stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,192300,100944425126,2545,2545,2545,2545,311443
20250416,192200,100944425126,2545,2545,2545,2545,0
20250416,192100,100944425126,2545,2545,2545,2545,0
20250416,192000,100944425126,2545,2545,2545,2545,0
20250416,191900,100944425126,2545,2545,2545,2545,0
20250416,191800,100944425126,2545,2545,2545,2545,0
20250416,191700,100944425126,2545,2545,2545,2545,0
20250416,191600,100944425126,2545,2545,2545,2545,0
20250416,191500,100944425126,2545,2545,2545,2545,0
20250416,191400,100944425126,2545,2545,2545,2545,0
20250416,191300,100944425126,2545,2545,2545,2545,0
20250416,191200,100944425126,2545,2545,2545,2545,0
20250416,191100,100944425126,2545,2545,2545,2545,0
20250416,191000,100944425126,2545,2545,2545,2545,0
20250416,190900,100944425126,2545,2545,2545,2545,0
20250416,190800,100944425126,2545,2545,2545,2545,0
20250416,190700,100944425126,2545,2545,2545,2545,0
20250416,190600,100944425126,2545,2545,2545,2545,0
20250416,190500,100944425126,2545,2545,2545,2545,0
20250416,190400,100944425126,2545,2545,2545,2545,0
20250416,190300,100944425126,2545,2545,2545,2545,0
20250416,190200,100944425126,2545,2545,2545,2545,0
20250416,190100,100944425126,2545,2545,2545,2545,0
20250416,190000,100944425126,2545,2545,2545,2545,0
20250416,185900,100944425126,2545,2545,2545,2545,0
20250416,185800,100944425126,2545,2545,2545,2545,0
20250416,185700,100944425126,2545,2545,2545,2545,0
20250416,185600,100944425126,2545,2545,2545,2545,0
20250416,185500,100944425126,2545,2545,2545,2545,0
20250416,185400,100944425126,2545,2545,2545,2545,0
20250416,185300,100944425126,2545,2545,2545,2545,311443
20250416,185200,100944425126,2545,2545,2545,2545,0
20250416,185100,100944425126,2545,2545,2545,2545,0
20250416,185000,100944425126,2545,2545,2545,2545,0
20250416,184900,100944425126,2545,2545,2545,2545,0
20250416,184800,100944425126,2545,2545,2545,2545,0
20250416,184700,100944425126,2545,2545,2545,2545,0
20250416,184600,100944425126,2545,2545,2545,2545,0
20250416,184500,100944425126,2545,2545,2545,2545,0
20250416,184400,100944425126,2545,2545,2545,2545,0
20250416,184300,100944425126,2545,2545,2545,2545,0
20250416,184200,100944425126,2545,2545,2545,2545,0
20250416,184100,100944425126,2545,2545,2545,2545,0
20250416,184000,100944425126,2545,2545,2545,2545,0
20250416,183900,100944425126,2545,2545,2545,2545,0
20250416,183800,100944425126,2545,2545,2545,2545,0
20250416,183700,100944425126,2545,2545,2545,2545,0
20250416,183600,100944425126,2545,2545,2545,2545,0
20250416,183500,100944425126,2545,2545,2545,2545,0
20250416,183400,100944425126,2545,2545,2545,2545,0
20250416,183300,100944425126,2545,2545,2545,2545,0
20250416,183200,100944425126,2545,2545,2545,2545,0
20250416,183100,100944425126,2545,2545,2545,2545,0
20250416,183000,100944425126,2545,2545,2545,2545,0
20250416,182900,100944425126,2545,2545,2545,2545,0
20250416,182800,100944425126,2545,2545,2545,2545,0
20250416,182700,100944425126,2545,2545,2545,2545,0
20250416,182600,100944425126,2545,2545,2545,2545,0
20250416,182500,100944425126,2545,2545,2545,2545,0
20250416,182400,100944425126,2545,2545,2545,2545,0
20250416,182300,100944425126,2545,2545,2545,2545,311443
20250416,182200,100944425126,2545,2545,2545,2545,0
20250416,182100,100944425126,2545,2545,2545,2545,0
20250416,182000,100944425126,2545,2545,2545,2545,0
20250416,181900,100944425126,2545,2545,2545,2545,0
20250416,181800,100944425126,2545,2545,2545,2545,0
20250416,181700,100944425126,2545,2545,2545,2545,0
20250416,181600,100944425126,2545,2545,2545,2545,0
20250416,181500,100944425126,2545,2545,2545,2545,0
20250416,181400,100944425126,2545,2545,2545,2545,0
20250416,181300,100944425126,2545,2545,2545,2545,0
20250416,181200,100944425126,2545,2545,2545,2545,0
20250416,181100,100944425126,2545,2545,2545,2545,0
20250416,181000,100944425126,2545,2545,2545,2545,0
20250416,180900,100944425126,2545,2545,2545,2545,0
20250416,180800,100944425126,2545,2545,2545,2545,0
20250416,180700,100944425126,2545,2545,2545,2545,0
20250416,180600,100944425126,2545,2545,2545,2545,0
