stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194000,1708018000,2640,2640,2640,2640,11736
20240425,193900,1708018000,2640,2640,2640,2640,0
20240425,193800,1708018000,2640,2640,2640,2640,0
20240425,193700,1708018000,2640,2640,2640,2640,0
20240425,193600,1708018000,2640,2640,2640,2640,0
20240425,193500,1708018000,2640,2640,2640,2640,0
20240425,193400,1708018000,2640,2640,2640,2640,0
20240425,193300,1708018000,2640,2640,2640,2640,0
20240425,193200,1708018000,2640,2640,2640,2640,0
20240425,193100,1708018000,2640,2640,2640,2640,0
20240425,193000,1708018000,2640,2640,2640,2640,0
20240425,192900,1708018000,2640,2640,2640,2640,0
20240425,192800,1708018000,2640,2640,2640,2640,0
20240425,192700,1708018000,2640,2640,2640,2640,0
20240425,192600,1708018000,2640,2640,2640,2640,0
20240425,192500,1708018000,2640,2640,2640,2640,0
20240425,192400,1708018000,2640,2640,2640,2640,0
20240425,192300,1708018000,2640,2640,2640,2640,0
20240425,192200,1708018000,2640,2640,2640,2640,0
20240425,192100,1708018000,2640,2640,2640,2640,0
20240425,192000,1708018000,2640,2640,2640,2640,0
20240425,191900,1708018000,2640,2640,2640,2640,0
20240425,191800,1708018000,2640,2640,2640,2640,0
20240425,191700,1708018000,2640,2640,2640,2640,0
20240425,191600,1708018000,2640,2640,2640,2640,0
20240425,191500,1708018000,2640,2640,2640,2640,0
20240425,191400,1708018000,2640,2640,2640,2640,0
20240425,191300,1708018000,2640,2640,2640,2640,0
20240425,191200,1708018000,2640,2640,2640,2640,0
20240425,191100,1708018000,2640,2640,2640,2640,0
20240425,191000,1708018000,2640,2640,2640,2640,11736
20240425,190900,1708018000,2640,2640,2640,2640,0
20240425,190800,1708018000,2640,2640,2640,2640,0
20240425,190700,1708018000,2640,2640,2640,2640,0
20240425,190600,1708018000,2640,2640,2640,2640,0
20240425,190500,1708018000,2640,2640,2640,2640,0
20240425,190400,1708018000,2640,2640,2640,2640,0
20240425,190300,1708018000,2640,2640,2640,2640,0
20240425,190200,1708018000,2640,2640,2640,2640,0
20240425,190100,1708018000,2640,2640,2640,2640,0
20240425,190000,1708018000,2640,2640,2640,2640,0
20240425,185900,1708018000,2640,2640,2640,2640,0
20240425,185800,1708018000,2640,2640,2640,2640,0
20240425,185700,1708018000,2640,2640,2640,2640,0
20240425,185600,1708018000,2640,2640,2640,2640,0
20240425,185500,1708018000,2640,2640,2640,2640,0
20240425,185400,1708018000,2640,2640,2640,2640,0
20240425,185300,1708018000,2640,2640,2640,2640,0
20240425,185200,1708018000,2640,2640,2640,2640,0
20240425,185100,1708018000,2640,2640,2640,2640,0
20240425,185000,1708018000,2640,2640,2640,2640,0
20240425,184900,1708018000,2640,2640,2640,2640,0
20240425,184800,1708018000,2640,2640,2640,2640,0
20240425,184700,1708018000,2640,2640,2640,2640,0
20240425,184600,1708018000,2640,2640,2640,2640,0
20240425,184500,1708018000,2640,2640,2640,2640,0
20240425,184400,1708018000,2640,2640,2640,2640,0
20240425,184300,1708018000,2640,2640,2640,2640,0
20240425,184200,1708018000,2640,2640,2640,2640,0
20240425,184100,1708018000,2640,2640,2640,2640,0
20240425,184000,1708018000,2640,2640,2640,2640,11736
20240425,183900,1708018000,2640,2640,2640,2640,0
20240425,183800,1708018000,2640,2640,2640,2640,0
20240425,183700,1708018000,2640,2640,2640,2640,0
20240425,183600,1708018000,2640,2640,2640,2640,0
20240425,183500,1708018000,2640,2640,2640,2640,0
20240425,183400,1708018000,2640,2640,2640,2640,0
20240425,183300,1708018000,2640,2640,2640,2640,0
20240425,183200,1708018000,2640,2640,2640,2640,0
20240425,183100,1708018000,2640,2640,2640,2640,0
20240425,183000,1708018000,2640,2640,2640,2640,0
20240425,182900,1708018000,2640,2640,2640,2640,0
20240425,182800,1708018000,2640,2640,2640,2640,0
20240425,182700,1708018000,2640,2640,2640,2640,0
20240425,182600,1708018000,2640,2640,2640,2640,0
20240425,182500,1708018000,2640,2640,2640,2640,0
20240425,182400,1708018000,2640,2640,2640,2640,0
20240425,182300,1708018000,2640,2640,2640,2640,0
20240425,182200,1708018000,2640,2640,2640,2640,0
20240425,182100,1708018000,2640,2640,2640,2640,0
20240425,182000,1708018000,2640,2640,2640,2640,0
