stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,192200,2720344992,2065,2065,2065,2065,30185
20250402,192100,2720344992,2065,2065,2065,2065,0
20250402,192000,2720344992,2065,2065,2065,2065,0
20250402,191900,2720344992,2065,2065,2065,2065,0
20250402,191800,2720344992,2065,2065,2065,2065,0
20250402,191700,2720344992,2065,2065,2065,2065,0
20250402,191600,2720344992,2065,2065,2065,2065,0
20250402,191500,2720344992,2065,2065,2065,2065,0
20250402,191400,2720344992,2065,2065,2065,2065,0
20250402,191300,2720344992,2065,2065,2065,2065,0
20250402,191200,2720344992,2065,2065,2065,2065,0
20250402,191100,2720344992,2065,2065,2065,2065,0
20250402,191000,2720344992,2065,2065,2065,2065,0
20250402,190900,2720344992,2065,2065,2065,2065,0
20250402,190800,2720344992,2065,2065,2065,2065,0
20250402,190700,2720344992,2065,2065,2065,2065,0
20250402,190600,2720344992,2065,2065,2065,2065,0
20250402,190500,2720344992,2065,2065,2065,2065,0
20250402,190400,2720344992,2065,2065,2065,2065,0
20250402,190300,2720344992,2065,2065,2065,2065,0
20250402,190200,2720344992,2065,2065,2065,2065,0
20250402,190100,2720344992,2065,2065,2065,2065,0
20250402,190000,2720344992,2065,2065,2065,2065,0
20250402,185900,2720344992,2065,2065,2065,2065,0
20250402,185800,2720344992,2065,2065,2065,2065,0
20250402,185700,2720344992,2065,2065,2065,2065,0
20250402,185600,2720344992,2065,2065,2065,2065,0
20250402,185500,2720344992,2065,2065,2065,2065,0
20250402,185400,2720344992,2065,2065,2065,2065,0
20250402,185300,2720344992,2065,2065,2065,2065,0
20250402,185200,2720344992,2065,2065,2065,2065,30185
20250402,185100,2720344992,2065,2065,2065,2065,0
20250402,185000,2720344992,2065,2065,2065,2065,0
20250402,184900,2720344992,2065,2065,2065,2065,0
20250402,184800,2720344992,2065,2065,2065,2065,0
20250402,184700,2720344992,2065,2065,2065,2065,0
20250402,184600,2720344992,2065,2065,2065,2065,0
20250402,184500,2720344992,2065,2065,2065,2065,0
20250402,184400,2720344992,2065,2065,2065,2065,0
20250402,184300,2720344992,2065,2065,2065,2065,0
20250402,184200,2720344992,2065,2065,2065,2065,0
20250402,184100,2720344992,2065,2065,2065,2065,0
20250402,184000,2720344992,2065,2065,2065,2065,0
20250402,183900,2720344992,2065,2065,2065,2065,0
20250402,183800,2720344992,2065,2065,2065,2065,0
20250402,183700,2720344992,2065,2065,2065,2065,0
20250402,183600,2720344992,2065,2065,2065,2065,0
20250402,183500,2720344992,2065,2065,2065,2065,0
20250402,183400,2720344992,2065,2065,2065,2065,0
20250402,183300,2720344992,2065,2065,2065,2065,0
20250402,183200,2720344992,2065,2065,2065,2065,0
20250402,183100,2720344992,2065,2065,2065,2065,0
20250402,183000,2720344992,2065,2065,2065,2065,0
20250402,182900,2720344992,2065,2065,2065,2065,0
20250402,182800,2720344992,2065,2065,2065,2065,0
20250402,182700,2720344992,2065,2065,2065,2065,0
20250402,182600,2720344992,2065,2065,2065,2065,0
20250402,182500,2720344992,2065,2065,2065,2065,0
20250402,182400,2720344992,2065,2065,2065,2065,0
20250402,182300,2720344992,2065,2065,2065,2065,0
20250402,182200,2720344992,2065,2065,2065,2065,30185
20250402,182100,2720344992,2065,2065,2065,2065,0
20250402,182000,2720344992,2065,2065,2065,2065,0
20250402,181900,2720344992,2065,2065,2065,2065,0
20250402,181800,2720344992,2065,2065,2065,2065,0
20250402,181700,2720344992,2065,2065,2065,2065,0
20250402,181600,2720344992,2065,2065,2065,2065,0
20250402,181500,2720344992,2065,2065,2065,2065,0
20250402,181400,2720344992,2065,2065,2065,2065,0
20250402,181300,2720344992,2065,2065,2065,2065,0
20250402,181200,2720344992,2065,2065,2065,2065,0
20250402,181100,2720344992,2065,2065,2065,2065,0
20250402,181000,2720344992,2065,2065,2065,2065,0
20250402,180900,2720344992,2065,2065,2065,2065,0
20250402,180800,2720344992,2065,2065,2065,2065,0
20250402,180700,2720344992,2065,2065,2065,2065,0
20250402,180600,2720344992,2065,2065,2065,2065,0
20250402,180500,2720344992,2065,2065,2065,2065,0
20250402,180400,2720344992,2065,2065,2065,2065,0
