stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,192300,1796624884,2095,2095,2095,2095,42812
20250404,192200,1796624884,2095,2095,2095,2095,0
20250404,192100,1796624884,2095,2095,2095,2095,0
20250404,192000,1796624884,2095,2095,2095,2095,0
20250404,191900,1796624884,2095,2095,2095,2095,0
20250404,191800,1796624884,2095,2095,2095,2095,0
20250404,191700,1796624884,2095,2095,2095,2095,0
20250404,191600,1796624884,2095,2095,2095,2095,0
20250404,191500,1796624884,2095,2095,2095,2095,0
20250404,191400,1796624884,2095,2095,2095,2095,0
20250404,191300,1796624884,2095,2095,2095,2095,0
20250404,191200,1796624884,2095,2095,2095,2095,0
20250404,191100,1796624884,2095,2095,2095,2095,0
20250404,191000,1796624884,2095,2095,2095,2095,0
20250404,190900,1796624884,2095,2095,2095,2095,0
20250404,190800,1796624884,2095,2095,2095,2095,0
20250404,190700,1796624884,2095,2095,2095,2095,0
20250404,190600,1796624884,2095,2095,2095,2095,0
20250404,190500,1796624884,2095,2095,2095,2095,0
20250404,190400,1796624884,2095,2095,2095,2095,0
20250404,190300,1796624884,2095,2095,2095,2095,0
20250404,190200,1796624884,2095,2095,2095,2095,0
20250404,190100,1796624884,2095,2095,2095,2095,0
20250404,190000,1796624884,2095,2095,2095,2095,0
20250404,185900,1796624884,2095,2095,2095,2095,0
20250404,185800,1796624884,2095,2095,2095,2095,0
20250404,185700,1796624884,2095,2095,2095,2095,0
20250404,185600,1796624884,2095,2095,2095,2095,0
20250404,185500,1796624884,2095,2095,2095,2095,0
20250404,185400,1796624884,2095,2095,2095,2095,0
20250404,185300,1796624884,2095,2095,2095,2095,42812
20250404,185200,1796624884,2095,2095,2095,2095,0
20250404,185100,1796624884,2095,2095,2095,2095,0
20250404,185000,1796624884,2095,2095,2095,2095,0
20250404,184900,1796624884,2095,2095,2095,2095,0
20250404,184800,1796624884,2095,2095,2095,2095,0
20250404,184700,1796624884,2095,2095,2095,2095,0
20250404,184600,1796624884,2095,2095,2095,2095,0
20250404,184500,1796624884,2095,2095,2095,2095,0
20250404,184400,1796624884,2095,2095,2095,2095,0
20250404,184300,1796624884,2095,2095,2095,2095,0
20250404,184200,1796624884,2095,2095,2095,2095,0
20250404,184100,1796624884,2095,2095,2095,2095,0
20250404,184000,1796624884,2095,2095,2095,2095,0
20250404,183900,1796624884,2095,2095,2095,2095,0
20250404,183800,1796624884,2095,2095,2095,2095,0
20250404,183700,1796624884,2095,2095,2095,2095,0
20250404,183600,1796624884,2095,2095,2095,2095,0
20250404,183500,1796624884,2095,2095,2095,2095,0
20250404,183400,1796624884,2095,2095,2095,2095,0
20250404,183300,1796624884,2095,2095,2095,2095,0
20250404,183200,1796624884,2095,2095,2095,2095,0
20250404,183100,1796624884,2095,2095,2095,2095,0
20250404,183000,1796624884,2095,2095,2095,2095,0
20250404,182900,1796624884,2095,2095,2095,2095,0
20250404,182800,1796624884,2095,2095,2095,2095,0
20250404,182700,1796624884,2095,2095,2095,2095,0
20250404,182600,1796624884,2095,2095,2095,2095,0
20250404,182500,1796624884,2095,2095,2095,2095,0
20250404,182400,1796624884,2095,2095,2095,2095,0
20250404,182300,1796624884,2095,2095,2095,2095,42812
20250404,182200,1796624884,2095,2095,2095,2095,0
20250404,182100,1796624884,2095,2095,2095,2095,0
20250404,182000,1796624884,2095,2095,2095,2095,0
20250404,181900,1796624884,2095,2095,2095,2095,0
20250404,181800,1796624884,2095,2095,2095,2095,0
20250404,181700,1796624884,2095,2095,2095,2095,0
20250404,181600,1796624884,2095,2095,2095,2095,0
20250404,181500,1796624884,2095,2095,2095,2095,0
20250404,181400,1796624884,2095,2095,2095,2095,0
20250404,181300,1796624884,2095,2095,2095,2095,0
20250404,181200,1796624884,2095,2095,2095,2095,0
20250404,181100,1796624884,2095,2095,2095,2095,0
20250404,181000,1796624884,2095,2095,2095,2095,0
20250404,180900,1796624884,2095,2095,2095,2095,0
20250404,180800,1796624884,2095,2095,2095,2095,0
20250404,180700,1796624884,2095,2095,2095,2095,0
20250404,180600,1796624884,2095,2095,2095,2095,0
20250404,180500,1796624884,2095,2095,2095,2095,0
