stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,193000,1035451945,2490,2490,2490,2490,13112
20250625,192900,1035451945,2490,2490,2490,2490,0
20250625,192800,1035451945,2490,2490,2490,2490,0
20250625,192700,1035451945,2490,2490,2490,2490,0
20250625,192600,1035451945,2490,2490,2490,2490,0
20250625,192500,1035451945,2490,2490,2490,2490,0
20250625,192400,1035451945,2490,2490,2490,2490,0
20250625,192300,1035451945,2490,2490,2490,2490,0
20250625,192200,1035451945,2490,2490,2490,2490,0
20250625,192100,1035451945,2490,2490,2490,2490,0
20250625,192000,1035451945,2490,2490,2490,2490,0
20250625,191900,1035451945,2490,2490,2490,2490,0
20250625,191800,1035451945,2490,2490,2490,2490,0
20250625,191700,1035451945,2490,2490,2490,2490,0
20250625,191600,1035451945,2490,2490,2490,2490,0
20250625,191500,1035451945,2490,2490,2490,2490,0
20250625,191400,1035451945,2490,2490,2490,2490,0
20250625,191300,1035451945,2490,2490,2490,2490,0
20250625,191200,1035451945,2490,2490,2490,2490,0
20250625,191100,1035451945,2490,2490,2490,2490,0
20250625,191000,1035451945,2490,2490,2490,2490,0
20250625,190900,1035451945,2490,2490,2490,2490,0
20250625,190800,1035451945,2490,2490,2490,2490,0
20250625,190700,1035451945,2490,2490,2490,2490,0
20250625,190600,1035451945,2490,2490,2490,2490,0
20250625,190500,1035451945,2490,2490,2490,2490,0
20250625,190400,1035451945,2490,2490,2490,2490,0
20250625,190300,1035451945,2490,2490,2490,2490,0
20250625,190200,1035451945,2490,2490,2490,2490,0
20250625,190100,1035451945,2490,2490,2490,2490,0
20250625,190000,1035451945,2490,2490,2490,2490,13112
20250625,185900,1035451945,2490,2490,2490,2490,0
20250625,185800,1035451945,2490,2490,2490,2490,0
20250625,185700,1035451945,2490,2490,2490,2490,0
20250625,185600,1035451945,2490,2490,2490,2490,0
20250625,185500,1035451945,2490,2490,2490,2490,0
20250625,185400,1035451945,2490,2490,2490,2490,0
20250625,185300,1035451945,2490,2490,2490,2490,0
20250625,185200,1035451945,2490,2490,2490,2490,0
20250625,185100,1035451945,2490,2490,2490,2490,0
20250625,185000,1035451945,2490,2490,2490,2490,0
20250625,184900,1035451945,2490,2490,2490,2490,0
20250625,184800,1035451945,2490,2490,2490,2490,0
20250625,184700,1035451945,2490,2490,2490,2490,0
20250625,184600,1035451945,2490,2490,2490,2490,0
20250625,184500,1035451945,2490,2490,2490,2490,0
20250625,184400,1035451945,2490,2490,2490,2490,0
20250625,184300,1035451945,2490,2490,2490,2490,0
20250625,184200,1035451945,2490,2490,2490,2490,0
20250625,184100,1035451945,2490,2490,2490,2490,0
20250625,184000,1035451945,2490,2490,2490,2490,0
20250625,183900,1035451945,2490,2490,2490,2490,0
20250625,183800,1035451945,2490,2490,2490,2490,0
20250625,183700,1035451945,2490,2490,2490,2490,0
20250625,183600,1035451945,2490,2490,2490,2490,0
20250625,183500,1035451945,2490,2490,2490,2490,0
20250625,183400,1035451945,2490,2490,2490,2490,0
20250625,183300,1035451945,2490,2490,2490,2490,0
20250625,183200,1035451945,2490,2490,2490,2490,0
20250625,183100,1035451945,2490,2490,2490,2490,0
20250625,183000,1035451945,2490,2490,2490,2490,13112
20250625,182900,1035451945,2490,2490,2490,2490,0
20250625,182800,1035451945,2490,2490,2490,2490,0
20250625,182700,1035451945,2490,2490,2490,2490,0
20250625,182600,1035451945,2490,2490,2490,2490,0
20250625,182500,1035451945,2490,2490,2490,2490,0
20250625,182400,1035451945,2490,2490,2490,2490,0
20250625,182300,1035451945,2490,2490,2490,2490,0
20250625,182200,1035451945,2490,2490,2490,2490,0
20250625,182100,1035451945,2490,2490,2490,2490,0
20250625,182000,1035451945,2490,2490,2490,2490,0
20250625,181900,1035451945,2490,2490,2490,2490,0
20250625,181800,1035451945,2490,2490,2490,2490,0
20250625,181700,1035451945,2490,2490,2490,2490,0
20250625,181600,1035451945,2490,2490,2490,2490,0
20250625,181500,1035451945,2490,2490,2490,2490,0
20250625,181400,1035451945,2490,2490,2490,2490,0
20250625,181300,1035451945,2490,2490,2490,2490,0
20250625,181200,1035451945,2490,2490,2490,2490,0
