stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,192300,10385054248,2380,2380,2380,2380,62534
20250424,192200,10385054248,2380,2380,2380,2380,0
20250424,192100,10385054248,2380,2380,2380,2380,0
20250424,192000,10385054248,2380,2380,2380,2380,0
20250424,191900,10385054248,2380,2380,2380,2380,0
20250424,191800,10385054248,2380,2380,2380,2380,0
20250424,191700,10385054248,2380,2380,2380,2380,0
20250424,191600,10385054248,2380,2380,2380,2380,0
20250424,191500,10385054248,2380,2380,2380,2380,0
20250424,191400,10385054248,2380,2380,2380,2380,0
20250424,191300,10385054248,2380,2380,2380,2380,0
20250424,191200,10385054248,2380,2380,2380,2380,0
20250424,191100,10385054248,2380,2380,2380,2380,0
20250424,191000,10385054248,2380,2380,2380,2380,0
20250424,190900,10385054248,2380,2380,2380,2380,0
20250424,190800,10385054248,2380,2380,2380,2380,0
20250424,190700,10385054248,2380,2380,2380,2380,0
20250424,190600,10385054248,2380,2380,2380,2380,0
20250424,190500,10385054248,2380,2380,2380,2380,0
20250424,190400,10385054248,2380,2380,2380,2380,0
20250424,190300,10385054248,2380,2380,2380,2380,0
20250424,190200,10385054248,2380,2380,2380,2380,0
20250424,190100,10385054248,2380,2380,2380,2380,0
20250424,190000,10385054248,2380,2380,2380,2380,0
20250424,185900,10385054248,2380,2380,2380,2380,0
20250424,185800,10385054248,2380,2380,2380,2380,0
20250424,185700,10385054248,2380,2380,2380,2380,0
20250424,185600,10385054248,2380,2380,2380,2380,0
20250424,185500,10385054248,2380,2380,2380,2380,0
20250424,185400,10385054248,2380,2380,2380,2380,0
20250424,185300,10385054248,2380,2380,2380,2380,62534
20250424,185200,10385054248,2380,2380,2380,2380,0
20250424,185100,10385054248,2380,2380,2380,2380,0
20250424,185000,10385054248,2380,2380,2380,2380,0
20250424,184900,10385054248,2380,2380,2380,2380,0
20250424,184800,10385054248,2380,2380,2380,2380,0
20250424,184700,10385054248,2380,2380,2380,2380,0
20250424,184600,10385054248,2380,2380,2380,2380,0
20250424,184500,10385054248,2380,2380,2380,2380,0
20250424,184400,10385054248,2380,2380,2380,2380,0
20250424,184300,10385054248,2380,2380,2380,2380,0
20250424,184200,10385054248,2380,2380,2380,2380,0
20250424,184100,10385054248,2380,2380,2380,2380,0
20250424,184000,10385054248,2380,2380,2380,2380,0
20250424,183900,10385054248,2380,2380,2380,2380,0
20250424,183800,10385054248,2380,2380,2380,2380,0
20250424,183700,10385054248,2380,2380,2380,2380,0
20250424,183600,10385054248,2380,2380,2380,2380,0
20250424,183500,10385054248,2380,2380,2380,2380,0
20250424,183400,10385054248,2380,2380,2380,2380,0
20250424,183300,10385054248,2380,2380,2380,2380,0
20250424,183200,10385054248,2380,2380,2380,2380,0
20250424,183100,10385054248,2380,2380,2380,2380,0
20250424,183000,10385054248,2380,2380,2380,2380,0
20250424,182900,10385054248,2380,2380,2380,2380,0
20250424,182800,10385054248,2380,2380,2380,2380,0
20250424,182700,10385054248,2380,2380,2380,2380,0
20250424,182600,10385054248,2380,2380,2380,2380,0
20250424,182500,10385054248,2380,2380,2380,2380,0
20250424,182400,10385054248,2380,2380,2380,2380,0
20250424,182300,10385054248,2380,2380,2380,2380,62534
20250424,182200,10385054248,2380,2380,2380,2380,0
20250424,182100,10385054248,2380,2380,2380,2380,0
20250424,182000,10385054248,2380,2380,2380,2380,0
20250424,181900,10385054248,2380,2380,2380,2380,0
20250424,181800,10385054248,2380,2380,2380,2380,0
20250424,181700,10385054248,2380,2380,2380,2380,0
20250424,181600,10385054248,2380,2380,2380,2380,0
20250424,181500,10385054248,2380,2380,2380,2380,0
20250424,181400,10385054248,2380,2380,2380,2380,0
20250424,181300,10385054248,2380,2380,2380,2380,0
20250424,181200,10385054248,2380,2380,2380,2380,0
20250424,181100,10385054248,2380,2380,2380,2380,0
20250424,181000,10385054248,2380,2380,2380,2380,0
20250424,180900,10385054248,2380,2380,2380,2380,0
20250424,180800,10385054248,2380,2380,2380,2380,0
20250424,180700,10385054248,2380,2380,2380,2380,0
20250424,180600,10385054248,2380,2380,2380,2380,0
20250424,180500,10385054248,2380,2380,2380,2380,0