20250416,180500,100944425126,2545,2545,2545,2545,0
20250416,180400,100944425126,2545,2545,2545,2545,0
20250416,180300,100944425126,2545,2545,2545,2545,0
20250416,180200,100944425126,2545,2545,2545,2545,0
20250416,180100,100944425126,2545,2545,2545,2545,0
20250416,180000,100944425126,2545,2545,2545,2545,0
20250416,175900,100944425126,2545,2545,2545,2545,0
20250416,175800,100944425126,2545,2545,2545,2545,0
20250416,175700,100944425126,2545,2545,2545,2545,0
20250416,175600,100944425126,2545,2545,2545,2545,0
20250416,175500,100944425126,2545,2545,2545,2545,0
20250416,175400,100944425126,2545,2545,2545,2545,0
20250416,175300,100944425126,2545,2545,2545,2545,311443
20250416,175200,100944425126,2545,2545,2545,2545,0
20250416,175100,100944425126,2545,2545,2545,2545,0
20250416,175000,100944425126,2545,2545,2545,2545,0
20250416,174900,100944425126,2545,2545,2545,2545,0
20250416,174800,100944425126,2545,2545,2545,2545,0
20250416,174700,100944425126,2545,2545,2545,2545,0
20250416,174600,100944425126,2545,2545,2545,2545,0
20250416,174500,100944425126,2545,2545,2545,2545,0
20250416,174400,100944425126,2545,2545,2545,2545,0
20250416,174300,100944425126,2545,2545,2545,2545,0
20250416,174200,100944425126,2545,2545,2545,2545,0
20250416,174100,100944425126,2545,2545,2545,2545,0
20250416,174000,100944425126,2545,2545,2545,2545,0
20250416,173900,100944425126,2545,2545,2545,2545,0
20250416,173800,100944425126,2545,2545,2545,2545,0
20250416,173700,100944425126,2545,2545,2545,2545,0
20250416,173600,100944425126,2545,2545,2545,2545,0
20250416,173500,100944425126,2545,2545,2545,2545,0
20250416,173400,100944425126,2545,2545,2545,2545,0
20250416,173300,100944425126,2545,2545,2545,2545,0
20250416,173200,100944425126,2545,2545,2545,2545,0
20250416,173100,100944425126,2545,2545,2545,2545,0
20250416,173000,100944425126,2545,2545,2545,2545,0
20250416,172900,100944425126,2545,2545,2545,2545,0
20250416,172800,100944425126,2545,2545,2545,2545,0
20250416,172700,100944425126,2545,2545,2545,2545,0
20250416,172600,100944425126,2545,2545,2545,2545,0
20250416,172500,100944425126,2545,2545,2545,2545,0
20250416,172400,100944425126,2545,2545,2545,2545,0
20250416,172300,100944425126,2545,2545,2545,2545,311443
20250416,172200,100944425126,2545,2545,2545,2545,0
20250416,172100,100944425126,2545,2545,2545,2545,0
20250416,172000,100944425126,2545,2545,2545,2545,0
20250416,171900,100944425126,2545,2545,2545,2545,0
20250416,171800,100944425126,2545,2545,2545,2545,0
20250416,171700,100944425126,2545,2545,2545,2545,0
20250416,171600,100944425126,2545,2545,2545,2545,0
20250416,171500,100944425126,2545,2545,2545,2545,0
20250416,171400,100944425126,2545,2545,2545,2545,0
20250416,171300,100944425126,2545,2545,2545,2545,0
20250416,171200,100944425126,2545,2545,2545,2545,0
20250416,171100,100944425126,2545,2545,2545,2545,0
20250416,171000,100944425126,2545,2545,2545,2545,0
20250416,170900,100944425126,2545,2545,2545,2545,0
20250416,170800,100944425126,2545,2545,2545,2545,0
20250416,170700,100944425126,2545,2545,2545,2545,0
20250416,170600,100944425126,2545,2545,2545,2545,0
20250416,170500,100944425126,2545,2545,2545,2545,0
20250416,170400,100944425126,2545,2545,2545,2545,0
20250416,170300,100944425126,2545,2545,2545,2545,0
20250416,170200,100944425126,2545,2545,2545,2545,0
20250416,170100,100944425126,2545,2545,2545,2545,0
20250416,170000,100944425126,2545,2545,2545,2545,0
20250416,165900,100944425126,2545,2545,2545,2545,0
20250416,165800,100944425126,2545,2545,2545,2545,0
20250416,165700,100944425126,2545,2545,2545,2545,0
20250416,165600,100944425126,2545,2545,2545,2545,0
20250416,165500,100944425126,2545,2545,2545,2545,0
20250416,165400,100944425126,2545,2545,2545,2545,0
20250416,165300,100944425126,2545,2545,2545,2545,311443
20250416,165200,100944425126,2545,2545,2545,2545,0
20250416,165100,100944425126,2545,2545,2545,2545,0
20250416,165000,100944425126,2545,2545,2545,2545,0
20250416,164900,100944425126,2545,2545,2545,2545,0
20250416,164800,100944425126,2545,2545,2545,2545,0