20250404,180400,1796624884,2095,2095,2095,2095,0
20250404,180300,1796624884,2095,2095,2095,2095,0
20250404,180200,1796624884,2095,2095,2095,2095,0
20250404,180100,1796624884,2095,2095,2095,2095,0
20250404,180000,1796624884,2095,2095,2095,2095,0
20250404,175900,1796624884,2095,2095,2095,2095,0
20250404,175800,1796624884,2095,2095,2095,2095,0
20250404,175700,1796624884,2095,2095,2095,2095,0
20250404,175600,1796624884,2095,2095,2095,2095,0
20250404,175500,1796624884,2095,2095,2095,2095,0
20250404,175400,1796624884,2095,2095,2095,2095,0
20250404,175300,1796624884,2095,2095,2095,2095,42812
20250404,175200,1796624884,2095,2095,2095,2095,0
20250404,175100,1796624884,2095,2095,2095,2095,0
20250404,175000,1796624884,2095,2095,2095,2095,0
20250404,174900,1796624884,2095,2095,2095,2095,0
20250404,174800,1796624884,2095,2095,2095,2095,0
20250404,174700,1796624884,2095,2095,2095,2095,0
20250404,174600,1796624884,2095,2095,2095,2095,0
20250404,174500,1796624884,2095,2095,2095,2095,0
20250404,174400,1796624884,2095,2095,2095,2095,0
20250404,174300,1796624884,2095,2095,2095,2095,0
20250404,174200,1796624884,2095,2095,2095,2095,0
20250404,174100,1796624884,2095,2095,2095,2095,0
20250404,174000,1796624884,2095,2095,2095,2095,0
20250404,173900,1796624884,2095,2095,2095,2095,0
20250404,173800,1796624884,2095,2095,2095,2095,0
20250404,173700,1796624884,2095,2095,2095,2095,0
20250404,173600,1796624884,2095,2095,2095,2095,0
20250404,173500,1796624884,2095,2095,2095,2095,0
20250404,173400,1796624884,2095,2095,2095,2095,0
20250404,173300,1796624884,2095,2095,2095,2095,0
20250404,173200,1796624884,2095,2095,2095,2095,0
20250404,173100,1796624884,2095,2095,2095,2095,0
20250404,173000,1796624884,2095,2095,2095,2095,0
20250404,172900,1796624884,2095,2095,2095,2095,0
20250404,172800,1796624884,2095,2095,2095,2095,0
20250404,172700,1796624884,2095,2095,2095,2095,0
20250404,172600,1796624884,2095,2095,2095,2095,0
20250404,172500,1796624884,2095,2095,2095,2095,0
20250404,172400,1796624884,2095,2095,2095,2095,0
20250404,172300,1796624884,2095,2095,2095,2095,42812
20250404,172200,1796624884,2095,2095,2095,2095,0
20250404,172100,1796624884,2095,2095,2095,2095,0
20250404,172000,1796624884,2095,2095,2095,2095,0
20250404,171900,1796624884,2095,2095,2095,2095,0
20250404,171800,1796624884,2095,2095,2095,2095,0
20250404,171700,1796624884,2095,2095,2095,2095,0
20250404,171600,1796624884,2095,2095,2095,2095,0
20250404,171500,1796624884,2095,2095,2095,2095,0
20250404,171400,1796624884,2095,2095,2095,2095,0
20250404,171300,1796624884,2095,2095,2095,2095,0
20250404,171200,1796624884,2095,2095,2095,2095,0
20250404,171100,1796624884,2095,2095,2095,2095,0
20250404,171000,1796624884,2095,2095,2095,2095,0
20250404,170900,1796624884,2095,2095,2095,2095,0
20250404,170800,1796624884,2095,2095,2095,2095,0
20250404,170700,1796624884,2095,2095,2095,2095,0
20250404,170600,1796624884,2095,2095,2095,2095,0
20250404,170500,1796624884,2095,2095,2095,2095,0
20250404,170400,1796624884,2095,2095,2095,2095,0
20250404,170300,1796624884,2095,2095,2095,2095,0
20250404,170200,1796624884,2095,2095,2095,2095,0
20250404,170100,1796624884,2095,2095,2095,2095,0
20250404,170000,1796624884,2095,2095,2095,2095,0
20250404,165900,1796624884,2095,2095,2095,2095,0
20250404,165800,1796624884,2095,2095,2095,2095,0
20250404,165700,1796624884,2095,2095,2095,2095,0
20250404,165600,1796624884,2095,2095,2095,2095,0
20250404,165500,1796624884,2095,2095,2095,2095,0
20250404,165400,1796624884,2095,2095,2095,2095,0
20250404,165300,1796624884,2095,2095,2095,2095,42812
20250404,165200,1796624884,2095,2095,2095,2095,0
20250404,165100,1796624884,2095,2095,2095,2095,0
20250404,165000,1796624884,2095,2095,2095,2095,0
20250404,164900,1796624884,2095,2095,2095,2095,0
20250404,164800,1796624884,2095,2095,2095,2095,0
20250404,164700,1796624884,2095,2095,2095,2095,0
20250404,164600,1796624884,2095,2095,2095,2095,0