20250402,180300,2720344992,2065,2065,2065,2065,0
20250402,180200,2720344992,2065,2065,2065,2065,0
20250402,180100,2720344992,2065,2065,2065,2065,0
20250402,180000,2720344992,2065,2065,2065,2065,0
20250402,175900,2720344992,2065,2065,2065,2065,0
20250402,175800,2720344992,2065,2065,2065,2065,0
20250402,175700,2720344992,2065,2065,2065,2065,0
20250402,175600,2720344992,2065,2065,2065,2065,0
20250402,175500,2720344992,2065,2065,2065,2065,0
20250402,175400,2720344992,2065,2065,2065,2065,0
20250402,175300,2720344992,2065,2065,2065,2065,0
20250402,175200,2720344992,2065,2065,2065,2065,30185
20250402,175100,2720344992,2065,2065,2065,2065,0
20250402,175000,2720344992,2065,2065,2065,2065,0
20250402,174900,2720344992,2065,2065,2065,2065,0
20250402,174800,2720344992,2065,2065,2065,2065,0
20250402,174700,2720344992,2065,2065,2065,2065,0
20250402,174600,2720344992,2065,2065,2065,2065,0
20250402,174500,2720344992,2065,2065,2065,2065,0
20250402,174400,2720344992,2065,2065,2065,2065,0
20250402,174300,2720344992,2065,2065,2065,2065,0
20250402,174200,2720344992,2065,2065,2065,2065,0
20250402,174100,2720344992,2065,2065,2065,2065,0
20250402,174000,2720344992,2065,2065,2065,2065,0
20250402,173900,2720344992,2065,2065,2065,2065,0
20250402,173800,2720344992,2065,2065,2065,2065,0
20250402,173700,2720344992,2065,2065,2065,2065,0
20250402,173600,2720344992,2065,2065,2065,2065,0
20250402,173500,2720344992,2065,2065,2065,2065,0
20250402,173400,2720344992,2065,2065,2065,2065,0
20250402,173300,2720344992,2065,2065,2065,2065,0
20250402,173200,2720344992,2065,2065,2065,2065,0
20250402,173100,2720344992,2065,2065,2065,2065,0
20250402,173000,2720344992,2065,2065,2065,2065,0
20250402,172900,2720344992,2065,2065,2065,2065,0
20250402,172800,2720344992,2065,2065,2065,2065,0
20250402,172700,2720344992,2065,2065,2065,2065,0
20250402,172600,2720344992,2065,2065,2065,2065,0
20250402,172500,2720344992,2065,2065,2065,2065,0
20250402,172400,2720344992,2065,2065,2065,2065,0
20250402,172300,2720344992,2065,2065,2065,2065,0
20250402,172200,2720344992,2065,2065,2065,2065,30185
20250402,172100,2720344992,2065,2065,2065,2065,0
20250402,172000,2720344992,2065,2065,2065,2065,0
20250402,171900,2720344992,2065,2065,2065,2065,0
20250402,171800,2720344992,2065,2065,2065,2065,0
20250402,171700,2720344992,2065,2065,2065,2065,0
20250402,171600,2720344992,2065,2065,2065,2065,0
20250402,171500,2720344992,2065,2065,2065,2065,0
20250402,171400,2720344992,2065,2065,2065,2065,0
20250402,171300,2720344992,2065,2065,2065,2065,0
20250402,171200,2720344992,2065,2065,2065,2065,0
20250402,171100,2720344992,2065,2065,2065,2065,0
20250402,171000,2720344992,2065,2065,2065,2065,0
20250402,170900,2720344992,2065,2065,2065,2065,0
20250402,170800,2720344992,2065,2065,2065,2065,0
20250402,170700,2720344992,2065,2065,2065,2065,0
20250402,170600,2720344992,2065,2065,2065,2065,0
20250402,170500,2720344992,2065,2065,2065,2065,0
20250402,170400,2720344992,2065,2065,2065,2065,0
20250402,170300,2720344992,2065,2065,2065,2065,0
20250402,170200,2720344992,2065,2065,2065,2065,0
20250402,170100,2720344992,2065,2065,2065,2065,0
20250402,170000,2720344992,2065,2065,2065,2065,0
20250402,165900,2720344992,2065,2065,2065,2065,0
20250402,165800,2720344992,2065,2065,2065,2065,0
20250402,165700,2720344992,2065,2065,2065,2065,0
20250402,165600,2720344992,2065,2065,2065,2065,0
20250402,165500,2720344992,2065,2065,2065,2065,0
20250402,165400,2720344992,2065,2065,2065,2065,0
20250402,165300,2720344992,2065,2065,2065,2065,0
20250402,165200,2720344992,2065,2065,2065,2065,30185
20250402,165100,2720344992,2065,2065,2065,2065,0
20250402,165000,2720344992,2065,2065,2065,2065,0
20250402,164900,2720344992,2065,2065,2065,2065,0
20250402,164800,2720344992,2065,2065,2065,2065,0
20250402,164700,2720344992,2065,2065,2065,2065,0
20250402,164600,2720344992,2065,2065,2065,2065,0
20250402,164500,2720344992,2065,2065,2065,2065,0
20250402,164400,2720344992,2065,2065,2065,2065,0
