stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,192300,12320279419,2490,2490,2490,2490,99276
20250425,192200,12320279419,2490,2490,2490,2490,0
20250425,192100,12320279419,2490,2490,2490,2490,0
20250425,192000,12320279419,2490,2490,2490,2490,0
20250425,191900,12320279419,2490,2490,2490,2490,0
20250425,191800,12320279419,2490,2490,2490,2490,0
20250425,191700,12320279419,2490,2490,2490,2490,0
20250425,191600,12320279419,2490,2490,2490,2490,0
20250425,191500,12320279419,2490,2490,2490,2490,0
20250425,191400,12320279419,2490,2490,2490,2490,0
20250425,191300,12320279419,2490,2490,2490,2490,0
20250425,191200,12320279419,2490,2490,2490,2490,0
20250425,191100,12320279419,2490,2490,2490,2490,0
20250425,191000,12320279419,2490,2490,2490,2490,0
20250425,190900,12320279419,2490,2490,2490,2490,0
20250425,190800,12320279419,2490,2490,2490,2490,0
20250425,190700,12320279419,2490,2490,2490,2490,0
20250425,190600,12320279419,2490,2490,2490,2490,0
20250425,190500,12320279419,2490,2490,2490,2490,0
20250425,190400,12320279419,2490,2490,2490,2490,0
20250425,190300,12320279419,2490,2490,2490,2490,0
20250425,190200,12320279419,2490,2490,2490,2490,0
20250425,190100,12320279419,2490,2490,2490,2490,0
20250425,190000,12320279419,2490,2490,2490,2490,0
20250425,185900,12320279419,2490,2490,2490,2490,0
20250425,185800,12320279419,2490,2490,2490,2490,0
20250425,185700,12320279419,2490,2490,2490,2490,0
20250425,185600,12320279419,2490,2490,2490,2490,0
20250425,185500,12320279419,2490,2490,2490,2490,0
20250425,185400,12320279419,2490,2490,2490,2490,0
20250425,185300,12320279419,2490,2490,2490,2490,99276
20250425,185200,12320279419,2490,2490,2490,2490,0
20250425,185100,12320279419,2490,2490,2490,2490,0
20250425,185000,12320279419,2490,2490,2490,2490,0
20250425,184900,12320279419,2490,2490,2490,2490,0
20250425,184800,12320279419,2490,2490,2490,2490,0
20250425,184700,12320279419,2490,2490,2490,2490,0
20250425,184600,12320279419,2490,2490,2490,2490,0
20250425,184500,12320279419,2490,2490,2490,2490,0
20250425,184400,12320279419,2490,2490,2490,2490,0
20250425,184300,12320279419,2490,2490,2490,2490,0
20250425,184200,12320279419,2490,2490,2490,2490,0
20250425,184100,12320279419,2490,2490,2490,2490,0
20250425,184000,12320279419,2490,2490,2490,2490,0
20250425,183900,12320279419,2490,2490,2490,2490,0
20250425,183800,12320279419,2490,2490,2490,2490,0
20250425,183700,12320279419,2490,2490,2490,2490,0
20250425,183600,12320279419,2490,2490,2490,2490,0
20250425,183500,12320279419,2490,2490,2490,2490,0
20250425,183400,12320279419,2490,2490,2490,2490,0
20250425,183300,12320279419,2490,2490,2490,2490,0
20250425,183200,12320279419,2490,2490,2490,2490,0
20250425,183100,12320279419,2490,2490,2490,2490,0
20250425,183000,12320279419,2490,2490,2490,2490,0
20250425,182900,12320279419,2490,2490,2490,2490,0
20250425,182800,12320279419,2490,2490,2490,2490,0
20250425,182700,12320279419,2490,2490,2490,2490,0
20250425,182600,12320279419,2490,2490,2490,2490,0
20250425,182500,12320279419,2490,2490,2490,2490,0
20250425,182400,12320279419,2490,2490,2490,2490,0
20250425,182300,12320279419,2490,2490,2490,2490,99276
20250425,182200,12320279419,2490,2490,2490,2490,0
20250425,182100,12320279419,2490,2490,2490,2490,0
20250425,182000,12320279419,2490,2490,2490,2490,0
20250425,181900,12320279419,2490,2490,2490,2490,0
20250425,181800,12320279419,2490,2490,2490,2490,0
20250425,181700,12320279419,2490,2490,2490,2490,0
20250425,181600,12320279419,2490,2490,2490,2490,0
20250425,181500,12320279419,2490,2490,2490,2490,0
20250425,181400,12320279419,2490,2490,2490,2490,0
20250425,181300,12320279419,2490,2490,2490,2490,0
20250425,181200,12320279419,2490,2490,2490,2490,0
20250425,181100,12320279419,2490,2490,2490,2490,0
20250425,181000,12320279419,2490,2490,2490,2490,0
20250425,180900,12320279419,2490,2490,2490,2490,0
20250425,180800,12320279419,2490,2490,2490,2490,0
20250425,180700,12320279419,2490,2490,2490,2490,0
20250425,180600,12320279419,2490,2490,2490,2490,0
20250425,180500,12320279419,2490,2490,2490,2490,0