20250404,164500,1796624884,2095,2095,2095,2095,0
20250404,164400,1796624884,2095,2095,2095,2095,0
20250404,164300,1796624884,2095,2095,2095,2095,0
20250404,164200,1796624884,2095,2095,2095,2095,0
20250404,164100,1796624884,2095,2095,2095,2095,0
20250404,164000,1796624884,2095,2095,2095,2095,0
20250404,163900,1796624884,2095,2095,2095,2095,0
20250404,163800,1796624884,2095,2095,2095,2095,0
20250404,163700,1796624884,2095,2095,2095,2095,0
20250404,163600,1796624884,2095,2095,2095,2095,0
20250404,163500,1796624884,2095,2095,2095,2095,0
20250404,163400,1796624884,2095,2095,2095,2095,0
20250404,163300,1796624884,2095,2095,2095,2095,0
20250404,163200,1796624884,2095,2095,2095,2095,0
20250404,163100,1796624884,2095,2095,2095,2095,0
20250404,163000,1796624884,2095,2095,2095,2095,0
20250404,162900,1796624884,2095,2095,2095,2095,0
20250404,162800,1796624884,2095,2095,2095,2095,0
20250404,162700,1796624884,2095,2095,2095,2095,0
20250404,162600,1796624884,2095,2095,2095,2095,0
20250404,162500,1796624884,2095,2095,2095,2095,0
20250404,162400,1796624884,2095,2095,2095,2095,0
20250404,162300,1796624884,2095,2095,2095,2095,42812
20250404,162200,1796624884,2095,2095,2095,2095,0
20250404,162100,1796624884,2095,2095,2095,2095,0
20250404,162000,1796624884,2095,2095,2095,2095,0
20250404,161900,1796624884,2095,2095,2095,2095,0
20250404,161800,1796624884,2095,2095,2095,2095,0
20250404,161700,1796624884,2095,2095,2095,2095,0
20250404,161600,1796624884,2095,2095,2095,2095,0
20250404,161500,1796624884,2095,2095,2095,2095,0
20250404,161400,1796624884,2095,2095,2095,2095,0
20250404,161300,1796624884,2095,2095,2095,2095,0
20250404,161200,1796624884,2095,2095,2095,2095,0
20250404,161100,1796624884,2095,2095,2095,2095,0
20250404,161000,1796624884,2095,2095,2095,2095,0
20250404,160900,1796624884,2095,2095,2095,2095,0
20250404,160800,1796624884,2095,2095,2095,2095,0
20250404,160700,1796624884,2095,2095,2095,2095,0
20250404,160600,1796624884,2095,2095,2095,2095,0
20250404,160500,1796624884,2095,2095,2095,2095,0
20250404,160400,1796624884,2095,2095,2095,2095,0
20250404,160300,1796624884,2095,2095,2095,2095,0
20250404,160200,1796624884,2095,2095,2095,2095,0
20250404,160100,1796624884,2095,2095,2095,2095,0
20250404,160000,1796624884,2095,2095,2095,2095,0
20250404,155900,1796624884,2095,2095,2095,2095,0
20250404,155800,1796624884,2095,2095,2095,2095,0
20250404,155700,1796624884,2095,2095,2095,2095,0
20250404,155600,1796624884,2095,2095,2095,2095,0
20250404,155500,1796624884,2095,2095,2095,2095,0
20250404,155400,1796624884,2095,2095,2095,2095,0
20250404,155300,1796624884,2095,2095,2095,2095,42812
20250404,155200,1796624884,2095,2095,2095,2095,0
20250404,155100,1796624884,2095,2095,2095,2095,0
20250404,155000,1796624884,2095,2095,2095,2095,0
20250404,154900,1796624884,2095,2095,2095,2095,0
20250404,154800,1796624884,2095,2095,2095,2095,0
20250404,154700,1796624884,2095,2095,2095,2095,0
20250404,154600,1796624884,2095,2095,2095,2095,0
20250404,154500,1796624884,2095,2095,2095,2095,0
20250404,154400,1796624884,2095,2095,2095,2095,0
20250404,154300,1796624884,2095,2095,2095,2095,0
20250404,154200,1796624884,2095,2095,2095,2095,0
20250404,154100,1796624884,2095,2095,2095,2095,0
20250404,154000,1796624884,2095,2095,2095,2095,0
20250404,153900,1796624884,2095,2095,2095,2095,0
20250404,153800,1796624884,2095,2095,2095,2095,0
20250404,153700,1796624884,2095,2095,2095,2095,0
20250404,153600,1796624884,2095,2095,2095,2095,0
20250404,153500,1796624884,2095,2095,2095,2095,0
20250404,153400,1796624884,2095,2095,2095,2095,0
20250404,153300,1796624884,2095,2095,2095,2095,0
20250404,153200,1796624884,2095,2095,2095,2095,0
20250404,153100,1796624884,2095,2095,2095,2095,0
20250404,153000,1796624884,2095,2095,2095,2095,42812
20250404,152900,1706933744,2110,2110,2110,2110,0
20250404,152800,1706933744,2110,2110,2110,2110,0
20250404,152700,1706933744,2110,2110,2110,2110,0
20250404,152600,1706933744,2110,2110,2110,2110,0