20250402,164300,2720344992,2065,2065,2065,2065,0
20250402,164200,2720344992,2065,2065,2065,2065,0
20250402,164100,2720344992,2065,2065,2065,2065,0
20250402,164000,2720344992,2065,2065,2065,2065,0
20250402,163900,2720344992,2065,2065,2065,2065,0
20250402,163800,2720344992,2065,2065,2065,2065,0
20250402,163700,2720344992,2065,2065,2065,2065,0
20250402,163600,2720344992,2065,2065,2065,2065,0
20250402,163500,2720344992,2065,2065,2065,2065,0
20250402,163400,2720344992,2065,2065,2065,2065,0
20250402,163300,2720344992,2065,2065,2065,2065,0
20250402,163200,2720344992,2065,2065,2065,2065,0
20250402,163100,2720344992,2065,2065,2065,2065,0
20250402,163000,2720344992,2065,2065,2065,2065,0
20250402,162900,2720344992,2065,2065,2065,2065,0
20250402,162800,2720344992,2065,2065,2065,2065,0
20250402,162700,2720344992,2065,2065,2065,2065,0
20250402,162600,2720344992,2065,2065,2065,2065,0
20250402,162500,2720344992,2065,2065,2065,2065,0
20250402,162400,2720344992,2065,2065,2065,2065,0
20250402,162300,2720344992,2065,2065,2065,2065,0
20250402,162200,2720344992,2065,2065,2065,2065,30185
20250402,162100,2720344992,2065,2065,2065,2065,0
20250402,162000,2720344992,2065,2065,2065,2065,0
20250402,161900,2720344992,2065,2065,2065,2065,0
20250402,161800,2720344992,2065,2065,2065,2065,0
20250402,161700,2720344992,2065,2065,2065,2065,0
20250402,161600,2720344992,2065,2065,2065,2065,0
20250402,161500,2720344992,2065,2065,2065,2065,0
20250402,161400,2720344992,2065,2065,2065,2065,0
20250402,161300,2720344992,2065,2065,2065,2065,0
20250402,161200,2720344992,2065,2065,2065,2065,0
20250402,161100,2720344992,2065,2065,2065,2065,0
20250402,161000,2720344992,2065,2065,2065,2065,0
20250402,160900,2720344992,2065,2065,2065,2065,0
20250402,160800,2720344992,2065,2065,2065,2065,0
20250402,160700,2720344992,2065,2065,2065,2065,0
20250402,160600,2720344992,2065,2065,2065,2065,0
20250402,160500,2720344992,2065,2065,2065,2065,0
20250402,160400,2720344992,2065,2065,2065,2065,0
20250402,160300,2720344992,2065,2065,2065,2065,0
20250402,160200,2720344992,2065,2065,2065,2065,0
20250402,160100,2720344992,2065,2065,2065,2065,0
20250402,160000,2720344992,2065,2065,2065,2065,0
20250402,155900,2720344992,2065,2065,2065,2065,0
20250402,155800,2720344992,2065,2065,2065,2065,0
20250402,155700,2720344992,2065,2065,2065,2065,0
20250402,155600,2720344992,2065,2065,2065,2065,0
20250402,155500,2720344992,2065,2065,2065,2065,0
20250402,155400,2720344992,2065,2065,2065,2065,0
20250402,155300,2720344992,2065,2065,2065,2065,0
20250402,155200,2720344992,2065,2065,2065,2065,30185
20250402,155100,2720344992,2065,2065,2065,2065,0
20250402,155000,2720344992,2065,2065,2065,2065,0
20250402,154900,2720344992,2065,2065,2065,2065,0
20250402,154800,2720344992,2065,2065,2065,2065,0
20250402,154700,2720344992,2065,2065,2065,2065,0
20250402,154600,2720344992,2065,2065,2065,2065,0
20250402,154500,2720344992,2065,2065,2065,2065,0
20250402,154400,2720344992,2065,2065,2065,2065,0
20250402,154300,2720344992,2065,2065,2065,2065,0
20250402,154200,2720344992,2065,2065,2065,2065,0
20250402,154100,2720344992,2065,2065,2065,2065,0
20250402,154000,2720344992,2065,2065,2065,2065,0
20250402,153900,2720344992,2065,2065,2065,2065,0
20250402,153800,2720344992,2065,2065,2065,2065,0
20250402,153700,2720344992,2065,2065,2065,2065,0
20250402,153600,2720344992,2065,2065,2065,2065,0
20250402,153500,2720344992,2065,2065,2065,2065,0
20250402,153400,2720344992,2065,2065,2065,2065,0
20250402,153300,2720344992,2065,2065,2065,2065,0
20250402,153200,2720344992,2065,2065,2065,2065,0
20250402,153100,2720344992,2065,2065,2065,2065,0
20250402,153000,2720344992,2065,2065,2065,2065,30185
20250402,152900,2658012967,2080,2080,2080,2080,0
20250402,152800,2658012967,2080,2080,2080,2080,0
20250402,152700,2658012967,2080,2080,2080,2080,0
20250402,152600,2658012967,2080,2080,2080,2080,0
20250402,152500,2658012967,2080,2080,2080,2080,0
20250402,152400,2658012967,2080,2080,2080,2080,0
