stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,192300,14233734209,2395,2395,2395,2395,178507
20250417,192200,14233734209,2395,2395,2395,2395,0
20250417,192100,14233734209,2395,2395,2395,2395,0
20250417,192000,14233734209,2395,2395,2395,2395,0
20250417,191900,14233734209,2395,2395,2395,2395,0
20250417,191800,14233734209,2395,2395,2395,2395,0
20250417,191700,14233734209,2395,2395,2395,2395,0
20250417,191600,14233734209,2395,2395,2395,2395,0
20250417,191500,14233734209,2395,2395,2395,2395,0
20250417,191400,14233734209,2395,2395,2395,2395,0
20250417,191300,14233734209,2395,2395,2395,2395,0
20250417,191200,14233734209,2395,2395,2395,2395,0
20250417,191100,14233734209,2395,2395,2395,2395,0
20250417,191000,14233734209,2395,2395,2395,2395,0
20250417,190900,14233734209,2395,2395,2395,2395,0
20250417,190800,14233734209,2395,2395,2395,2395,0
20250417,190700,14233734209,2395,2395,2395,2395,0
20250417,190600,14233734209,2395,2395,2395,2395,0
20250417,190500,14233734209,2395,2395,2395,2395,0
20250417,190400,14233734209,2395,2395,2395,2395,0
20250417,190300,14233734209,2395,2395,2395,2395,0
20250417,190200,14233734209,2395,2395,2395,2395,0
20250417,190100,14233734209,2395,2395,2395,2395,0
20250417,190000,14233734209,2395,2395,2395,2395,0
20250417,185900,14233734209,2395,2395,2395,2395,0
20250417,185800,14233734209,2395,2395,2395,2395,0
20250417,185700,14233734209,2395,2395,2395,2395,0
20250417,185600,14233734209,2395,2395,2395,2395,0
20250417,185500,14233734209,2395,2395,2395,2395,0
20250417,185400,14233734209,2395,2395,2395,2395,0
20250417,185300,14233734209,2395,2395,2395,2395,178507
20250417,185200,14233734209,2395,2395,2395,2395,0
20250417,185100,14233734209,2395,2395,2395,2395,0
20250417,185000,14233734209,2395,2395,2395,2395,0
20250417,184900,14233734209,2395,2395,2395,2395,0
20250417,184800,14233734209,2395,2395,2395,2395,0
20250417,184700,14233734209,2395,2395,2395,2395,0
20250417,184600,14233734209,2395,2395,2395,2395,0
20250417,184500,14233734209,2395,2395,2395,2395,0
20250417,184400,14233734209,2395,2395,2395,2395,0
20250417,184300,14233734209,2395,2395,2395,2395,0
20250417,184200,14233734209,2395,2395,2395,2395,0
20250417,184100,14233734209,2395,2395,2395,2395,0
20250417,184000,14233734209,2395,2395,2395,2395,0
20250417,183900,14233734209,2395,2395,2395,2395,0
20250417,183800,14233734209,2395,2395,2395,2395,0
20250417,183700,14233734209,2395,2395,2395,2395,0
20250417,183600,14233734209,2395,2395,2395,2395,0
20250417,183500,14233734209,2395,2395,2395,2395,0
20250417,183400,14233734209,2395,2395,2395,2395,0
20250417,183300,14233734209,2395,2395,2395,2395,0
20250417,183200,14233734209,2395,2395,2395,2395,0
20250417,183100,14233734209,2395,2395,2395,2395,0
20250417,183000,14233734209,2395,2395,2395,2395,0
20250417,182900,14233734209,2395,2395,2395,2395,0
20250417,182800,14233734209,2395,2395,2395,2395,0
20250417,182700,14233734209,2395,2395,2395,2395,0
20250417,182600,14233734209,2395,2395,2395,2395,0
20250417,182500,14233734209,2395,2395,2395,2395,0
20250417,182400,14233734209,2395,2395,2395,2395,0
20250417,182300,14233734209,2395,2395,2395,2395,178507
20250417,182200,14233734209,2395,2395,2395,2395,0
20250417,182100,14233734209,2395,2395,2395,2395,0
20250417,182000,14233734209,2395,2395,2395,2395,0
20250417,181900,14233734209,2395,2395,2395,2395,0
20250417,181800,14233734209,2395,2395,2395,2395,0
20250417,181700,14233734209,2395,2395,2395,2395,0
20250417,181600,14233734209,2395,2395,2395,2395,0
20250417,181500,14233734209,2395,2395,2395,2395,0
20250417,181400,14233734209,2395,2395,2395,2395,0
20250417,181300,14233734209,2395,2395,2395,2395,0
20250417,181200,14233734209,2395,2395,2395,2395,0
20250417,181100,14233734209,2395,2395,2395,2395,0
20250417,181000,14233734209,2395,2395,2395,2395,0
20250417,180900,14233734209,2395,2395,2395,2395,0
20250417,180800,14233734209,2395,2395,2395,2395,0
20250417,180700,14233734209,2395,2395,2395,2395,0
20250417,180600,14233734209,2395,2395,2395,2395,0
20250417,180500,14233734209,2395,2395,2395,2395,0
20250417,180400,14233734209,2395,2395,2395,2395,0