20250424,180400,10385054248,2380,2380,2380,2380,0
20250424,180300,10385054248,2380,2380,2380,2380,0
20250424,180200,10385054248,2380,2380,2380,2380,0
20250424,180100,10385054248,2380,2380,2380,2380,0
20250424,180000,10385054248,2380,2380,2380,2380,0
20250424,175900,10385054248,2380,2380,2380,2380,0
20250424,175800,10385054248,2380,2380,2380,2380,0
20250424,175700,10385054248,2380,2380,2380,2380,0
20250424,175600,10385054248,2380,2380,2380,2380,0
20250424,175500,10385054248,2380,2380,2380,2380,0
20250424,175400,10385054248,2380,2380,2380,2380,0
20250424,175300,10385054248,2380,2380,2380,2380,62534
20250424,175200,10385054248,2380,2380,2380,2380,0
20250424,175100,10385054248,2380,2380,2380,2380,0
20250424,175000,10385054248,2380,2380,2380,2380,0
20250424,174900,10385054248,2380,2380,2380,2380,0
20250424,174800,10385054248,2380,2380,2380,2380,0
20250424,174700,10385054248,2380,2380,2380,2380,0
20250424,174600,10385054248,2380,2380,2380,2380,0
20250424,174500,10385054248,2380,2380,2380,2380,0
20250424,174400,10385054248,2380,2380,2380,2380,0
20250424,174300,10385054248,2380,2380,2380,2380,0
20250424,174200,10385054248,2380,2380,2380,2380,0
20250424,174100,10385054248,2380,2380,2380,2380,0
20250424,174000,10385054248,2380,2380,2380,2380,0
20250424,173900,10385054248,2380,2380,2380,2380,0
20250424,173800,10385054248,2380,2380,2380,2380,0
20250424,173700,10385054248,2380,2380,2380,2380,0
20250424,173600,10385054248,2380,2380,2380,2380,0
20250424,173500,10385054248,2380,2380,2380,2380,0
20250424,173400,10385054248,2380,2380,2380,2380,0
20250424,173300,10385054248,2380,2380,2380,2380,0
20250424,173200,10385054248,2380,2380,2380,2380,0
20250424,173100,10385054248,2380,2380,2380,2380,0
20250424,173000,10385054248,2380,2380,2380,2380,0
20250424,172900,10385054248,2380,2380,2380,2380,0
20250424,172800,10385054248,2380,2380,2380,2380,0
20250424,172700,10385054248,2380,2380,2380,2380,0
20250424,172600,10385054248,2380,2380,2380,2380,0
20250424,172500,10385054248,2380,2380,2380,2380,0
20250424,172400,10385054248,2380,2380,2380,2380,0
20250424,172300,10385054248,2380,2380,2380,2380,62534
20250424,172200,10385054248,2380,2380,2380,2380,0
20250424,172100,10385054248,2380,2380,2380,2380,0
20250424,172000,10385054248,2380,2380,2380,2380,0
20250424,171900,10385054248,2380,2380,2380,2380,0
20250424,171800,10385054248,2380,2380,2380,2380,0
20250424,171700,10385054248,2380,2380,2380,2380,0
20250424,171600,10385054248,2380,2380,2380,2380,0
20250424,171500,10385054248,2380,2380,2380,2380,0
20250424,171400,10385054248,2380,2380,2380,2380,0
20250424,171300,10385054248,2380,2380,2380,2380,0
20250424,171200,10385054248,2380,2380,2380,2380,0
20250424,171100,10385054248,2380,2380,2380,2380,0
20250424,171000,10385054248,2380,2380,2380,2380,0
20250424,170900,10385054248,2380,2380,2380,2380,0
20250424,170800,10385054248,2380,2380,2380,2380,0
20250424,170700,10385054248,2380,2380,2380,2380,0
20250424,170600,10385054248,2380,2380,2380,2380,0
20250424,170500,10385054248,2380,2380,2380,2380,0
20250424,170400,10385054248,2380,2380,2380,2380,0
20250424,170300,10385054248,2380,2380,2380,2380,0
20250424,170200,10385054248,2380,2380,2380,2380,0
20250424,170100,10385054248,2380,2380,2380,2380,0
20250424,170000,10385054248,2380,2380,2380,2380,0
20250424,165900,10385054248,2380,2380,2380,2380,0
20250424,165800,10385054248,2380,2380,2380,2380,0
20250424,165700,10385054248,2380,2380,2380,2380,0
20250424,165600,10385054248,2380,2380,2380,2380,0
20250424,165500,10385054248,2380,2380,2380,2380,0
20250424,165400,10385054248,2380,2380,2380,2380,0
20250424,165300,10385054248,2380,2380,2380,2380,62534
20250424,165200,10385054248,2380,2380,2380,2380,0
20250424,165100,10385054248,2380,2380,2380,2380,0
20250424,165000,10385054248,2380,2380,2380,2380,0
20250424,164900,10385054248,2380,2380,2380,2380,0
20250424,164800,10385054248,2380,2380,2380,2380,0
20250424,164700,10385054248,2380,2380,2380,2380,0
20250424,164600,10385054248,2380,2380,2380,2380,0
20250424,164500,10385054248,2380,2380,2380,2380,0
