stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192300,1525212099,2090,2090,2090,2090,18500
20250403,192200,1525212099,2090,2090,2090,2090,0
20250403,192100,1525212099,2090,2090,2090,2090,0
20250403,192000,1525212099,2090,2090,2090,2090,0
20250403,191900,1525212099,2090,2090,2090,2090,0
20250403,191800,1525212099,2090,2090,2090,2090,0
20250403,191700,1525212099,2090,2090,2090,2090,0
20250403,191600,1525212099,2090,2090,2090,2090,0
20250403,191500,1525212099,2090,2090,2090,2090,0
20250403,191400,1525212099,2090,2090,2090,2090,0
20250403,191300,1525212099,2090,2090,2090,2090,0
20250403,191200,1525212099,2090,2090,2090,2090,0
20250403,191100,1525212099,2090,2090,2090,2090,0
20250403,191000,1525212099,2090,2090,2090,2090,0
20250403,190900,1525212099,2090,2090,2090,2090,0
20250403,190800,1525212099,2090,2090,2090,2090,0
20250403,190700,1525212099,2090,2090,2090,2090,0
20250403,190600,1525212099,2090,2090,2090,2090,0
20250403,190500,1525212099,2090,2090,2090,2090,0
20250403,190400,1525212099,2090,2090,2090,2090,0
20250403,190300,1525212099,2090,2090,2090,2090,0
20250403,190200,1525212099,2090,2090,2090,2090,0
20250403,190100,1525212099,2090,2090,2090,2090,0
20250403,190000,1525212099,2090,2090,2090,2090,0
20250403,185900,1525212099,2090,2090,2090,2090,0
20250403,185800,1525212099,2090,2090,2090,2090,0
20250403,185700,1525212099,2090,2090,2090,2090,0
20250403,185600,1525212099,2090,2090,2090,2090,0
20250403,185500,1525212099,2090,2090,2090,2090,0
20250403,185400,1525212099,2090,2090,2090,2090,0
20250403,185300,1525212099,2090,2090,2090,2090,18500
20250403,185200,1525212099,2090,2090,2090,2090,0
20250403,185100,1525212099,2090,2090,2090,2090,0
20250403,185000,1525212099,2090,2090,2090,2090,0
20250403,184900,1525212099,2090,2090,2090,2090,0
20250403,184800,1525212099,2090,2090,2090,2090,0
20250403,184700,1525212099,2090,2090,2090,2090,0
20250403,184600,1525212099,2090,2090,2090,2090,0
20250403,184500,1525212099,2090,2090,2090,2090,0
20250403,184400,1525212099,2090,2090,2090,2090,0
20250403,184300,1525212099,2090,2090,2090,2090,0
20250403,184200,1525212099,2090,2090,2090,2090,0
20250403,184100,1525212099,2090,2090,2090,2090,0
20250403,184000,1525212099,2090,2090,2090,2090,0
20250403,183900,1525212099,2090,2090,2090,2090,0
20250403,183800,1525212099,2090,2090,2090,2090,0
20250403,183700,1525212099,2090,2090,2090,2090,0
20250403,183600,1525212099,2090,2090,2090,2090,0
20250403,183500,1525212099,2090,2090,2090,2090,0
20250403,183400,1525212099,2090,2090,2090,2090,0
20250403,183300,1525212099,2090,2090,2090,2090,0
20250403,183200,1525212099,2090,2090,2090,2090,0
20250403,183100,1525212099,2090,2090,2090,2090,0
20250403,183000,1525212099,2090,2090,2090,2090,0
20250403,182900,1525212099,2090,2090,2090,2090,0
20250403,182800,1525212099,2090,2090,2090,2090,0
20250403,182700,1525212099,2090,2090,2090,2090,0
20250403,182600,1525212099,2090,2090,2090,2090,0
20250403,182500,1525212099,2090,2090,2090,2090,0
20250403,182400,1525212099,2090,2090,2090,2090,0
20250403,182300,1525212099,2090,2090,2090,2090,18500
20250403,182200,1525212099,2090,2090,2090,2090,0
20250403,182100,1525212099,2090,2090,2090,2090,0
20250403,182000,1525212099,2090,2090,2090,2090,0
20250403,181900,1525212099,2090,2090,2090,2090,0
20250403,181800,1525212099,2090,2090,2090,2090,0
20250403,181700,1525212099,2090,2090,2090,2090,0