20250425,180400,12320279419,2490,2490,2490,2490,0
20250425,180300,12320279419,2490,2490,2490,2490,0
20250425,180200,12320279419,2490,2490,2490,2490,0
20250425,180100,12320279419,2490,2490,2490,2490,0
20250425,180000,12320279419,2490,2490,2490,2490,0
20250425,175900,12320279419,2490,2490,2490,2490,0
20250425,175800,12320279419,2490,2490,2490,2490,0
20250425,175700,12320279419,2490,2490,2490,2490,0
20250425,175600,12320279419,2490,2490,2490,2490,0
20250425,175500,12320279419,2490,2490,2490,2490,0
20250425,175400,12320279419,2490,2490,2490,2490,0
20250425,175300,12320279419,2490,2490,2490,2490,99276
20250425,175200,12320279419,2490,2490,2490,2490,0
20250425,175100,12320279419,2490,2490,2490,2490,0
20250425,175000,12320279419,2490,2490,2490,2490,0
20250425,174900,12320279419,2490,2490,2490,2490,0
20250425,174800,12320279419,2490,2490,2490,2490,0
20250425,174700,12320279419,2490,2490,2490,2490,0
20250425,174600,12320279419,2490,2490,2490,2490,0
20250425,174500,12320279419,2490,2490,2490,2490,0
20250425,174400,12320279419,2490,2490,2490,2490,0
20250425,174300,12320279419,2490,2490,2490,2490,0
20250425,174200,12320279419,2490,2490,2490,2490,0
20250425,174100,12320279419,2490,2490,2490,2490,0
20250425,174000,12320279419,2490,2490,2490,2490,0
20250425,173900,12320279419,2490,2490,2490,2490,0
20250425,173800,12320279419,2490,2490,2490,2490,0
20250425,173700,12320279419,2490,2490,2490,2490,0
20250425,173600,12320279419,2490,2490,2490,2490,0
20250425,173500,12320279419,2490,2490,2490,2490,0
20250425,173400,12320279419,2490,2490,2490,2490,0
20250425,173300,12320279419,2490,2490,2490,2490,0
20250425,173200,12320279419,2490,2490,2490,2490,0
20250425,173100,12320279419,2490,2490,2490,2490,0
20250425,173000,12320279419,2490,2490,2490,2490,0
20250425,172900,12320279419,2490,2490,2490,2490,0
20250425,172800,12320279419,2490,2490,2490,2490,0
20250425,172700,12320279419,2490,2490,2490,2490,0
20250425,172600,12320279419,2490,2490,2490,2490,0
20250425,172500,12320279419,2490,2490,2490,2490,0
20250425,172400,12320279419,2490,2490,2490,2490,0
20250425,172300,12320279419,2490,2490,2490,2490,99276
20250425,172200,12320279419,2490,2490,2490,2490,0
20250425,172100,12320279419,2490,2490,2490,2490,0
20250425,172000,12320279419,2490,2490,2490,2490,0
20250425,171900,12320279419,2490,2490,2490,2490,0
20250425,171800,12320279419,2490,2490,2490,2490,0
20250425,171700,12320279419,2490,2490,2490,2490,0
20250425,171600,12320279419,2490,2490,2490,2490,0
20250425,171500,12320279419,2490,2490,2490,2490,0
20250425,171400,12320279419,2490,2490,2490,2490,0
20250425,171300,12320279419,2490,2490,2490,2490,0
20250425,171200,12320279419,2490,2490,2490,2490,0
20250425,171100,12320279419,2490,2490,2490,2490,0
20250425,171000,12320279419,2490,2490,2490,2490,0
20250425,170900,12320279419,2490,2490,2490,2490,0
20250425,170800,12320279419,2490,2490,2490,2490,0
20250425,170700,12320279419,2490,2490,2490,2490,0
20250425,170600,12320279419,2490,2490,2490,2490,0
20250425,170500,12320279419,2490,2490,2490,2490,0
20250425,170400,12320279419,2490,2490,2490,2490,0
20250425,170300,12320279419,2490,2490,2490,2490,0
20250425,170200,12320279419,2490,2490,2490,2490,0
20250425,170100,12320279419,2490,2490,2490,2490,0
20250425,170000,12320279419,2490,2490,2490,2490,0
20250425,165900,12320279419,2490,2490,2490,2490,0
20250425,165800,12320279419,2490,2490,2490,2490,0
20250425,165700,12320279419,2490,2490,2490,2490,0
20250425,165600,12320279419,2490,2490,2490,2490,0
20250425,165500,12320279419,2490,2490,2490,2490,0
20250425,165400,12320279419,2490,2490,2490,2490,0
20250425,165300,12320279419,2490,2490,2490,2490,99276
20250425,165200,12320279419,2490,2490,2490,2490,0
20250425,165100,12320279419,2490,2490,2490,2490,0
20250425,165000,12320279419,2490,2490,2490,2490,0
20250425,164900,12320279419,2490,2490,2490,2490,0
20250425,164800,12320279419,2490,2490,2490,2490,0
20250425,164700,12320279419,2490,2490,2490,2490,0
20250425,164600,12320279419,2490,2490,2490,2490,0
20250425,164500,12320279419,2490,2490,2490,2490,0