20240425,181900,1708018000,2640,2640,2640,2640,0
20240425,181800,1708018000,2640,2640,2640,2640,0
20240425,181700,1708018000,2640,2640,2640,2640,0
20240425,181600,1708018000,2640,2640,2640,2640,0
20240425,181500,1708018000,2640,2640,2640,2640,0
20240425,181400,1708018000,2640,2640,2640,2640,0
20240425,181300,1708018000,2640,2640,2640,2640,0
20240425,181200,1708018000,2640,2640,2640,2640,0
20240425,181100,1708018000,2640,2640,2640,2640,0
20240425,181000,1708018000,2640,2640,2640,2640,11736
20240425,180900,1708018000,2640,2640,2640,2640,0
20240425,180800,1708018000,2640,2640,2640,2640,0
20240425,180700,1708018000,2640,2640,2640,2640,0
20240425,180600,1708018000,2640,2640,2640,2640,0
20240425,180500,1708018000,2640,2640,2640,2640,0
20240425,180400,1708018000,2640,2640,2640,2640,0
20240425,180300,1708018000,2640,2640,2640,2640,0
20240425,180200,1708018000,2640,2640,2640,2640,0
20240425,180100,1708018000,2640,2640,2640,2640,0
20240425,180000,1708018000,2640,2640,2640,2640,0
20240425,175900,1708018000,2640,2640,2640,2640,0
20240425,175800,1708018000,2640,2640,2640,2640,0
20240425,175700,1708018000,2640,2640,2640,2640,0
20240425,175600,1708018000,2640,2640,2640,2640,0
20240425,175500,1708018000,2640,2640,2640,2640,0
20240425,175400,1708018000,2640,2640,2640,2640,0
20240425,175300,1708018000,2640,2640,2640,2640,0
20240425,175200,1708018000,2640,2640,2640,2640,0
20240425,175100,1708018000,2640,2640,2640,2640,0
20240425,175000,1708018000,2640,2640,2640,2640,0
20240425,174900,1708018000,2640,2640,2640,2640,0
20240425,174800,1708018000,2640,2640,2640,2640,0
20240425,174700,1708018000,2640,2640,2640,2640,0
20240425,174600,1708018000,2640,2640,2640,2640,0
20240425,174500,1708018000,2640,2640,2640,2640,0
20240425,174400,1708018000,2640,2640,2640,2640,0
20240425,174300,1708018000,2640,2640,2640,2640,0
20240425,174200,1708018000,2640,2640,2640,2640,0
20240425,174100,1708018000,2640,2640,2640,2640,0
20240425,174000,1708018000,2640,2640,2640,2640,11736
20240425,173900,1708018000,2640,2640,2640,2640,0
20240425,173800,1708018000,2640,2640,2640,2640,0
20240425,173700,1708018000,2640,2640,2640,2640,0
20240425,173600,1708018000,2640,2640,2640,2640,0
20240425,173500,1708018000,2640,2640,2640,2640,0
20240425,173400,1708018000,2640,2640,2640,2640,0
20240425,173300,1708018000,2640,2640,2640,2640,0
20240425,173200,1708018000,2640,2640,2640,2640,0
20240425,173100,1708018000,2640,2640,2640,2640,0
20240425,173000,1708018000,2640,2640,2640,2640,0
20240425,172900,1708018000,2640,2640,2640,2640,0
20240425,172800,1708018000,2640,2640,2640,2640,0
20240425,172700,1708018000,2640,2640,2640,2640,0
20240425,172600,1708018000,2640,2640,2640,2640,0
20240425,172500,1708018000,2640,2640,2640,2640,0
20240425,172400,1708018000,2640,2640,2640,2640,0
20240425,172300,1708018000,2640,2640,2640,2640,0
20240425,172200,1708018000,2640,2640,2640,2640,0
20240425,172100,1708018000,2640,2640,2640,2640,0
20240425,172000,1708018000,2640,2640,2640,2640,0
20240425,171900,1708018000,2640,2640,2640,2640,0
20240425,171800,1708018000,2640,2640,2640,2640,0
20240425,171700,1708018000,2640,2640,2640,2640,0
20240425,171600,1708018000,2640,2640,2640,2640,0
20240425,171500,1708018000,2640,2640,2640,2640,0
20240425,171400,1708018000,2640,2640,2640,2640,0
20240425,171300,1708018000,2640,2640,2640,2640,0
20240425,171200,1708018000,2640,2640,2640,2640,0
20240425,171100,1708018000,2640,2640,2640,2640,0
20240425,171000,1708018000,2640,2640,2640,2640,11736
20240425,170900,1708018000,2640,2640,2640,2640,0
20240425,170800,1708018000,2640,2640,2640,2640,0
20240425,170700,1708018000,2640,2640,2640,2640,0
20240425,170600,1708018000,2640,2640,2640,2640,0
20240425,170500,1708018000,2640,2640,2640,2640,0
20240425,170400,1708018000,2640,2640,2640,2640,0
20240425,170300,1708018000,2640,2640,2640,2640,0
20240425,170200,1708018000,2640,2640,2640,2640,0
20240425,170100,1708018000,2640,2640,2640,2640,0
20240425,170000,1708018000,2640,2640,2640,2640,0
20240425,165900,1708018000,2640,2640,2640,2640,0