20250403,181600,1525212099,2090,2090,2090,2090,0
20250403,181500,1525212099,2090,2090,2090,2090,0
20250403,181400,1525212099,2090,2090,2090,2090,0
20250403,181300,1525212099,2090,2090,2090,2090,0
20250403,181200,1525212099,2090,2090,2090,2090,0
20250403,181100,1525212099,2090,2090,2090,2090,0
20250403,181000,1525212099,2090,2090,2090,2090,0
20250403,180900,1525212099,2090,2090,2090,2090,0
20250403,180800,1525212099,2090,2090,2090,2090,0
20250403,180700,1525212099,2090,2090,2090,2090,0
20250403,180600,1525212099,2090,2090,2090,2090,0
20250403,180500,1525212099,2090,2090,2090,2090,0
20250403,180400,1525212099,2090,2090,2090,2090,0
20250403,180300,1525212099,2090,2090,2090,2090,0
20250403,180200,1525212099,2090,2090,2090,2090,0
20250403,180100,1525212099,2090,2090,2090,2090,0
20250403,180000,1525212099,2090,2090,2090,2090,0
20250403,175900,1525212099,2090,2090,2090,2090,0
20250403,175800,1525212099,2090,2090,2090,2090,0
20250403,175700,1525212099,2090,2090,2090,2090,0
20250403,175600,1525212099,2090,2090,2090,2090,0
20250403,175500,1525212099,2090,2090,2090,2090,0
20250403,175400,1525212099,2090,2090,2090,2090,0
20250403,175300,1525212099,2090,2090,2090,2090,18500
20250403,175200,1525212099,2090,2090,2090,2090,0
20250403,175100,1525212099,2090,2090,2090,2090,0
20250403,175000,1525212099,2090,2090,2090,2090,0
20250403,174900,1525212099,2090,2090,2090,2090,0
20250403,174800,1525212099,2090,2090,2090,2090,0
20250403,174700,1525212099,2090,2090,2090,2090,0
20250403,174600,1525212099,2090,2090,2090,2090,0
20250403,174500,1525212099,2090,2090,2090,2090,0
20250403,174400,1525212099,2090,2090,2090,2090,0
20250403,174300,1525212099,2090,2090,2090,2090,0
20250403,174200,1525212099,2090,2090,2090,2090,0
20250403,174100,1525212099,2090,2090,2090,2090,0
20250403,174000,1525212099,2090,2090,2090,2090,0
20250403,173900,1525212099,2090,2090,2090,2090,0
20250403,173800,1525212099,2090,2090,2090,2090,0
20250403,173700,1525212099,2090,2090,2090,2090,0
20250403,173600,1525212099,2090,2090,2090,2090,0
20250403,173500,1525212099,2090,2090,2090,2090,0
20250403,173400,1525212099,2090,2090,2090,2090,0
20250403,173300,1525212099,2090,2090,2090,2090,0
20250403,173200,1525212099,2090,2090,2090,2090,0
20250403,173100,1525212099,2090,2090,2090,2090,0
20250403,173000,1525212099,2090,2090,2090,2090,0
20250403,172900,1525212099,2090,2090,2090,2090,0
20250403,172800,1525212099,2090,2090,2090,2090,0
20250403,172700,1525212099,2090,2090,2090,2090,0
20250403,172600,1525212099,2090,2090,2090,2090,0
20250403,172500,1525212099,2090,2090,2090,2090,0
20250403,172400,1525212099,2090,2090,2090,2090,0
20250403,172300,1525212099,2090,2090,2090,2090,18500
20250403,172200,1525212099,2090,2090,2090,2090,0
20250403,172100,1525212099,2090,2090,2090,2090,0
20250403,172000,1525212099,2090,2090,2090,2090,0
20250403,171900,1525212099,2090,2090,2090,2090,0
20250403,171800,1525212099,2090,2090,2090,2090,0
20250403,171700,1525212099,2090,2090,2090,2090,0
20250403,171600,1525212099,2090,2090,2090,2090,0
20250403,171500,1525212099,2090,2090,2090,2090,0
20250403,171400,1525212099,2090,2090,2090,2090,0
20250403,171300,1525212099,2090,2090,2090,2090,0
20250403,171200,1525212099,2090,2090,2090,2090,0
20250403,171100,1525212099,2090,2090,2090,2090,0
20250403,171000,1525212099,2090,2090,2090,2090,0
20250403,170900,1525212099,2090,2090,2090,2090,0