20250402,152300,2658012967,2080,2080,2080,2080,0
20250402,152200,2658012967,2080,2080,2080,2080,0
20250402,152100,2658012967,2080,2080,2080,2080,0
20250402,152000,2658012967,2080,2080,2080,2080,0
20250402,151900,2658012967,2080,2080,2085,2080,4218
20250402,151800,2649236162,2080,2075,2080,2075,1551
20250402,151700,2646010702,2080,2075,2080,2070,2053
20250402,151600,2641759217,2080,2080,2080,2075,3443
20250402,151500,2634607782,2080,2080,2080,2080,2680
20250402,151400,2629033382,2080,2075,2080,2075,4527
20250402,151300,2619620552,2080,2070,2085,2070,18406
20250402,151200,2581350612,2075,2070,2075,2065,1645
20250402,151100,2577946407,2070,2065,2070,2065,551
20250402,151000,2576805842,2070,2070,2070,2060,6991
20250402,150900,2562368712,2070,2070,2070,2065,263
20250402,150800,2561824757,2070,2070,2070,2065,931
20250402,150700,2559902217,2065,2070,2070,2065,724
20250402,150600,2558403742,2075,2070,2080,2070,10235
20250402,150500,2537180867,2070,2065,2070,2065,958
20250402,150400,2535202587,2065,2070,2070,2065,3834
20250402,150300,2527284157,2070,2065,2070,2060,2669
20250402,150200,2521765747,2065,2065,2065,2065,59
20250402,150100,2521643912,2060,2065,2070,2060,778
20250402,150000,2520038252,2060,2060,2070,2060,5290
20250402,145900,2509119737,2060,2062,2070,2060,8610
20250402,145800,2491377906,2055,2060,2070,2055,13543
20250402,145700,2463530781,2060,2070,2070,2060,12933
20250402,145600,2436877891,2070,2075,2075,2065,1589
20250402,145500,2433588306,2075,2070,2075,2070,109
20250402,145400,2433362666,2070,2070,2075,2067,757
20250402,145300,2431795816,2070,2065,2070,2065,1517
20250402,145200,2428658687,2070,2065,2070,2065,454
20250402,145100,2427718942,2070,2075,2075,2065,40
20250402,145000,2427636027,2075,2075,2075,2070,1722
20250402,144900,2424064607,2075,2070,2075,2070,6499
20250402,144800,2410607422,2065,2065,2065,2065,199
20250402,144700,2410196487,2070,2070,2075,2060,6840
20250402,144600,2396059297,2070,2070,2075,2070,8
20250402,144500,2396042732,2080,2075,2080,2075,343
20250402,144400,2395330997,2080,2075,2080,2075,4879
20250402,144300,2385206212,2080,2075,2080,2075,27
20250402,144200,2385150172,2085,2085,2085,2075,341
20250402,144100,2384442052,2075,2080,2085,2075,6527
20250402,144000,2370895287,2080,2075,2080,2075,734
20250402,143900,2369371247,2080,2075,2080,2075,587
20250402,143800,2368151217,2080,2075,2085,2075,4148
20250402,143700,2359538467,2075,2070,2075,2055,23121
20250402,143600,2311864832,2075,2070,2075,2067,512
20250402,143500,2310805017,2075,2075,2080,2060,10151
20250402,143400,2289808082,2075,2070,2075,2065,8502
20250402,143300,2272208807,2075,2075,2080,2050,44746
20250402,143200,2180068207,2075,2075,2075,2075,1
20250402,143100,2180066132,2075,2075,2075,2060,12653
20250402,143000,2153924537,2080,2075,2080,2070,464
20250402,142900,2152963727,2075,2075,2080,2070,9374
20250402,142800,2133529732,2075,2080,2080,2075,507
20250402,142700,2132477687,2080,2085,2090,2075,1620
20250402,142600,2129104322,2090,2085,2090,2085,2053
20250402,142500,2124823807,2085,2080,2085,2080,4
20250402,142400,2124815477,2085,2080,2085,2080,769
20250402,142300,2123214207,2080,2075,2080,2075,2050
20250402,142200,2118960417,2080,2085,2085,2080,2234
20250402,142100,2114312607,2085,2085,2085,2080,1119
20250402,142000,2111983602,2085,2080,2085,2075,1301
20250402,141900,2109281347,2085,2075,2085,2075,827
20250402,141800,2107563842,2085,2085,2085,2075,858
20250402,141700,2105782507,2075,2090,2090,2070,13159
20250402,141600,2078450732,2090,2090,2090,2085,367
20250402,141500,2077685507,2090,2090,2090,2090,1108
20250402,141400,2075369787,2090,2082,2090,2080,2802
20250402,141300,2069534633,2080,2085,2085,2080,3940
20250402,141200,2061335148,2090,2085,2090,2085,120
20250402,141100,2061084898,2085,2085,2085,2085,1350
20250402,141000,2058270148,2085,2085,2085,2085,3306
20250402,140900,2051377138,2085,2090,2090,2085,9537
20250402,140800,2031492488,2095,2090,2095,2085,1010