20240425,165800,1708018000,2640,2640,2640,2640,0
20240425,165700,1708018000,2640,2640,2640,2640,0
20240425,165600,1708018000,2640,2640,2640,2640,0
20240425,165500,1708018000,2640,2640,2640,2640,0
20240425,165400,1708018000,2640,2640,2640,2640,0
20240425,165300,1708018000,2640,2640,2640,2640,0
20240425,165200,1708018000,2640,2640,2640,2640,0
20240425,165100,1708018000,2640,2640,2640,2640,0
20240425,165000,1708018000,2640,2640,2640,2640,0
20240425,164900,1708018000,2640,2640,2640,2640,0
20240425,164800,1708018000,2640,2640,2640,2640,0
20240425,164700,1708018000,2640,2640,2640,2640,0
20240425,164600,1708018000,2640,2640,2640,2640,0
20240425,164500,1708018000,2640,2640,2640,2640,0
20240425,164400,1708018000,2640,2640,2640,2640,0
20240425,164300,1708018000,2640,2640,2640,2640,0
20240425,164200,1708018000,2640,2640,2640,2640,0
20240425,164100,1708018000,2640,2640,2640,2640,0
20240425,164000,1708018000,2640,2640,2640,2640,11736
20240425,163900,1708018000,2640,2640,2640,2640,0
20240425,163800,1708018000,2640,2640,2640,2640,0
20240425,163700,1708018000,2640,2640,2640,2640,0
20240425,163600,1708018000,2640,2640,2640,2640,0
20240425,163500,1708018000,2640,2640,2640,2640,0
20240425,163400,1708018000,2640,2640,2640,2640,0
20240425,163300,1708018000,2640,2640,2640,2640,0
20240425,163200,1708018000,2640,2640,2640,2640,0
20240425,163100,1708018000,2640,2640,2640,2640,0
20240425,163000,1708018000,2640,2640,2640,2640,0
20240425,162900,1708018000,2640,2640,2640,2640,0
20240425,162800,1708018000,2640,2640,2640,2640,0
20240425,162700,1708018000,2640,2640,2640,2640,0
20240425,162600,1708018000,2640,2640,2640,2640,0
20240425,162500,1708018000,2640,2640,2640,2640,0
20240425,162400,1708018000,2640,2640,2640,2640,0
20240425,162300,1708018000,2640,2640,2640,2640,0
20240425,162200,1708018000,2640,2640,2640,2640,0
20240425,162100,1708018000,2640,2640,2640,2640,0
20240425,162000,1708018000,2640,2640,2640,2640,0
20240425,161900,1708018000,2640,2640,2640,2640,0
20240425,161800,1708018000,2640,2640,2640,2640,0
20240425,161700,1708018000,2640,2640,2640,2640,0
20240425,161600,1708018000,2640,2640,2640,2640,0
20240425,161500,1708018000,2640,2640,2640,2640,0
20240425,161400,1708018000,2640,2640,2640,2640,0
20240425,161300,1708018000,2640,2640,2640,2640,0
20240425,161200,1708018000,2640,2640,2640,2640,0
20240425,161100,1708018000,2640,2640,2640,2640,0
20240425,161000,1708018000,2640,2640,2640,2640,11736
20240425,160900,1708018000,2640,2640,2640,2640,0
20240425,160800,1708018000,2640,2640,2640,2640,0
20240425,160700,1708018000,2640,2640,2640,2640,0
20240425,160600,1708018000,2640,2640,2640,2640,0
20240425,160500,1708018000,2640,2640,2640,2640,0
20240425,160400,1708018000,2640,2640,2640,2640,0
20240425,160300,1708018000,2640,2640,2640,2640,0
20240425,160200,1708018000,2640,2640,2640,2640,0
20240425,160100,1708018000,2640,2640,2640,2640,0
20240425,160000,1708018000,2640,2640,2640,2640,0
20240425,155900,1708018000,2640,2640,2640,2640,0
20240425,155800,1708018000,2640,2640,2640,2640,0
20240425,155700,1708018000,2640,2640,2640,2640,0
20240425,155600,1708018000,2640,2640,2640,2640,0
20240425,155500,1708018000,2640,2640,2640,2640,0
20240425,155400,1708018000,2640,2640,2640,2640,0
20240425,155300,1708018000,2640,2640,2640,2640,0
20240425,155200,1708018000,2640,2640,2640,2640,0
20240425,155100,1708018000,2640,2640,2640,2640,0
20240425,155000,1708018000,2640,2640,2640,2640,0
20240425,154900,1708018000,2640,2640,2640,2640,0
20240425,154800,1708018000,2640,2640,2640,2640,0
20240425,154700,1708018000,2640,2640,2640,2640,0
20240425,154600,1708018000,2640,2640,2640,2640,0
20240425,154500,1708018000,2640,2640,2640,2640,0
20240425,154400,1708018000,2640,2640,2640,2640,0
20240425,154300,1708018000,2640,2640,2640,2640,0
20240425,154200,1708018000,2640,2640,2640,2640,0
20240425,154100,1708018000,2640,2640,2640,2640,0
20240425,154000,1708018000,2640,2640,2640,2640,11736
20240425,153900,1708018000,2640,2640,2640,2640,0
20240425,153800,1708018000,2640,2640,2640,2640,0
20240425,153700,1708018000,2640,2640,2640,2640,0