20250416,164700,100944425126,2545,2545,2545,2545,0
20250416,164600,100944425126,2545,2545,2545,2545,0
20250416,164500,100944425126,2545,2545,2545,2545,0
20250416,164400,100944425126,2545,2545,2545,2545,0
20250416,164300,100944425126,2545,2545,2545,2545,0
20250416,164200,100944425126,2545,2545,2545,2545,0
20250416,164100,100944425126,2545,2545,2545,2545,0
20250416,164000,100944425126,2545,2545,2545,2545,0
20250416,163900,100944425126,2545,2545,2545,2545,0
20250416,163800,100944425126,2545,2545,2545,2545,0
20250416,163700,100944425126,2545,2545,2545,2545,0
20250416,163600,100944425126,2545,2545,2545,2545,0
20250416,163500,100944425126,2545,2545,2545,2545,0
20250416,163400,100944425126,2545,2545,2545,2545,0
20250416,163300,100944425126,2545,2545,2545,2545,0
20250416,163200,100944425126,2545,2545,2545,2545,0
20250416,163100,100944425126,2545,2545,2545,2545,0
20250416,163000,100944425126,2545,2545,2545,2545,0
20250416,162900,100944425126,2545,2545,2545,2545,0
20250416,162800,100944425126,2545,2545,2545,2545,0
20250416,162700,100944425126,2545,2545,2545,2545,0
20250416,162600,100944425126,2545,2545,2545,2545,0
20250416,162500,100944425126,2545,2545,2545,2545,0
20250416,162400,100944425126,2545,2545,2545,2545,0
20250416,162300,100944425126,2545,2545,2545,2545,311443
20250416,162200,100944425126,2545,2545,2545,2545,0
20250416,162100,100944425126,2545,2545,2545,2545,0
20250416,162000,100944425126,2545,2545,2545,2545,0
20250416,161900,100944425126,2545,2545,2545,2545,0
20250416,161800,100944425126,2545,2545,2545,2545,0
20250416,161700,100944425126,2545,2545,2545,2545,0
20250416,161600,100944425126,2545,2545,2545,2545,0
20250416,161500,100944425126,2545,2545,2545,2545,0
20250416,161400,100944425126,2545,2545,2545,2545,0
20250416,161300,100944425126,2545,2545,2545,2545,0
20250416,161200,100944425126,2545,2545,2545,2545,0
20250416,161100,100944425126,2545,2545,2545,2545,0
20250416,161000,100944425126,2545,2545,2545,2545,0
20250416,160900,100944425126,2545,2545,2545,2545,0
20250416,160800,100944425126,2545,2545,2545,2545,0
20250416,160700,100944425126,2545,2545,2545,2545,0
20250416,160600,100944425126,2545,2545,2545,2545,0
20250416,160500,100944425126,2545,2545,2545,2545,0
20250416,160400,100944425126,2545,2545,2545,2545,0
20250416,160300,100944425126,2545,2545,2545,2545,0
20250416,160200,100944425126,2545,2545,2545,2545,0
20250416,160100,100944425126,2545,2545,2545,2545,0
20250416,160000,100944425126,2545,2545,2545,2545,0
20250416,155900,100944425126,2545,2545,2545,2545,0
20250416,155800,100944425126,2545,2545,2545,2545,0
20250416,155700,100944425126,2545,2545,2545,2545,0
20250416,155600,100944425126,2545,2545,2545,2545,0
20250416,155500,100944425126,2545,2545,2545,2545,0
20250416,155400,100944425126,2545,2545,2545,2545,0
20250416,155300,100944425126,2545,2545,2545,2545,311443
20250416,155200,100944425126,2545,2545,2545,2545,0
20250416,155100,100944425126,2545,2545,2545,2545,0
20250416,155000,100944425126,2545,2545,2545,2545,0
20250416,154900,100944425126,2545,2545,2545,2545,0
20250416,154800,100944425126,2545,2545,2545,2545,0
20250416,154700,100944425126,2545,2545,2545,2545,0
20250416,154600,100944425126,2545,2545,2545,2545,0
20250416,154500,100944425126,2545,2545,2545,2545,0
20250416,154400,100944425126,2545,2545,2545,2545,0
20250416,154300,100944425126,2545,2545,2545,2545,0
20250416,154200,100944425126,2545,2545,2545,2545,0
20250416,154100,100944425126,2545,2545,2545,2545,0
20250416,154000,100944425126,2545,2545,2545,2545,0
20250416,153900,100944425126,2545,2545,2545,2545,0
20250416,153800,100944425126,2545,2545,2545,2545,0
20250416,153700,100944425126,2545,2545,2545,2545,0
20250416,153600,100944425126,2545,2545,2545,2545,0
20250416,153500,100944425126,2545,2545,2545,2545,0
20250416,153400,100944425126,2545,2545,2545,2545,0
20250416,153300,100944425126,2545,2545,2545,2545,0
20250416,153200,100944425126,2545,2545,2545,2545,0
20250416,153100,100944425126,2545,2545,2545,2545,0
20250416,153000,100944425126,2545,2545,2545,2545,311443
20250416,152900,100151802691,2575,2575,2575,2575,0