20250404,152500,1706933744,2110,2110,2110,2110,0
20250404,152400,1706933744,2110,2110,2110,2110,0
20250404,152300,1706933744,2110,2110,2110,2110,0
20250404,152200,1706933744,2110,2110,2110,2110,0
20250404,152100,1706933744,2110,2110,2110,2110,0
20250404,152000,1706933744,2110,2110,2110,2110,0
20250404,151900,1706933744,2110,2100,2110,2100,1666
20250404,151800,1703433614,2110,2100,2110,2100,1985
20250404,151700,1699255104,2110,2100,2110,2100,1014
20250404,151600,1697121699,2105,2105,2110,2105,1068
20250404,151500,1694873059,2105,2100,2105,2100,1098
20250404,151400,1692567254,2110,2115,2115,2100,1032
20250404,151300,1690384739,2115,2115,2115,2095,6843
20250404,151200,1675978534,2115,2105,2115,2105,564
20250404,151100,1674791184,2105,2110,2110,2105,2730
20250404,151000,1669031714,2112,2120,2120,2112,659
20250404,150900,1667639826,2120,2120,2120,2115,1841
20250404,150800,1663745641,2120,2115,2120,2110,7299
20250404,150700,1648307116,2115,2115,2115,2110,464
20250404,150600,1647327026,2105,2115,2115,2105,468
20250404,150500,1646341096,2110,2110,2115,2110,628
20250404,150400,1645015636,2110,2110,2110,2105,681
20250404,150300,1643581206,2110,2110,2110,2110,2234
20250404,150200,1638867466,2110,2105,2110,2105,839
20250404,150100,1637101001,2100,2105,2110,2100,1395
20250404,150000,1634164051,2105,2110,2110,2105,705
20250404,145900,1632678901,2115,2110,2115,2110,646
20250404,145800,1631315731,2115,2110,2115,2110,74
20250404,145700,1631159471,2115,2110,2115,2105,1108
20250404,145600,1628821336,2110,2105,2110,2105,1308
20250404,145500,1626067726,2110,2110,2115,2105,6817
20250404,145400,1611711381,2110,2115,2115,2110,964
20250404,145300,1609675076,2110,2120,2120,2110,5871
20250404,145200,1597282786,2120,2115,2120,2115,305
20250404,145100,1596637201,2115,2115,2115,2115,0
20250404,145000,1596637201,2115,2115,2120,2115,1134
20250404,144900,1594238261,2120,2115,2120,2115,1600
20250404,144800,1590851816,2115,2110,2115,2110,446
20250404,144700,1589910746,2115,2120,2120,2115,790
20250404,144600,1588237426,2120,2120,2125,2120,3737
20250404,144500,1580314656,2120,2105,2120,2105,15203
20250404,144400,1548265971,2105,2100,2105,2100,1822
20250404,144300,1544437896,2095,2090,2100,2090,8515
20250404,144200,1526637996,2090,2090,2090,2080,91
20250404,144100,1526447816,2090,2090,2090,2090,651
20250404,144000,1525087226,2090,2090,2090,2090,14
20250404,143900,1525057966,2090,2090,2090,2090,124
20250404,143800,1524798806,2090,2090,2090,2090,6
20250404,143700,1524786266,2090,2085,2090,2085,106
20250404,143600,1524565251,2090,2085,2090,2085,1909
20250404,143500,1520584981,2090,2085,2095,2080,1323
20250404,143400,1517828386,2095,2095,2095,2095,11
20250404,143300,1517805341,2095,2095,2095,2090,750
20250404,143200,1516234291,2095,2100,2100,2085,2986
20250404,143100,1509973026,2100,2095,2100,2090,4467
20250404,143000,1500619796,2095,2090,2095,2090,43
20250404,142900,1500529761,2095,2090,2095,2085,5054
20250404,142800,1489968641,2090,2090,2090,2090,2328
20250404,142700,1485103121,2090,2090,2090,2090,119
20250404,142600,1484854411,2090,2090,2090,2085,209
20250404,142500,1484417631,2090,2085,2090,2075,547
20250404,142400,1483280196,2085,2085,2085,2085,0
20250404,142300,1483280196,2085,2085,2085,2085,98
20250404,142200,1483075866,2085,2080,2085,2080,640
20250404,142100,1481744096,2080,2080,2080,2080,50
20250404,142000,1481640096,2080,2080,2080,2080,1
20250404,141900,1481638016,2080,2080,2080,2080,2
20250404,141800,1481633856,2065,2065,2065,2065,291
20250404,141700,1481032941,2080,2080,2080,2070,2099
20250404,141600,1476687711,2070,2080,2080,2070,34
20250404,141500,1476617081,2080,2075,2080,2060,19743
20250404,141400,1435826666,2075,2085,2085,2075,6
20250404,141300,1435814186,2090,2090,2090,2090,0
20250404,141200,1435814186,2090,2090,2090,2090,0
20250404,141100,1435814186,2090,2090,2090,2090,0
20250404,141000,1435814186,2090,2090,2090,2090,0
20250404,140900,1435814186,2090,2090,2090,2090,11