20250625,181100,1035451945,2490,2490,2490,2490,0
20250625,181000,1035451945,2490,2490,2490,2490,0
20250625,180900,1035451945,2490,2490,2490,2490,0
20250625,180800,1035451945,2490,2490,2490,2490,0
20250625,180700,1035451945,2490,2490,2490,2490,0
20250625,180600,1035451945,2490,2490,2490,2490,0
20250625,180500,1035451945,2490,2490,2490,2490,0
20250625,180400,1035451945,2490,2490,2490,2490,0
20250625,180300,1035451945,2490,2490,2490,2490,0
20250625,180200,1035451945,2490,2490,2490,2490,0
20250625,180100,1035451945,2490,2490,2490,2490,0
20250625,180000,1035451945,2490,2490,2490,2490,13112
20250625,175900,1035451945,2490,2490,2490,2490,0
20250625,175800,1035451945,2490,2490,2490,2490,0
20250625,175700,1035451945,2490,2490,2490,2490,0
20250625,175600,1035451945,2490,2490,2490,2490,0
20250625,175500,1035451945,2490,2490,2490,2490,0
20250625,175400,1035451945,2490,2490,2490,2490,0
20250625,175300,1035451945,2490,2490,2490,2490,0
20250625,175200,1035451945,2490,2490,2490,2490,0
20250625,175100,1035451945,2490,2490,2490,2490,0
20250625,175000,1035451945,2490,2490,2490,2490,0
20250625,174900,1035451945,2490,2490,2490,2490,0
20250625,174800,1035451945,2490,2490,2490,2490,0
20250625,174700,1035451945,2490,2490,2490,2490,0
20250625,174600,1035451945,2490,2490,2490,2490,0
20250625,174500,1035451945,2490,2490,2490,2490,0
20250625,174400,1035451945,2490,2490,2490,2490,0
20250625,174300,1035451945,2490,2490,2490,2490,0
20250625,174200,1035451945,2490,2490,2490,2490,0
20250625,174100,1035451945,2490,2490,2490,2490,0
20250625,174000,1035451945,2490,2490,2490,2490,0
20250625,173900,1035451945,2490,2490,2490,2490,0
20250625,173800,1035451945,2490,2490,2490,2490,0
20250625,173700,1035451945,2490,2490,2490,2490,0
20250625,173600,1035451945,2490,2490,2490,2490,0
20250625,173500,1035451945,2490,2490,2490,2490,0
20250625,173400,1035451945,2490,2490,2490,2490,0
20250625,173300,1035451945,2490,2490,2490,2490,0
20250625,173200,1035451945,2490,2490,2490,2490,0
20250625,173100,1035451945,2490,2490,2490,2490,0
20250625,173000,1035451945,2490,2490,2490,2490,13112
20250625,172900,1035451945,2490,2490,2490,2490,0
20250625,172800,1035451945,2490,2490,2490,2490,0
20250625,172700,1035451945,2490,2490,2490,2490,0
20250625,172600,1035451945,2490,2490,2490,2490,0
20250625,172500,1035451945,2490,2490,2490,2490,0
20250625,172400,1035451945,2490,2490,2490,2490,0
20250625,172300,1035451945,2490,2490,2490,2490,0
20250625,172200,1035451945,2490,2490,2490,2490,0
20250625,172100,1035451945,2490,2490,2490,2490,0
20250625,172000,1035451945,2490,2490,2490,2490,0
20250625,171900,1035451945,2490,2490,2490,2490,0
20250625,171800,1035451945,2490,2490,2490,2490,0
20250625,171700,1035451945,2490,2490,2490,2490,0
20250625,171600,1035451945,2490,2490,2490,2490,0
20250625,171500,1035451945,2490,2490,2490,2490,0
20250625,171400,1035451945,2490,2490,2490,2490,0
20250625,171300,1035451945,2490,2490,2490,2490,0
20250625,171200,1035451945,2490,2490,2490,2490,0
20250625,171100,1035451945,2490,2490,2490,2490,0
20250625,171000,1035451945,2490,2490,2490,2490,0
20250625,170900,1035451945,2490,2490,2490,2490,0
20250625,170800,1035451945,2490,2490,2490,2490,0
20250625,170700,1035451945,2490,2490,2490,2490,0
20250625,170600,1035451945,2490,2490,2490,2490,0
20250625,170500,1035451945,2490,2490,2490,2490,0
20250625,170400,1035451945,2490,2490,2490,2490,0
20250625,170300,1035451945,2490,2490,2490,2490,0
20250625,170200,1035451945,2490,2490,2490,2490,0
20250625,170100,1035451945,2490,2490,2490,2490,0
20250625,170000,1035451945,2490,2490,2490,2490,13112
20250625,165900,1035451945,2490,2490,2490,2490,0
20250625,165800,1035451945,2490,2490,2490,2490,0
20250625,165700,1035451945,2490,2490,2490,2490,0
20250625,165600,1035451945,2490,2490,2490,2490,0
20250625,165500,1035451945,2490,2490,2490,2490,0
20250625,165400,1035451945,2490,2490,2490,2490,0
20250625,165300,1035451945,2490,2490,2490,2490,0