20250416,152800,100151802691,2575,2575,2575,2575,0
20250416,152700,100151802691,2575,2575,2575,2575,0
20250416,152600,100151802691,2575,2575,2575,2575,0
20250416,152500,100151802691,2575,2575,2575,2575,0
20250416,152400,100151802691,2575,2575,2575,2575,0
20250416,152300,100151802691,2575,2575,2575,2575,0
20250416,152200,100151802691,2575,2575,2575,2575,0
20250416,152100,100151802691,2575,2575,2575,2575,0
20250416,152000,100151802691,2575,2575,2575,2575,0
20250416,151900,100151802691,2575,2590,2600,2560,262709
20250416,151800,99475288342,2590,2600,2605,2575,114993
20250416,151700,99177711622,2605,2585,2605,2585,181727
20250416,151600,98705881205,2590,2555,2595,2550,155077
20250416,151500,98306483732,2550,2535,2570,2535,70168
20250416,151400,98127392617,2530,2550,2560,2525,77501
20250416,151300,97930807906,2555,2540,2565,2530,113184
20250416,151200,97643278651,2540,2545,2555,2540,50197
20250416,151100,97515370426,2545,2565,2565,2535,64644
20250416,151000,97350584604,2565,2545,2575,2545,74104
20250416,150900,97160749496,2550,2560,2560,2545,75025
20250416,150800,96969465142,2560,2575,2580,2555,26387
20250416,150700,96901711550,2580,2565,2587,2565,80937
20250416,150600,96693211954,2565,2575,2580,2540,126204
20250416,150500,96370410053,2575,2595,2600,2565,92347
20250416,150400,96132117402,2590,2580,2610,2575,178275
20250416,150300,95669652202,2580,2570,2585,2565,67351
20250416,150200,95496304952,2580,2555,2585,2550,114735
20250416,150100,95201123539,2555,2550,2570,2545,98214
20250416,150000,94950115409,2550,2590,2595,2530,265066
20250416,145900,94273448639,2590,2580,2605,2575,90420
20250416,145800,94039140417,2580,2610,2610,2555,191392
20250416,145700,93546180007,2610,2590,2630,2590,73361
20250416,145600,93354255207,2590,2615,2615,2590,48805
20250416,145500,93227386852,2610,2610,2610,2580,131668
20250416,145400,92885611057,2610,2625,2630,2600,111783
20250416,145300,92593982522,2630,2610,2630,2595,169970
20250416,145200,92149954839,2610,2665,2665,2610,215961
20250416,145100,91581496760,2665,2650,2675,2640,104786
20250416,145000,91302706560,2650,2635,2680,2630,184865
20250416,144900,90810440730,2630,2660,2670,2630,119344
20250416,144800,90493339170,2665,2625,2675,2610,259315
20250416,144700,89807354940,2630,2615,2650,2610,106210
20250416,144600,89528036765,2615,2647,2647,2615,156444
20250416,144500,89117415378,2650,2645,2660,2620,200767
20250416,144400,88587357581,2645,2670,2685,2640,188573
20250416,144300,88084146388,2670,2655,2670,2630,223294
20250416,144200,87492061958,2650,2685,2685,2630,489216
20250416,144100,86188649124,2685,2590,2700,2590,913037
20250416,144000,83751606086,2595,2570,2605,2550,235367
20250416,143900,83144134534,2570,2560,2575,2560,49140
20250416,143800,83017954259,2565,2580,2600,2555,153353
20250416,143700,82623598904,2575,2595,2605,2575,57657
20250416,143600,82474356659,2595,2580,2600,2570,100633
20250416,143500,82214478564,2580,2600,2610,2575,98385
20250416,143400,81959945054,2595,2610,2620,2590,158679
20250416,143300,81546693991,2610,2650,2650,2605,229059
20250416,143200,80944134278,2650,2565,2655,2560,470603
20250416,143100,79709371713,2560,2575,2585,2560,115725
20250416,143000,79411951629,2570,2575,2585,2530,311241
20250416,142900,78614439075,2580,2600,2605,2555,408017
20250416,142800,77563031648,2605,2615,2625,2600,274072
20250416,142700,76848218382,2615,2675,2740,2610,1053394
20250416,142600,74028573346,2675,2620,2690,2605,476427
20250416,142500,72763997885,2615,2635,2645,2615,279780
20250416,142400,72027937090,2635,2660,2670,2635,190416
20250416,142300,71523084724,2655,2685,2690,2630,331341
20250416,142200,70643640693,2685,2665,2685,2645,256293
20250416,142100,69961818613,2660,2660,2710,2645,733966
20250416,142000,67991705898,2665,2660,2695,2650,598941
20250416,141900,66386970916,2665,2690,2690,2650,511587
20250416,141800,65020462389,2687,2640,2695,2635,1140668
20250416,141700,61977606050,2625,2625,2625,2625,0
20250416,141600,61977606050,2625,2605,2625,2605,213895
20250416,141500,61417784005,2605,2525,2620,2520,527470