20250403,170800,1525212099,2090,2090,2090,2090,0
20250403,170700,1525212099,2090,2090,2090,2090,0
20250403,170600,1525212099,2090,2090,2090,2090,0
20250403,170500,1525212099,2090,2090,2090,2090,0
20250403,170400,1525212099,2090,2090,2090,2090,0
20250403,170300,1525212099,2090,2090,2090,2090,0
20250403,170200,1525212099,2090,2090,2090,2090,0
20250403,170100,1525212099,2090,2090,2090,2090,0
20250403,170000,1525212099,2090,2090,2090,2090,0
20250403,165900,1525212099,2090,2090,2090,2090,0
20250403,165800,1525212099,2090,2090,2090,2090,0
20250403,165700,1525212099,2090,2090,2090,2090,0
20250403,165600,1525212099,2090,2090,2090,2090,0
20250403,165500,1525212099,2090,2090,2090,2090,0
20250403,165400,1525212099,2090,2090,2090,2090,0
20250403,165300,1525212099,2090,2090,2090,2090,18500
20250403,165200,1525212099,2090,2090,2090,2090,0
20250403,165100,1525212099,2090,2090,2090,2090,0
20250403,165000,1525212099,2090,2090,2090,2090,0
20250403,164900,1525212099,2090,2090,2090,2090,0
20250403,164800,1525212099,2090,2090,2090,2090,0
20250403,164700,1525212099,2090,2090,2090,2090,0
20250403,164600,1525212099,2090,2090,2090,2090,0
20250403,164500,1525212099,2090,2090,2090,2090,0
20250403,164400,1525212099,2090,2090,2090,2090,0
20250403,164300,1525212099,2090,2090,2090,2090,0
20250403,164200,1525212099,2090,2090,2090,2090,0
20250403,164100,1525212099,2090,2090,2090,2090,0
20250403,164000,1525212099,2090,2090,2090,2090,0
20250403,163900,1525212099,2090,2090,2090,2090,0
20250403,163800,1525212099,2090,2090,2090,2090,0
20250403,163700,1525212099,2090,2090,2090,2090,0
20250403,163600,1525212099,2090,2090,2090,2090,0
20250403,163500,1525212099,2090,2090,2090,2090,0
20250403,163400,1525212099,2090,2090,2090,2090,0
20250403,163300,1525212099,2090,2090,2090,2090,0
20250403,163200,1525212099,2090,2090,2090,2090,0
20250403,163100,1525212099,2090,2090,2090,2090,0
20250403,163000,1525212099,2090,2090,2090,2090,0
20250403,162900,1525212099,2090,2090,2090,2090,0
20250403,162800,1525212099,2090,2090,2090,2090,0
20250403,162700,1525212099,2090,2090,2090,2090,0
20250403,162600,1525212099,2090,2090,2090,2090,0
20250403,162500,1525212099,2090,2090,2090,2090,0
20250403,162400,1525212099,2090,2090,2090,2090,0
20250403,162300,1525212099,2090,2090,2090,2090,18500
20250403,162200,1525212099,2090,2090,2090,2090,0
20250403,162100,1525212099,2090,2090,2090,2090,0
20250403,162000,1525212099,2090,2090,2090,2090,0
20250403,161900,1525212099,2090,2090,2090,2090,0
20250403,161800,1525212099,2090,2090,2090,2090,0
20250403,161700,1525212099,2090,2090,2090,2090,0
20250403,161600,1525212099,2090,2090,2090,2090,0
20250403,161500,1525212099,2090,2090,2090,2090,0
20250403,161400,1525212099,2090,2090,2090,2090,0
20250403,161300,1525212099,2090,2090,2090,2090,0
20250403,161200,1525212099,2090,2090,2090,2090,0
20250403,161100,1525212099,2090,2090,2090,2090,0
20250403,161000,1525212099,2090,2090,2090,2090,0
20250403,160900,1525212099,2090,2090,2090,2090,0
20250403,160800,1525212099,2090,2090,2090,2090,0
20250403,160700,1525212099,2090,2090,2090,2090,0
20250403,160600,1525212099,2090,2090,2090,2090,0
20250403,160500,1525212099,2090,2090,2090,2090,0
20250403,160400,1525212099,2090,2090,2090,2090,0
20250403,160300,1525212099,2090,2090,2090,2090,0
20250403,160200,1525212099,2090,2090,2090,2090,0
20250403,160100,1525212099,2090,2090,2090,2090,0