20250625,165200,1035451945,2490,2490,2490,2490,0
20250625,165100,1035451945,2490,2490,2490,2490,0
20250625,165000,1035451945,2490,2490,2490,2490,0
20250625,164900,1035451945,2490,2490,2490,2490,0
20250625,164800,1035451945,2490,2490,2490,2490,0
20250625,164700,1035451945,2490,2490,2490,2490,0
20250625,164600,1035451945,2490,2490,2490,2490,0
20250625,164500,1035451945,2490,2490,2490,2490,0
20250625,164400,1035451945,2490,2490,2490,2490,0
20250625,164300,1035451945,2490,2490,2490,2490,0
20250625,164200,1035451945,2490,2490,2490,2490,0
20250625,164100,1035451945,2490,2490,2490,2490,0
20250625,164000,1035451945,2490,2490,2490,2490,0
20250625,163900,1035451945,2490,2490,2490,2490,0
20250625,163800,1035451945,2490,2490,2490,2490,0
20250625,163700,1035451945,2490,2490,2490,2490,0
20250625,163600,1035451945,2490,2490,2490,2490,0
20250625,163500,1035451945,2490,2490,2490,2490,0
20250625,163400,1035451945,2490,2490,2490,2490,0
20250625,163300,1035451945,2490,2490,2490,2490,0
20250625,163200,1035451945,2490,2490,2490,2490,0
20250625,163100,1035451945,2490,2490,2490,2490,0
20250625,163000,1035451945,2490,2490,2490,2490,13112
20250625,162900,1035451945,2490,2490,2490,2490,0
20250625,162800,1035451945,2490,2490,2490,2490,0
20250625,162700,1035451945,2490,2490,2490,2490,0
20250625,162600,1035451945,2490,2490,2490,2490,0
20250625,162500,1035451945,2490,2490,2490,2490,0
20250625,162400,1035451945,2490,2490,2490,2490,0
20250625,162300,1035451945,2490,2490,2490,2490,0
20250625,162200,1035451945,2490,2490,2490,2490,0
20250625,162100,1035451945,2490,2490,2490,2490,0
20250625,162000,1035451945,2490,2490,2490,2490,0
20250625,161900,1035451945,2490,2490,2490,2490,0
20250625,161800,1035451945,2490,2490,2490,2490,0
20250625,161700,1035451945,2490,2490,2490,2490,0
20250625,161600,1035451945,2490,2490,2490,2490,0
20250625,161500,1035451945,2490,2490,2490,2490,0
20250625,161400,1035451945,2490,2490,2490,2490,0
20250625,161300,1035451945,2490,2490,2490,2490,0
20250625,161200,1035451945,2490,2490,2490,2490,0
20250625,161100,1035451945,2490,2490,2490,2490,0
20250625,161000,1035451945,2490,2490,2490,2490,0
20250625,160900,1035451945,2490,2490,2490,2490,0
20250625,160800,1035451945,2490,2490,2490,2490,0
20250625,160700,1035451945,2490,2490,2490,2490,0
20250625,160600,1035451945,2490,2490,2490,2490,0
20250625,160500,1035451945,2490,2490,2490,2490,0
20250625,160400,1035451945,2490,2490,2490,2490,0
20250625,160300,1035451945,2490,2490,2490,2490,0
20250625,160200,1035451945,2490,2490,2490,2490,0
20250625,160100,1035451945,2490,2490,2490,2490,0
20250625,160000,1035451945,2490,2490,2490,2490,13112
20250625,155900,1035451945,2490,2490,2490,2490,0
20250625,155800,1035451945,2490,2490,2490,2490,0
20250625,155700,1035451945,2490,2490,2490,2490,0
20250625,155600,1035451945,2490,2490,2490,2490,0
20250625,155500,1035451945,2490,2490,2490,2490,0
20250625,155400,1035451945,2490,2490,2490,2490,0
20250625,155300,1035451945,2490,2490,2490,2490,0
20250625,155200,1035451945,2490,2490,2490,2490,0
20250625,155100,1035451945,2490,2490,2490,2490,0
20250625,155000,1035451945,2490,2490,2490,2490,0
20250625,154900,1035451945,2490,2490,2490,2490,0
20250625,154800,1035451945,2490,2490,2490,2490,0
20250625,154700,1035451945,2490,2490,2490,2490,0
20250625,154600,1035451945,2490,2490,2490,2490,0
20250625,154500,1035451945,2490,2490,2490,2490,0
20250625,154400,1035451945,2490,2490,2490,2490,0
20250625,154300,1035451945,2490,2490,2490,2490,0
20250625,154200,1035451945,2490,2490,2490,2490,0
20250625,154100,1035451945,2490,2490,2490,2490,0
20250625,154000,1035451945,2490,2490,2490,2490,0
20250625,153900,1035451945,2490,2490,2490,2490,0
20250625,153800,1035451945,2490,2490,2490,2490,0
20250625,153700,1035451945,2490,2490,2490,2490,0
20250625,153600,1035451945,2490,2490,2490,2490,0
20250625,153500,1035451945,2490,2490,2490,2490,0
20250625,153400,1035451945,2490,2490,2490,2490,0
20250625,153300,1035451945,2490,2490,2490,2490,0