20250416,141400,60050500058,2530,2540,2540,2515,34673
20250416,141300,59962905728,2540,2525,2545,2500,160106
20250416,141200,59559681768,2525,2545,2550,2520,123801
20250416,141100,59246835389,2545,2555,2560,2535,111211
20250416,141000,58963834829,2555,2580,2580,2550,97159
20250416,140900,58714623154,2580,2530,2585,2530,329029
20250416,140800,57871001469,2525,2545,2555,2510,228665
20250416,140700,57291769974,2545,2565,2565,2535,209622
20250416,140600,56757899389,2560,2585,2590,2550,321558
20250416,140500,55931515544,2580,2595,2605,2575,368099
20250416,140400,54977624479,2595,2535,2610,2530,989650
20250416,140300,52418595605,2530,2495,2545,2495,606108
20250416,140200,50887213035,2500,2420,2515,2415,268751
20250416,140100,50218845765,2420,2420,2420,2410,12616
20250416,140000,50188346735,2415,2420,2420,2410,25641
20250416,135900,50126459878,2420,2415,2420,2405,29825
20250416,135800,50054549638,2410,2410,2415,2400,32976
20250416,135700,49975212167,2410,2420,2425,2410,12716
20250416,135600,49944492297,2425,2425,2430,2410,26717
20250416,135500,49879773706,2410,2430,2430,2410,21693
20250416,135400,49827246031,2425,2435,2440,2410,100142
20250416,135300,49584636721,2430,2440,2440,2425,45873
20250416,135200,49473053056,2435,2445,2445,2430,26685
20250416,135100,49408142276,2430,2460,2470,2425,77775
20250416,135000,49217677776,2460,2425,2460,2425,54759
20250416,134900,49083847526,2430,2430,2445,2425,23168
20250416,134800,49027418316,2430,2435,2445,2425,15356
20250416,134700,48990018216,2435,2432,2460,2420,67987
20250416,134600,48824708690,2432,2435,2455,2430,21936
20250416,134500,48771208699,2435,2455,2455,2430,39821
20250416,134400,48674160719,2455,2435,2460,2430,58477
20250416,134300,48531254883,2440,2455,2455,2435,71740
20250416,134200,48355841708,2455,2460,2490,2450,84912
20250416,134100,48146385543,2460,2460,2485,2455,103452
20250416,134000,47890729286,2455,2510,2520,2455,262319
20250416,133900,47238465797,2515,2445,2515,2430,351517
20250416,133800,46368667925,2440,2440,2455,2420,129075
20250416,133700,46053939435,2440,2440,2440,2415,128014
20250416,133600,45742828160,2440,2415,2440,2405,147263
20250416,133500,45385832135,2415,2375,2435,2370,168870
20250416,133400,44980154590,2375,2385,2395,2360,132498
20250416,133300,44666337755,2380,2410,2420,2380,90922
20250416,133200,44448461675,2415,2420,2430,2395,125025
20250416,133100,44146801685,2420,2390,2425,2385,225647
20250416,133000,43604156810,2395,2395,2395,2395,0
20250416,132900,43604156810,2395,2400,2405,2395,44053
20250416,132800,43498627190,2400,2400,2410,2395,186258
20250416,132700,43051687065,2395,2470,2470,2395,420483
20250416,132600,42031614543,2470,2480,2480,2455,130437
20250416,132500,41710218071,2480,2470,2490,2465,85288
20250416,132400,41498941561,2465,2465,2500,2465,141568
20250416,132300,41147553841,2470,2480,2485,2465,162744
20250416,132200,40745036411,2480,2490,2505,2475,130890
20250416,132100,40419351885,2495,2525,2545,2490,175257
20250416,132000,39979266780,2520,2530,2555,2520,124922
20250416,131900,39662116302,2540,2545,2550,2520,140322
20250416,131800,39306651277,2550,2520,2555,2520,161122
20250416,131700,38897075245,2520,2530,2535,2510,84549
20250416,131600,38683963285,2530,2540,2540,2515,75229
20250416,131500,38493781551,2540,2510,2560,2505,244208
20250416,131400,37873601207,2515,2515,2530,2505,173854
20250416,131300,37436201502,2515,2545,2550,2510,336681
20250416,131200,36587365894,2545,2580,2585,2540,258077
20250416,131100,35927489123,2580,2610,2620,2570,177559
20250416,131000,35466966218,2610,2620,2620,2590,121388
20250416,130900,35151139069,2620,2590,2630,2590,230520
20250416,130800,34547704701,2590,2625,2625,2585,264941
20250416,130700,33857815847,2615,2650,2660,2615,217748
20250416,130600,33283592867,2655,2650,2685,2635,523714
20250416,130500,31890293973,2650,2585,2670,2580,709989
20250416,130400,30021616419,2585,2565,2595,2540,279353
20250416,130300,29303678215,2570,2585,2585,2560,135331
20250416,130200,28955461010,2585,2555,2590,2535,421843
20250416,130100,27873427901,2550,2580,2600,2535,485946