20250404,140800,1435791196,2090,2070,2090,2065,6795
20250404,140700,1421694106,2075,2065,2075,2065,4047
20250404,140600,1413331746,2075,2075,2075,2060,7618
20250404,140500,1397591356,2070,2075,2075,2070,9693
20250404,140400,1377502631,2075,2080,2080,2075,90
20250404,140300,1377315541,2080,2080,2080,2080,0
20250404,140200,1377315541,2080,2085,2085,2080,148
20250404,140100,1377007201,2085,2085,2085,2085,11
20250404,140000,1376984266,2085,2085,2085,2075,1813
20250404,135900,1373221686,2080,2080,2080,2080,2082
20250404,135800,1368891126,2080,2080,2085,2080,7555
20250404,135700,1353170581,2080,2085,2085,2080,9583
20250404,135600,1333232906,2085,2090,2090,2080,13375
20250404,135500,1305345186,2095,2100,2100,2095,7
20250404,135400,1305330512,2095,2100,2100,2095,3627
20250404,135300,1297731827,2100,2100,2100,2100,51
20250404,135200,1297624727,2100,2100,2100,2100,51
20250404,135100,1297517627,2100,2095,2100,2095,8657
20250404,135000,1279381097,2095,2095,2095,2095,3100
20250404,134900,1272886597,2095,2095,2095,2095,0
20250404,134800,1272886597,2095,2095,2095,2095,0
20250404,134700,1272886597,2095,2095,2095,2095,1
20250404,134600,1272884502,2090,2090,2095,2090,1718
20250404,134500,1269293382,2090,2090,2090,2090,186
20250404,134400,1268904642,2095,2095,2095,2095,0
20250404,134300,1268904642,2095,2095,2095,2095,0
20250404,134200,1268904642,2095,2095,2095,2095,52
20250404,134100,1268795702,2095,2095,2095,2095,0
20250404,134000,1268795702,2095,2095,2095,2090,1570
20250404,133900,1265509962,2090,2090,2090,2090,0
20250404,133800,1265509962,2090,2095,2095,2090,487
20250404,133700,1264489747,2095,2095,2095,2095,0
20250404,133600,1264489747,2095,2090,2095,2090,1715
20250404,133500,1260905152,2090,2095,2095,2090,3592
20250404,133400,1253385992,2100,2100,2100,2100,0
20250404,133300,1253385992,2100,2100,2100,2100,1
20250404,133200,1253383892,2090,2090,2100,2090,2430
20250404,133100,1248304152,2090,2090,2090,2090,800
20250404,133000,1246632152,2090,2095,2095,2090,1042
20250404,132900,1244453372,2090,2090,2090,2090,1
20250404,132800,1244451282,2100,2100,2100,2090,2397
20250404,132700,1239433162,2095,2105,2105,2095,1852
20250404,132600,1235536062,2110,2110,2110,2110,0
20250404,132500,1235536062,2110,2110,2110,2110,1
20250404,132400,1235533952,2110,2105,2110,2105,1178
20250404,132300,1233049622,2110,2100,2110,2100,1950
20250404,132200,1228948612,2100,2100,2100,2097,380
20250404,132100,1228150672,2110,2100,2110,2095,490
20250404,132000,1227122637,2115,2095,2115,2095,615
20250404,131900,1225834192,2095,2100,2115,2095,2569
20250404,131800,1220441692,2105,2115,2115,2105,300
20250404,131700,1219809872,2115,2115,2115,2115,0
20250404,131600,1219809872,2115,2115,2115,2105,522
20250404,131500,1218709122,2110,2110,2110,2110,0
20250404,131400,1218709122,2110,2110,2110,2110,235
20250404,131300,1218213272,2120,2120,2120,2120,100
20250404,131200,1218001272,2120,2115,2120,2115,6031
20250404,131100,1205240097,2115,2120,2120,2085,16090
20250404,131000,1171494442,2120,2115,2120,2110,1521
20250404,130900,1168275247,2110,2110,2110,2110,525
20250404,130800,1167167497,2110,2115,2115,2110,2570
20250404,130700,1161743767,2110,2115,2115,2110,1320
20250404,130600,1158954842,2115,2115,2115,2115,550
20250404,130500,1157791592,2115,2120,2120,2115,572
20250404,130400,1156579452,2115,2110,2115,2110,956
20250404,130300,1154560782,2115,2110,2115,2110,3400
20250404,130200,1147386347,2110,2115,2115,2110,1408
20250404,130100,1144414612,2115,2120,2120,2115,6401
20250404,130000,1130869297,2120,2120,2120,2120,115
20250404,125900,1130625497,2115,2115,2120,2115,3517
20250404,125800,1123181492,2120,2115,2120,2115,602
20250404,125700,1121908257,2115,2120,2120,2115,1089
20250404,125600,1119604522,2120,2120,2120,2120,0
20250404,125500,1119604522,2120,2120,2120,2120,11
20250404,125400,1119581202,2120,2120,2120,2115,758
20250404,125300,1117974377,2115,2120,2120,2115,624