20250625,153200,1035451945,2490,2490,2490,2490,0
20250625,153100,1035451945,2490,2490,2490,2490,0
20250625,153000,1035451945,2490,2490,2490,2490,26224
20250625,152900,1002803065,2485,2485,2485,2485,0
20250625,152800,1002803065,2485,2485,2485,2485,0
20250625,152700,1002803065,2485,2485,2485,2485,0
20250625,152600,1002803065,2485,2485,2485,2485,0
20250625,152500,1002803065,2485,2485,2485,2485,0
20250625,152400,1002803065,2485,2485,2485,2485,0
20250625,152300,1002803065,2485,2485,2485,2485,0
20250625,152200,1002803065,2485,2485,2485,2485,0
20250625,152100,1002803065,2485,2485,2485,2485,0
20250625,152000,1002803065,2485,2485,2485,2485,0
20250625,151900,1002803065,2485,2490,2490,2485,953
20250625,151800,1000431180,2490,2490,2490,2490,679
20250625,151700,998740470,2490,2490,2490,2490,338
20250625,151600,997898850,2490,2480,2490,2480,606
20250625,151500,996395360,2480,2480,2480,2480,0
20250625,151400,996395360,2480,2485,2490,2480,2041
20250625,151300,991314550,2485,2485,2485,2485,288
20250625,151200,990598870,2480,2480,2480,2480,3255
20250625,151100,982526470,2480,2485,2485,2480,2066
20250625,151000,977401195,2485,2480,2485,2480,1311
20250625,150900,974148360,2480,2485,2485,2480,3319
20250625,150800,965915965,2485,2485,2485,2485,659
20250625,150700,964278350,2480,2480,2485,2480,2084
20250625,150600,959109615,2490,2485,2490,2485,964
20250625,150500,956713235,2485,2485,2485,2485,203
20250625,150400,956208780,2485,2485,2485,2485,2170
20250625,150300,950816330,2485,2485,2485,2485,100
20250625,150200,950567830,2485,2485,2485,2485,200
20250625,150100,950070830,2485,2485,2485,2485,2444
20250625,150000,943997490,2475,2490,2495,2475,15749
20250625,145900,904834580,2490,2495,2495,2490,560
20250625,145800,903440175,2490,2490,2490,2490,736
20250625,145700,901607535,2485,2490,2490,2485,579
20250625,145600,900166925,2480,2480,2480,2480,0
20250625,145500,900166925,2480,2485,2485,2480,5989
20250625,145400,885287045,2490,2490,2490,2490,1
20250625,145300,885284555,2485,2485,2485,2485,1000
20250625,145200,882799555,2490,2490,2490,2490,315
20250625,145100,882015205,2490,2490,2490,2490,0
20250625,145000,882015205,2490,2490,2490,2490,0
20250625,144900,882015205,2490,2490,2490,2490,0
20250625,144800,882015205,2490,2485,2490,2485,366
20250625,144700,881103885,2490,2490,2490,2490,0
20250625,144600,881103885,2490,2490,2490,2490,224
20250625,144500,880546125,2490,2490,2490,2490,332
20250625,144400,879719445,2490,2490,2490,2490,0
20250625,144300,879719445,2490,2490,2490,2490,0
20250625,144200,879719445,2490,2490,2490,2490,319
20250625,144100,878925135,2485,2490,2490,2485,179
20250625,144000,878479875,2490,2490,2490,2490,2257
20250625,143900,872859945,2490,2490,2490,2490,0
20250625,143800,872859945,2490,2490,2490,2490,0
20250625,143700,872859945,2490,2490,2490,2490,1392
20250625,143600,869393865,2490,2490,2490,2490,0
20250625,143500,869393865,2490,2490,2490,2490,0
20250625,143400,869393865,2490,2490,2490,2485,437
20250625,143300,868306440,2490,2490,2490,2490,100
20250625,143200,868057440,2490,2490,2490,2490,362
20250625,143100,867156060,2490,2490,2490,2490,4
20250625,143000,867146100,2485,2490,2490,2485,910
20250625,142900,864882859,2487,2485,2490,2485,370
20250625,142800,863963402,2485,2485,2485,2485,270
20250625,142700,863292452,2485,2485,2485,2485,10
20250625,142600,863267602,2485,2485,2485,2485,1
20250625,142500,863265117,2485,2485,2485,2485,479
20250625,142400,862074802,2485,2485,2485,2480,651
20250625,142300,860457502,2485,2485,2485,2485,0
20250625,142200,860457502,2485,2480,2485,2480,152
20250625,142100,860080532,2475,2475,2475,2475,0
20250625,142000,860080532,2475,2480,2480,2475,505
20250625,141900,858828157,2480,2480,2480,2480,0
20250625,141800,858828157,2480,2480,2480,2480,1108
20250625,141700,856080317,2480,2480,2480,2480,0
20250625,141600,856080317,2480,2480,2480,2480,841
20250625,141500,853994637,2480,2480,2480,2480,55