20250416,130000,26628293496,2580,2610,2610,2565,395440
20250416,125900,25605536145,2605,2660,2660,2600,417986
20250416,125800,24512520714,2660,2670,2675,2625,257122
20250416,125700,23833061241,2670,2685,2690,2640,249628
20250416,125600,23168502391,2685,2680,2710,2655,368157
20250416,125500,22180463972,2680,2650,2720,2645,962142
20250416,125400,19589467871,2645,2625,2665,2620,452315
20250416,125300,18393925109,2630,2690,2700,2620,903421
20250416,125200,15991660645,2685,2660,2700,2655,626688
20250416,125100,14318701314,2635,2635,2635,2635,0
20250416,125000,14318701314,2635,2540,2635,2535,1010137
20250416,124900,11688217956,2540,2500,2555,2490,696095
20250416,124800,9926482050,2500,2470,2550,2450,918635
20250416,124700,7628397053,2470,2425,2480,2380,605566
20250416,124600,6152096889,2427,2360,2490,2345,767742
20250416,124500,4289750394,2365,2405,2405,2360,194363
20250416,124400,3827343638,2405,2400,2425,2385,203030
20250416,124300,3339158876,2425,2425,2425,2425,0
20250416,124200,3339158876,2425,2360,2425,2345,306228
20250416,124100,2607126580,2365,2300,2420,2295,434613
20250416,124000,1580661480,2295,2280,2320,2275,91487
20250416,123900,1370274915,2270,2290,2295,2260,64580
20250416,123800,1223002665,2285,2250,2295,2250,64203
20250416,123700,1077116930,2265,2290,2300,2250,86843
20250416,123600,879271325,2290,2230,2292,2230,46389
20250416,123500,774690490,2227,2225,2230,2225,2213
20250416,123400,769757172,2225,2225,2225,2225,747
20250416,123300,768095097,2225,2222,2225,2222,1602
20250416,123200,764533647,2225,2215,2225,2215,9864
20250416,123100,742648402,2220,2215,2220,2215,503
20250416,123000,741534247,2220,2215,2220,2215,4826
20250416,122900,730844547,2215,2220,2220,2205,21297
20250416,122800,683655541,2220,2215,2220,2215,6034
20250416,122700,670284572,2210,2210,2215,2210,14247
20250416,122600,638783692,2210,2210,2210,2210,50
20250416,122500,638673192,2210,2207,2210,2207,350
20250416,122400,637899695,2207,2207,2207,2207,90
20250416,122300,637701065,2210,2210,2210,2210,0
20250416,122200,637701065,2210,2210,2210,2210,251
20250416,122100,637146355,2210,2210,2210,2210,1
20250416,122000,637144145,2207,2207,2207,2207,262
20250416,121900,636565911,2207,2207,2207,2207,2680
20250416,121800,630651151,2210,2210,2210,2210,1
20250416,121700,630648941,2207,2207,2207,2207,70
20250416,121600,630494451,2207,2207,2207,2207,0
20250416,121500,630494451,2207,2207,2207,2207,100
20250416,121400,630273751,2210,2210,2210,2210,0
20250416,121300,630273751,2210,2210,2210,2207,725
20250416,121200,628672452,2210,2210,2210,2210,200
20250416,121100,628230452,2210,2207,2210,2207,151
20250416,121000,627896892,2210,2210,2210,2210,1089
20250416,120900,625490202,2207,2205,2207,2205,4837
20250416,120800,614824511,2205,2205,2205,2205,111
20250416,120700,614579756,2205,2205,2205,2205,0
20250416,120600,614579756,2205,2205,2205,2205,1
20250416,120500,614577551,2205,2195,2205,2195,718
20250416,120400,613000436,2210,2210,2210,2210,0
20250416,120300,613000436,2210,2205,2210,2200,3781
20250416,120200,604674631,2210,2200,2210,2200,2
20250416,120100,604670221,2210,2205,2210,2200,3813
20250416,120000,596275051,2210,2210,2210,2210,1
20250416,115900,596272841,2210,2210,2210,2210,0
20250416,115800,596272841,2210,2210,2210,2210,1598
20250416,115700,592741261,2210,2210,2210,2210,1
20250416,115600,592739051,2205,2205,2205,2205,3722
20250416,115500,584532041,2200,2200,2200,2200,0
20250416,115400,584532041,2200,2200,2205,2200,14
20250416,115300,584501236,2200,2200,2200,2200,0
20250416,115200,584501236,2200,2205,2205,2200,2
20250416,115100,584496831,2200,2205,2205,2200,151
20250416,115000,584164626,2200,2200,2200,2200,1
20250416,114900,584162426,2200,2200,2205,2200,3
20250416,114800,584155821,2200,2200,2200,2200,2263
20250416,114700,579177221,2205,2205,2205,2205,0
20250416,114600,579177221,2205,2200,2205,2200,5
20250416,114500,579166216,2205,2205,2205,2205,0
20250416,114400,579166216,2205,2205,2205,2205,116
20250416,114300,578910436,2200,2200,2205,2200,2700
20250416,114200,572969431,2200,2205,2205,2200,2641