20250424,164400,10385054248,2380,2380,2380,2380,0
20250424,164300,10385054248,2380,2380,2380,2380,0
20250424,164200,10385054248,2380,2380,2380,2380,0
20250424,164100,10385054248,2380,2380,2380,2380,0
20250424,164000,10385054248,2380,2380,2380,2380,0
20250424,163900,10385054248,2380,2380,2380,2380,0
20250424,163800,10385054248,2380,2380,2380,2380,0
20250424,163700,10385054248,2380,2380,2380,2380,0
20250424,163600,10385054248,2380,2380,2380,2380,0
20250424,163500,10385054248,2380,2380,2380,2380,0
20250424,163400,10385054248,2380,2380,2380,2380,0
20250424,163300,10385054248,2380,2380,2380,2380,0
20250424,163200,10385054248,2380,2380,2380,2380,0
20250424,163100,10385054248,2380,2380,2380,2380,0
20250424,163000,10385054248,2380,2380,2380,2380,0
20250424,162900,10385054248,2380,2380,2380,2380,0
20250424,162800,10385054248,2380,2380,2380,2380,0
20250424,162700,10385054248,2380,2380,2380,2380,0
20250424,162600,10385054248,2380,2380,2380,2380,0
20250424,162500,10385054248,2380,2380,2380,2380,0
20250424,162400,10385054248,2380,2380,2380,2380,0
20250424,162300,10385054248,2380,2380,2380,2380,62534
20250424,162200,10385054248,2380,2380,2380,2380,0
20250424,162100,10385054248,2380,2380,2380,2380,0
20250424,162000,10385054248,2380,2380,2380,2380,0
20250424,161900,10385054248,2380,2380,2380,2380,0
20250424,161800,10385054248,2380,2380,2380,2380,0
20250424,161700,10385054248,2380,2380,2380,2380,0
20250424,161600,10385054248,2380,2380,2380,2380,0
20250424,161500,10385054248,2380,2380,2380,2380,0
20250424,161400,10385054248,2380,2380,2380,2380,0
20250424,161300,10385054248,2380,2380,2380,2380,0
20250424,161200,10385054248,2380,2380,2380,2380,0
20250424,161100,10385054248,2380,2380,2380,2380,0
20250424,161000,10385054248,2380,2380,2380,2380,0
20250424,160900,10385054248,2380,2380,2380,2380,0
20250424,160800,10385054248,2380,2380,2380,2380,0
20250424,160700,10385054248,2380,2380,2380,2380,0
20250424,160600,10385054248,2380,2380,2380,2380,0
20250424,160500,10385054248,2380,2380,2380,2380,0
20250424,160400,10385054248,2380,2380,2380,2380,0
20250424,160300,10385054248,2380,2380,2380,2380,0
20250424,160200,10385054248,2380,2380,2380,2380,0
20250424,160100,10385054248,2380,2380,2380,2380,0
20250424,160000,10385054248,2380,2380,2380,2380,0
20250424,155900,10385054248,2380,2380,2380,2380,0
20250424,155800,10385054248,2380,2380,2380,2380,0
20250424,155700,10385054248,2380,2380,2380,2380,0
20250424,155600,10385054248,2380,2380,2380,2380,0
20250424,155500,10385054248,2380,2380,2380,2380,0
20250424,155400,10385054248,2380,2380,2380,2380,0
20250424,155300,10385054248,2380,2380,2380,2380,62534
20250424,155200,10385054248,2380,2380,2380,2380,0
20250424,155100,10385054248,2380,2380,2380,2380,0
20250424,155000,10385054248,2380,2380,2380,2380,0
20250424,154900,10385054248,2380,2380,2380,2380,0
20250424,154800,10385054248,2380,2380,2380,2380,0
20250424,154700,10385054248,2380,2380,2380,2380,0
20250424,154600,10385054248,2380,2380,2380,2380,0
20250424,154500,10385054248,2380,2380,2380,2380,0
20250424,154400,10385054248,2380,2380,2380,2380,0
20250424,154300,10385054248,2380,2380,2380,2380,0
20250424,154200,10385054248,2380,2380,2380,2380,0
20250424,154100,10385054248,2380,2380,2380,2380,0
20250424,154000,10385054248,2380,2380,2380,2380,0
20250424,153900,10385054248,2380,2380,2380,2380,0
20250424,153800,10385054248,2380,2380,2380,2380,0
20250424,153700,10385054248,2380,2380,2380,2380,0
20250424,153600,10385054248,2380,2380,2380,2380,0
20250424,153500,10385054248,2380,2380,2380,2380,0
20250424,153400,10385054248,2380,2380,2380,2380,0
20250424,153300,10385054248,2380,2380,2380,2380,0
20250424,153200,10385054248,2380,2380,2380,2380,0
20250424,153100,10385054248,2380,2380,2380,2380,0
20250424,153000,10385054248,2380,2380,2380,2380,62534
20250424,152900,10236223328,2370,2370,2370,2370,0
20250424,152800,10236223328,2370,2370,2370,2370,0
20250424,152700,10236223328,2370,2370,2370,2370,0
20250424,152600,10236223328,2370,2370,2370,2370,0