20250417,180300,14233734209,2395,2395,2395,2395,0
20250417,180200,14233734209,2395,2395,2395,2395,0
20250417,180100,14233734209,2395,2395,2395,2395,0
20250417,180000,14233734209,2395,2395,2395,2395,0
20250417,175900,14233734209,2395,2395,2395,2395,0
20250417,175800,14233734209,2395,2395,2395,2395,0
20250417,175700,14233734209,2395,2395,2395,2395,0
20250417,175600,14233734209,2395,2395,2395,2395,0
20250417,175500,14233734209,2395,2395,2395,2395,0
20250417,175400,14233734209,2395,2395,2395,2395,0
20250417,175300,14233734209,2395,2395,2395,2395,178507
20250417,175200,14233734209,2395,2395,2395,2395,0
20250417,175100,14233734209,2395,2395,2395,2395,0
20250417,175000,14233734209,2395,2395,2395,2395,0
20250417,174900,14233734209,2395,2395,2395,2395,0
20250417,174800,14233734209,2395,2395,2395,2395,0
20250417,174700,14233734209,2395,2395,2395,2395,0
20250417,174600,14233734209,2395,2395,2395,2395,0
20250417,174500,14233734209,2395,2395,2395,2395,0
20250417,174400,14233734209,2395,2395,2395,2395,0
20250417,174300,14233734209,2395,2395,2395,2395,0
20250417,174200,14233734209,2395,2395,2395,2395,0
20250417,174100,14233734209,2395,2395,2395,2395,0
20250417,174000,14233734209,2395,2395,2395,2395,0
20250417,173900,14233734209,2395,2395,2395,2395,0
20250417,173800,14233734209,2395,2395,2395,2395,0
20250417,173700,14233734209,2395,2395,2395,2395,0
20250417,173600,14233734209,2395,2395,2395,2395,0
20250417,173500,14233734209,2395,2395,2395,2395,0
20250417,173400,14233734209,2395,2395,2395,2395,0
20250417,173300,14233734209,2395,2395,2395,2395,0
20250417,173200,14233734209,2395,2395,2395,2395,0
20250417,173100,14233734209,2395,2395,2395,2395,0
20250417,173000,14233734209,2395,2395,2395,2395,0
20250417,172900,14233734209,2395,2395,2395,2395,0
20250417,172800,14233734209,2395,2395,2395,2395,0
20250417,172700,14233734209,2395,2395,2395,2395,0
20250417,172600,14233734209,2395,2395,2395,2395,0
20250417,172500,14233734209,2395,2395,2395,2395,0
20250417,172400,14233734209,2395,2395,2395,2395,0
20250417,172300,14233734209,2395,2395,2395,2395,178507
20250417,172200,14233734209,2395,2395,2395,2395,0
20250417,172100,14233734209,2395,2395,2395,2395,0
20250417,172000,14233734209,2395,2395,2395,2395,0
20250417,171900,14233734209,2395,2395,2395,2395,0
20250417,171800,14233734209,2395,2395,2395,2395,0
20250417,171700,14233734209,2395,2395,2395,2395,0
20250417,171600,14233734209,2395,2395,2395,2395,0
20250417,171500,14233734209,2395,2395,2395,2395,0
20250417,171400,14233734209,2395,2395,2395,2395,0
20250417,171300,14233734209,2395,2395,2395,2395,0
20250417,171200,14233734209,2395,2395,2395,2395,0
20250417,171100,14233734209,2395,2395,2395,2395,0
20250417,171000,14233734209,2395,2395,2395,2395,0
20250417,170900,14233734209,2395,2395,2395,2395,0
20250417,170800,14233734209,2395,2395,2395,2395,0
20250417,170700,14233734209,2395,2395,2395,2395,0
20250417,170600,14233734209,2395,2395,2395,2395,0
20250417,170500,14233734209,2395,2395,2395,2395,0
20250417,170400,14233734209,2395,2395,2395,2395,0
20250417,170300,14233734209,2395,2395,2395,2395,0
20250417,170200,14233734209,2395,2395,2395,2395,0
20250417,170100,14233734209,2395,2395,2395,2395,0
20250417,170000,14233734209,2395,2395,2395,2395,0
20250417,165900,14233734209,2395,2395,2395,2395,0
20250417,165800,14233734209,2395,2395,2395,2395,0
20250417,165700,14233734209,2395,2395,2395,2395,0
20250417,165600,14233734209,2395,2395,2395,2395,0
20250417,165500,14233734209,2395,2395,2395,2395,0
20250417,165400,14233734209,2395,2395,2395,2395,0
20250417,165300,14233734209,2395,2395,2395,2395,178507
20250417,165200,14233734209,2395,2395,2395,2395,0
20250417,165100,14233734209,2395,2395,2395,2395,0
20250417,165000,14233734209,2395,2395,2395,2395,0
20250417,164900,14233734209,2395,2395,2395,2395,0
20250417,164800,14233734209,2395,2395,2395,2395,0
20250417,164700,14233734209,2395,2395,2395,2395,0
20250417,164600,14233734209,2395,2395,2395,2395,0
20250417,164500,14233734209,2395,2395,2395,2395,0
20250417,164400,14233734209,2395,2395,2395,2395,0