20250404,125200,1116651542,2115,2125,2125,2115,813
20250404,125100,1114932037,2115,2125,2125,2115,10962
20250404,125000,1091692527,2130,2125,2130,2125,1581
20250404,124900,1088331062,2130,2130,2130,2125,13
20250404,124800,1088303402,2125,2125,2125,2125,2975
20250404,124700,1081981527,2125,2125,2130,2120,2674
20250404,124600,1076299937,2125,2125,2130,2125,901
20250404,124500,1074385262,2125,2125,2135,2125,2011
20250404,124400,1070107622,2135,2135,2135,2125,2498
20250404,124300,1064776792,2120,2130,2135,2120,3168
20250404,124200,1058036272,2130,2120,2130,2120,1845
20250404,124100,1054111367,2120,2125,2125,2120,4986
20250404,124000,1043530327,2125,2125,2125,2120,4954
20250404,123900,1033027032,2125,2130,2135,2125,5677
20250404,123800,1020946197,2125,2125,2130,2120,4989
20250404,123700,1010361597,2125,2125,2125,2125,2424
20250404,123600,1005210597,2125,2125,2125,2120,4012
20250404,123500,996688102,2130,2125,2130,2120,3586
20250404,123400,989069892,2125,2125,2125,2120,1870
20250404,123300,985099817,2125,2125,2125,2120,256
20250404,123200,984555822,2125,2125,2125,2120,2718
20250404,123100,978780092,2125,2120,2125,2120,4459
20250404,123000,969325002,2120,2115,2120,2115,6260
20250404,122900,956056402,2115,2115,2115,2115,1050
20250404,122800,953835652,2120,2115,2120,2115,4008
20250404,122700,945348737,2115,2100,2115,2095,4974
20250404,122600,934866682,2100,2110,2110,2100,173
20250404,122500,934502652,2110,2102,2110,2100,1112
20250404,122400,932166328,2110,2100,2110,2095,1156
20250404,122300,929728448,2095,2090,2095,2090,4191
20250404,122200,920948378,2090,2095,2095,2090,56
20250404,122100,920831088,2090,2090,2090,2090,1613
20250404,122000,917459918,2085,2090,2090,2085,73
20250404,121900,917307658,2090,2090,2095,2085,1798
20250404,121800,913556933,2080,2080,2080,2080,1
20250404,121700,913554853,2090,2095,2095,2090,541
20250404,121600,912423778,2095,2085,2095,2080,1050
20250404,121500,910237778,2095,2085,2100,2080,1161
20250404,121400,907813073,2085,2085,2085,2085,864
20250404,121300,906011633,2085,2090,2090,2085,4503
20250404,121200,896609018,2090,2090,2090,2090,4007
20250404,121100,888234388,2090,2110,2110,2090,712
20250404,121000,886741943,2095,2105,2105,2095,5768
20250404,120900,874639933,2105,2105,2120,2090,5785
20250404,120800,862407418,2105,2085,2110,2085,5258
20250404,120700,851377533,2085,2080,2095,2080,11366
20250404,120600,827699458,2080,2085,2085,2080,9477
20250404,120500,807956853,2085,2090,2090,2085,522
20250404,120400,806867983,2100,2090,2100,2090,2184
20250404,120300,802297303,2100,2090,2100,2085,4310
20250404,120200,793279728,2090,2100,2100,2085,661
20250404,120100,791898468,2085,2085,2085,2085,1898
20250404,120000,787941138,2085,2085,2085,2085,0
20250404,115900,787941138,2085,2090,2090,2085,530
20250404,115800,786835588,2090,2090,2090,2085,720
20250404,115700,785332693,2085,2085,2085,2085,0
20250404,115600,785332693,2085,2090,2090,2085,2177
20250404,115500,780787208,2090,2095,2095,2090,623
20250404,115400,779484438,2095,2095,2095,2095,2285
20250404,115300,774697363,2095,2100,2100,2095,509
20250404,115200,773628563,2105,2105,2105,2105,34
20250404,115100,773556993,2100,2100,2100,2100,877
20250404,115000,771715293,2095,2095,2095,2090,480
20250404,114900,770710888,2095,2095,2095,2095,2630
20250404,114800,765201038,2095,2100,2100,2095,1005
20250404,114700,763095538,2100,2100,2105,2100,227
20250404,114600,762618818,2105,2095,2105,2095,2503
20250404,114500,757374933,2105,2105,2105,2105,190
20250404,114400,756974983,2105,2090,2105,2090,321
20250404,114300,756302203,2090,2105,2105,2090,2728
20250404,114200,750592068,2105,2105,2105,2105,0
20250404,114100,750592068,2105,2105,2105,2100,1080
20250404,114000,748319168,2105,2095,2105,2085,1782
20250404,113900,744574678,2100,2090,2105,2090,24
20250404,113800,744524183,2105,2105,2105,2105,0
20250404,113700,744524183,2105,2100,2105,2100,3677
20250404,113600,736802478,2100,2100,2100,2100,15
20250404,113500,736770978,2100,2085,2100,2085,3806