20250424,152500,10236223328,2370,2370,2370,2370,0
20250424,152400,10236223328,2370,2370,2370,2370,0
20250424,152300,10236223328,2370,2370,2370,2370,0
20250424,152200,10236223328,2370,2370,2370,2370,0
20250424,152100,10236223328,2370,2370,2370,2370,0
20250424,152000,10236223328,2370,2370,2370,2370,0
20250424,151900,10236223328,2370,2380,2385,2370,28734
20250424,151800,10167875103,2385,2380,2385,2380,3385
20250424,151700,10159816883,2380,2385,2385,2380,5706
20250424,151600,10146217418,2385,2385,2385,2380,4531
20250424,151500,10135414538,2385,2385,2385,2380,2241
20250424,151400,10130074808,2385,2385,2385,2380,3800
20250424,151300,10121012558,2385,2390,2390,2385,5217
20250424,151200,10108569628,2390,2390,2390,2385,2155
20250424,151100,10103429203,2390,2385,2390,2385,10300
20250424,151000,10078856403,2385,2390,2390,2385,1527
20250424,150900,10075213878,2390,2385,2390,2385,2862
20250424,150800,10068388003,2390,2390,2390,2385,29
20250424,150700,10068318793,2385,2385,2390,2385,4513
20250424,150600,10057554453,2385,2385,2390,2385,4125
20250424,150500,10047705703,2385,2385,2385,2385,100
20250424,150400,10047467203,2390,2385,2390,2385,2363
20250424,150300,10041831398,2385,2390,2395,2385,6525
20250424,150200,10026251428,2390,2400,2400,2390,2244
20250424,150100,10020886468,2400,2395,2400,2390,715
20250424,150000,10019174863,2395,2395,2395,2390,1148
20250424,145900,10016426153,2395,2395,2395,2395,4205
20250424,145800,10006355178,2405,2400,2405,2400,259
20250424,145700,10005733558,2400,2405,2405,2400,855
20250424,145600,10003681533,2400,2400,2405,2395,3638
20250424,145500,9994948793,2400,2400,2405,2395,4569
20250424,145400,9983990213,2405,2395,2405,2395,17105
20250424,145300,9943003458,2395,2395,2395,2390,2264
20250424,145200,9937592353,2395,2395,2395,2390,4005
20250424,145100,9928020383,2395,2390,2395,2390,659
20250424,145000,9926442328,2390,2395,2395,2390,409
20250424,144900,9925463813,2390,2395,2395,2390,179
20250424,144800,9925035983,2390,2390,2390,2390,45
20250424,144700,9924928433,2390,2395,2395,2390,1320
20250424,144600,9921773113,2390,2390,2395,2390,853
20250424,144500,9919734193,2390,2390,2390,2390,1600
20250424,144400,9915910193,2390,2390,2390,2390,730
20250424,144300,9914165493,2395,2390,2395,2390,3
20250424,144200,9914158318,2390,2390,2390,2390,124
20250424,144100,9913861958,2390,2390,2390,2390,878
20250424,144000,9911763538,2390,2385,2390,2385,2827
20250424,143900,9905009078,2390,2390,2390,2390,5
20250424,143800,9904997128,2390,2390,2390,2390,24
20250424,143700,9904939768,2390,2380,2395,2380,7490
20250424,143600,9887068283,2385,2385,2385,2385,2968
20250424,143500,9879989603,2385,2385,2385,2385,177
20250424,143400,9879567458,2385,2385,2385,2385,1659
20250424,143300,9875610743,2385,2385,2390,2380,1692
20250424,143200,9871575488,2380,2380,2380,2380,1659
20250424,143100,9867627068,2385,2385,2385,2385,1355
20250424,143000,9864395393,2385,2385,2385,2385,1252
20250424,142900,9861409373,2385,2385,2385,2385,5
20250424,142800,9861397448,2385,2385,2385,2385,3170
20250424,142700,9853836998,2385,2385,2387,2385,970
20250424,142600,9851522708,2382,2380,2385,2380,1869
20250424,142500,9847073184,2380,2385,2390,2380,3341
20250424,142400,9839112184,2380,2385,2390,2380,10984
20250424,142300,9812931719,2385,2385,2390,2385,3756
20250424,142200,9803973609,2385,2390,2390,2385,1750
20250424,142100,9799799759,2385,2390,2390,2385,7983
20250424,142000,9780749889,2390,2390,2390,2390,32493
20250424,141900,9703091619,2395,2395,2395,2390,7982
20250424,141800,9684003073,2395,2395,2395,2392,901
20250424,141700,9681845478,2395,2395,2395,2395,417
20250424,141600,9680846763,2392,2395,2395,2392,114
20250424,141500,9680573973,2395,2390,2395,2390,21055
20250424,141400,9630250638,2395,2395,2395,2390,1000
20250424,141300,9627858748,2395,2390,2395,2390,809
20250424,141200,9625925168,2395,2395,2395,2390,1195
20250424,141100,9623068653,2395,2395,2395,2390,17840
20250424,141000,9580431028,2395,2395,2395,2390,8502
20250424,140900,9560110088,2395,2395,2395,2395,7632