20250425,164400,12320279419,2490,2490,2490,2490,0
20250425,164300,12320279419,2490,2490,2490,2490,0
20250425,164200,12320279419,2490,2490,2490,2490,0
20250425,164100,12320279419,2490,2490,2490,2490,0
20250425,164000,12320279419,2490,2490,2490,2490,0
20250425,163900,12320279419,2490,2490,2490,2490,0
20250425,163800,12320279419,2490,2490,2490,2490,0
20250425,163700,12320279419,2490,2490,2490,2490,0
20250425,163600,12320279419,2490,2490,2490,2490,0
20250425,163500,12320279419,2490,2490,2490,2490,0
20250425,163400,12320279419,2490,2490,2490,2490,0
20250425,163300,12320279419,2490,2490,2490,2490,0
20250425,163200,12320279419,2490,2490,2490,2490,0
20250425,163100,12320279419,2490,2490,2490,2490,0
20250425,163000,12320279419,2490,2490,2490,2490,0
20250425,162900,12320279419,2490,2490,2490,2490,0
20250425,162800,12320279419,2490,2490,2490,2490,0
20250425,162700,12320279419,2490,2490,2490,2490,0
20250425,162600,12320279419,2490,2490,2490,2490,0
20250425,162500,12320279419,2490,2490,2490,2490,0
20250425,162400,12320279419,2490,2490,2490,2490,0
20250425,162300,12320279419,2490,2490,2490,2490,99276
20250425,162200,12320279419,2490,2490,2490,2490,0
20250425,162100,12320279419,2490,2490,2490,2490,0
20250425,162000,12320279419,2490,2490,2490,2490,0
20250425,161900,12320279419,2490,2490,2490,2490,0
20250425,161800,12320279419,2490,2490,2490,2490,0
20250425,161700,12320279419,2490,2490,2490,2490,0
20250425,161600,12320279419,2490,2490,2490,2490,0
20250425,161500,12320279419,2490,2490,2490,2490,0
20250425,161400,12320279419,2490,2490,2490,2490,0
20250425,161300,12320279419,2490,2490,2490,2490,0
20250425,161200,12320279419,2490,2490,2490,2490,0
20250425,161100,12320279419,2490,2490,2490,2490,0
20250425,161000,12320279419,2490,2490,2490,2490,0
20250425,160900,12320279419,2490,2490,2490,2490,0
20250425,160800,12320279419,2490,2490,2490,2490,0
20250425,160700,12320279419,2490,2490,2490,2490,0
20250425,160600,12320279419,2490,2490,2490,2490,0
20250425,160500,12320279419,2490,2490,2490,2490,0
20250425,160400,12320279419,2490,2490,2490,2490,0
20250425,160300,12320279419,2490,2490,2490,2490,0
20250425,160200,12320279419,2490,2490,2490,2490,0
20250425,160100,12320279419,2490,2490,2490,2490,0
20250425,160000,12320279419,2490,2490,2490,2490,0
20250425,155900,12320279419,2490,2490,2490,2490,0
20250425,155800,12320279419,2490,2490,2490,2490,0
20250425,155700,12320279419,2490,2490,2490,2490,0
20250425,155600,12320279419,2490,2490,2490,2490,0
20250425,155500,12320279419,2490,2490,2490,2490,0
20250425,155400,12320279419,2490,2490,2490,2490,0
20250425,155300,12320279419,2490,2490,2490,2490,99276
20250425,155200,12320279419,2490,2490,2490,2490,0
20250425,155100,12320279419,2490,2490,2490,2490,0
20250425,155000,12320279419,2490,2490,2490,2490,0
20250425,154900,12320279419,2490,2490,2490,2490,0
20250425,154800,12320279419,2490,2490,2490,2490,0
20250425,154700,12320279419,2490,2490,2490,2490,0
20250425,154600,12320279419,2490,2490,2490,2490,0
20250425,154500,12320279419,2490,2490,2490,2490,0
20250425,154400,12320279419,2490,2490,2490,2490,0
20250425,154300,12320279419,2490,2490,2490,2490,0
20250425,154200,12320279419,2490,2490,2490,2490,0
20250425,154100,12320279419,2490,2490,2490,2490,0
20250425,154000,12320279419,2490,2490,2490,2490,0
20250425,153900,12320279419,2490,2490,2490,2490,0
20250425,153800,12320279419,2490,2490,2490,2490,0
20250425,153700,12320279419,2490,2490,2490,2490,0
20250425,153600,12320279419,2490,2490,2490,2490,0
20250425,153500,12320279419,2490,2490,2490,2490,0
20250425,153400,12320279419,2490,2490,2490,2490,0
20250425,153300,12320279419,2490,2490,2490,2490,0
20250425,153200,12320279419,2490,2490,2490,2490,0
20250425,153100,12320279419,2490,2490,2490,2490,0
20250425,153000,12320279419,2490,2490,2490,2490,99276
20250425,152900,12073082179,2460,2460,2460,2460,0
20250425,152800,12073082179,2460,2460,2460,2460,0
20250425,152700,12073082179,2460,2460,2460,2460,0
20250425,152600,12073082179,2460,2460,2460,2460,0
20250425,152500,12073082179,2460,2460,2460,2460,0