20250403,160000,1525212099,2090,2090,2090,2090,0
20250403,155900,1525212099,2090,2090,2090,2090,0
20250403,155800,1525212099,2090,2090,2090,2090,0
20250403,155700,1525212099,2090,2090,2090,2090,0
20250403,155600,1525212099,2090,2090,2090,2090,0
20250403,155500,1525212099,2090,2090,2090,2090,0
20250403,155400,1525212099,2090,2090,2090,2090,0
20250403,155300,1525212099,2090,2090,2090,2090,18500
20250403,155200,1525212099,2090,2090,2090,2090,0
20250403,155100,1525212099,2090,2090,2090,2090,0
20250403,155000,1525212099,2090,2090,2090,2090,0
20250403,154900,1525212099,2090,2090,2090,2090,0
20250403,154800,1525212099,2090,2090,2090,2090,0
20250403,154700,1525212099,2090,2090,2090,2090,0
20250403,154600,1525212099,2090,2090,2090,2090,0
20250403,154500,1525212099,2090,2090,2090,2090,0
20250403,154400,1525212099,2090,2090,2090,2090,0
20250403,154300,1525212099,2090,2090,2090,2090,0
20250403,154200,1525212099,2090,2090,2090,2090,0
20250403,154100,1525212099,2090,2090,2090,2090,0
20250403,154000,1525212099,2090,2090,2090,2090,0
20250403,153900,1525212099,2090,2090,2090,2090,0
20250403,153800,1525212099,2090,2090,2090,2090,0
20250403,153700,1525212099,2090,2090,2090,2090,0
20250403,153600,1525212099,2090,2090,2090,2090,0
20250403,153500,1525212099,2090,2090,2090,2090,0
20250403,153400,1525212099,2090,2090,2090,2090,0
20250403,153300,1525212099,2090,2090,2090,2090,0
20250403,153200,1525212099,2090,2090,2090,2090,0
20250403,153100,1525212099,2090,2090,2090,2090,0
20250403,153000,1525212099,2090,2090,2090,2090,18500
20250403,152900,1486547099,2090,2090,2090,2090,0
20250403,152800,1486547099,2090,2090,2090,2090,0
20250403,152700,1486547099,2090,2090,2090,2090,0
20250403,152600,1486547099,2090,2090,2090,2090,0
20250403,152500,1486547099,2090,2090,2090,2090,0
20250403,152400,1486547099,2090,2090,2090,2090,0
20250403,152300,1486547099,2090,2090,2090,2090,0
20250403,152200,1486547099,2090,2090,2090,2090,0
20250403,152100,1486547099,2090,2090,2090,2090,0
20250403,152000,1486547099,2090,2090,2090,2090,0
20250403,151900,1486547099,2090,2100,2105,2090,4268
20250403,151800,1477603304,2100,2095,2100,2090,4585
20250403,151700,1467998584,2095,2095,2100,2095,1017
20250403,151600,1465867964,2095,2100,2105,2090,9637
20250403,151500,1445657684,2100,2100,2105,2095,4372
20250403,151400,1436479459,2110,2105,2110,2105,3657
20250403,151300,1428778469,2105,2105,2105,2105,3376
20250403,151200,1421671989,2100,2100,2100,2095,1812
20250403,151100,1417867539,2095,2100,2100,2095,2070
20250403,151000,1413525289,2100,2095,2105,2095,3802
20250403,150900,1405529432,2105,2090,2105,2090,18106
20250403,150800,1367526792,2090,2090,2090,2085,3175
20250403,150700,1360892667,2090,2090,2090,2085,1910
20250403,150600,1356901117,2095,2090,2100,2085,15038
20250403,150500,1325393237,2090,2085,2090,2085,3034
20250403,150400,1319064987,2085,2080,2085,2080,5316
20250403,150300,1308007702,2080,2075,2080,2070,2123
20250403,150200,1303600057,2075,2070,2080,2070,1274
20250403,150100,1300955247,2070,2075,2080,2070,8297
20250403,150000,1283732892,2075,2080,2080,2075,1321
20250403,145900,1280991807,2080,2080,2080,2080,0
20250403,145800,1280991807,2080,2080,2080,2080,125
20250403,145700,1280731807,2080,2070,2080,2070,24
20250403,145600,1280682117,2080,2080,2080,2070,206
20250403,145500,1280255637,2070,2070,2070,2070,395