20250402,140700,2029381588,2090,2085,2090,2085,5502
20250402,140600,2017909913,2095,2095,2095,2085,62
20250402,140500,2017780593,2095,2095,2095,2085,1110
20250402,140400,2015461238,2095,2085,2095,2085,729
20250402,140300,2013936253,2085,2095,2095,2085,4398
20250402,140200,2004765368,2095,2090,2095,2090,563
20250402,140100,2003588693,2085,2090,2090,2085,2007
20250402,140000,1999402408,2085,2085,2100,2085,2036
20250402,135900,1995157313,2085,2100,2100,2085,1435
20250402,135800,1992155658,2095,2090,2100,2090,2703
20250402,135700,1986497573,2090,2095,2100,2080,16134
20250402,135600,1952795043,2095,2100,2105,2095,243
20250402,135500,1952285393,2095,2105,2110,2095,11863
20250402,135400,1927372928,2100,2100,2110,2100,12594
20250402,135300,1900925483,2105,2115,2115,2100,423
20250402,135200,1900036168,2100,2120,2120,2100,41008
20250402,135100,1813769568,2120,2120,2120,2110,3136
20250402,135000,1807147258,2115,2115,2115,2115,1599
20250402,134900,1803765373,2115,2120,2120,2110,7545
20250402,134800,1787818548,2120,2120,2120,2115,1365
20250402,134700,1784927833,2120,2125,2125,2120,1103
20250402,134600,1782589463,2120,2115,2120,2115,6909
20250402,134500,1767972553,2120,2115,2125,2115,2538
20250402,134400,1762599388,2120,2120,2125,2120,521
20250402,134300,1761493868,2125,2125,2125,2125,338
20250402,134200,1760775618,2125,2120,2125,2115,2750
20250402,134100,1754954943,2125,2125,2125,2125,1
20250402,134000,1754952818,2130,2130,2130,2130,53
20250402,133900,1754839928,2130,2125,2130,2125,586
20250402,133800,1753591883,2130,2115,2130,2110,9435
20250402,133700,1733619978,2110,2125,2130,2110,36078
20250402,133600,1657194233,2130,2125,2130,2120,2227
20250402,133500,1652466003,2130,2130,2130,2130,20
20250402,133400,1652423403,2130,2125,2135,2125,89
20250402,133300,1652233833,2130,2130,2130,2130,0
20250402,133200,1652233833,2130,2130,2130,2130,310
20250402,133100,1651573533,2130,2130,2130,2130,1
20250402,133000,1651571403,2130,2130,2130,2130,2
20250402,132900,1651567143,2130,2125,2130,2125,67
20250402,132800,1651424518,2125,2130,2130,2125,70
20250402,132700,1651275503,2130,2130,2130,2130,925
20250402,132600,1649305253,2130,2135,2135,2125,263
20250402,132500,1648746353,2125,2140,2140,2125,4462
20250402,132400,1639258808,2130,2140,2140,2130,815
20250402,132300,1637522848,2135,2135,2135,2135,1
20250402,132200,1637520713,2130,2130,2130,2130,161
20250402,132100,1637177783,2135,2135,2135,2135,953
20250402,132000,1635143128,2140,2140,2140,2140,2
20250402,131900,1635138848,2140,2140,2140,2140,1
20250402,131800,1635136708,2130,2145,2145,2130,702
20250402,131700,1633634913,2145,2130,2145,2130,401
20250402,131600,1632780768,2140,2135,2140,2135,1040
20250402,131500,1630555363,2140,2140,2140,2140,5550
20250402,131400,1618678363,2130,2140,2140,2130,1676
20250402,131300,1615108453,2140,2140,2140,2130,533
20250402,131200,1613972918,2135,2135,2135,2135,54
20250402,131100,1613857628,2135,2135,2135,2135,230
20250402,131000,1613366578,2140,2135,2140,2130,998
20250402,130900,1611240473,2135,2135,2135,2135,26
20250402,130800,1611184963,2135,2145,2145,2135,1244
20250402,130700,1608517013,2135,2145,2145,2135,236
20250402,130600,1608010823,2145,2130,2145,2130,2138
20250402,130500,1603456838,2130,2145,2145,2130,1546
20250402,130400,1600163843,2140,2135,2140,2130,104
20250402,130300,1599942013,2130,2130,2130,2130,0
20250402,130200,1599942013,2130,2135,2135,2130,153
20250402,130100,1599615623,2130,2135,2145,2130,2036
20250402,130000,1595259088,2145,2145,2145,2145,10
20250402,125900,1595237638,2145,2140,2145,2140,22
20250402,125800,1595190553,2140,2145,2145,2140,23
20250402,125700,1595141328,2135,2135,2135,2135,100
20250402,125600,1594927828,2135,2140,2140,2135,458
20250402,125500,1593948748,2145,2145,2145,2145,1295
20250402,125400,1591170973,2145,2135,2145,2135,21
20250402,125300,1591126128,2145,2145,2145,2145,1
20250402,125200,1591123983,2145,2145,2145,2145,6
20250402,125100,1591111113,2145,2140,2145,2130,512
20250402,125000,1590014583,2140,2140,2140,2140,606