20250625,141400,853858237,2480,2475,2480,2470,813
20250625,141300,851844837,2475,2475,2475,2475,319
20250625,141200,851055312,2475,2475,2475,2475,1
20250625,141100,851052837,2475,2465,2475,2465,444
20250625,141000,849954337,2475,2475,2475,2475,20
20250625,140900,849904837,2475,2475,2475,2475,1
20250625,140800,849902362,2460,2465,2465,2460,2800
20250625,140700,843008437,2475,2475,2475,2475,4
20250625,140600,842998537,2470,2470,2470,2470,80
20250625,140500,842800937,2470,2470,2470,2470,400
20250625,140400,841812937,2465,2470,2470,2460,428
20250625,140300,840756247,2475,2475,2475,2475,2800
20250625,140200,833826247,2475,2475,2475,2475,0
20250625,140100,833826247,2475,2470,2475,2470,2
20250625,140000,833821302,2470,2460,2470,2460,1964
20250625,135900,828989852,2460,2475,2475,2460,11785
20250625,135800,799969442,2475,2475,2475,2475,100
20250625,135700,799721942,2475,2475,2475,2475,0
20250625,135600,799721942,2475,2475,2475,2475,200
20250625,135500,799226942,2475,2475,2475,2475,0
20250625,135400,799226942,2475,2475,2475,2475,0
20250625,135300,799226942,2475,2475,2475,2475,1
20250625,135200,799224467,2470,2465,2470,2465,1612
20250625,135100,795245827,2465,2475,2475,2465,1179
20250625,135000,792332362,2470,2470,2470,2470,911
20250625,134900,790082192,2470,2470,2470,2470,0
20250625,134800,790082192,2470,2470,2470,2470,0
20250625,134700,790082192,2470,2470,2470,2470,509
20250625,134600,788824962,2470,2470,2470,2470,0
20250625,134500,788824962,2470,2470,2470,2470,783
20250625,134400,786890952,2465,2465,2465,2465,0
20250625,134300,786890952,2465,2470,2470,2465,125
20250625,134200,786582807,2475,2475,2475,2475,460
20250625,134100,785444307,2470,2470,2470,2470,100
20250625,134000,785197307,2475,2475,2475,2475,230
20250625,133900,784628057,2475,2470,2475,2470,257
20250625,133800,783992117,2470,2470,2470,2465,1864
20250625,133700,779389132,2475,2475,2475,2475,1
20250625,133600,779386657,2470,2470,2470,2470,632
20250625,133500,777825617,2470,2470,2470,2470,350
20250625,133400,776961117,2470,2470,2470,2470,200
20250625,133300,776467117,2470,2470,2470,2465,1557
20250625,133200,772623327,2470,2470,2470,2470,2750
20250625,133100,765830827,2475,2475,2475,2475,1394
20250625,133000,762380677,2480,2480,2480,2480,488
20250625,132900,761170437,2480,2480,2480,2480,0
20250625,132800,761170437,2480,2480,2480,2480,290
20250625,132700,760451237,2480,2480,2480,2480,353
20250625,132600,759575797,2480,2480,2480,2480,599
20250625,132500,758090277,2475,2475,2475,2475,1350
20250625,132400,754749027,2475,2475,2475,2475,0
20250625,132300,754749027,2475,2470,2475,2470,792
20250625,132200,752792187,2470,2470,2470,2470,2
20250625,132100,752787247,2470,2470,2470,2470,101
20250625,132000,752537777,2475,2475,2475,2475,0
20250625,131900,752537777,2475,2470,2475,2470,2712
20250625,131800,745825677,2470,2470,2470,2470,0
20250625,131700,745825677,2470,2470,2470,2470,264
20250625,131600,745173597,2470,2470,2470,2470,40
20250625,131500,745074797,2470,2470,2470,2470,0
20250625,131400,745074797,2470,2470,2470,2470,0
20250625,131300,745074797,2470,2475,2475,2465,9034
20250625,131200,722784037,2480,2475,2480,2475,3175
20250625,131100,714924082,2475,2475,2475,2470,406
20250625,131000,713919732,2475,2475,2475,2475,1010
20250625,130900,711419982,2475,2475,2475,2475,853
20250625,130800,709308807,2475,2475,2475,2475,150
20250625,130700,708937557,2475,2475,2475,2475,101
20250625,130600,708687582,2470,2470,2470,2470,1514
20250625,130500,704948002,2475,2470,2475,2470,688
20250625,130400,703248392,2470,2470,2470,2470,102
20250625,130300,702996452,2475,2475,2480,2475,100
20250625,130200,702748702,2480,2480,2480,2480,150
20250625,130100,702376702,2480,2475,2480,2470,2132
20250625,130000,697108692,2480,2475,2480,2475,294
20250625,125900,696380582,2475,2470,2475,2470,150
20250625,125800,696009832,2470,2470,2470,2470,10
20250625,125700,695985132,2470,2470,2470,2470,2
20250625,125600,695980192,2475,2475,2475,2475,80