20250403,145400,1279437987,2080,2080,2080,2070,410
20250403,145300,1278586942,2080,2075,2080,2065,4428
20250403,145200,1269433487,2080,2085,2085,2080,144
20250403,145100,1269133487,2075,2085,2085,2075,4490
20250403,145000,1259792082,2085,2080,2085,2080,571
20250403,144900,1258604112,2080,2080,2080,2075,151
20250403,144800,1258290532,2075,2085,2085,2075,1141
20250403,144700,1255916097,2080,2085,2085,2080,2981
20250403,144600,1249708097,2085,2085,2085,2085,1100
20250403,144500,1247414597,2085,2085,2085,2085,0
20250403,144400,1247414597,2085,2080,2085,2080,619
20250403,144300,1246126192,2085,2085,2085,2085,96
20250403,144200,1245926032,2085,2090,2090,2080,798
20250403,144100,1244259997,2090,2085,2090,2085,400
20250403,144000,1243425987,2090,2090,2090,2090,587
20250403,143900,1242199157,2090,2085,2090,2085,400
20250403,143800,1241364202,2085,2075,2085,2075,573
20250403,143700,1240170227,2075,2075,2075,2075,180
20250403,143600,1239796727,2075,2085,2085,2075,51
20250403,143500,1239690852,2080,2085,2085,2080,487
20250403,143400,1238677887,2080,2070,2080,2070,449
20250403,143300,1237745967,2070,2085,2085,2070,629
20250403,143200,1236443327,2075,2075,2075,2072,3174
20250403,143100,1229857334,2080,2085,2085,2080,455
20250403,143000,1228910929,2075,2080,2085,2075,7138
20250403,142900,1214079099,2090,2090,2090,2090,1
20250403,142800,1214077009,2090,2080,2090,2080,501
20250403,142700,1213034919,2090,2090,2090,2090,0
20250403,142600,1213034919,2090,2090,2090,2090,38
20250403,142500,1212955499,2085,2085,2085,2085,1209
20250403,142400,1210434734,2090,2090,2090,2090,1
20250403,142300,1210432644,2085,2085,2085,2085,101
20250403,142200,1210222059,2085,2085,2085,2085,56
20250403,142100,1210105299,2090,2090,2095,2090,221
20250403,142000,1209643404,2090,2095,2095,2090,10025
20250403,141900,1188641034,2095,2090,2095,2085,6166
20250403,141800,1175765089,2090,2090,2090,2090,2038
20250403,141700,1171505669,2090,2095,2095,2090,521
20250403,141600,1170416774,2090,2095,2095,2090,635
20250403,141500,1169089474,2095,2095,2095,2095,508
20250403,141400,1168025214,2095,2100,2100,2095,599
20250403,141300,1166767809,2100,2097,2100,2097,11
20250403,141200,1166744712,2100,2095,2100,2090,191
20250403,141100,1166343997,2092,2092,2092,2092,4
20250403,141000,1166335629,2085,2100,2100,2085,2722
20250403,140900,1160642479,2100,2090,2100,2090,1600
20250403,140800,1157284779,2090,2095,2095,2090,359
20250403,140700,1156533169,2095,2095,2095,2095,312
20250403,140600,1155879529,2100,2100,2100,2095,761
20250403,140500,1154285189,2095,2095,2100,2095,4492
20250403,140400,1144871759,2095,2090,2095,2090,211
20250403,140300,1144430714,2095,2090,2095,2085,1485
20250403,140200,1141330514,2090,2090,2090,2080,1803
20250403,140100,1137568824,2080,2085,2090,2080,268
20250403,140000,1137010064,2080,2090,2090,2080,4902
20250403,135900,1126788019,2090,2090,2090,2090,17
20250403,135800,1126752489,2090,2090,2090,2090,1805
20250403,135700,1122980039,2090,2085,2090,2085,2396
20250403,135600,1117984374,2075,2090,2090,2075,1550
20250403,135500,1114765364,2080,2090,2090,2080,1776
20250403,135400,1111058524,2090,2090,2090,2090,205
20250403,135300,1110630074,2090,2085,2090,2080,2505
20250403,135200,1105411129,2090,2090,2090,2090,116
20250403,135100,1105168689,2095,2095,2095,2090,311
20250403,135000,1104518644,2090,2090,2095,2090,506
20250403,134900,1103461099,2090,2090,2095,2090,911