20250402,124900,1588717743,2140,2140,2140,2130,2386
20250402,124800,1583634773,2140,2130,2145,2125,2098
20250402,124700,1579157013,2145,2145,2145,2125,8081
20250402,124600,1561939753,2145,2150,2150,2145,573
20250402,124500,1560708118,2150,2150,2150,2150,40
20250402,124400,1560622118,2150,2150,2150,2150,8
20250402,124300,1560604918,2150,2140,2150,2140,137
20250402,124200,1560311368,2140,2140,2140,2140,2017
20250402,124100,1555994988,2140,2145,2145,2140,2355
20250402,124000,1550952938,2145,2145,2150,2145,2454
20250402,123900,1545689103,2150,2150,2150,2145,417
20250402,123800,1544794098,2150,2150,2150,2150,1545
20250402,123700,1541472348,2155,2155,2155,2155,872
20250402,123600,1539593188,2160,2155,2160,2150,425
20250402,123500,1538678438,2155,2160,2160,2155,463
20250402,123400,1537680668,2150,2160,2160,2150,615
20250402,123300,1536358408,2155,2150,2155,2150,304
20250402,123200,1535703518,2150,2150,2150,2150,2141
20250402,123100,1531100368,2145,2145,2145,2145,831
20250402,123000,1529317873,2145,2145,2145,2145,748
20250402,122900,1527713413,2145,2145,2145,2145,10
20250402,122800,1527691963,2150,2150,2150,2150,17
20250402,122700,1527655413,2150,2150,2150,2145,151
20250402,122600,1527331238,2150,2150,2150,2150,381
20250402,122500,1526512088,2145,2145,2145,2145,300
20250402,122400,1525868588,2145,2145,2145,2145,133
20250402,122300,1525583303,2145,2150,2155,2145,1119
20250402,122200,1523183003,2155,2150,2155,2150,11
20250402,122100,1523159348,2155,2145,2155,2145,1260
20250402,122000,1520451108,2150,2150,2150,2150,221
20250402,121900,1519975958,2145,2145,2145,2145,0
20250402,121800,1519975958,2145,2150,2150,2145,1502
20250402,121700,1516749323,2150,2150,2150,2150,1925
20250402,121600,1512610573,2160,2160,2160,2160,1
20250402,121500,1512608413,2145,2150,2150,2145,655
20250402,121400,1511201113,2155,2155,2155,2155,3475
20250402,121300,1503712488,2155,2150,2155,2145,2775
20250402,121200,1497755343,2150,2145,2150,2145,3751
20250402,121100,1489709443,2150,2150,2155,2150,612
20250402,121000,1488393418,2150,2157,2157,2150,6786
20250402,120900,1473780155,2160,2165,2165,2160,8128
20250402,120800,1456213675,2165,2167,2170,2165,1587
20250402,120700,1452775060,2170,2167,2170,2167,268
20250402,120600,1452193884,2167,2167,2167,2167,50
20250402,120500,1452085534,2165,2170,2170,2165,30
20250402,120400,1452020544,2165,2160,2165,2160,477
20250402,120300,1450987974,2165,2167,2170,2165,992
20250402,120200,1448838709,2167,2167,2170,2167,1232
20250402,120100,1446168899,2160,2165,2165,2160,831
20250402,120000,1444370324,2165,2165,2165,2160,22
20250402,115900,1444322699,2160,2160,2160,2160,11
20250402,115800,1444298939,2155,2155,2155,2155,0
20250402,115700,1444298939,2155,2155,2155,2155,43
20250402,115600,1444206274,2160,2160,2160,2155,1576
20250402,115500,1440806369,2170,2170,2170,2155,280
20250402,115400,1440200674,2155,2160,2160,2155,336
20250402,115300,1439475834,2160,2160,2170,2160,425
20250402,115200,1438555824,2170,2170,2170,2170,1
20250402,115100,1438553654,2170,2155,2170,2155,407
20250402,115000,1437675039,2160,2160,2170,2160,121
20250402,114900,1437413669,2155,2170,2170,2155,662
20250402,114800,1435986234,2165,2170,2170,2165,164
20250402,114700,1435631134,2155,2165,2165,2155,1925
20250402,114600,1431475814,2165,2170,2170,2165,115
20250402,114500,1431226729,2170,2175,2175,2165,6166
20250402,114400,1417859455,2175,2170,2175,2165,2585
20250402,114300,1412249449,2170,2180,2180,2165,2865
20250402,114200,1406032514,2180,2175,2180,2175,2004
20250402,114100,1401673809,2175,2175,2175,2170,450
20250402,114000,1400697129,2170,2175,2175,2170,141
20250402,113900,1400391154,2165,2175,2175,2165,2417
20250402,113800,1395146864,2175,2165,2175,2165,91
20250402,113700,1394949409,2165,2170,2170,2165,1348
20250402,113600,1392028139,2170,2170,2170,2170,1232
20250402,113500,1389354699,2170,2175,2175,2170,1542
20250402,113400,1386006134,2175,2180,2180,2175,641