20250425,152400,12073082179,2460,2460,2460,2460,0
20250425,152300,12073082179,2460,2460,2460,2460,0
20250425,152200,12073082179,2460,2460,2460,2460,0
20250425,152100,12073082179,2460,2460,2460,2460,0
20250425,152000,12073082179,2460,2460,2460,2460,0
20250425,151900,12073082179,2460,2470,2475,2460,17273
20250425,151800,12030509984,2470,2460,2470,2460,13575
20250425,151700,11997054705,2465,2475,2475,2460,23196
20250425,151600,11939809485,2470,2470,2480,2470,12856
20250425,151500,11908019720,2470,2475,2475,2470,5354
20250425,151400,11894769485,2475,2475,2480,2470,5470
20250425,151300,11881221745,2475,2480,2482,2470,8589
20250425,151200,11859961050,2480,2485,2485,2475,33139
20250425,151100,11777741543,2485,2480,2490,2480,12254
20250425,151000,11747292618,2480,2480,2485,2475,8129
20250425,150900,11727132478,2485,2470,2490,2465,44828
20250425,150800,11615941933,2470,2475,2475,2465,14204
20250425,150700,11580826918,2477,2480,2485,2475,24665
20250425,150600,11519718088,2480,2480,2485,2475,17589
20250425,150500,11476069378,2480,2470,2480,2465,24870
20250425,150400,11414515213,2470,2460,2475,2460,19887
20250425,150300,11365412713,2465,2460,2465,2455,23600
20250425,150200,11307311433,2460,2455,2480,2455,57038
20250425,150100,11166718473,2450,2455,2455,2440,43102
20250425,150000,11061099535,2450,2435,2455,2435,32207
20250425,145900,10982292395,2440,2415,2440,2415,15081
20250425,145800,10945696195,2415,2415,2420,2415,8405
20250425,145700,10925393145,2415,2415,2415,2415,201
20250425,145600,10924907730,2405,2410,2415,2400,22993
20250425,145500,10869623735,2410,2415,2415,2410,3134
20250425,145400,10862070790,2410,2410,2415,2410,6499
20250425,145300,10846399010,2415,2410,2415,2410,1954
20250425,145200,10841689865,2410,2410,2410,2405,4493
20250425,145100,10830864235,2405,2410,2410,2405,544
20250425,145000,10829553475,2410,2405,2410,2405,1634
20250425,144900,10825623650,2405,2405,2405,2400,5328
20250425,144800,10812814145,2405,2405,2405,2405,2727
20250425,144700,10806255710,2405,2405,2405,2405,1005
20250425,144600,10803838685,2410,2410,2410,2405,585
20250425,144500,10802431750,2405,2405,2405,2405,5100
20250425,144400,10790166250,2405,2415,2415,2405,3741
20250425,144300,10781160615,2415,2415,2415,2415,79
20250425,144200,10780969830,2415,2410,2415,2405,4467
20250425,144100,10770212345,2410,2410,2410,2405,1787
20250425,144000,10765910675,2405,2405,2405,2405,3843
20250425,143900,10756668260,2400,2400,2400,2400,600
20250425,143800,10755228260,2400,2400,2400,2400,1105
20250425,143700,10752576260,2400,2405,2410,2400,3222
20250425,143600,10744828415,2405,2415,2415,2405,2559
20250425,143500,10738657175,2410,2410,2410,2410,0
20250425,143400,10738657175,2410,2415,2415,2410,549
20250425,143300,10737331585,2415,2410,2415,2410,661
20250425,143200,10735736075,2410,2410,2415,2410,2840
20250425,143100,10728891670,2410,2400,2425,2400,5277
20250425,143000,10716143970,2395,2395,2405,2395,13332
20250425,142900,10684164605,2395,2405,2405,2395,4486
20250425,142800,10673399145,2405,2405,2405,2405,1911
20250425,142700,10668803190,2405,2405,2410,2400,3278
20250425,142600,10660931065,2400,2400,2405,2400,1740
20250425,142500,10656755005,2400,2400,2405,2395,27300
20250425,142400,10591233905,2400,2410,2410,2395,46430
20250425,142300,10479757315,2405,2410,2410,2405,1075
20250425,142200,10477166570,2410,2410,2410,2410,374
20250425,142100,10476265230,2405,2410,2415,2405,3254
20250425,142000,10468433925,2415,2405,2415,2405,8172
20250425,141900,10448759805,2410,2415,2415,2405,21319
20250425,141800,10397375300,2415,2420,2420,2415,14151
20250425,141700,10363195570,2420,2420,2420,2415,13611
20250425,141600,10330267025,2425,2420,2425,2420,1657
20250425,141500,10326252100,2420,2420,2425,2420,3973
20250425,141400,10316636995,2420,2420,2420,2420,128
20250425,141300,10316327235,2420,2420,2420,2420,888
20250425,141200,10314178275,2420,2425,2425,2420,6970
20250425,141100,10297309185,2425,2430,2430,2425,7051
20250425,141000,10280205260,2430,2430,2430,2430,6
20250425,140900,10280190680,2425,2430,2430,2425,110