20250625,125500,695782192,2470,2470,2470,2470,1
20250625,125400,695779722,2475,2475,2475,2475,4000
20250625,125300,685879722,2475,2475,2475,2475,700
20250625,125200,684147222,2475,2477,2477,2475,400
20250625,125100,683156922,2477,2475,2480,2475,356
20250625,125000,682275492,2475,2475,2475,2475,691
20250625,124900,680565267,2470,2470,2470,2470,0
20250625,124800,680565267,2470,2480,2480,2470,166
20250625,124700,680155147,2470,2475,2475,2470,388
20250625,124600,679195632,2480,2480,2480,2480,50
20250625,124500,679071632,2480,2480,2480,2480,30
20250625,124400,678997232,2475,2475,2475,2475,1210
20250625,124300,676002482,2475,2475,2475,2475,345
20250625,124200,675148607,2475,2475,2475,2475,201
20250625,124100,674651132,2475,2475,2475,2475,2362
20250625,124000,668805182,2480,2480,2480,2480,2
20250625,123900,668800222,2480,2480,2480,2480,1000
20250625,123800,666320222,2480,2480,2480,2480,1000
20250625,123700,663840222,2480,2480,2480,2480,2421
20250625,123600,657836142,2485,2485,2485,2485,10
20250625,123500,657811292,2485,2485,2485,2485,192
20250625,123400,657334172,2485,2485,2485,2485,13
20250625,123300,657301867,2485,2485,2485,2485,100
20250625,123200,657053367,2480,2480,2480,2480,192
20250625,123100,656577207,2480,2480,2480,2480,120
20250625,123000,656279607,2480,2480,2480,2480,871
20250625,122900,654119527,2480,2480,2480,2480,0
20250625,122800,654119527,2480,2480,2480,2480,400
20250625,122700,653127527,2485,2485,2485,2485,0
20250625,122600,653127527,2485,2485,2485,2485,0
20250625,122500,653127527,2485,2485,2485,2485,691
20250625,122400,651410392,2485,2485,2485,2485,0
20250625,122300,651410392,2485,2485,2485,2485,102
20250625,122200,651156922,2485,2485,2485,2485,601
20250625,122100,649663437,2485,2485,2485,2485,618
20250625,122000,648127707,2485,2480,2485,2480,2272
20250625,121900,642484647,2485,2485,2485,2485,1
20250625,121800,642482162,2480,2480,2480,2480,0
20250625,121700,642482162,2480,2480,2480,2480,303
20250625,121600,641730722,2475,2475,2475,2475,206
20250625,121500,641220872,2475,2475,2475,2475,0
20250625,121400,641220872,2475,2475,2475,2475,200
20250625,121300,640725872,2475,2475,2475,2475,1490
20250625,121200,637038122,2475,2475,2475,2475,0
20250625,121100,637038122,2475,2475,2475,2475,2663
20250625,121000,630447197,2475,2480,2480,2475,3550
20250625,120900,621645952,2475,2480,2480,2475,2094
20250625,120800,616453282,2480,2480,2480,2480,2000
20250625,120700,611493282,2480,2475,2480,2475,645
20250625,120600,609895852,2475,2480,2480,2475,1105
20250625,120500,607158692,2480,2480,2480,2480,100
20250625,120400,606910692,2480,2480,2480,2480,0
20250625,120300,606910692,2480,2480,2480,2480,431
20250625,120200,605841812,2480,2480,2480,2480,160
20250625,120100,605445012,2480,2480,2480,2480,50
20250625,120000,605321012,2475,2475,2475,2475,0
20250625,115900,605321012,2475,2490,2490,2475,597
20250625,115800,603839807,2475,2475,2480,2475,307
20250625,115700,603079582,2480,2480,2480,2475,1582
20250625,115600,599156287,2490,2490,2490,2490,100
20250625,115500,598907287,2490,2490,2490,2490,0
20250625,115400,598907287,2490,2490,2490,2490,0
20250625,115300,598907287,2490,2490,2490,2490,521
20250625,115200,597609997,2490,2490,2490,2490,520
20250625,115100,596315197,2490,2490,2490,2490,20
20250625,115000,596265397,2495,2490,2495,2480,1824
20250625,114900,591733822,2480,2480,2480,2480,862
20250625,114800,589596062,2480,2480,2480,2480,5
20250625,114700,589583662,2485,2480,2485,2480,814
20250625,114600,587564922,2480,2480,2480,2480,6
20250625,114500,587550042,2480,2480,2480,2480,0
20250625,114400,587550042,2480,2480,2480,2480,1897
20250625,114300,582845482,2480,2490,2490,2480,1398
20250625,114200,579372897,2480,2480,2480,2480,0
20250625,114100,579372897,2480,2480,2480,2480,10
20250625,114000,579348097,2480,2490,2490,2480,2637
20250625,113900,572803117,2490,2490,2495,2490,5371
20250625,113800,559428327,2490,2490,2490,2485,809
20250625,113700,557416412,2485,2485,2485,2485,1008