20250417,164300,14233734209,2395,2395,2395,2395,0
20250417,164200,14233734209,2395,2395,2395,2395,0
20250417,164100,14233734209,2395,2395,2395,2395,0
20250417,164000,14233734209,2395,2395,2395,2395,0
20250417,163900,14233734209,2395,2395,2395,2395,0
20250417,163800,14233734209,2395,2395,2395,2395,0
20250417,163700,14233734209,2395,2395,2395,2395,0
20250417,163600,14233734209,2395,2395,2395,2395,0
20250417,163500,14233734209,2395,2395,2395,2395,0
20250417,163400,14233734209,2395,2395,2395,2395,0
20250417,163300,14233734209,2395,2395,2395,2395,0
20250417,163200,14233734209,2395,2395,2395,2395,0
20250417,163100,14233734209,2395,2395,2395,2395,0
20250417,163000,14233734209,2395,2395,2395,2395,0
20250417,162900,14233734209,2395,2395,2395,2395,0
20250417,162800,14233734209,2395,2395,2395,2395,0
20250417,162700,14233734209,2395,2395,2395,2395,0
20250417,162600,14233734209,2395,2395,2395,2395,0
20250417,162500,14233734209,2395,2395,2395,2395,0
20250417,162400,14233734209,2395,2395,2395,2395,0
20250417,162300,14233734209,2395,2395,2395,2395,178507
20250417,162200,14233734209,2395,2395,2395,2395,0
20250417,162100,14233734209,2395,2395,2395,2395,0
20250417,162000,14233734209,2395,2395,2395,2395,0
20250417,161900,14233734209,2395,2395,2395,2395,0
20250417,161800,14233734209,2395,2395,2395,2395,0
20250417,161700,14233734209,2395,2395,2395,2395,0
20250417,161600,14233734209,2395,2395,2395,2395,0
20250417,161500,14233734209,2395,2395,2395,2395,0
20250417,161400,14233734209,2395,2395,2395,2395,0
20250417,161300,14233734209,2395,2395,2395,2395,0
20250417,161200,14233734209,2395,2395,2395,2395,0
20250417,161100,14233734209,2395,2395,2395,2395,0
20250417,161000,14233734209,2395,2395,2395,2395,0
20250417,160900,14233734209,2395,2395,2395,2395,0
20250417,160800,14233734209,2395,2395,2395,2395,0
20250417,160700,14233734209,2395,2395,2395,2395,0
20250417,160600,14233734209,2395,2395,2395,2395,0
20250417,160500,14233734209,2395,2395,2395,2395,0
20250417,160400,14233734209,2395,2395,2395,2395,0
20250417,160300,14233734209,2395,2395,2395,2395,0
20250417,160200,14233734209,2395,2395,2395,2395,0
20250417,160100,14233734209,2395,2395,2395,2395,0
20250417,160000,14233734209,2395,2395,2395,2395,0
20250417,155900,14233734209,2395,2395,2395,2395,0
20250417,155800,14233734209,2395,2395,2395,2395,0
20250417,155700,14233734209,2395,2395,2395,2395,0
20250417,155600,14233734209,2395,2395,2395,2395,0
20250417,155500,14233734209,2395,2395,2395,2395,0
20250417,155400,14233734209,2395,2395,2395,2395,0
20250417,155300,14233734209,2395,2395,2395,2395,178507
20250417,155200,14233734209,2395,2395,2395,2395,0
20250417,155100,14233734209,2395,2395,2395,2395,0
20250417,155000,14233734209,2395,2395,2395,2395,0
20250417,154900,14233734209,2395,2395,2395,2395,0
20250417,154800,14233734209,2395,2395,2395,2395,0
20250417,154700,14233734209,2395,2395,2395,2395,0
20250417,154600,14233734209,2395,2395,2395,2395,0
20250417,154500,14233734209,2395,2395,2395,2395,0
20250417,154400,14233734209,2395,2395,2395,2395,0
20250417,154300,14233734209,2395,2395,2395,2395,0
20250417,154200,14233734209,2395,2395,2395,2395,0
20250417,154100,14233734209,2395,2395,2395,2395,0
20250417,154000,14233734209,2395,2395,2395,2395,0
20250417,153900,14233734209,2395,2395,2395,2395,0
20250417,153800,14233734209,2395,2395,2395,2395,0
20250417,153700,14233734209,2395,2395,2395,2395,0
20250417,153600,14233734209,2395,2395,2395,2395,0
20250417,153500,14233734209,2395,2395,2395,2395,0
20250417,153400,14233734209,2395,2395,2395,2395,0
20250417,153300,14233734209,2395,2395,2395,2395,0
20250417,153200,14233734209,2395,2395,2395,2395,0
20250417,153100,14233734209,2395,2395,2395,2395,0
20250417,153000,14233734209,2395,2395,2395,2395,178507
20250417,152900,13806209944,2385,2385,2385,2385,0
20250417,152800,13806209944,2385,2385,2385,2385,0
20250417,152700,13806209944,2385,2385,2385,2385,0
20250417,152600,13806209944,2385,2385,2385,2385,0
20250417,152500,13806209944,2385,2385,2385,2385,0
20250417,152400,13806209944,2385,2385,2385,2385,0