20240425,153600,1708018000,2640,2640,2640,2640,0
20240425,153500,1708018000,2640,2640,2640,2640,0
20240425,153400,1708018000,2640,2640,2640,2640,0
20240425,153300,1708018000,2640,2640,2640,2640,0
20240425,153200,1708018000,2640,2640,2640,2640,0
20240425,153100,1708018000,2640,2640,2640,2640,0
20240425,153000,1708018000,2640,2640,2640,2640,11736
20240425,152900,1677034960,2650,2650,2650,2650,0
20240425,152800,1677034960,2650,2650,2650,2650,0
20240425,152700,1677034960,2650,2650,2650,2650,0
20240425,152600,1677034960,2650,2650,2650,2650,0
20240425,152500,1677034960,2650,2650,2650,2650,0
20240425,152400,1677034960,2650,2650,2650,2650,0
20240425,152300,1677034960,2650,2650,2650,2650,0
20240425,152200,1677034960,2650,2650,2650,2650,0
20240425,152100,1677034960,2650,2650,2650,2650,0
20240425,152000,1677034960,2650,2650,2650,2650,0
20240425,151900,1677034960,2650,2645,2650,2645,5661
20240425,151800,1662060395,2645,2650,2650,2645,5797
20240425,151700,1646724955,2650,2650,2650,2650,204
20240425,151600,1646184355,2650,2650,2650,2640,1620
20240425,151500,1641897670,2645,2650,2650,2645,3103
20240425,151400,1633687235,2645,2645,2650,2645,1007
20240425,151300,1631021850,2650,2645,2650,2645,4225
20240425,151200,1619846260,2645,2650,2650,2645,4158
20240425,151100,1608848225,2645,2650,2650,2645,781
20240425,151000,1606782125,2650,2650,2650,2645,3061
20240425,150900,1598684030,2650,2650,2650,2645,2399
20240425,150800,1592332590,2650,2650,2650,2645,727
20240425,150700,1590409465,2650,2650,2655,2650,410
20240425,150600,1589321945,2650,2650,2655,2650,2429
20240425,150500,1582884985,2650,2650,2650,2650,3175
20240425,150400,1574471235,2650,2650,2650,2645,6278
20240425,150300,1557838945,2655,2650,2655,2650,652
20240425,150200,1556111140,2650,2650,2650,2650,1695
20240425,150100,1551619390,2650,2655,2655,2650,347
20240425,150000,1550699635,2650,2655,2655,2650,36
20240425,145900,1550604080,2655,2655,2655,2650,525
20240425,145800,1549211455,2655,2655,2655,2650,24
20240425,145700,1549147785,2650,2655,2655,2650,4500
20240425,145600,1537222665,2655,2655,2655,2655,20
20240425,145500,1537169565,2655,2655,2655,2650,1145
20240425,145400,1534129740,2655,2655,2655,2650,2117
20240425,145300,1528519665,2655,2655,2655,2650,2922
20240425,145200,1520775165,2655,2650,2655,2650,1792
20240425,145100,1516022405,2655,2650,2655,2650,3
20240425,145000,1516014450,2650,2655,2655,2650,563
20240425,144900,1514522385,2655,2655,2655,2650,202
20240425,144800,1513986275,2655,2650,2655,2650,115
20240425,144700,1513681165,2655,2650,2655,2650,155
20240425,144600,1513270140,2655,2650,2655,2650,5770
20240425,144500,1497979130,2650,2650,2650,2650,11000
20240425,144400,1468829130,2655,2655,2655,2655,0
20240425,144300,1468829130,2655,2655,2655,2655,0
20240425,144200,1468829130,2655,2655,2655,2655,1
20240425,144100,1468826475,2650,2650,2655,2650,938
20240425,144000,1466340760,2650,2650,2650,2650,1711
20240425,143900,1461806610,2650,2655,2655,2650,1695
20240425,143800,1457313285,2655,2655,2655,2655,0
20240425,143700,1457313285,2655,2650,2655,2650,1389
20240425,143600,1453632405,2655,2655,2655,2655,131
20240425,143500,1453284600,2655,2650,2655,2650,120
20240425,143400,1452966500,2650,2650,2650,2650,81
20240425,143300,1452751850,2650,2655,2655,2650,455
20240425,143200,1451545905,2655,2655,2655,2650,3718
20240425,143100,1441693180,2650,2650,2650,2650,0
20240425,143000,1441693180,2650,2655,2655,2650,437
20240425,142900,1440535125,2655,2650,2655,2650,394
20240425,142800,1439490525,2655,2655,2655,2655,4
20240425,142700,1439479905,2650,2650,2650,2650,577
20240425,142600,1437950855,2650,2650,2650,2650,1200
20240425,142500,1434770855,2650,2650,2650,2650,66
20240425,142400,1434595955,2655,2655,2655,2655,45
20240425,142300,1434476480,2655,2650,2655,2650,1117
20240425,142200,1431516420,2655,2650,2655,2650,1229
20240425,142100,1428259560,2650,2650,2650,2650,1726
20240425,142000,1423685660,2650,2655,2655,2650,1595
20240425,141900,1419458860,2655,2655,2655,2650,1061
20240425,141800,1416646905,2650,2650,2655,2650,1297