20250425,140800,10279923885,2430,2425,2430,2425,13
20250425,140700,10279892320,2430,2425,2435,2425,2341
20250425,140600,10274205375,2425,2430,2430,2425,826
20250425,140500,10272202145,2430,2430,2430,2430,201
20250425,140400,10271713715,2430,2430,2435,2425,505
20250425,140300,10270488300,2430,2430,2435,2430,1122
20250425,140200,10267761810,2430,2425,2430,2425,84
20250425,140100,10267558060,2425,2430,2430,2425,41
20250425,140000,10267458630,2430,2425,2430,2425,583
20250425,135900,10266044780,2430,2430,2435,2425,2712
20250425,135800,10259459400,2430,2425,2430,2425,778
20250425,135700,10257570166,2430,2435,2435,2430,190
20250425,135600,10257108416,2430,2425,2430,2425,907
20250425,135500,10254905906,2425,2425,2425,2425,464
20250425,135400,10253780706,2425,2430,2430,2425,10
20250425,135300,10253756446,2430,2430,2430,2430,0
20250425,135200,10253756446,2430,2425,2435,2425,5278
20250425,135100,10240946216,2430,2430,2430,2425,201
20250425,135000,10240458286,2435,2430,2435,2430,118
20250425,134900,10240171531,2435,2435,2435,2435,15
20250425,134800,10240135006,2435,2430,2435,2425,7135
20250425,134700,10222792346,2430,2430,2430,2430,823
20250425,134600,10220792456,2430,2425,2430,2420,1674
20250425,134500,10216732951,2420,2425,2425,2420,1418
20250425,134400,10213301331,2425,2425,2425,2425,101
20250425,134300,10213056406,2425,2430,2430,2425,459
20250425,134200,10211942831,2425,2430,2430,2425,6023
20250425,134100,10197336636,2430,2425,2430,2425,1390
20250425,134000,10193965881,2425,2425,2425,2425,154
20250425,133900,10193592431,2425,2430,2430,2425,2519
20250425,133800,10187483851,2425,2425,2425,2425,146
20250425,133700,10187129801,2430,2430,2430,2430,510
20250425,133600,10185890501,2430,2425,2430,2425,38
20250425,133500,10185798331,2430,2430,2430,2430,0
20250425,133400,10185798331,2430,2430,2430,2430,255
20250425,133300,10185178681,2430,2425,2430,2425,1358
20250425,133200,10181885381,2430,2425,2430,2425,3866
20250425,133100,10172495226,2430,2430,2430,2430,290
20250425,133000,10171790526,2425,2430,2430,2425,8036
20250425,132900,10152282756,2430,2430,2430,2430,3595
20250425,132800,10143546906,2435,2435,2435,2435,100
20250425,132700,10143303406,2435,2435,2435,2430,1882
20250425,132600,10138728236,2435,2430,2435,2430,2
20250425,132500,10138723371,2430,2430,2430,2430,239
20250425,132400,10138142601,2430,2430,2435,2430,422
20250425,132300,10137117081,2430,2445,2445,2430,2695
20250425,132200,10130553856,2440,2440,2440,2440,2939
20250425,132100,10123382696,2440,2440,2440,2440,1566
20250425,132000,10119561656,2435,2435,2440,2435,868
20250425,131900,10117445856,2435,2435,2435,2435,1834
20250425,131800,10112980066,2435,2430,2435,2430,981
20250425,131700,10110594526,2435,2435,2435,2435,81
20250425,131600,10110397291,2435,2430,2435,2430,1261
20250425,131500,10107333046,2430,2425,2435,2425,1531
20250425,131400,10103614281,2425,2430,2430,2425,2001
20250425,131300,10098751856,2425,2425,2430,2425,1848
20250425,131200,10094270451,2430,2430,2430,2425,158
20250425,131100,10093886516,2430,2430,2432,2430,4058
20250425,131000,10084021700,2430,2430,2430,2427,1419
20250425,130900,10080575033,2430,2430,2430,2427,104
20250425,130800,10080322583,2430,2420,2430,2420,1684
20250425,130700,10076239368,2425,2425,2425,2420,3272
20250425,130600,10068309958,2425,2425,2425,2420,1970
20250425,130500,10063535658,2420,2425,2425,2420,2301
20250425,130400,10057966193,2425,2425,2430,2425,4524
20250425,130300,10046995283,2430,2430,2430,2425,1490
20250425,130200,10043378438,2430,2430,2435,2425,11411
20250425,130100,10015700918,2425,2435,2435,2425,6641
20250425,130000,9999590438,2430,2430,2435,2425,655
20250425,125900,9997999593,2430,2430,2430,2425,1399
20250425,125800,9994600128,2430,2430,2430,2425,8
20250425,125700,9994580698,2430,2430,2430,2430,1136
20250425,125600,9991820218,2430,2425,2430,2425,4398
20250425,125500,9981155048,2430,2425,2430,2425,2100
20250425,125400,9976058178,2430,2430,2435,2430,162
20250425,125300,9975664458,2435,2435,2435,2435,734
20250425,125200,9973877168,2435,2425,2435,2425,9098