20250404,113400,728829818,2080,2085,2085,2080,218
20250404,113300,728375713,2090,2090,2090,2080,1882
20250404,113200,724454478,2085,2090,2090,2085,2113
20250404,113100,720048848,2090,2095,2095,2090,683
20250404,113000,718621373,2100,2110,2110,2095,148
20250404,112900,718310038,2110,2110,2110,2085,3653
20250404,112800,710671918,2110,2095,2110,2095,2757
20250404,112700,704874643,2095,2085,2095,2085,885
20250404,112600,703022213,2090,2085,2090,2085,4450
20250404,112500,693737678,2085,2110,2110,2085,18612
20250404,112400,654799843,2110,2105,2115,2100,5876
20250404,112300,642435403,2115,2115,2115,2115,2780
20250404,112200,636555703,2110,2110,2110,2110,573
20250404,112100,635346673,2110,2110,2110,2110,323
20250404,112000,634665143,2120,2120,2120,2120,0
20250404,111900,634665143,2120,2100,2120,2100,4385
20250404,111800,625455643,2095,2105,2105,2090,12791
20250404,111700,598590243,2115,2120,2120,2105,2990
20250404,111600,592296058,2120,2120,2120,2105,259
20250404,111500,591749978,2120,2115,2120,2105,1615
20250404,111400,588348818,2105,2120,2120,2105,8854
20250404,111300,569700358,2120,2115,2120,2115,879
20250404,111200,567840638,2115,2110,2115,2110,3862
20250404,111100,559674313,2110,2115,2115,2110,1407
20250404,111000,556699543,2110,2100,2110,2100,7150
20250404,110900,541639273,2100,2100,2105,2100,9822
20250404,110800,521013048,2100,2095,2100,2095,1002
20250404,110700,518912733,2090,2085,2090,2070,2065
20250404,110600,514617813,2085,2070,2085,2065,1364
20250404,110500,511782703,2065,2075,2085,2060,6337
20250404,110400,498681118,2075,2080,2080,2075,177
20250404,110300,498313043,2080,2080,2080,2080,561
20250404,110200,497146163,2075,2090,2090,2070,10283
20250404,110100,475699498,2090,2090,2090,2090,3
20250404,110000,475693228,2090,2090,2095,2090,2098
20250404,105900,471307943,2090,2095,2095,2090,206
20250404,105800,470876728,2095,2095,2095,2095,500
20250404,105700,469829228,2100,2100,2100,2100,0
20250404,105600,469829228,2100,2100,2100,2100,1
20250404,105500,469827128,2095,2100,2100,2095,493
20250404,105400,468792043,2105,2105,2105,2105,1
20250404,105300,468789938,2095,2095,2095,2095,0
20250404,105200,468789938,2095,2100,2105,2090,655
20250404,105100,467419833,2100,2100,2100,2100,3884
20250404,105000,459263433,2110,2110,2110,2100,559
20250404,104900,458087503,2110,2100,2110,2100,1651
20250404,104800,454614583,2095,2090,2095,2075,1576
20250404,104700,451326808,2100,2100,2100,2100,1
20250404,104600,451324708,2090,2085,2100,2085,963
20250404,104500,449313703,2085,2080,2085,2075,3278
20250404,104400,442504708,2075,2075,2075,2075,50
20250404,104300,442400958,2075,2080,2080,2075,300
20250404,104200,441778333,2080,2080,2090,2080,3860
20250404,104100,433743173,2085,2080,2085,2080,6
20250404,104000,433730688,2085,2085,2085,2085,175
20250404,103900,433365813,2085,2080,2085,2080,3000
20250404,103800,427120313,2085,2085,2085,2085,200
20250404,103700,426703313,2085,2085,2085,2085,560
20250404,103600,425535713,2085,2090,2090,2080,822
20250404,103500,423823772,2085,2085,2085,2085,8
20250404,103400,423807092,2085,2095,2095,2085,3273
20250404,103300,416976512,2090,2090,2090,2085,3343
20250404,103200,409989647,2095,2095,2095,2095,0
20250404,103100,409989647,2095,2095,2095,2095,132
20250404,103000,409713107,2095,2095,2095,2090,1358
20250404,102900,406873097,2090,2090,2090,2090,0
20250404,102800,406873097,2090,2095,2095,2090,70
20250404,102700,406726597,2095,2095,2095,2090,1499
20250404,102600,403586197,2095,2097,2097,2095,3822
20250404,102500,395579099,2100,2100,2105,2095,974
20250404,102400,393533089,2100,2100,2100,2100,100
20250404,102300,393323089,2110,2110,2110,2110,111
20250404,102200,393088879,2100,2090,2100,2090,768
20250404,102100,391476829,2090,2095,2100,2090,756
20250404,102000,389896239,2095,2095,2095,2095,1114
20250404,101900,387562409,2095,2095,2095,2095,551
20250404,101800,386408064,2095,2095,2095,2095,1486