20240425,141700,1413209850,2655,2650,2660,2650,233
20240425,141600,1412592065,2650,2655,2660,2650,4056
20240425,141500,1401839510,2655,2655,2655,2650,4296
20240425,141400,1390454630,2655,2655,2655,2655,5
20240425,141300,1390441355,2650,2655,2655,2650,203
20240425,141200,1389903390,2650,2655,2655,2650,7400
20240425,141100,1370290320,2655,2655,2655,2655,100
20240425,141000,1370024820,2660,2655,2660,2655,8
20240425,140900,1370003575,2660,2660,2660,2660,100
20240425,140800,1369737575,2660,2655,2660,2655,395
20240425,140700,1368688645,2655,2655,2660,2655,111
20240425,140600,1368393935,2655,2660,2660,2655,243
20240425,140500,1367748760,2660,2660,2660,2655,516
20240425,140400,1366378700,2655,2650,2660,2650,290
20240425,140300,1365608765,2650,2650,2650,2650,575
20240425,140200,1364085015,2650,2655,2660,2650,2186
20240425,140100,1358288650,2660,2660,2660,2650,456
20240425,140000,1357075950,2660,2655,2660,2655,876
20240425,135900,1354747535,2655,2655,2655,2650,89
20240425,135800,1354511430,2650,2660,2660,2650,979
20240425,135700,1351915700,2650,2650,2650,2650,0
20240425,135600,1351915700,2650,2655,2655,2650,9552
20240425,135500,1326593280,2655,2655,2655,2655,0
20240425,135400,1326593280,2655,2655,2655,2655,1010
20240425,135300,1323911730,2655,2660,2660,2655,501
20240425,135200,1322579415,2660,2660,2660,2660,5
20240425,135100,1322566115,2660,2660,2660,2660,450
20240425,135000,1321369115,2655,2655,2655,2655,0
20240425,134900,1321369115,2655,2660,2660,2655,2439
20240425,134800,1314893070,2665,2665,2665,2665,300
20240425,134700,1314093570,2665,2665,2665,2665,0
20240425,134600,1314093570,2665,2660,2665,2660,492
20240425,134500,1312784845,2660,2660,2660,2660,110
20240425,134400,1312492245,2655,2660,2660,2655,1300
20240425,134300,1309038245,2660,2660,2660,2660,1
20240425,134200,1309035585,2660,2655,2660,2655,172
20240425,134100,1308578915,2655,2660,2660,2655,6300
20240425,134000,1291845340,2665,2665,2665,2665,1002
20240425,133900,1289175010,2660,2660,2660,2660,0
20240425,133800,1289175010,2660,2660,2660,2660,100
20240425,133700,1288909010,2660,2665,2665,2660,434
20240425,133600,1287754470,2665,2665,2665,2665,4
20240425,133500,1287743810,2665,2665,2665,2665,1
20240425,133400,1287741145,2660,2660,2660,2660,1445
20240425,133300,1283897445,2665,2660,2665,2660,120
20240425,133200,1283578230,2665,2665,2665,2665,0
20240425,133100,1283578230,2665,2665,2665,2665,136
20240425,133000,1283215790,2660,2655,2660,2655,1197
20240425,132900,1280036900,2660,2660,2660,2660,2001
20240425,132800,1274714240,2660,2660,2665,2660,3566
20240425,132700,1265228325,2660,2660,2660,2660,675
20240425,132600,1263432825,2660,2660,2660,2660,451
20240425,132500,1262233165,2660,2660,2665,2660,6677
20240425,132400,1244470595,2665,2665,2665,2665,739
20240425,132300,1242501160,2660,2665,2665,2660,1640
20240425,132200,1238131060,2665,2665,2665,2665,130
20240425,132100,1237784610,2660,2665,2665,2660,2110
20240425,132000,1232165460,2665,2665,2665,2665,97
20240425,131900,1231906955,2660,2660,2660,2660,895
20240425,131800,1229526255,2660,2660,2660,2660,249
20240425,131700,1228863915,2665,2665,2665,2665,100
20240425,131600,1228597415,2660,2660,2660,2660,151
20240425,131500,1228195755,2660,2660,2665,2660,244
20240425,131400,1227546705,2665,2665,2665,2665,4
20240425,131300,1227536045,2665,2665,2665,2665,422
20240425,131200,1226411415,2665,2665,2665,2665,1001
20240425,131100,1223743750,2665,2665,2665,2665,6
20240425,131000,1223727760,2665,2665,2665,2665,5
20240425,130900,1223714435,2665,2665,2665,2665,100
20240425,130800,1223447935,2665,2665,2665,2665,0
20240425,130700,1223447935,2665,2665,2665,2665,0
20240425,130600,1223447935,2665,2665,2665,2665,0
20240425,130500,1223447935,2665,2660,2665,2660,477
20240425,130400,1222178610,2665,2660,2665,2660,4078
20240425,130300,1211315990,2665,2665,2665,2665,9
20240425,130200,1211292005,2665,2660,2665,2660,1006
20240425,130100,1208616020,2660,2660,2665,2660,68
20240425,130000,1208435130,2665,2665,2665,2660,1069