20250425,125100,9951814508,2430,2430,2435,2425,9935
20250425,125000,9927696803,2440,2435,2440,2430,870
20250425,124900,9925579048,2435,2430,2435,2430,3603
20250425,124800,9916823743,2430,2430,2430,2430,650
20250425,124700,9915244243,2430,2430,2430,2430,179
20250425,124600,9914809273,2435,2435,2435,2435,31
20250425,124500,9914733788,2430,2425,2430,2425,7
20250425,124400,9914716803,2440,2435,2440,2425,7273
20250425,124300,9897054003,2440,2430,2440,2425,2398
20250425,124200,9891224728,2430,2435,2435,2430,8887
20250425,124100,9869626483,2435,2435,2440,2430,2902
20250425,124000,9862574428,2435,2435,2435,2430,1503
20250425,123900,9858917003,2440,2435,2440,2435,1652
20250425,123800,9854893838,2435,2445,2445,2430,132
20250425,123700,9854572278,2445,2440,2445,2430,14041
20250425,123600,9820362913,2440,2440,2440,2440,255
20250425,123500,9819740713,2450,2450,2450,2450,2
20250425,123400,9819735813,2445,2445,2445,2445,422
20250425,123300,9818704023,2440,2445,2445,2440,255
20250425,123200,9818081113,2445,2440,2445,2440,1119
20250425,123100,9815350313,2440,2440,2445,2440,390
20250425,123000,9814398618,2440,2445,2445,2440,258
20250425,122900,9813768638,2445,2440,2445,2440,62
20250425,122800,9813617303,2445,2450,2450,2445,395
20250425,122700,9812651003,2445,2440,2445,2440,460
20250425,122600,9811526533,2445,2445,2445,2445,507
20250425,122500,9810286918,2445,2445,2445,2440,711
20250425,122400,9808551978,2445,2450,2450,2445,1777
20250425,122300,9804206703,2450,2450,2450,2445,158
20250425,122200,9803819608,2450,2455,2455,2450,3074
20250425,122100,9796286423,2455,2455,2455,2450,352
20250425,122000,9795423868,2455,2455,2455,2450,1307
20250425,121900,9792221183,2455,2455,2455,2455,634
20250425,121800,9790664713,2455,2450,2455,2450,3296
20250425,121700,9782589468,2450,2445,2450,2445,3693
20250425,121600,9773545363,2450,2445,2450,2445,631
20250425,121500,9772002433,2450,2440,2450,2440,7091
20250425,121400,9754680063,2445,2435,2445,2435,5999
20250425,121300,9740056863,2435,2430,2435,2430,5000
20250425,121200,9727885628,2430,2425,2430,2425,2170
20250425,121100,9722618628,2430,2430,2432,2430,12424
20250425,121000,9692428306,2432,2435,2435,2430,899
20250425,120900,9690240079,2435,2440,2440,2435,385
20250425,120800,9689302599,2435,2435,2435,2435,1021
20250425,120700,9686816464,2435,2435,2435,2435,130
20250425,120600,9686499914,2435,2435,2435,2435,2
20250425,120500,9686495044,2440,2440,2440,2440,0
20250425,120400,9686495044,2440,2435,2440,2435,977
20250425,120300,9684116044,2430,2435,2435,2430,199
20250425,120200,9683631844,2430,2435,2435,2430,944
20250425,120100,9681333984,2435,2435,2435,2435,3830
20250425,120000,9672007934,2440,2440,2440,2440,6
20250425,115900,9671993294,2440,2440,2445,2440,111
20250425,115800,9671721959,2440,2440,2440,2440,500
20250425,115700,9670501959,2440,2440,2445,2440,3063
20250425,115600,9663028219,2440,2440,2445,2440,72
20250425,115500,9662852529,2440,2445,2445,2440,770
20250425,115400,9660973459,2445,2445,2445,2440,2868
20250425,115300,9653961679,2435,2440,2440,2435,2876
20250425,115200,9646956499,2440,2445,2445,2440,141
20250425,115100,9646612254,2440,2440,2440,2440,2627
20250425,115000,9640202374,2445,2440,2445,2440,3012
20250425,114900,9632850594,2440,2450,2450,2440,1437
20250425,114800,9629344209,2445,2445,2445,2445,781
20250425,114700,9627434664,2440,2445,2450,2440,156
20250425,114600,9627053814,2450,2445,2450,2445,1377
20250425,114500,9623687039,2445,2445,2445,2445,192
20250425,114400,9623217599,2445,2445,2445,2440,1068
20250425,114300,9620606934,2445,2440,2445,2440,2434
20250425,114200,9614663504,2445,2440,2445,2440,282
20250425,114100,9613974019,2445,2440,2445,2440,2002
20250425,114000,9609089129,2445,2445,2445,2440,591
20250425,113900,9607644659,2440,2440,2440,2440,169
20250425,113800,9607232299,2445,2440,2445,2435,247
20250425,113700,9606630739,2440,2440,2440,2440,2464
20250425,113600,9600618579,2435,2440,2440,2435,823
20250425,113500,9598610959,2445,2440,2445,2440,715
20250425,113400,9596864169,2440,2445,2445,2440,22