20250404,101700,383294894,2100,2100,2100,2095,197
20250404,101600,382881204,2100,2100,2100,2100,310
20250404,101500,382230204,2100,2100,2100,2095,884
20250404,101400,380373814,2110,2105,2110,2100,269
20250404,101300,379808314,2105,2100,2110,2100,37
20250404,101200,379730574,2110,2110,2110,2100,163
20250404,101100,379386944,2100,2100,2105,2095,723
20250404,101000,377871269,2110,2110,2110,2095,2587
20250404,100900,372413109,2110,2095,2110,2095,414
20250404,100800,371541879,2105,2105,2105,2100,622
20250404,100700,370233179,2105,2105,2105,2095,4208
20250404,100600,361410339,2105,2105,2105,2100,473
20250404,100500,360414919,2115,2105,2115,2100,1225
20250404,100400,357830494,2120,2115,2120,2110,684
20250404,100300,356387109,2115,2110,2125,2105,3078
20250404,100200,349858969,2110,2105,2110,2105,710
20250404,100100,348364034,2115,2105,2115,2095,1689
20250404,100000,344811614,2115,2115,2115,2105,4455
20250404,095900,335394609,2115,2110,2115,2110,1503
20250404,095800,332215889,2105,2105,2115,2105,2745
20250404,095700,326434304,2100,2100,2100,2100,1380
20250404,095600,323536304,2090,2090,2090,2090,1247
20250404,095500,320930074,2090,2090,2090,2090,434
20250404,095400,320023014,2090,2100,2100,2090,1580
20250404,095300,316719319,2100,2100,2105,2100,836
20250404,095200,314963569,2100,2110,2115,2100,4847
20250404,095100,304751614,2100,2100,2110,2100,3720
20250404,095000,296925184,2095,2090,2100,2090,6785
20250404,094900,282705259,2090,2090,2090,2090,2162
20250404,094800,278186679,2090,2085,2090,2085,280
20250404,094700,277602864,2090,2080,2090,2075,4512
20250404,094600,268212544,2075,2075,2075,2075,285
20250404,094500,267621169,2075,2080,2080,2075,1882
20250404,094400,263707419,2080,2075,2080,2075,75
20250404,094300,263551504,2075,2065,2075,2065,602
20250404,094200,262305929,2070,2070,2070,2070,100
20250404,094100,262098929,2070,2070,2070,2070,4276
20250404,094000,253247609,2075,2075,2075,2075,584
20250404,093900,252035809,2080,2075,2080,2070,884
20250404,093800,250201509,2070,2070,2075,2070,427
20250404,093700,249317614,2070,2075,2075,2070,865
20250404,093600,247522959,2065,2070,2075,2055,5594
20250404,093500,235965434,2070,2075,2075,2070,1106
20250404,093400,233670974,2075,2070,2080,2070,1399
20250404,093300,230770599,2070,2070,2070,2070,1094
20250404,093200,228506019,2065,2070,2070,2065,998
20250404,093100,226441159,2070,2070,2070,2070,287
20250404,093000,225847069,2075,2065,2075,2065,890
20250404,092900,224007294,2075,2050,2080,2050,2838
20250404,092800,218124009,2065,2050,2065,2050,906
20250404,092700,216255249,2065,2045,2065,2045,852
20250404,092600,214506319,2045,2045,2045,2045,782
20250404,092500,212907129,2050,2055,2055,2050,6428
20250404,092400,199709589,2055,2055,2055,2055,154
20250404,092300,199393119,2060,2065,2065,2060,1419
20250404,092200,196467389,2065,2070,2070,2065,1969
20250404,092100,192394314,2070,2070,2070,2060,548
20250404,092000,191259994,2070,2070,2070,2070,18
20250404,091900,191222734,2065,2060,2065,2060,1633
20250404,091800,187854074,2060,2040,2060,2040,240
20250404,091700,187361654,2040,2040,2050,2040,1072
20250404,091600,185168574,2040,2055,2055,2040,3484
20250404,091500,178027039,2050,2035,2050,2030,2671
20250404,091400,172570519,2045,2045,2045,2045,127
20250404,091300,172310804,2045,2025,2045,2025,71
20250404,091200,172165915,2050,2025,2050,2020,5870
20250404,091100,160261155,2030,2030,2030,2030,53
20250404,091000,160153565,2030,2030,2030,2030,99
20250404,090900,159952595,2035,2035,2040,2020,6005
20250404,090800,147776155,2035,2040,2040,2030,256
20250404,090700,147255590,2030,2040,2055,2030,4306
20250404,090600,138475605,2060,2055,2060,2035,6468
20250404,090500,125188730,2045,2035,2045,2025,8523
20250404,090400,107885955,2020,2030,2030,2020,11763
20250404,090300,84021165,2030,2025,2030,2020,274
20250404,090200,83465705,2030,2015,2030,2010,11830
20250404,090100,59578950,2020,2035,2035,2010,11594
20250404,090000,36168925,2030,2040,2045,2025,17748