20240425,125900,1205591245,2665,2665,2665,2660,173
20240425,125800,1205130215,2665,2665,2665,2660,1034
20240425,125700,1202379715,2665,2660,2665,2660,1882
20240425,125600,1197373485,2655,2655,2655,2655,25
20240425,125500,1197307110,2655,2655,2655,2655,82
20240425,125400,1197089400,2655,2655,2655,2655,0
20240425,125300,1197089400,2655,2655,2655,2655,940
20240425,125200,1194593700,2655,2655,2655,2655,611
20240425,125100,1192971495,2655,2660,2660,2655,46
20240425,125000,1192849260,2660,2660,2660,2655,142
20240425,124900,1192471545,2660,2660,2660,2660,70
20240425,124800,1192285345,2660,2660,2660,2655,1166
20240425,124700,1189184780,2660,2660,2660,2660,93
20240425,124600,1188937400,2655,2660,2660,2655,1073
20240425,124500,1186087560,2660,2660,2660,2660,142
20240425,124400,1185709840,2660,2655,2660,2655,1331
20240425,124300,1182169525,2655,2655,2655,2655,0
20240425,124200,1182169525,2655,2660,2660,2655,1120
20240425,124100,1179190330,2660,2660,2660,2660,2729
20240425,124000,1171931190,2660,2660,2660,2660,415
20240425,123900,1170827290,2660,2655,2660,2655,1683
20240425,123800,1166358690,2655,2655,2655,2650,2253
20240425,123700,1160382625,2655,2655,2655,2655,17
20240425,123600,1160337490,2650,2650,2650,2650,500
20240425,123500,1159012490,2655,2655,2655,2650,6818
20240425,123400,1140927225,2655,2655,2660,2655,21899
20240425,123300,1082785320,2655,2655,2655,2655,0
20240425,123200,1082785320,2655,2655,2655,2655,1800
20240425,123100,1078006320,2655,2655,2655,2655,4008
20240425,123000,1067365080,2655,2660,2660,2655,9317
20240425,122900,1042627515,2665,2660,2665,2655,6432
20240425,122800,1025549655,2660,2660,2660,2660,6322
20240425,122700,1008733135,2660,2660,2665,2660,5053
20240425,122600,995291890,2660,2665,2665,2660,5759
20240425,122500,979972440,2665,2665,2665,2665,1446
20240425,122400,976118850,2665,2665,2665,2665,1102
20240425,122300,973182020,2665,2665,2665,2665,5
20240425,122200,973168695,2675,2670,2675,2670,849
20240425,122100,970901860,2675,2675,2675,2675,41
20240425,122000,970792185,2675,2675,2675,2675,0
20240425,121900,970792185,2675,2670,2675,2670,658
20240425,121800,969035305,2670,2670,2670,2665,558
20240425,121700,967545705,2665,2665,2670,2665,440
20240425,121600,966372910,2665,2665,2665,2665,5170
20240425,121500,952594860,2670,2670,2670,2670,0
20240425,121400,952594860,2670,2670,2670,2670,54
20240425,121300,952450680,2670,2670,2670,2670,20
20240425,121200,952397280,2670,2670,2670,2670,30
20240425,121100,952317180,2675,2670,2675,2670,14
20240425,121000,952279780,2665,2670,2670,2665,1187
20240425,120900,949114820,2670,2670,2670,2670,10
20240425,120800,949088120,2670,2670,2670,2670,1907
20240425,120700,943996430,2670,2670,2670,2670,240
20240425,120600,943355630,2670,2670,2670,2670,1060
20240425,120500,940525430,2670,2670,2670,2670,133
20240425,120400,940170320,2670,2670,2670,2670,30
20240425,120300,940090220,2670,2670,2670,2670,33
20240425,120200,940002110,2670,2670,2670,2670,530
20240425,120100,938587010,2670,2665,2670,2665,81
20240425,120000,938370930,2665,2670,2670,2665,113
20240425,115900,938069235,2670,2670,2670,2665,376
20240425,115800,937065340,2665,2670,2670,2665,98
20240425,115700,936804065,2670,2670,2670,2670,218
20240425,115600,936222005,2670,2670,2670,2670,52
20240425,115500,936083165,2665,2665,2665,2665,70
20240425,115400,935896615,2665,2665,2670,2665,2672
20240425,115300,928775585,2665,2665,2670,2665,637
20240425,115200,927077880,2665,2670,2670,2665,2588
20240425,115100,920180835,2675,2670,2675,2670,3060
20240425,115000,912010535,2670,2670,2670,2670,1750
20240425,114900,907338035,2670,2675,2675,2670,153
20240425,114800,906928955,2675,2670,2675,2670,129
20240425,114700,906584010,2675,2675,2675,2675,8
20240425,114600,906562610,2675,2675,2675,2675,4
20240425,114500,906551910,2675,2675,2675,2670,1521
20240425,114400,902490735,2675,2675,2675,2675,39
20240425,114300,902386410,2675,2675,2675,2675,520
20240425,114200,900995410,2670,2670,2670,2670,1105
20240425,114100,898045060,2675,2670,2675,2670,453
20240425,114000,896835445,2675,2675,2675,2675,1