20250424,140800,9541831448,2395,2395,2395,2395,1506
20250424,140700,9538224578,2405,2405,2405,2395,2451
20250424,140600,9532351633,2405,2400,2405,2400,4
20250424,140500,9532342023,2405,2405,2405,2405,206
20250424,140400,9531846593,2405,2405,2405,2400,1609
20250424,140300,9527984983,2400,2400,2400,2400,348
20250424,140200,9527149783,2395,2395,2395,2395,21
20250424,140100,9527099488,2395,2395,2395,2395,130
20250424,140000,9526788138,2395,2405,2405,2395,221
20250424,135900,9526258833,2395,2395,2395,2395,1156
20250424,135800,9523490213,2405,2405,2405,2405,42
20250424,135700,9523389203,2405,2400,2405,2395,2217
20250424,135600,9518076573,2400,2400,2400,2400,64
20250424,135500,9517922973,2400,2400,2400,2400,714
20250424,135400,9516209373,2400,2400,2400,2400,1286
20250424,135300,9513122973,2400,2395,2405,2395,2758
20250424,135200,9506500123,2395,2395,2395,2395,313
20250424,135100,9505750488,2395,2400,2405,2395,1047
20250424,135000,9503238893,2400,2400,2405,2395,6032
20250424,134900,9488784793,2405,2400,2405,2395,1418
20250424,134800,9485381593,2400,2400,2400,2395,10492
20250424,134700,9460218153,2400,2405,2405,2400,271
20250424,134600,9459566898,2410,2410,2410,2410,205
20250424,134500,9459072848,2410,2400,2410,2400,6194
20250424,134400,9444207218,2400,2410,2410,2400,21118
20250424,134300,9393428028,2410,2410,2410,2410,407
20250424,134200,9392447158,2410,2410,2410,2410,1
20250424,134100,9392444748,2415,2415,2415,2415,9
20250424,134000,9392423013,2415,2410,2415,2410,159
20250424,133900,9392039113,2410,2410,2410,2410,31
20250424,133800,9391964403,2410,2415,2415,2410,3105
20250424,133700,9384481303,2410,2410,2410,2410,9
20250424,133600,9384459613,2410,2410,2410,2410,1597
20250424,133500,9380610843,2410,2410,2410,2410,0
20250424,133400,9380610843,2410,2415,2415,2410,977
20250424,133300,9378256208,2410,2405,2410,2405,715
20250424,133200,9376533208,2405,2405,2405,2405,677
20250424,133100,9374905023,2405,2410,2410,2405,1955
20250424,133000,9370200018,2410,2415,2415,2410,2133
20250424,132900,9365059368,2415,2410,2415,2410,1834
20250424,132800,9360639418,2410,2410,2410,2410,1386
20250424,132700,9357299158,2410,2410,2415,2410,1248
20250424,132600,9354287833,2410,2415,2415,2410,207
20250424,132500,9353787958,2415,2410,2415,2410,509
20250424,132400,9352561223,2415,2410,2415,2410,99
20250424,132300,9352322628,2410,2415,2415,2410,420
20250424,132200,9351309968,2415,2410,2420,2410,1959
20250424,132100,9346578908,2410,2415,2415,2410,576
20250424,132000,9345189598,2410,2415,2415,2410,4024
20250424,131900,9335485258,2415,2415,2415,2415,550
20250424,131800,9334157008,2415,2415,2415,2410,552
20250424,131700,9332824073,2410,2412,2412,2410,2855
20250424,131600,9325943149,2412,2412,2415,2412,407
20250424,131500,9324961162,2412,2415,2415,2412,59
20250424,131400,9324818698,2410,2410,2410,2410,370
20250424,131300,9323926998,2415,2415,2415,2415,748
20250424,131200,9322120578,2415,2415,2415,2410,843
20250424,131100,9320084823,2410,2410,2415,2410,133
20250424,131000,9319764273,2410,2410,2410,2410,1833
20250424,130900,9315346743,2410,2415,2415,2410,3183
20250424,130800,9307675703,2415,2415,2415,2410,14
20250424,130700,9307641943,2415,2415,2420,2415,1963
20250424,130600,9302901278,2415,2415,2420,2415,2475
20250424,130500,9296922083,2415,2410,2415,2410,1427
20250424,130400,9293482888,2410,2410,2410,2405,7066
20250424,130300,9276467603,2410,2410,2410,2410,690
20250424,130200,9274804703,2410,2405,2415,2405,155
20250424,130100,9274431838,2405,2405,2410,2405,1394
20250424,130000,9271077803,2405,2410,2410,2405,5112
20250424,125900,9258758003,2405,2410,2415,2405,6325
20250424,125800,9243514468,2415,2410,2415,2410,1273
20250424,125700,9240446438,2410,2415,2415,2410,1187
20250424,125600,9237582938,2415,2420,2420,2415,5405
20250424,125500,9224519018,2420,2420,2420,2415,8136
20250424,125400,9204832658,2417,2417,2420,2417,786
20250424,125300,9202931081,2417,2420,2420,2415,666
20250424,125200,9201322586,2420,2415,2425,2410,17666
20250424,125100,9158585471,2415,2405,2420,2405,14057