20250425,113300,9596810389,2445,2440,2450,2440,4887
20250425,113200,9584861944,2445,2440,2445,2440,119
20250425,113100,9584571354,2440,2440,2440,2440,1982
20250425,113000,9579735274,2435,2435,2435,2435,21
20250425,112900,9579684139,2430,2445,2445,2430,1692
20250425,112800,9575559844,2440,2435,2440,2435,1568
20250425,112700,9571734912,2435,2435,2435,2430,301
20250425,112600,9571002477,2435,2435,2435,2435,1011
20250425,112500,9568540692,2430,2425,2435,2425,2178
20250425,112400,9563251332,2430,2425,2430,2425,1004
20250425,112300,9560816582,2425,2430,2430,2425,1326
20250425,112200,9557594912,2430,2430,2435,2430,428
20250425,112100,9556554862,2430,2425,2430,2425,797
20250425,112000,9554619447,2425,2430,2435,2425,1005
20250425,111900,9552181752,2430,2430,2435,2430,2560
20250425,111800,9545960942,2435,2435,2435,2435,20
20250425,111700,9545912242,2430,2430,2435,2425,9339
20250425,111600,9523226527,2440,2430,2440,2430,108
20250425,111500,9522964037,2430,2440,2440,2430,1000
20250425,111400,9520531377,2430,2435,2435,2430,1603
20250425,111300,9516629072,2435,2430,2435,2430,741
20250425,111200,9514828437,2430,2430,2430,2430,412
20250425,111100,9513827277,2430,2430,2435,2430,803
20250425,111000,9511875957,2430,2425,2430,2425,916
20250425,110900,9509651157,2425,2425,2430,2425,1340
20250425,110800,9506401607,2425,2430,2430,2425,310
20250425,110700,9505649852,2430,2425,2430,2425,2322
20250425,110600,9500016762,2425,2425,2430,2425,2155
20250425,110500,9494788272,2425,2430,2430,2425,3854
20250425,110400,9485436217,2430,2430,2430,2425,734
20250425,110300,9483655522,2425,2430,2430,2425,525
20250425,110200,9482379777,2435,2425,2435,2425,606
20250425,110100,9480905902,2425,2430,2430,2425,472
20250425,110000,9479759237,2435,2435,2435,2435,150
20250425,105900,9479393987,2435,2435,2440,2430,2748
20250425,105800,9472702532,2435,2430,2435,2430,1104
20250425,105700,9470018652,2430,2430,2430,2425,624
20250425,105600,9468502582,2430,2430,2435,2430,1809
20250425,105500,9464106212,2430,2435,2440,2430,1163
20250425,105400,9461274067,2435,2430,2435,2430,201
20250425,105300,9460785632,2430,2435,2435,2430,130
20250425,105200,9460469122,2435,2430,2435,2430,1082
20250425,105100,9457839202,2430,2430,2435,2430,178
20250425,105000,9457406022,2425,2420,2435,2420,6902
20250425,104900,9440670779,2420,2435,2435,2420,8826
20250425,104800,9419299824,2430,2430,2435,2430,2039
20250425,104700,9414342554,2425,2425,2430,2420,4193
20250425,104600,9404175909,2425,2430,2430,2425,11214
20250425,104500,9376978884,2430,2430,2430,2425,267
20250425,104400,9376330229,2425,2425,2430,2420,4758
20250425,104300,9364785414,2425,2425,2435,2425,1551
20250425,104200,9361022099,2425,2425,2430,2425,15270
20250425,104100,9323985884,2425,2435,2435,2425,8188
20250425,104000,9304090379,2430,2430,2440,2430,3799
20250425,103900,9294841994,2430,2440,2445,2430,8717
20250425,103800,9273608939,2435,2435,2435,2435,835
20250425,103700,9271575714,2435,2445,2445,2435,503
20250425,103600,9270349784,2445,2445,2445,2440,1654
20250425,103500,9266313754,2445,2440,2445,2435,3729
20250425,103400,9257228699,2435,2450,2450,2435,13020
20250425,103300,9225467809,2450,2450,2450,2445,2847
20250425,103200,9218502114,2450,2450,2455,2445,6752
20250425,103100,9201971734,2450,2455,2455,2450,5587
20250425,103000,9188265714,2455,2470,2470,2455,17794
20250425,102900,9144506394,2470,2465,2470,2460,8663
20250425,102800,9123146501,2465,2465,2475,2465,8242
20250425,102700,9102794156,2465,2465,2465,2460,3009
20250425,102600,9095378016,2465,2470,2470,2455,5910
20250425,102500,9080825891,2470,2460,2470,2455,14548
20250425,102400,9044987421,2460,2455,2460,2455,6494
20250425,102300,9029021721,2460,2460,2460,2455,2632
20250425,102200,9022556686,2460,2455,2460,2440,19315
20250425,102100,8975304319,2455,2450,2455,2445,12864
20250425,102000,8943760554,2450,2440,2450,2435,5757
20250425,101900,8929694594,2440,2440,2440,2435,4571
20250425,101800,8918558124,2435,2435,2445,2435,4522
20250425,101700,8907528384,2440,2435,2440,2435,747
