425,102000,248643147,1387,1387,1387,1387,0
20240425,101900,248643147,1387,1388,1388,1387,1155
20240425,101800,247040107,1388,1388,1388,1388,697
20240425,101700,246072671,1390,1390,1390,1390,5
20240425,101600,246065721,1388,1389,1389,1388,101
20240425,101500,245925532,1390,1389,1390,1389,468
20240425,101400,245275469,1388,1388,1389,1387,553
20240425,101300,244508147,1388,1389,1389,1388,226
20240425,101200,244194425,1389,1390,1390,1389,4009
20240425,101100,238622015,1390,1394,1394,1390,460
20240425,101000,237981215,1394,1391,1394,1390,290
20240425,100900,237577634,1394,1394,1394,1394,78
20240425,100800,237468902,1394,1394,1394,1394,50
20240425,100700,237399202,1394,1391,1394,1391,1050
20240425,100600,235936734,1390,1390,1391,1390,1054
20240425,100500,234471672,1391,1391,1391,1391,0
20240425,100400,234471672,1391,1391,1391,1391,530
20240425,100300,233734442,1391,1391,1391,1391,14
20240425,100200,233714968,1391,1391,1391,1391,50
20240425,100100,233645418,1385,1385,1390,1385,46
20240425,100000,233581683,1385,1390,1390,1385,247
20240425,095900,233238527,1385,1385,1390,1385,211
20240425,095800,232946242,1390,1384,1390,1384,8605
20240425,095700,221010084,1385,1388,1388,1385,240
20240425,095600,220677318,1388,1388,1388,1388,824
20240425,095500,219533606,1384,1385,1385,1384,866
20240425,095400,218334462,1383,1385,1385,1383,4672
20240425,095300,211868362,1385,1385,1385,1385,2
20240425,095200,211865592,1384,1385,1385,1384,7234
20240425,095100,201851115,1385,1385,1385,1385,0
20240425,095000,201851115,1385,1385,1385,1385,1712
20240425,094900,199479995,1385,1388,1388,1385,3095
20240425,094800,195192254,1388,1388,1388,1385,471
20240425,094700,194539284,1388,1390,1390,1388,5374
20240425,094600,187076546,1390,1390,1390,1390,3013
20240425,094500,182888476,1390,1389,1390,1388,1127
20240425,094400,181323166,1389,1389,1389,1388,217
20240425,094300,181021953,1389,1389,1389,1389,75
20240425,094200,180917778,1389,1389,1389,1389,1
20240425,094100,180916389,1389,1389,1389,1389,10
20240425,094000,180902499,1389,1389,1389,1389,408
20240425,093900,180335787,1389,1389,1389,1389,760
20240425,093800,179280147,1389,1388,1389,1388,266
20240425,093700,178910895,1388,1388,1388,1388,123
20240425,093600,178740171,1388,1388,1388,1388,0
20240425,093500,178740171,1388,1387,1388,1385,496
20240425,093400,178052688,1387,1388,1388,1387,190
20240425,093300,177789018,1388,1388,1389,1388,234
20240425,093200,177464126,1388,1388,1389,1388,985
20240425,093100,176096941,1388,1389,1389,1388,11
20240425,093000,176081663,1389,1389,1389,1389,592
20240425,092900,175259375,1389,1389,1389,1389,103
20240425,092800,175116308,1385,1389,1389,1385,1003
20240425,092700,173726952,1389,1389,1389,1389,1038
20240425,092600,172285170,1386,1385,1386,1385,245
20240425,092500,171945625,1385,1387,1387,1385,9500
20240425,092400,158787088,1387,1387,1387,1387,0
20240425,092300,158787088,1387,1389,1389,1387,383
20240425,092200,158255847,1387,1390,1390,1387,1011
20240425,092100,156853474,1390,1391,1391,1387,575
20240425,092000,156055660,1391,1391,1391,1386,1111
20240425,091900,154510671,1386,1390,1390,1386,203
20240425,091800,154229209,1390,1392,1392,1390,37
20240425,091700,154177765,1392,1385,1392,1385,11
20240425,091600,154162488,1383,1386,1393,1383,967
20240425,091500,152821629,1385,1385,1385,1385,571
20240425,091400,152030794,1385,1386,1386,1383,2188
20240425,091300,149000722,1385,1381,1385,1381,16681
20240425,091200,125949283,1378,1382,1382,1378,4398
20240425,091100,119884335,1378,1380,1382,1377,7015
20240425,091000,110213363,1378,1382,1382,1378,3870
20240425,090900,104877472,1382,1381,1382,1379,5975
20240425,090800,96634973,1382,1383,1385,1378,15375
20240425,090700,75397561,1383,1383,1383,1382,6034
20240425,090600,67056408,1383,1383,1383,1382,1352
20240425,090500,65187044,1381,1381,1387,1381,140
20240425,090400,64993591,1381,1388,1388,1379,23586
20240425,090300,32361724,1388,1392,1393,1387,7610
20240425,090200,21791836,1392,1393,1393,1390,3636
20240425,090100,16732450,1393,1396,1396,1393,516
20240425,090000,16012579,1396,1394,1396,1390,10487