20250424,125000,9124703511,2405,2410,2410,2405,7348
20250424,124900,9107028626,2410,2405,2410,2400,1270
20250424,124800,9103974066,2405,2410,2410,2400,342
20250424,124700,9103151616,2400,2395,2415,2395,5220
20250424,124600,9090592551,2400,2395,2400,2395,1018
20250424,124500,9088152626,2400,2395,2400,2395,11
20250424,124400,9088126276,2400,2395,2400,2395,2445
20250424,124300,9082270006,2400,2400,2400,2400,668
20250424,124200,9080666806,2400,2400,2400,2400,368
20250424,124100,9079783606,2400,2395,2405,2395,4891
20250424,124000,9068050841,2395,2395,2395,2395,500
20250424,123900,9066853341,2395,2390,2395,2385,970
20250424,123800,9064535071,2390,2390,2390,2385,2236
20250424,123700,9059191051,2390,2385,2395,2385,2011
20250424,123600,9054389746,2390,2395,2395,2385,271
20250424,123500,9053743211,2385,2395,2395,2385,6110
20250424,123400,9039144281,2395,2390,2395,2390,4694
20250424,123300,9027925606,2395,2395,2395,2395,160
20250424,123200,9027542406,2390,2395,2395,2390,879
20250424,123100,9025437221,2390,2395,2395,2390,359
20250424,123000,9024577436,2390,2395,2395,2390,465
20250424,122900,9023465036,2395,2390,2395,2390,5343
20250424,122800,9010677656,2390,2395,2395,2390,1472
20250424,122700,9007152736,2390,2390,2390,2390,1
20250424,122600,9007150346,2395,2390,2395,2390,1226
20250424,122500,9004219031,2395,2395,2395,2390,102
20250424,122400,9003975241,2390,2390,2395,2385,2840
20250424,122300,8997186586,2390,2385,2395,2385,3336
20250424,122200,8989218856,2390,2390,2400,2390,9619
20250424,122100,8966228946,2400,2400,2400,2390,7
20250424,122000,8966212186,2390,2390,2395,2390,63
20250424,121900,8966061326,2400,2405,2405,2390,3387
20250424,121800,8957947241,2395,2400,2405,2395,2278
20250424,121700,8952489046,2405,2405,2405,2400,7235
20250424,121600,8935099581,2405,2405,2410,2395,16909
20250424,121500,8894467071,2415,2410,2420,2405,10810
20250424,121400,8868385506,2405,2395,2425,2395,20377
20250424,121300,8819338326,2390,2395,2395,2390,3882
20250424,121200,8810058756,2390,2395,2395,2390,660
20250424,121100,8808479856,2395,2390,2395,2390,851
20250424,121000,8806445951,2395,2395,2395,2390,69
20250424,120900,8806280736,2395,2395,2395,2390,1600
20250424,120800,8802448801,2390,2395,2395,2390,247
20250424,120700,8801858281,2390,2390,2395,2385,1991
20250424,120600,8797106126,2390,2385,2390,2385,2233
20250424,120500,8791769281,2385,2385,2390,2385,240
20250424,120400,8791196621,2390,2390,2390,2385,156
20250424,120300,8790824546,2385,2395,2395,2385,1012
20250424,120200,8788405861,2395,2395,2395,2385,820
20250424,120100,8786446491,2385,2390,2395,2385,14674
20250424,120000,8751448691,2385,2385,2390,2385,2430
20250424,115900,8745650261,2385,2390,2390,2385,663
20250424,115800,8744068806,2390,2390,2390,2385,151
20250424,115700,8743708561,2385,2385,2390,2385,827
20250424,115600,8741735961,2385,2395,2395,2385,1713
20250424,115500,8737641571,2395,2395,2400,2385,2418
20250424,115400,8731850491,2395,2390,2395,2385,2601
20250424,115300,8725635016,2390,2395,2395,2390,32
20250424,115200,8725558516,2395,2395,2395,2390,21
20250424,115100,8725508226,2395,2390,2395,2390,1470
20250424,115000,8721993661,2395,2395,2395,2390,1209
20250424,114900,8719104131,2390,2390,2395,2385,786
20250424,114800,8717223256,2390,2385,2390,2385,484
20250424,114700,8716067891,2385,2385,2390,2385,150
20250424,114600,8715709606,2385,2390,2390,2385,1750
20250424,114500,8711532106,2385,2385,2395,2385,141
20250424,114400,8711195411,2395,2390,2395,2385,528
20250424,114300,8709935616,2390,2390,2390,2390,196
20250424,114200,8709467176,2385,2385,2385,2385,2716
20250424,114100,8702989516,2385,2385,2390,2385,785
20250424,114000,8701117236,2385,2385,2395,2385,450
20250424,113900,8700043936,2385,2395,2395,2385,2
20250424,113800,8700039156,2385,2385,2385,2385,712
20250424,113700,8698341036,2395,2395,2395,2385,2065
20250424,113600,8693412656,2395,2395,2395,2385,2552
20250424,113500,8687321071,2390,2390,2395,2390,534
20250424,113400,8686044771,2390,2385,2395,2385,681
20250424,113300,8684419036,2395,2395,2395,2385,2220