20250402,113300,1384609644,2180,2185,2185,2175,1435
20250402,113200,1381483959,2180,2180,2185,2180,2256
20250402,113100,1376565789,2180,2180,2180,2175,3072
20250402,113000,1369868904,2180,2180,2180,2175,1873
20250402,112900,1365790564,2175,2170,2180,2170,1020
20250402,112800,1363567039,2165,2170,2170,2165,6032
20250402,112700,1350500994,2170,2170,2175,2165,5896
20250402,112600,1337694214,2170,2175,2180,2165,5360
20250402,112500,1326051859,2170,2160,2170,2160,7914
20250402,112400,1308917284,2155,2155,2155,2155,1183
20250402,112300,1306367919,2155,2155,2155,2155,302
20250402,112200,1305717109,2160,2155,2160,2155,310
20250402,112100,1305047959,2160,2160,2160,2155,2583
20250402,112000,1299474984,2160,2155,2160,2155,1188
20250402,111900,1296909789,2155,2155,2155,2145,4722
20250402,111800,1286757749,2155,2150,2160,2150,5502
20250402,111700,1274914004,2150,2145,2150,2140,1614
20250402,111600,1271456914,2145,2145,2150,2145,1002
20250402,111500,1269307619,2145,2145,2145,2145,0
20250402,111400,1269307619,2145,2145,2145,2145,397
20250402,111300,1268456054,2140,2145,2145,2140,138
20250402,111200,1268160709,2145,2145,2145,2145,1413
20250402,111100,1265129824,2145,2145,2145,2145,2985
20250402,111000,1258726999,2140,2140,2140,2140,26
20250402,110900,1258671359,2140,2145,2145,2140,801
20250402,110800,1256953419,2145,2145,2145,2145,35
20250402,110700,1256878344,2145,2145,2145,2145,0
20250402,110600,1256878344,2145,2140,2150,2140,155
20250402,110500,1256545964,2145,2150,2150,2140,2836
20250402,110400,1250462664,2150,2145,2150,2145,2001
20250402,110300,1246162424,2140,2140,2145,2140,12942
20250402,110200,1218405329,2140,2140,2140,2140,365
20250402,110100,1217624229,2140,2145,2145,2140,437
20250402,110000,1216688779,2145,2140,2145,2140,611
20250402,105900,1215381234,2140,2140,2140,2140,668
20250402,105800,1213951714,2140,2135,2140,2130,520
20250402,105700,1212843904,2130,2135,2140,2130,258
20250402,105600,1212292544,2135,2140,2140,2130,524
20250402,105500,1211174994,2140,2140,2140,2140,3
20250402,105400,1211168574,2140,2130,2140,2130,4420
20250402,105300,1201753394,2125,2125,2125,2125,16
20250402,105200,1201719394,2130,2125,2130,2125,771
20250402,105100,1200079424,2125,2125,2125,2125,201
20250402,105000,1199652299,2125,2125,2130,2125,488
20250402,104900,1198615149,2125,2125,2130,2125,225
20250402,104800,1198137014,2125,2130,2130,2125,2970
20250402,104700,1191813199,2130,2130,2130,2125,959
20250402,104600,1189774769,2130,2130,2130,2125,1042
20250402,104500,1187557994,2130,2125,2130,2125,31
20250402,104400,1187491969,2130,2130,2130,2130,557
20250402,104300,1186305559,2125,2130,2130,2125,74
20250402,104200,1186148269,2130,2125,2130,2125,85
20250402,104100,1185967444,2130,2130,2130,2125,884
20250402,104000,1184088919,2130,2130,2130,2130,557
20250402,103900,1182902509,2130,2125,2130,2125,1241
20250402,103800,1180260349,2130,2130,2130,2130,308
20250402,103700,1179604309,2130,2125,2130,2125,2308
20250402,103600,1174693769,2130,2130,2130,2130,152
20250402,103500,1174370009,2130,2130,2130,2130,1
20250402,103400,1174367879,2125,2120,2125,2120,123
20250402,103300,1174106789,2125,2125,2125,2125,397
20250402,103200,1173263164,2125,2125,2125,2125,20
20250402,103100,1173220664,2125,2125,2125,2125,50
20250402,103000,1173114414,2125,2130,2130,2125,602
20250402,102900,1171835154,2125,2115,2125,2115,1790
20250402,102800,1168031444,2115,2125,2125,2115,1001
20250402,102700,1165912039,2120,2120,2130,2120,1302
20250402,102600,1163151789,2120,2120,2120,2120,0
20250402,102500,1163151789,2120,2120,2120,2120,3103
20250402,102400,1156573429,2120,2120,2120,2120,70
20250402,102300,1156425029,2120,2125,2125,2120,1378
20250402,102200,1153496784,2125,2125,2125,2125,207
20250402,102100,1153056909,2125,2125,2125,2125,23
20250402,102000,1153008034,2120,2125,2130,2120,354
20250402,101900,1152257519,2120,2130,2130,2120,5
20250402,101800,1152246879,2115,2130,2130,2115,568
20250402,101700,1151045164,2130,2120,2130,2115,4219