20250625,113600,554911532,2490,2485,2490,2485,389
20250625,113500,553944837,2485,2480,2485,2480,1120
20250625,113400,551166687,2485,2485,2485,2485,391
20250625,113300,550195052,2485,2485,2485,2485,1000
20250625,113200,547710052,2485,2490,2490,2485,1278
20250625,113100,544533967,2490,2490,2490,2490,0
20250625,113000,544533967,2490,2485,2490,2485,407
20250625,112900,543520637,2485,2495,2495,2485,4213
20250625,112800,533030682,2495,2495,2495,2495,0
20250625,112700,533030682,2495,2495,2495,2495,301
20250625,112600,532279687,2495,2490,2495,2490,436
20250625,112500,531193202,2500,2500,2500,2500,100
20250625,112400,530943202,2500,2495,2500,2495,830
20250625,112300,528869202,2500,2500,2500,2500,0
20250625,112200,528869202,2500,2495,2500,2495,639
20250625,112100,527274312,2495,2495,2495,2495,56
20250625,112000,527134592,2495,2495,2495,2495,6762
20250625,111900,510263402,2495,2495,2495,2495,1
20250625,111800,510260907,2495,2495,2495,2495,0
20250625,111700,510260907,2495,2495,2495,2495,0
20250625,111600,510260907,2495,2495,2495,2495,0
20250625,111500,510260907,2495,2495,2495,2495,2
20250625,111400,510255917,2495,2495,2495,2495,453
20250625,111300,509125682,2495,2495,2495,2495,1004
20250625,111200,506620702,2495,2495,2495,2495,669
20250625,111100,504951547,2495,2495,2495,2490,338
20250625,111000,504109190,2495,2490,2495,2490,3966
20250625,110900,494232840,2490,2495,2495,2490,701
20250625,110800,492483905,2495,2497,2497,2495,1133
20250625,110700,489656104,2497,2497,2497,2497,2
20250625,110600,489651110,2497,2497,2497,2497,0
20250625,110500,489651110,2497,2497,2497,2497,0
20250625,110400,489651110,2497,2497,2497,2497,350
20250625,110300,488777160,2500,2500,2500,2500,653
20250625,110200,487144660,2505,2505,2505,2505,0
20250625,110100,487144660,2505,2505,2505,2505,0
20250625,110000,487144660,2505,2505,2505,2505,0
20250625,105900,487144660,2505,2505,2505,2505,2
20250625,105800,487139650,2505,2505,2505,2505,15
20250625,105700,487102075,2490,2490,2490,2490,0
20250625,105600,487102075,2490,2495,2495,2490,3711
20250625,105500,477853240,2495,2495,2495,2495,2756
20250625,105400,470977020,2495,2495,2495,2495,5
20250625,105300,470964545,2500,2500,2500,2500,50
20250625,105200,470839545,2500,2500,2500,2500,28
20250625,105100,470769545,2500,2500,2500,2500,8
20250625,105000,470749545,2505,2500,2505,2500,1269
20250625,104900,467572585,2495,2495,2495,2495,1
20250625,104800,467570090,2495,2500,2500,2495,2665
20250625,104700,460920430,2500,2500,2500,2500,1217
20250625,104600,457877930,2495,2495,2495,2495,1888
20250625,104500,453167370,2495,2500,2500,2495,321
20250625,104400,452366225,2500,2490,2500,2490,919
20250625,104300,450073930,2490,2505,2505,2490,20444
20250625,104200,398966085,2505,2510,2510,2505,4772
20250625,104100,387011590,2505,2505,2505,2505,5
20250625,104000,386999065,2505,2510,2510,2505,3443
20250625,103900,378368650,2525,2525,2525,2525,11
20250625,103800,378340875,2525,2525,2525,2525,39
20250625,103700,378242400,2525,2525,2525,2525,265
20250625,103600,377573275,2510,2510,2510,2510,0
20250625,103500,377573275,2510,2510,2520,2505,3998
20250625,103400,367538740,2510,2515,2515,2510,8547
20250625,103300,346067195,2520,2520,2520,2520,100
20250625,103200,345815195,2520,2520,2520,2520,500
20250625,103100,344555195,2520,2520,2520,2520,1
20250625,103000,344552675,2520,2525,2525,2520,109
20250625,102900,344277975,2515,2515,2515,2515,12
20250625,102800,344247795,2520,2520,2520,2520,3
20250625,102700,344240235,2515,2525,2525,2515,5160
20250625,102600,331225465,2530,2525,2530,2525,2504
20250625,102500,324900865,2530,2530,2530,2530,149
20250625,102400,324523895,2520,2520,2520,2520,2950
20250625,102300,317089895,2520,2520,2520,2520,5
20250625,102200,317077295,2520,2520,2520,2520,0
20250625,102100,317077295,2520,2530,2530,2520,4496
20250625,102000,305720705,2530,2535,2535,2530,11
20250625,101900,305692850,2535,2535,2535,2535,0
20250625,101800,305692850,2535,2535,2535,2535,7