20250417,152300,13806209944,2385,2385,2385,2385,0
20250417,152200,13806209944,2385,2385,2385,2385,0
20250417,152100,13806209944,2385,2385,2385,2385,0
20250417,152000,13806209944,2385,2385,2385,2385,0
20250417,151900,13806209944,2385,2385,2390,2365,39435
20250417,151800,13712424464,2385,2375,2385,2375,19020
20250417,151700,13667131954,2375,2375,2385,2375,15535
20250417,151600,13630198014,2380,2380,2385,2375,22932
20250417,151500,13575643629,2375,2380,2380,2370,7280
20250417,151400,13558352914,2375,2370,2375,2365,16813
20250417,151300,13518505444,2375,2365,2375,2360,11600
20250417,151200,13491006679,2365,2365,2370,2360,5382
20250417,151100,13478277004,2365,2370,2370,2365,6523
20250417,151000,13462849649,2365,2370,2375,2365,4281
20250417,150900,13452705609,2375,2370,2375,2365,4525
20250417,150800,13441982109,2370,2370,2375,2370,5442
20250417,150700,13429083664,2365,2365,2370,2365,3837
20250417,150600,13420009109,2365,2365,2370,2360,1844
20250417,150500,13415652279,2360,2360,2365,2355,3149
20250417,150400,13408219729,2355,2360,2365,2355,7590
20250417,150300,13390317759,2355,2365,2370,2355,61500
20250417,150200,13245233104,2365,2365,2370,2365,12513
20250417,150100,13215638629,2365,2370,2370,2365,4188
20250417,150000,13205722039,2375,2370,2380,2365,24691
20250417,145900,13147180919,2380,2375,2380,2370,9313
20250417,145800,13125089634,2370,2370,2375,2370,1963
20250417,145700,13120428709,2370,2370,2370,2365,1725
20250417,145600,13116344759,2365,2375,2375,2365,7343
20250417,145500,13098961234,2375,2370,2375,2370,4878
20250417,145400,13087400251,2370,2370,2375,2370,2499
20250417,145300,13081477086,2370,2375,2375,2370,2872
20250417,145200,13074665590,2370,2370,2375,2370,3403
20250417,145100,13066589035,2370,2370,2370,2365,1269
20250417,145000,13063581850,2365,2365,2370,2365,128
20250417,144900,13063278975,2375,2375,2375,2370,8419
20250417,144800,13043317915,2375,2375,2375,2370,143
20250417,144700,13042978440,2375,2370,2375,2370,3141
20250417,144600,13035532210,2370,2365,2370,2365,8630
20250417,144500,13015081830,2370,2370,2370,2365,2998
20250417,144400,13007980110,2365,2365,2370,2365,980
20250417,144300,13005660581,2370,2370,2370,2365,7837
20250417,144200,12987125981,2370,2370,2380,2370,9042
20250417,144100,12965679421,2370,2370,2375,2370,6252
20250417,144000,12950845866,2370,2365,2370,2365,4162
20250417,143900,12940984476,2365,2350,2370,2350,23153
20250417,143800,12886330716,2360,2355,2360,2345,56448
20250417,143700,12753694736,2360,2355,2360,2355,20057
20250417,143600,12706445441,2355,2360,2365,2355,7062
20250417,143500,12689785151,2355,2365,2370,2355,39967
20250417,143400,12595396026,2365,2370,2370,2365,8439
20250417,143300,12575437386,2370,2375,2375,2365,21276
20250417,143200,12525119581,2375,2375,2375,2365,16279
20250417,143100,12486542316,2375,2375,2375,2370,3086
20250417,143000,12479213116,2375,2375,2375,2370,6461
20250417,142900,12463877241,2375,2370,2375,2370,3283
20250417,142800,12456085721,2375,2375,2380,2375,2491
20250417,142700,12450169591,2375,2375,2375,2370,2181
20250417,142600,12444996426,2375,2370,2375,2370,13724
20250417,142500,12412468531,2375,2370,2375,2365,7287
20250417,142400,12395193271,2375,2370,2375,2365,1063
20250417,142300,12392672381,2370,2370,2375,2365,7740
20250417,142200,12374330796,2370,2370,2375,2370,4061
20250417,142100,12364706216,2365,2370,2370,2365,3444
20250417,142000,12356558646,2370,2360,2375,2360,4777
20250417,141900,12345263901,2370,2375,2380,2360,11778
20250417,141800,12317373336,2375,2380,2380,2375,1431
20250417,141700,12313974261,2385,2375,2390,2375,6029
20250417,141600,12299626106,2375,2375,2375,2365,6384
20250417,141500,12284488021,2375,2370,2375,2360,12380
20250417,141400,12255198656,2365,2375,2375,2365,22804
20250417,141300,12201181286,2375,2385,2390,2375,28109
20250417,141200,12134330811,2385,2395,2395,2385,8789
20250417,141100,12113339346,2395,2395,2400,2395,2279
20250417,141000,12107876956,2395,2390,2400,2390,1641
20250417,140900,12103947914,2395,2390,2395,2390,1869
20250417,140800,12099473259,2395,2395,2395,2390,713