20240425,113900,896832770,2675,2680,2680,2675,588
20240425,113800,895259770,2680,2680,2680,2675,75
20240425,113700,895058810,2680,2680,2680,2680,60
20240425,113600,894898010,2680,2680,2680,2680,34
20240425,113500,894806890,2680,2680,2680,2680,32
20240425,113400,894721130,2680,2675,2680,2675,1443
20240425,113300,890861100,2680,2680,2680,2680,300
20240425,113200,890057100,2680,2675,2680,2675,503
20240425,113100,888711560,2680,2675,2680,2675,103
20240425,113000,888436025,2680,2675,2680,2675,717
20240425,112900,886518035,2680,2680,2680,2680,1
20240425,112800,886515355,2685,2685,2685,2675,164
20240425,112700,886075215,2685,2685,2685,2685,54
20240425,112600,885930225,2685,2680,2690,2675,1329
20240425,112500,882368845,2680,2675,2680,2670,2195
20240425,112400,876497195,2670,2670,2670,2670,4047
20240425,112300,865691705,2670,2670,2670,2670,110
20240425,112200,865398005,2670,2665,2670,2665,266
20240425,112100,864688325,2670,2670,2670,2670,55
20240425,112000,864541475,2670,2670,2670,2670,50
20240425,111900,864407975,2670,2665,2670,2665,2265
20240425,111800,858369700,2670,2665,2670,2665,2066
20240425,111700,852863735,2670,2670,2670,2665,503
20240425,111600,851520735,2670,2670,2670,2670,250
20240425,111500,850853235,2670,2670,2675,2670,183
20240425,111400,850364125,2670,2665,2670,2665,4288
20240425,111300,838936505,2670,2675,2675,2670,3123
20240425,111200,830598090,2675,2675,2675,2675,6
20240425,111100,830582040,2675,2675,2680,2675,26
20240425,111000,830512400,2675,2675,2675,2670,393
20240425,110900,829463080,2675,2675,2675,2675,560
20240425,110800,827965080,2675,2675,2675,2675,0
20240425,110700,827965080,2675,2675,2675,2675,400
20240425,110600,826895080,2675,2675,2675,2675,58
20240425,110500,826739930,2675,2680,2680,2670,548
20240425,110400,825274190,2680,2675,2680,2670,15335
20240425,110300,784307780,2680,2675,2680,2675,2056
20240425,110200,778807975,2675,2675,2675,2675,2855
20240425,110100,771170850,2675,2675,2680,2670,1676
20240425,110000,766694535,2675,2670,2675,2670,1280
20240425,105900,763276765,2670,2680,2680,2670,3494
20240425,105800,753920350,2690,2685,2690,2680,338
20240425,105700,753012950,2685,2680,2685,2680,18
20240425,105600,752964645,2675,2680,2680,2675,3293
20240425,105500,744150840,2680,2680,2685,2680,2425
20240425,105400,737651590,2680,2680,2680,2680,553
20240425,105300,736169550,2680,2680,2680,2670,7728
20240425,105200,715530120,2680,2680,2680,2670,2444
20240425,105100,708995045,2680,2675,2680,2670,4793
20240425,105000,696183210,2675,2680,2680,2675,1043
20240425,104900,693392970,2680,2680,2680,2675,1988
20240425,104800,688065335,2680,2680,2680,2675,3803
20240425,104700,677890800,2680,2675,2680,2675,10981
20240425,104600,648490620,2675,2685,2685,2675,784
20240425,104500,646389670,2685,2680,2685,2675,752
20240425,104400,644373770,2680,2680,2680,2680,2579
20240425,104300,637462050,2675,2695,2700,2675,15380
20240425,104200,596128470,2695,2700,2700,2695,2789
20240425,104100,588609840,2695,2700,2700,2695,348
20240425,104000,587671480,2700,2705,2705,2700,61
20240425,103900,587506775,2700,2695,2705,2695,14419
20240425,103800,548644275,2705,2700,2705,2695,3157
20240425,103700,540135600,2700,2705,2705,2695,4415
20240425,103600,528225940,2700,2705,2705,2700,11573
20240425,103500,496951325,2705,2705,2705,2705,1194
20240425,103400,493721555,2705,2705,2705,2705,216
20240425,103300,493137275,2700,2705,2705,2700,10298
20240425,103200,465331335,2700,2705,2705,2700,19849
20240425,103100,411732480,2700,2710,2710,2700,5107
20240425,103000,397923025,2705,2710,2710,2705,3706
20240425,102900,387897065,2710,2710,2710,2710,209
20240425,102800,387330675,2710,2710,2710,2710,506
20240425,102700,385959415,2710,2715,2715,2710,3068
20240425,102600,377645120,2715,2710,2715,2710,4
20240425,102500,377634265,2715,2720,2720,2710,43
20240425,102400,377517635,2715,2710,2720,2710,2772
20240425,102300,370005475,2710,2710,2720,2710,1042
20240425,102200,367179100,2715,2710,2715,2710,312
20240425,102100,366333575,2715,2715,2725,2715,513
20240425,102000,364940730,2725,2720,2725,2720,28