20250416,114100,567158766,2205,2200,2205,2200,60
20250416,114000,567026616,2205,2205,2205,2205,1
20250416,113900,567024411,2200,2200,2200,2200,2
20250416,113800,567020011,2205,2210,2210,2205,20204
20250416,113700,522396406,2210,2210,2210,2210,353
20250416,113600,521616276,2210,2210,2210,2210,72
20250416,113500,521457156,2210,2210,2210,2210,1
20250416,113400,521454946,2210,2210,2210,2210,10
20250416,113300,521432846,2210,2200,2210,2200,256
20250416,113200,520869636,2205,2205,2205,2205,2545
20250416,113100,515257911,2210,2205,2210,2205,26
20250416,113000,515200501,2210,2210,2210,2210,0
20250416,112900,515200501,2210,2205,2210,2205,2101
20250416,112800,510567786,2210,2210,2210,2210,335
20250416,112700,509827436,2205,2200,2210,2200,8219
20250416,112600,491724061,2200,2195,2200,2195,914
20250416,112500,489713281,2195,2195,2195,2195,30
20250416,112400,489647431,2200,2200,2200,2200,1
20250416,112300,489645231,2195,2195,2200,2195,566
20250416,112200,488402856,2200,2200,2200,2195,36
20250416,112100,488323801,2200,2200,2200,2200,2130
20250416,112000,483637801,2200,2200,2205,2200,330
20250416,111900,482911796,2205,2200,2205,2200,2421
20250416,111800,477585586,2200,2205,2205,2200,1295
20250416,111700,474736581,2205,2205,2205,2205,2
20250416,111600,474732171,2205,2205,2205,2205,0
20250416,111500,474732171,2205,2205,2205,2205,2929
20250416,111400,468273726,2210,2210,2210,2210,6
20250416,111300,468260466,2210,2205,2210,2205,3021
20250416,111200,461599056,2205,2205,2205,2205,0
20250416,111100,461599056,2205,2200,2205,2200,501
20250416,111000,460496851,2205,2205,2210,2205,699
20250416,110900,458955051,2205,2200,2207,2200,9821
20250416,110800,437321746,2200,2190,2200,2190,629
20250416,110700,435943281,2195,2200,2200,2195,201
20250416,110600,435501086,2200,2200,2200,2200,0
20250416,110500,435501086,2200,2200,2200,2200,910
20250416,110400,433499086,2205,2195,2205,2195,6496
20250416,110300,419230521,2195,2195,2195,2195,5
20250416,110200,419219546,2195,2195,2195,2195,0
20250416,110100,419219546,2195,2195,2195,2195,0
20250416,110000,419219546,2195,2195,2195,2195,0
20250416,105900,419219546,2195,2190,2195,2190,5020
20250416,105800,408201196,2190,2190,2190,2190,0
20250416,105700,408201196,2190,2190,2190,2190,5
20250416,105600,408190246,2190,2190,2190,2190,5010
20250416,105500,397218346,2200,2200,2200,2200,46
20250416,105400,397117146,2200,2200,2200,2200,508
20250416,105300,395999546,2200,2200,2200,2200,2
20250416,105200,395995146,2205,2200,2205,2195,10766
20250416,105100,372316296,2200,2195,2200,2195,253
20250416,105000,371760951,2200,2200,2200,2200,60
20250416,104900,371628951,2200,2200,2200,2200,0
20250416,104800,371628951,2200,2200,2200,2200,46
20250416,104700,371527751,2200,2200,2200,2200,0
20250416,104600,371527751,2200,2200,2200,2200,4
20250416,104500,371518951,2200,2200,2200,2200,40
20250416,104400,371430951,2200,2200,2200,2200,400
20250416,104300,370550951,2200,2200,2200,2200,0
20250416,104200,370550951,2200,2195,2200,2190,2135
20250416,104100,365865821,2200,2200,2200,2195,106
20250416,104000,365633041,2195,2200,2200,2195,165
20250416,103900,365270746,2195,2195,2200,2190,1037
20250416,103800,362994656,2190,2195,2195,2190,1278
20250416,103700,360189451,2200,2200,2200,2200,0
20250416,103600,360189451,2200,2200,2200,2200,0
20250416,103500,360189451,2200,2200,2200,2200,51
20250416,103400,360077251,2200,2195,2200,2195,4132
20250416,103300,351005001,2195,2195,2195,2195,2251
20250416,103200,346064056,2195,2195,2195,2195,0
20250416,103100,346064056,2195,2185,2195,2185,2783
20250416,103000,339970181,2190,2190,2190,2190,2677
20250416,102900,334107551,2195,2190,2195,2180,3683
20250416,102800,326052206,2195,2195,2195,2195,90
20250416,102700,325854656,2195,2195,2195,2195,1
20250416,102600,325852461,2195,2195,2195,2195,10
20250416,102500,325830511,2195,2195,2195,2195,50
20250416,102400,325720761,2195,2195,2195,2195,23
20250416,102300,325670276,2195,2195,2195,2195,6
20250416,102200,325657106,2190,2190,2190,2190,49
20250416,102100,325549796,2195,2195,2195,2190,2045