20250417,140700,12097766479,2395,2390,2395,2390,1712
20250417,140600,12093667249,2390,2390,2390,2385,2920
20250417,140500,12086691989,2385,2385,2390,2380,6013
20250417,140400,12072340884,2390,2385,2390,2380,12352
20250417,140300,12042924899,2390,2390,2400,2385,7571
20250417,140200,12024822099,2395,2390,2400,2390,2206
20250417,140100,12019549689,2400,2405,2405,2395,14384
20250417,140000,11985048434,2405,2400,2405,2395,3194
20250417,135900,11977383079,2400,2395,2400,2385,15298
20250417,135800,11940773815,2395,2395,2405,2392,12900
20250417,135700,11909845869,2400,2390,2400,2390,50403
20250417,135600,11789158839,2390,2385,2390,2380,5313
20250417,135500,11776475834,2385,2380,2385,2380,1962
20250417,135400,11771796479,2385,2385,2385,2380,4951
20250417,135300,11759998064,2385,2385,2385,2380,7554
20250417,135200,11741987369,2385,2385,2385,2380,1423
20250417,135100,11738594619,2385,2385,2385,2380,6325
20250417,135000,11723520984,2385,2380,2385,2380,6693
20250417,134900,11707589339,2380,2380,2380,2380,4442
20250417,134800,11697017379,2380,2380,2380,2380,11281
20250417,134700,11670168599,2375,2380,2380,2370,23224
20250417,134600,11614993114,2385,2375,2385,2375,9871
20250417,134500,11591504234,2375,2375,2375,2370,5127
20250417,134400,11579338334,2375,2375,2380,2375,22773
20250417,134300,11525242179,2370,2375,2375,2370,1990
20250417,134200,11520518247,2375,2370,2375,2370,7495
20250417,134100,11502718352,2370,2370,2370,2365,2353
20250417,134000,11497141752,2365,2370,2370,2360,3090
20250417,133900,11489835607,2365,2360,2370,2350,32254
20250417,133800,11413787042,2365,2370,2370,2365,10908
20250417,133700,11387984697,2370,2370,2375,2365,13461
20250417,133600,11356085337,2375,2375,2375,2370,5258
20250417,133500,11343602592,2375,2375,2375,2370,10778
20250417,133400,11318007817,2375,2370,2375,2365,11618
20250417,133300,11290452467,2375,2370,2375,2365,3878
20250417,133200,11281261002,2370,2365,2375,2365,6082
20250417,133100,11266836287,2370,2370,2370,2360,26057
20250417,133000,11205213045,2370,2375,2380,2370,34688
20250417,132900,11122923445,2370,2375,2375,2370,13844
20250417,132800,11090068239,2375,2380,2382,2360,91415
20250417,132700,10873335419,2380,2390,2392,2380,83120
20250417,132600,10675089452,2390,2397,2397,2390,23006
20250417,132500,10620031110,2400,2405,2405,2395,7092
20250417,132400,10603035190,2405,2400,2405,2400,10552
20250417,132300,10577693430,2405,2400,2405,2400,8344
20250417,132200,10557646565,2400,2395,2405,2395,13100
20250417,132100,10526204740,2400,2400,2400,2395,4500
20250417,132000,10515414165,2405,2400,2405,2395,17262
20250417,131900,10473989905,2395,2400,2400,2395,46712
20250417,131800,10362093700,2400,2410,2410,2400,95180
20250417,131700,10133467815,2410,2410,2415,2405,10452
20250417,131600,10108293485,2415,2410,2415,2410,5082
20250417,131500,10096037795,2415,2415,2415,2415,0
20250417,131400,10096037795,2415,2415,2415,2410,2488
20250417,131300,10090038270,2415,2415,2420,2410,8056
20250417,131200,10070590025,2420,2420,2420,2415,204
20250417,131100,10070096395,2415,2420,2420,2415,2145
20250417,131000,10064916195,2420,2420,2420,2415,1230
20250417,130900,10061944595,2420,2420,2425,2415,2351
20250417,130800,10056263215,2420,2425,2425,2420,1998
20250417,130700,10051427970,2425,2420,2425,2415,1766
20250417,130600,10047153255,2420,2420,2420,2420,2316
20250417,130500,10041548535,2420,2425,2425,2420,7114
20250417,130400,10024331020,2425,2425,2430,2420,11010
20250417,130300,9997632065,2420,2422,2425,2420,2947
20250417,130200,9990496613,2425,2425,2425,2420,3213
20250417,130100,9982716088,2420,2420,2420,2415,10475
20250417,130000,9957417903,2420,2420,2425,2415,3541
20250417,125900,9948850483,2425,2425,2425,2415,4998
20250417,125800,9936755323,2420,2420,2425,2410,5290
20250417,125700,9923971353,2415,2410,2420,2410,4148
20250417,125600,9913948423,2410,2415,2415,2410,1543
20250417,125500,9910225488,2410,2410,2415,2405,13710
20250417,125400,9877223878,2410,2410,2415,2410,2902
20250417,125300,9870227453,2415,2410,2415,2410,5440
20250417,125200,9857116523,2415,2415,2420,2415,3377