20250425,101600,8905709209,2440,2430,2440,2430,7664
20250425,101500,8887073384,2430,2430,2435,2430,14092
20250425,101400,8852828819,2430,2440,2440,2430,5839
20250425,101300,8838609139,2440,2435,2440,2435,2293
20250425,101200,8833025574,2440,2440,2440,2435,561
20250425,101100,8831657264,2435,2435,2440,2435,2378
20250425,101000,8825865454,2440,2450,2450,2435,4213
20250425,100900,8815591349,2450,2435,2450,2430,7539
20250425,100800,8797200049,2435,2435,2440,2435,3862
20250425,100700,8787795664,2435,2435,2440,2435,6754
20250425,100600,8771349253,2435,2440,2440,2430,5782
20250425,100500,8757278973,2440,2440,2445,2435,7361
20250425,100400,8739343868,2445,2440,2445,2440,2010
20250425,100300,8734439188,2440,2445,2445,2435,4111
20250425,100200,8724409188,2435,2455,2455,2435,13439
20250425,100100,8691582598,2450,2445,2455,2445,10020
20250425,100000,8667027958,2445,2435,2445,2435,4043
20250425,095900,8657163493,2435,2445,2445,2430,10663
20250425,095800,8631171643,2440,2450,2450,2440,908
20250425,095700,8628955389,2450,2440,2460,2440,11089
20250425,095600,8601787804,2430,2440,2440,2430,8629
20250425,095500,8580797254,2435,2430,2445,2430,12261
20250425,095400,8550944279,2430,2460,2460,2430,46864
20250425,095300,8436616589,2460,2460,2470,2455,9637
20250425,095200,8412881189,2460,2460,2460,2450,4314
20250425,095100,8402287029,2460,2465,2465,2455,7752
20250425,095000,8383190774,2460,2450,2460,2450,6184
20250425,094900,8368006889,2455,2450,2460,2450,5258
20250425,094800,8355096189,2460,2455,2465,2450,22257
20250425,094700,8300404609,2460,2450,2460,2445,11216
20250425,094600,8272859419,2450,2445,2450,2435,38380
20250425,094500,8179157159,2445,2450,2460,2445,94116
20250425,094400,7948537939,2450,2465,2470,2450,51431
20250425,094300,7822102989,2465,2470,2470,2460,15847
20250425,094200,7783058694,2470,2465,2480,2460,25442
20250425,094100,7720199989,2465,2475,2485,2460,49663
20250425,094000,7597694199,2475,2495,2495,2465,77241
20250425,093900,7406258239,2500,2520,2530,2500,35491
20250425,093800,7317285584,2515,2525,2535,2505,49201
20250425,093700,7192968764,2515,2502,2530,2495,47182
20250425,093600,7074215518,2500,2505,2520,2485,49857
20250425,093500,6949440753,2505,2505,2525,2500,55003
20250425,093400,6811321603,2510,2500,2535,2500,75922
20250425,093300,6620064208,2505,2480,2515,2475,96290
20250425,093200,6379283078,2480,2490,2490,2465,89105
20250425,093100,6158684403,2490,2500,2500,2475,80125
20250425,093000,5959346579,2490,2510,2515,2490,144805
20250425,092900,5597083194,2510,2550,2560,2500,269815
20250425,092800,4915747825,2545,2520,2610,2515,706654
20250425,092700,3105127359,2525,2550,2560,2500,364582
20250425,092600,2182763219,2565,2465,2565,2460,414364
20250425,092500,1134297644,2470,2470,2480,2465,30435
20250425,092400,1059007784,2470,2460,2475,2460,45028
20250425,092300,947893109,2455,2465,2470,2450,12597
20250425,092200,916886177,2470,2440,2470,2435,27512
20250425,092100,849534602,2440,2450,2470,2440,47257
20250425,092000,733580362,2450,2450,2450,2440,22072
20250425,091900,679573153,2445,2435,2455,2435,46643
20250425,091800,565600106,2435,2420,2435,2420,14530
20250425,091700,530321851,2420,2420,2425,2420,2440
20250425,091600,524414005,2420,2415,2420,2410,4464
20250425,091500,513628225,2415,2415,2420,2405,8978
20250425,091400,491960100,2425,2430,2430,2415,6154
20250425,091300,477053315,2430,2415,2430,2415,14026
20250425,091200,443096375,2415,2410,2420,2405,5564
20250425,091100,429669000,2410,2400,2410,2400,3425
20250425,091000,421429580,2410,2410,2410,2405,9071
20250425,090900,399596395,2400,2400,2415,2400,13655
20250425,090800,366689560,2405,2385,2405,2385,11996
20250425,090700,337996755,2385,2390,2400,2380,2673
20250425,090600,331616370,2395,2400,2405,2380,27901
20250425,090500,264777943,2400,2405,2410,2400,4172
20250425,090400,254745238,2405,2410,2410,2400,7866
20250425,090300,235821163,2410,2415,2415,2400,17862
20250425,090200,192871118,2415,2400,2425,2400,23536
20250425,090100,136205053,2400,2390,2405,2390,27871
20250425,090000,69411035,2390,2385,2410,2385,27665