20250416,102000,321071221,2190,2190,2190,2190,3
20250416,101900,321064651,2195,2192,2195,2190,693
20250416,101800,319544365,2195,2195,2195,2195,113
20250416,101700,319296330,2195,2190,2195,2190,2179
20250416,101600,314522275,2185,2185,2190,2185,3335
20250416,101500,307233800,2190,2190,2190,2185,958
20250416,101400,305140280,2190,2190,2190,2190,0
20250416,101300,305140280,2190,2190,2190,2190,0
20250416,101200,305140280,2190,2190,2190,2190,0
20250416,101100,305140280,2190,2190,2190,2190,0
20250416,101000,305140280,2190,2190,2190,2180,575
20250416,100900,303881770,2190,2180,2190,2180,842
20250416,100800,302046180,2190,2195,2195,2190,50
20250416,100700,301936675,2195,2195,2195,2180,3014
20250416,100600,295352570,2195,2195,2195,2195,1
20250416,100500,295350375,2190,2190,2190,2190,1503
20250416,100400,292058805,2195,2190,2195,2190,2569
20250416,100300,286431125,2190,2190,2190,2190,3341
20250416,100200,279114335,2190,2185,2190,2185,704
20250416,100100,277576090,2190,2190,2190,2190,1
20250416,100000,277573900,2190,2190,2190,2190,0
20250416,095900,277573900,2190,2190,2190,2180,89
20250416,095800,277379740,2185,2190,2190,2185,1906
20250416,095700,273215125,2185,2190,2190,2185,779
20250416,095600,271512935,2185,2185,2185,2185,2391
20250416,095500,266288600,2180,2180,2185,2180,1028
20250416,095400,264047495,2185,2180,2185,2180,2
20250416,095300,264043130,2185,2185,2185,2185,104
20250416,095200,263815890,2185,2175,2185,2175,3863
20250416,095100,255409545,2180,2180,2180,2180,287
20250416,095000,254783885,2175,2180,2180,2175,544
20250416,094900,253598185,2180,2180,2180,2180,13
20250416,094800,253569845,2180,2175,2180,2175,138
20250416,094700,253269405,2180,2180,2180,2180,4
20250416,094600,253260685,2180,2175,2180,2175,28
20250416,094500,253199735,2180,2175,2180,2175,972
20250416,094400,251085630,2175,2170,2175,2170,109
20250416,094300,250849070,2170,2175,2175,2170,3005
20250416,094200,244327695,2175,2175,2175,2175,0
20250416,094100,244327695,2175,2170,2180,2170,690
20250416,094000,242830270,2180,2180,2180,2175,58
20250416,093900,242703845,2175,2175,2180,2175,325
20250416,093800,241996675,2165,2165,2165,2165,1
20250416,093700,241994510,2170,2175,2175,2170,2300
20250416,093600,237002010,2180,2160,2180,2160,4347
20250416,093500,227571870,2160,2155,2160,2155,1139
20250416,093400,225116625,2160,2160,2165,2155,9423
20250416,093300,204767730,2160,2160,2160,2155,550
20250416,093200,203580620,2160,2160,2165,2160,2896
20250416,093100,197325190,2160,2165,2165,2160,1208
20250416,093000,194715590,2170,2165,2170,2160,2284
20250416,092900,189780375,2165,2170,2170,2165,10284
20250416,092800,167515325,2165,2170,2170,2165,1076
20250416,092700,165181725,2170,2175,2175,2170,2271
20250416,092600,160253645,2170,2170,2175,2170,1012
20250416,092500,158057595,2175,2175,2175,2175,928
20250416,092400,156039195,2175,2175,2175,2175,3019
20250416,092300,149472870,2180,2180,2180,2180,103
20250416,092200,149248330,2180,2175,2180,2175,3545
20250416,092100,141537935,2180,2180,2180,2180,9
20250416,092000,141518315,2175,2175,2175,2175,191
20250416,091900,141102890,2175,2175,2180,2170,5765
20250416,091800,128572355,2180,2180,2180,2175,986
20250416,091700,126426700,2185,2180,2185,2180,2010
20250416,091600,122044860,2170,2175,2175,2170,5605
20250416,091500,109856550,2175,2180,2180,2170,4044
20250416,091400,101061845,2175,2175,2175,2175,30
20250416,091300,100996595,2180,2180,2185,2170,1323
20250416,091200,98116360,2180,2180,2180,2180,48
20250416,091100,98011720,2170,2175,2180,2170,3420
20250416,091000,90582995,2175,2170,2175,2170,1870
20250416,090900,86520895,2170,2175,2180,2170,3393
20250416,090800,79158055,2175,2180,2180,2175,1651
20250416,090700,75559875,2180,2170,2180,2170,382
20250416,090600,74730675,2170,2185,2185,2170,6415
20250416,090500,60810110,2180,2175,2180,2165,8169
20250416,090400,43052815,2175,2180,2185,2175,2810
20250416,090300,36930920,2180,2185,2190,2180,630
20250416,090200,35554835,2185,2180,2190,2180,3927
20250416,090100,26990295,2185,2200,2200,2185,3029
20250416,090000,20371915,2210,2205,2210,2185,9229