20250417,125100,9848960753,2415,2415,2425,2415,3467
20250417,125000,9840573953,2415,2415,2415,2410,2426
20250417,124900,9834724243,2410,2410,2415,2410,1772
20250417,124800,9830453208,2415,2420,2420,2405,36771
20250417,124700,9741876023,2420,2420,2420,2415,780
20250417,124600,9739988433,2425,2425,2425,2410,13006
20250417,124500,9708563753,2425,2425,2425,2420,1610
20250417,124400,9704666403,2420,2425,2430,2420,4833
20250417,124300,9692961333,2425,2425,2430,2420,6639
20250417,124200,9676851538,2425,2430,2430,2420,999
20250417,124100,9674428583,2425,2415,2425,2415,5543
20250417,124000,9660997858,2415,2420,2425,2415,6983
20250417,123900,9644110713,2420,2420,2420,2415,772
20250417,123800,9642242483,2415,2410,2415,2410,1395
20250417,123700,9638875983,2410,2415,2420,2410,4784
20250417,123600,9627322613,2415,2415,2420,2415,948
20250417,123500,9625032943,2415,2415,2420,2415,6413
20250417,123400,9609525908,2420,2425,2425,2415,5411
20250417,123300,9596418293,2430,2415,2430,2415,7197
20250417,123200,9578972613,2415,2410,2415,2410,5173
20250417,123100,9566492448,2410,2415,2420,2410,13262
20250417,123000,9534475063,2415,2420,2420,2415,6710
20250417,122900,9518256068,2420,2420,2420,2415,394
20250417,122800,9517302738,2415,2420,2425,2415,9757
20250417,122700,9493690778,2425,2425,2425,2425,279
20250417,122600,9493014203,2425,2420,2425,2420,3473
20250417,122500,9484606978,2415,2425,2425,2415,4544
20250417,122400,9473607383,2420,2415,2425,2415,743
20250417,122300,9471808153,2425,2420,2425,2415,3701
20250417,122200,9462865153,2420,2420,2425,2415,5805
20250417,122100,9448818773,2425,2410,2430,2410,14010
20250417,122000,9414923203,2410,2415,2415,2410,34
20250417,121900,9414841153,2410,2415,2415,2410,11034
20250417,121800,9388249193,2415,2415,2415,2410,9519
20250417,121700,9365298853,2415,2410,2415,2410,1355
20250417,121600,9362029828,2415,2415,2415,2410,6022
20250417,121500,9347516683,2410,2410,2415,2410,16091
20250417,121400,9308737108,2415,2410,2415,2410,10222
20250417,121300,9284101468,2415,2415,2415,2410,3362
20250417,121200,9275992888,2415,2415,2415,2410,10846
20250417,121100,9249833818,2410,2415,2415,2410,10055
20250417,121000,9225585813,2415,2415,2420,2415,3866
20250417,120900,9216249248,2415,2415,2420,2415,4160
20250417,120800,9206202843,2420,2412,2420,2412,3247
20250417,120700,9198363617,2412,2415,2420,2410,33889
20250417,120600,9116567488,2415,2422,2425,2415,3485
20250417,120500,9108135185,2425,2425,2425,2420,1608
20250417,120400,9104243800,2420,2425,2425,2417,2294
20250417,120300,9098692069,2425,2425,2425,2415,7598
20250417,120200,9080309044,2420,2422,2425,2420,1187
20250417,120100,9077436171,2420,2425,2425,2420,1024
20250417,120000,9074955825,2420,2425,2425,2420,4367
20250417,115900,9064376715,2425,2420,2425,2415,2794
20250417,115800,9057614150,2420,2430,2430,2420,3615
20250417,115700,9048848220,2430,2425,2430,2420,4774
20250417,115600,9037262705,2430,2425,2430,2420,1352
20250417,115500,9033989860,2425,2420,2430,2420,2949
20250417,115400,9026849360,2420,2430,2430,2420,12840
20250417,115300,8995767115,2430,2425,2430,2425,4206
20250417,115200,8985565935,2425,2430,2430,2425,7940
20250417,115100,8966294975,2430,2430,2435,2430,931
20250417,115000,8964029870,2435,2425,2435,2425,3758
20250417,114900,8954897930,2430,2435,2435,2425,2164
20250417,114800,8949634465,2435,2435,2435,2430,2694
20250417,114700,8943087280,2430,2435,2435,2430,865
20250417,114600,8940984965,2435,2430,2435,2430,3293
20250417,114500,8932972880,2435,2420,2435,2420,7473
20250417,114400,8914835500,2425,2425,2425,2420,4587
20250417,114300,8903721890,2425,2420,2425,2420,1723
20250417,114200,8899548790,2420,2420,2425,2420,1731
20250417,114100,8895359760,2425,2420,2425,2415,13423
20250417,114000,8862876800,2420,2425,2430,2420,5456
20250417,113900,8849669115,2420,2430,2430,2420,20
20250417,113800,8849620660,2430,2415,2430,2415,1500
20250417,113700,8845985705,2420,2425,2430,2415,5733
20250417,113600,8832103250,2420,2420,2425,2415,7756
20250417,113500,8813346140,2420,2425,2425,2420,5541
20250417,113400,8799936285,2420,2435,2435,2415,50279