20240425,101900,364864550,2720,2725,2725,2720,824
20240425,101800,362622270,2725,2720,2725,2720,7
20240425,101700,362603205,2725,2715,2725,2715,3080
20240425,101600,354240955,2720,2725,2725,2720,2520
20240425,101500,347386550,2725,2725,2725,2725,35
20240425,101400,347291175,2720,2720,2725,2720,1012
20240425,101300,344538515,2720,2725,2725,2720,90
20240425,101200,344293515,2725,2725,2725,2725,1
20240425,101100,344290790,2725,2730,2730,2725,589
20240425,101000,342685755,2725,2725,2725,2725,151
20240425,100900,342274280,2725,2725,2725,2720,834
20240425,100800,340001635,2725,2725,2725,2725,0
20240425,100700,340001635,2725,2725,2725,2725,4307
20240425,100600,328265060,2730,2730,2730,2730,104
20240425,100500,327981140,2725,2730,2730,2725,93
20240425,100400,327727700,2730,2730,2730,2730,4900
20240425,100300,314350700,2730,2735,2735,2730,3200
20240425,100200,305611195,2735,2735,2735,2735,1517
20240425,100100,301462200,2735,2735,2735,2735,0
20240425,100000,301462200,2735,2735,2735,2735,1115
20240425,095900,298412675,2735,2740,2740,2735,315
20240425,095800,297550075,2740,2740,2740,2735,2572
20240425,095700,290508295,2735,2735,2735,2735,1980
20240425,095600,285092995,2735,2735,2735,2735,30
20240425,095500,285010945,2740,2740,2740,2740,2
20240425,095400,285005465,2740,2735,2740,2735,2294
20240425,095300,278731370,2730,2730,2730,2730,1
20240425,095200,278728640,2730,2730,2730,2730,161
20240425,095100,278289110,2730,2730,2730,2730,44
20240425,095000,278168990,2730,2730,2730,2730,526
20240425,094900,276733010,2730,2730,2730,2730,300
20240425,094800,275914010,2730,2730,2730,2730,305
20240425,094700,275081360,2730,2730,2730,2730,0
20240425,094600,275081360,2730,2720,2730,2715,10675
20240425,094500,246040915,2720,2720,2720,2720,335
20240425,094400,245129715,2720,2720,2720,2720,222
20240425,094300,244525875,2725,2725,2725,2725,45
20240425,094200,244403250,2725,2725,2725,2725,53
20240425,094100,244258825,2720,2720,2720,2720,8
20240425,094000,244237065,2725,2725,2725,2725,171
20240425,093900,243771090,2725,2725,2725,2725,374
20240425,093800,242751940,2725,2725,2725,2725,200
20240425,093700,242206940,2725,2725,2725,2725,528
20240425,093600,240768140,2725,2730,2730,2725,1667
20240425,093500,236225545,2730,2730,2730,2730,3853
20240425,093400,225706855,2730,2720,2730,2720,8
20240425,093300,225685065,2725,2725,2725,2725,0
20240425,093200,225685065,2725,2720,2730,2720,1874
20240425,093100,220579285,2720,2720,2720,2720,200
20240425,093000,220035285,2715,2720,2720,2715,250
20240425,092900,219356490,2720,2720,2720,2720,203
20240425,092800,218804330,2715,2720,2720,2715,1002
20240425,092700,216083890,2720,2715,2720,2715,60
20240425,092600,215920940,2715,2715,2715,2715,333
20240425,092500,215016845,2720,2720,2720,2720,3
20240425,092400,215008685,2720,2720,2720,2720,2332
20240425,092300,208665645,2720,2720,2720,2720,1000
20240425,092200,205945645,2730,2730,2730,2730,26
20240425,092100,205874665,2730,2730,2730,2730,26
20240425,092000,205803685,2730,2730,2730,2730,110
20240425,091900,205503385,2720,2725,2725,2720,85
20240425,091800,205272130,2725,2730,2730,2725,859
20240425,091700,202931350,2730,2725,2730,2725,234
20240425,091600,202293600,2725,2730,2730,2725,56
20240425,091500,202140750,2730,2730,2730,2730,520
20240425,091400,200721150,2735,2735,2735,2735,6
20240425,091300,200704740,2740,2740,2740,2740,6
20240425,091200,200688300,2720,2725,2725,2720,7601
20240425,091100,179989555,2735,2730,2735,2730,2811
20240425,091000,172310775,2730,2720,2730,2720,1381
20240425,090900,168549000,2720,2720,2720,2720,345
20240425,090800,167610600,2720,2720,2720,2720,175
20240425,090700,167134600,2725,2710,2725,2710,1809
20240425,090600,162214295,2720,2720,2720,2720,2605
20240425,090500,155128695,2720,2720,2725,2720,524
20240425,090400,153702915,2725,2720,2725,2720,5541
20240425,090300,138611395,2715,2730,2730,2715,5325
20240425,090200,124129355,2730,2730,2730,2725,9070
20240425,090100,99412755,2735,2705,2735,2705,6435
20240425,090000,81881760,2715,2725,2725,2705,30072