20250402,101600,1142120399,2120,2125,2125,2120,5068
20250402,101500,1131373724,2125,2130,2130,2125,3112
20250402,101400,1124754589,2130,2130,2130,2125,2019
20250402,101300,1120464119,2130,2120,2130,2120,411
20250402,101200,1119590789,2120,2120,2120,2120,1101
20250402,101100,1117256669,2120,2125,2125,2120,5380
20250402,101000,1105850284,2125,2130,2130,2125,224
20250402,100900,1105374224,2130,2130,2130,2120,3180
20250402,100800,1098625904,2130,2130,2130,2130,501
20250402,100700,1097558774,2125,2125,2130,2125,2830
20250402,100600,1091545019,2125,2125,2125,2125,2209
20250402,100500,1086850894,2130,2130,2130,2130,20
20250402,100400,1086808294,2125,2130,2135,2125,1146
20250402,100300,1084373029,2130,2130,2135,2125,466
20250402,100200,1083382279,2125,2125,2125,2125,1093
20250402,100100,1081059654,2130,2125,2140,2125,589
20250402,100000,1079804324,2130,2130,2130,2130,57
20250402,095900,1079682914,2125,2125,2125,2125,727
20250402,095800,1078138039,2125,2130,2130,2125,101
20250402,095700,1077923409,2125,2130,2130,2125,2681
20250402,095600,1072221994,2135,2135,2135,2135,645
20250402,095500,1070844919,2145,2135,2145,2135,1118
20250402,095400,1068447724,2135,2135,2145,2130,2284
20250402,095300,1063565524,2135,2140,2140,2135,974
20250402,095200,1061481399,2140,2130,2140,2130,2467
20250402,095100,1056222459,2135,2135,2135,2125,341
20250402,095000,1055496374,2135,2125,2135,2125,3733
20250402,094900,1047546479,2125,2125,2125,2125,2542
20250402,094800,1042144729,2125,2130,2130,2125,2620
20250402,094700,1036564134,2130,2130,2130,2130,59
20250402,094600,1036438464,2130,2130,2135,2125,1054
20250402,094500,1034193069,2130,2130,2135,2125,3255
20250402,094400,1027263374,2135,2135,2135,2135,6
20250402,094300,1027250564,2130,2135,2135,2130,585
20250402,094200,1026002089,2135,2140,2140,2130,1232
20250402,094100,1023371454,2140,2135,2140,2135,777
20250402,094000,1021710199,2135,2135,2135,2135,1
20250402,093900,1021708064,2135,2140,2140,2135,1432
20250402,093800,1018650739,2140,2135,2145,2135,781
20250402,093700,1016978789,2140,2130,2140,2130,608
20250402,093600,1015679004,2130,2140,2140,2130,826
20250402,093500,1013913974,2140,2145,2145,2140,970
20250402,093400,1011833374,2145,2130,2145,2125,10201
20250402,093300,990034299,2130,2130,2135,2125,1761
20250402,093200,986286169,2130,2130,2130,2130,1309
20250402,093100,983497999,2130,2135,2135,2130,501
20250402,093000,982428369,2125,2130,2135,2125,1504
20250402,092900,979219924,2130,2130,2130,2125,1283
20250402,092800,976489839,2120,2120,2120,2120,1243
20250402,092700,973854679,2120,2120,2125,2120,322
20250402,092600,973171539,2120,2130,2130,2120,200
20250402,092500,972745549,2125,2115,2135,2110,8523
20250402,092400,954605394,2110,2120,2120,2110,3658
20250402,092300,946882409,2120,2120,2120,2115,2219
20250402,092200,942187659,2120,2115,2120,2115,8922
20250402,092100,923296514,2115,2125,2125,2115,3062
20250402,092000,916797609,2125,2130,2130,2125,237
20250402,091900,916293939,2135,2120,2135,2115,4345
20250402,091800,907036304,2115,2120,2120,2115,1837
20250402,091700,903143234,2120,2120,2130,2120,3817
20250402,091600,895049874,2120,2135,2135,2120,6809
20250402,091500,880572064,2135,2130,2135,2125,1482
20250402,091400,877413204,2135,2115,2135,2115,10725
20250402,091300,854577034,2115,2120,2125,2110,11213
20250402,091200,830830939,2120,2115,2120,2100,7200
20250402,091100,815643744,2115,2110,2115,2100,14980
20250402,091000,784075964,2110,2105,2110,2095,23341
20250402,090900,735009383,2110,2115,2115,2105,13344
20250402,090800,706860898,2115,2115,2115,2105,28187
20250402,090700,647416638,2110,2115,2115,2100,52077
20250402,090600,537663988,2115,2115,2130,2105,45940
20250402,090500,440560918,2120,2165,2165,2115,68456
20250402,090400,294240598,2160,2175,2175,2160,7754
20250402,090300,277439118,2180,2175,2180,2165,9104
20250402,090200,257653803,2175,2170,2175,2155,17374
20250402,090100,220064375,2170,2160,2180,2160,26959
20250402,090000,161603320,2155,2160,2170,2150,74829