20250417,113300,8678178735,2435,2435,2435,2430,14145
20250417,113200,8643783125,2440,2435,2440,2435,1843
20250417,113100,8639295165,2435,2435,2440,2430,10294
20250417,113000,8614230310,2435,2440,2440,2435,9704
20250417,112900,8590598195,2440,2440,2445,2440,203
20250417,112800,8590102870,2440,2440,2440,2435,462
20250417,112700,8588977330,2445,2440,2445,2435,1711
20250417,112600,8584809420,2440,2435,2440,2435,2020
20250417,112500,8579882555,2435,2440,2440,2435,1211
20250417,112400,8576930045,2430,2440,2440,2430,3265
20250417,112300,8568978355,2440,2435,2440,2430,6229
20250417,112200,8553834805,2440,2440,2440,2430,3724
20250417,112100,8544759255,2435,2435,2440,2430,16138
20250417,112000,8505519775,2435,2435,2440,2435,2556
20250417,111900,8499295820,2440,2440,2440,2440,5972
20250417,111800,8484724140,2445,2445,2445,2440,17
20250417,111700,8484682590,2440,2440,2440,2440,68
20250417,111600,8484516670,2440,2440,2445,2440,1659
20250417,111500,8480468705,2440,2442,2445,2440,1213
20250417,111400,8477506732,2445,2440,2445,2440,198
20250417,111300,8477022707,2450,2440,2450,2435,1741
20250417,111200,8472774292,2435,2445,2450,2435,18351
20250417,111100,8428064247,2450,2445,2450,2445,1733
20250417,111000,8423827057,2445,2445,2445,2440,617
20250417,110900,8422318497,2450,2440,2450,2435,1286
20250417,110800,8419180572,2440,2445,2445,2435,14478
20250417,110700,8383830547,2445,2450,2450,2445,2163
20250417,110600,8378540992,2450,2455,2455,2445,3397
20250417,110500,8370222426,2445,2450,2455,2445,1609
20250417,110400,8366280451,2450,2450,2455,2445,1818
20250417,110300,8361826576,2445,2450,2455,2445,2903
20250417,110200,8354725311,2455,2450,2455,2450,449
20250417,110100,8353625246,2450,2450,2450,2450,1807
20250417,110000,8349198096,2450,2450,2460,2445,4603
20250417,105900,8337905686,2450,2445,2450,2435,775
20250417,105800,8336012446,2450,2445,2450,2435,8560
20250417,105700,8315123736,2450,2440,2450,2430,11366
20250417,105600,8287384856,2440,2445,2445,2440,480
20250417,105500,8286213631,2445,2440,2445,2440,372
20250417,105400,8285305406,2440,2445,2445,2435,4216
20250417,105300,8275020111,2440,2440,2445,2440,838
20250417,105200,8272975381,2445,2440,2450,2440,17031
20250417,105100,8231329941,2440,2435,2440,2430,20600
20250417,105000,8181188981,2430,2425,2435,2425,5464
20250417,104900,8167922916,2425,2435,2435,2425,14330
20250417,104800,8133105671,2440,2430,2445,2425,4608
20250417,104700,8121905576,2430,2450,2450,2425,33141
20250417,104600,8041327336,2455,2440,2455,2435,11861
20250417,104500,8012329236,2445,2440,2445,2435,2571
20250417,104400,8006060086,2435,2435,2445,2435,9074
20250417,104300,7983955681,2435,2445,2450,2435,10552
20250417,104200,7958189976,2440,2435,2440,2430,31861
20250417,104100,7880591611,2435,2450,2450,2425,72078
20250417,104000,7705209251,2450,2455,2455,2435,35761
20250417,103900,7617815366,2455,2465,2465,2445,8112
20250417,103800,7597897251,2465,2460,2465,2455,88
20250417,103700,7597680646,2465,2470,2470,2455,4191
20250417,103600,7587368351,2470,2460,2475,2455,18257
20250417,103500,7542285811,2460,2455,2460,2450,6893
20250417,103400,7525375976,2455,2445,2460,2445,15729
20250417,103300,7486807893,2450,2435,2450,2435,13647
20250417,103200,7453532538,2435,2455,2460,2435,44871
20250417,103100,7344012908,2455,2450,2455,2445,1776
20250417,103000,7339658693,2450,2445,2455,2445,6071
20250417,102900,7324798932,2445,2460,2460,2445,19378
20250417,102800,7277316397,2455,2470,2470,2455,16541
20250417,102700,7236640817,2465,2467,2470,2465,3264
20250417,102600,7228583008,2470,2465,2470,2465,7029
20250417,102500,7211250078,2470,2460,2470,2455,6067
20250417,102400,7196313428,2460,2455,2465,2450,12858
20250417,102300,7164733233,2450,2470,2470,2450,19697
20250417,102200,7116418038,2460,2455,2470,2445,20443
20250417,102100,7066105523,2455,2445,2460,2440,16714
20250417,102000,7025215538,2445,2450,2455,2445,22521
20250417,101900,6970126818,2450,2450,2460,2445,15072
20250417,101800,6933231348,2450,2460,2460,2450,12961
20250417,101700,6901418563,2460,2455,2465,2450,2901