20250424,113200,8679113896,2395,2390,2395,2385,2371
20250424,113100,8673453871,2395,2395,2395,2380,2158
20250424,113000,8668309591,2390,2385,2395,2385,8941
20250424,112900,8646940721,2385,2390,2390,2380,5394
20250424,112800,8634101246,2380,2380,2390,2380,8801
20250424,112700,8613141866,2380,2390,2390,2380,5417
20250424,112600,8600228381,2390,2390,2390,2385,809
20250424,112500,8598298796,2385,2390,2390,2385,1151
20250424,112400,8595550416,2380,2395,2395,2380,23635
20250424,112300,8539226901,2395,2390,2395,2385,8236
20250424,112200,8519579851,2390,2390,2395,2390,3003
20250424,112100,8512402676,2400,2400,2400,2390,5626
20250424,112000,8498951361,2400,2395,2400,2395,12
20250424,111900,8498922616,2395,2390,2400,2390,887
20250424,111800,8496802636,2395,2395,2395,2390,837
20250424,111700,8494801266,2400,2390,2400,2390,2070
20250424,111600,8489847636,2390,2390,2395,2390,4056
20250424,111500,8480151971,2390,2395,2395,2390,121
20250424,111400,8479862226,2395,2390,2395,2385,4297
20250424,111300,8469593211,2395,2395,2395,2390,1173
20250424,111200,8466784876,2395,2395,2395,2395,1021
20250424,111100,8464339581,2395,2400,2400,2395,6251
20250424,111000,8449366271,2400,2395,2400,2395,2506
20250424,110900,8443359501,2390,2395,2395,2390,2362
20250424,110800,8437708011,2395,2390,2395,2385,1998
20250424,110700,8432933486,2395,2395,2395,2385,6493
20250424,110600,8417425516,2395,2395,2395,2390,1673
20250424,110500,8413425376,2395,2390,2395,2390,1966
20250424,110400,8408726606,2395,2395,2395,2390,2275
20250424,110300,8403289251,2395,2385,2395,2385,862
20250424,110200,8401230921,2395,2390,2395,2385,4465
20250424,110100,8390571631,2395,2385,2395,2385,1799
20250424,110000,8386274961,2390,2390,2390,2385,5950
20250424,105900,8372073721,2390,2390,2390,2380,14006
20250424,105800,8338702131,2390,2395,2395,2380,34285
20250424,105700,8256867466,2395,2400,2400,2395,6427
20250424,105600,8241472541,2400,2405,2405,2395,2226
20250424,105500,8236137811,2405,2405,2405,2400,2026
20250424,105400,8231274401,2405,2405,2405,2400,129
20250424,105300,8230964256,2400,2400,2405,2395,3590
20250424,105200,8222355106,2405,2400,2405,2400,3303
20250424,105100,8214423486,2405,2400,2405,2400,2390
20250424,105000,8208686411,2405,2405,2410,2400,8394
20250424,104900,8188537526,2405,2395,2410,2395,10368
20250424,104800,8163668121,2400,2400,2405,2390,16771
20250424,104700,8123499441,2400,2410,2410,2400,11427
20250424,104600,8096074121,2400,2410,2415,2400,12683
20250424,104500,8065548611,2405,2410,2415,2400,16489
20250424,104400,8025900181,2415,2410,2415,2410,1881
20250424,104300,8021361446,2415,2415,2415,2405,4047
20250424,104200,8011620141,2415,2410,2415,2405,5025
20250424,104100,7999514411,2415,2415,2420,2405,5236
20250424,104000,7986890546,2410,2412,2420,2405,12110
20250424,103900,7957699212,2415,2410,2415,2400,11289
20250424,103800,7930546784,2415,2415,2420,2405,4844
20250424,103700,7918870799,2420,2410,2420,2410,5839
20250424,103600,7904782957,2412,2410,2415,2410,5669
20250424,103500,7891104040,2410,2405,2415,2405,8451
20250424,103400,7870740660,2405,2410,2415,2400,31985
20250424,103300,7793880935,2405,2420,2420,2400,64324
20250424,103200,7638845350,2420,2420,2425,2415,26978
20250424,103100,7573559070,2425,2440,2440,2425,16538
20250424,103000,7533404740,2430,2437,2440,2430,4583
20250424,102900,7522259082,2437,2435,2440,2430,11538
20250424,102800,7494166074,2435,2440,2440,2435,2179
20250424,102700,7488852359,2440,2440,2440,2435,1208
20250424,102600,7485908759,2440,2445,2445,2430,10360
20250424,102500,7460667769,2445,2442,2445,2440,3223
20250424,102400,7452802584,2445,2440,2445,2430,20388
20250424,102300,7403073773,2440,2435,2440,2430,2504
20250424,102200,7396978628,2435,2425,2435,2425,10696
20250424,102100,7370965693,2425,2430,2440,2415,72017
20250424,102000,7196517190,2430,2435,2440,2430,8550
20250424,101900,7175700840,2435,2435,2440,2430,31754
20250424,101800,7098438310,2435,2455,2455,2435,17512
20250424,101700,7055669950,2455,2460,2470,2455,17467
20250424,101600,7012612515,2460,2455,2465,2450,11289