20250625,101700,305675105,2535,2535,2535,2535,0
20250625,101600,305675105,2535,2535,2535,2535,100
20250625,101500,305421605,2535,2535,2535,2535,615
20250625,101400,303862580,2535,2530,2535,2530,141
20250625,101300,303505845,2530,2530,2530,2530,0
20250625,101200,303505845,2530,2535,2535,2530,501
20250625,101100,302238310,2530,2530,2530,2530,482
20250625,101000,301018850,2530,2530,2530,2530,4
20250625,100900,301008730,2530,2530,2530,2530,0
20250625,100800,301008730,2530,2535,2535,2530,80
20250625,100700,300806180,2535,2535,2535,2535,2
20250625,100600,300801110,2530,2530,2530,2530,200
20250625,100500,300295110,2535,2535,2535,2535,0
20250625,100400,300295110,2535,2530,2535,2530,1614
20250625,100300,296204075,2530,2520,2535,2520,206
20250625,100200,295682970,2530,2525,2530,2525,1216
20250625,100100,292606545,2520,2520,2520,2520,1
20250625,100000,292604025,2530,2530,2530,2530,16
20250625,095900,292563545,2525,2525,2525,2525,4
20250625,095800,292553445,2525,2525,2525,2525,5
20250625,095700,292540820,2530,2530,2530,2530,0
20250625,095600,292540820,2530,2530,2530,2520,74
20250625,095500,292353610,2530,2530,2530,2530,1940
20250625,095400,287445410,2530,2530,2530,2530,2
20250625,095300,287440350,2530,2530,2530,2530,50
20250625,095200,287313850,2530,2530,2530,2530,200
20250625,095100,286807850,2530,2530,2530,2520,1367
20250625,095000,283352925,2530,2530,2530,2530,200
20250625,094900,282846925,2530,2530,2530,2530,1
20250625,094800,282844395,2520,2520,2520,2520,1210
20250625,094700,279795195,2520,2530,2535,2520,3688
20250625,094600,270490430,2535,2535,2535,2535,1
20250625,094500,270487895,2525,2530,2530,2525,1045
20250625,094400,267845125,2525,2530,2530,2525,154
20250625,094300,267455555,2530,2530,2530,2530,5
20250625,094200,267442905,2515,2525,2525,2515,2850
20250625,094100,260256715,2530,2530,2530,2530,22
20250625,094000,260201055,2530,2520,2530,2520,1149
20250625,093900,257304335,2515,2515,2515,2515,300
20250625,093800,256549835,2515,2525,2525,2515,1629
20250625,093700,252449170,2530,2530,2530,2530,0
20250625,093600,252449170,2530,2530,2530,2530,115
20250625,093500,252158220,2530,2515,2530,2515,2207
20250625,093400,246606445,2525,2525,2525,2525,4
20250625,093300,246596345,2525,2525,2525,2525,0
20250625,093200,246596345,2525,2525,2525,2525,1000
20250625,093100,244071345,2520,2520,2520,2520,2387
20250625,093000,238056105,2520,2535,2535,2520,2081
20250625,092900,232802595,2530,2530,2530,2530,1872
20250625,092800,228066435,2530,2535,2535,2530,1454
20250625,092700,224380625,2535,2540,2540,2535,114
20250625,092600,224091610,2540,2550,2550,2540,8350
20250625,092500,202833590,2550,2550,2555,2550,2927
20250625,092400,195369390,2550,2550,2550,2550,1446
20250625,092300,191682090,2555,2550,2555,2550,12040
20250625,092200,160971970,2545,2545,2545,2545,2401
20250625,092100,154861425,2540,2545,2545,2535,2469
20250625,092000,148578270,2545,2540,2545,2540,2378
20250625,091900,142532255,2540,2530,2540,2530,2112
20250625,091800,137184205,2530,2535,2535,2530,6104
20250625,091700,121723735,2535,2535,2545,2535,2088
20250625,091600,116420275,2535,2535,2535,2535,317
20250625,091500,115616680,2535,2545,2545,2535,292
20250625,091400,114874320,2535,2535,2535,2535,519
20250625,091300,113558655,2535,2535,2545,2535,240
20250625,091200,112950075,2535,2535,2540,2535,1323
20250625,091100,109596265,2535,2540,2540,2535,457
20250625,091000,108435780,2540,2545,2545,2540,9800
20250625,090900,83533675,2550,2550,2555,2550,3089
20250625,090800,75654780,2555,2540,2560,2540,7626
20250625,090700,56172465,2550,2545,2550,2535,2605
20250625,090600,49530520,2535,2535,2535,2535,1039
20250625,090500,46896655,2540,2540,2540,2535,2196
20250625,090400,41322165,2540,2550,2550,2540,447
20250625,090300,40186385,2540,2540,2540,2540,1722
20250625,090200,35812505,2540,2540,2555,2540,2915
20250625,090100,28384205,2555,2540,2555,2540,925
20250625,090000,26024685,2535,2565,2565,2535,10216