20250417,101600,6894288558,2455,2455,2485,2450,16079
20250417,101500,6854639388,2450,2460,2460,2440,94849
20250417,101400,6622380328,2465,2460,2465,2455,9249
20250417,101300,6599627903,2460,2470,2470,2460,11190
20250417,101200,6572081908,2465,2470,2470,2445,145431
20250417,101100,6214677888,2475,2480,2485,2470,13192
20250417,101000,6182021718,2485,2490,2490,2480,4769
20250417,100900,6170161573,2487,2480,2492,2480,8331
20250417,100800,6149428708,2480,2485,2485,2475,17894
20250417,100700,6105068938,2485,2485,2490,2480,9540
20250417,100600,6081373313,2485,2485,2490,2485,988
20250417,100500,6078918113,2485,2475,2485,2465,20509
20250417,100400,6028213933,2470,2480,2480,2470,32271
20250417,100300,5948333743,2475,2485,2485,2475,25653
20250417,100200,5884724130,2480,2505,2505,2480,27898
20250417,100100,5815313354,2505,2500,2505,2490,16217
20250417,100000,5774825189,2495,2495,2500,2485,4093
20250417,095900,5764612923,2485,2490,2500,2485,7808
20250417,095800,5745132113,2490,2490,2495,2490,9360
20250417,095700,5721813293,2495,2490,2495,2485,4253
20250417,095600,5711210728,2490,2495,2495,2490,4623
20250417,095500,5699692488,2490,2485,2495,2485,12103
20250417,095400,5669603573,2485,2485,2490,2480,27624
20250417,095300,5601068778,2490,2495,2495,2485,8297
20250417,095200,5580402678,2490,2490,2495,2490,2287
20250417,095100,5574707868,2490,2490,2495,2490,20329
20250417,095000,5524087443,2495,2495,2500,2495,12344
20250417,094900,5493288298,2500,2495,2500,2490,12442
20250417,094800,5462205293,2495,2495,2500,2490,3227
20250417,094700,5454153373,2490,2497,2500,2490,21628
20250417,094600,5400250549,2497,2500,2505,2495,17385
20250417,094500,5356810673,2495,2490,2505,2490,17174
20250417,094400,5313880713,2500,2500,2505,2490,6802
20250417,094300,5296886603,2500,2490,2500,2490,5469
20250417,094200,5283256758,2490,2480,2490,2475,3931
20250417,094100,5273512423,2485,2480,2490,2480,17685
20250417,094000,5229620753,2480,2490,2495,2480,7886
20250417,093900,5210018393,2490,2495,2495,2490,10114
20250417,093800,5184825673,2490,2500,2505,2490,9326
20250417,093700,5161543078,2500,2485,2500,2485,7259
20250417,093600,5143465713,2490,2500,2502,2490,12140
20250417,093500,5113192238,2495,2495,2505,2495,5695
20250417,093400,5098962208,2495,2510,2515,2495,25402
20250417,093300,5035306008,2510,2495,2510,2495,26453
20250417,093200,4969071163,2500,2515,2515,2495,13952
20250417,093100,4934167248,2515,2475,2515,2470,45525
20250417,093000,4820638853,2470,2470,2480,2470,10675
20250417,092900,4794268498,2470,2475,2485,2465,81577
20250417,092800,4592774316,2475,2480,2485,2470,36259
20250417,092700,4503053036,2475,2490,2495,2470,87420
20250417,092600,4286390726,2490,2505,2510,2480,84136
20250417,092500,4077285785,2495,2500,2510,2490,12203
20250417,092400,4046834850,2500,2500,2505,2495,8918
20250417,092300,4024554730,2500,2500,2520,2490,15199
20250417,092200,3986517159,2490,2490,2505,2490,38381
20250417,092100,3890682426,2490,2500,2505,2490,15682
20250417,092000,3851523713,2500,2500,2505,2490,32432
20250417,091900,3770449757,2495,2505,2505,2485,97822
20250417,091800,3526477047,2505,2500,2510,2495,24488
20250417,091700,3465213947,2500,2510,2520,2500,38518
20250417,091600,3368736108,2510,2510,2520,2505,23102
20250417,091500,3310796883,2510,2520,2530,2505,28185
20250417,091400,3239973681,2530,2520,2545,2510,53518
20250417,091300,3104967061,2520,2520,2535,2515,36536
20250417,091200,3012721417,2515,2530,2530,2515,18327
20250417,091100,2966518998,2515,2520,2530,2510,60322
20250417,091000,2814707313,2520,2565,2575,2515,46859
20250417,090900,2696025790,2565,2550,2575,2520,95183
20250417,090800,2454474673,2555,2545,2565,2540,88951
20250417,090700,2227733247,2550,2530,2565,2525,101686
20250417,090600,1968565659,2530,2510,2535,2505,70114
20250417,090500,1792015345,2510,2515,2525,2500,75543
20250417,090400,1602389377,2510,2505,2525,2500,52490
20250417,090300,1470781947,2510,2505,2535,2495,82828
20250417,090200,1262771022,2505,2525,2525,2500,152908
20250417,090100,878424885,2520,2540,2545,2520,91285
20250417,090000,647603960,2540,2525,2570,2525,252771