20250424,101500,6984868765,2450,2455,2455,2440,19283
20250424,101400,6937684468,2450,2460,2460,2445,5650
20250424,101300,6923851753,2460,2450,2460,2435,66359
20250424,101200,6761680173,2450,2470,2470,2450,66431
20250424,101100,6598468178,2470,2480,2480,2465,11387
20250424,101000,6570281018,2470,2480,2480,2465,46361
20250424,100900,6455705518,2480,2480,2485,2475,21038
20250424,100800,6403518776,2485,2480,2490,2465,45345
20250424,100700,6291370906,2475,2490,2495,2475,30637
20250424,100600,6215296716,2490,2495,2500,2480,44816
20250424,100500,6103824946,2495,2520,2520,2480,133374
20250424,100400,5770980581,2520,2520,2555,2505,286491
20250424,100300,5045454649,2525,2510,2560,2505,434368
20250424,100200,3944085926,2515,2510,2520,2490,140206
20250424,100100,3592808921,2505,2485,2535,2485,246979
20250424,100000,2971305111,2485,2465,2492,2465,65483
20250424,095900,2808951011,2470,2475,2475,2470,11691
20250424,095800,2780035591,2480,2475,2480,2470,37917
20250424,095700,2686101409,2475,2470,2485,2465,76466
20250424,095600,2496821319,2470,2455,2470,2455,12130
20250424,095500,2466948184,2455,2455,2470,2450,7026
20250424,095400,2449653194,2450,2450,2460,2450,5577
20250424,095300,2435958294,2450,2460,2460,2445,15528
20250424,095200,2397893674,2460,2465,2465,2455,15544
20250424,095100,2359644034,2465,2470,2470,2465,17467
20250424,095000,2316518262,2465,2465,2475,2460,39236
20250424,094900,2219724493,2465,2440,2465,2440,13798
20250424,094800,2185868558,2440,2440,2445,2435,12592
20250424,094700,2155146893,2440,2435,2445,2435,5201
20250424,094600,2142464483,2435,2445,2445,2435,20248
20250424,094500,2093070918,2445,2460,2465,2445,24967
20250424,094400,2031794013,2465,2450,2470,2445,69726
20250424,094300,1860399844,2450,2445,2455,2435,32545
20250424,094200,1780791794,2445,2445,2445,2435,18455
20250424,094100,1735722631,2445,2450,2450,2430,52680
20250424,094000,1607174453,2450,2435,2450,2430,58392
20250424,093900,1464688350,2435,2430,2435,2425,9867
20250424,093800,1440712600,2430,2430,2435,2425,14619
20250424,093700,1405182030,2430,2420,2430,2420,12525
20250424,093600,1374818465,2425,2425,2430,2420,13380
20250424,093500,1342389255,2425,2415,2425,2415,23128
20250424,093400,1286420115,2415,2410,2415,2405,7561
20250424,093300,1268180985,2405,2400,2410,2400,4865
20250424,093200,1256484150,2400,2420,2420,2395,14568
20250424,093100,1221418630,2415,2405,2425,2405,18221
20250424,093000,1177389480,2405,2390,2405,2390,2535
20250424,092900,1171306350,2390,2385,2390,2385,2359
20250424,092800,1165672675,2385,2395,2395,2385,11342
20250424,092700,1138554220,2395,2400,2400,2395,3876
20250424,092600,1129264580,2400,2395,2405,2390,17182
20250424,092500,1088113775,2400,2400,2400,2395,6525
20250424,092400,1072480750,2400,2415,2415,2395,24246
20250424,092300,1014188110,2410,2410,2415,2405,5154
20250424,092200,1001759745,2415,2395,2415,2395,7318
20250424,092100,984152380,2405,2400,2405,2395,2351
20250424,092000,978517815,2400,2395,2402,2395,15897
20250424,091900,940396038,2390,2390,2395,2385,2123
20250424,091800,935322543,2390,2390,2395,2385,5705
20250424,091700,921694848,2390,2395,2395,2390,3755
20250424,091600,912702528,2395,2400,2400,2395,2396
20250424,091500,906956248,2400,2395,2400,2395,4443
20250424,091400,896315233,2395,2405,2405,2395,2441
20250424,091300,890455533,2395,2390,2410,2390,9807
20250424,091200,866977938,2395,2395,2395,2390,3038
20250424,091100,859707423,2400,2395,2400,2390,10329
20250424,091000,834979308,2395,2410,2410,2395,18268
20250424,090900,791139718,2400,2395,2420,2390,21986
20250424,090800,738232283,2395,2410,2410,2395,4997
20250424,090700,726252148,2410,2410,2420,2395,13392
20250424,090600,694025042,2420,2385,2420,2380,21792
20250424,090500,641807235,2380,2395,2400,2380,21492
20250424,090400,590514670,2390,2395,2400,2380,15512
20250424,090300,553458370,2385,2395,2395,2380,21591
20250424,090200,501920040,2390,2390,2400,2380,20586
20250424,090100,452686585,2385,2405,2420,2385,97159
20250424,090000,219176025,2405,2385,2410,2385,89946