20250403,134800,1101557104,2090,2090,2090,2090,300
20250403,134700,1100930104,2090,2090,2090,2090,20
20250403,134600,1100888304,2090,2085,2090,2085,25
20250403,134500,1100836079,2085,2085,2085,2085,1005
20250403,134400,1098740654,2090,2090,2090,2090,0
20250403,134300,1098740654,2090,2090,2090,2090,10
20250403,134200,1098719754,2095,2085,2095,2085,83
20250403,134100,1098546689,2095,2090,2095,2090,1365
20250403,134000,1095690049,2090,2085,2090,2085,4435
20250403,133900,1086438979,2080,2080,2080,2080,329
20250403,133800,1085754659,2080,2080,2080,2080,902
20250403,133700,1083878499,2080,2080,2080,2080,460
20250403,133600,1082921699,2085,2085,2085,2075,2019
20250403,133500,1078732204,2075,2075,2080,2075,3231
20250403,133400,1072017379,2080,2070,2080,2070,753
20250403,133300,1070455254,2070,2070,2070,2070,200
20250403,133200,1070041254,2075,2075,2075,2075,1141
20250403,133100,1067673679,2075,2065,2075,2065,154
20250403,133000,1067354169,2065,2075,2075,2065,518
20250403,132900,1066284319,2075,2075,2075,2075,1
20250403,132800,1066282244,2075,2075,2075,2075,481
20250403,132700,1065284169,2075,2075,2080,2070,1378
20250403,132600,1062426849,2075,2075,2075,2075,4
20250403,132500,1062418549,2075,2075,2075,2075,0
20250403,132400,1062418549,2075,2075,2075,2075,8
20250403,132300,1062401949,2070,2070,2070,2070,1
20250403,132200,1062399879,2075,2075,2075,2075,49
20250403,132100,1062298204,2075,2075,2075,2075,205
20250403,132000,1061872829,2075,2075,2075,2070,106
20250403,131900,1061652899,2070,2075,2075,2070,4
20250403,131800,1061644614,2075,2075,2075,2075,250
20250403,131700,1061125864,2075,2075,2075,2075,0
20250403,131600,1061125864,2075,2070,2075,2065,20
20250403,131500,1061084494,2070,2065,2075,2065,565
20250403,131400,1059914344,2065,2065,2065,2065,1
20250403,131300,1059912279,2075,2075,2075,2075,156
20250403,131200,1059588579,2060,2065,2065,2060,1568
20250403,131100,1056352809,2075,2075,2075,2075,0
20250403,131000,1056352809,2075,2067,2075,2067,502
20250403,130900,1055315164,2070,2075,2075,2070,26
20250403,130800,1055261319,2075,2075,2075,2075,0
20250403,130700,1055261319,2075,2072,2075,2072,20
20250403,130600,1055219873,2065,2065,2065,2065,1
20250403,130500,1055217808,2080,2080,2080,2080,0
20250403,130400,1055217808,2080,2070,2080,2070,7
20250403,130300,1055203258,2070,2070,2070,2070,0
20250403,130200,1055203258,2070,2070,2070,2070,96
20250403,130100,1055004538,2070,2070,2070,2070,1
20250403,130000,1055002468,2060,2060,2060,2060,100
20250403,125900,1054796468,2055,2060,2060,2055,725
20250403,125800,1053303358,2070,2070,2070,2070,0
20250403,125700,1053303358,2070,2070,2070,2070,5
20250403,125600,1053293008,2070,2070,2070,2070,5
20250403,125500,1053282658,2060,2070,2070,2060,618
20250403,125400,1052006603,2060,2065,2070,2060,2467
20250403,125300,1046921053,2070,2070,2070,2065,4467
20250403,125200,1037696238,2070,2070,2070,2070,248
20250403,125100,1037182878,2075,2075,2075,2075,413
20250403,125000,1036325903,2075,2075,2075,2075,1
20250403,124900,1036323828,2075,2075,2075,2075,83
20250403,124800,1036151603,2080,2070,2080,2070,2293
20250403,124700,1031403093,2070,2070,2070,2070,48
20250403,124600,1031303733,2070,2070,2070,2070,2123
20250403,124500,1026909123,2070,2075,2075,2070,1831
20250403,124400,1023111168,2080,2075,2080,2075,16
20250403,124300,1023077963,2080,2080,2080,2080,43
20250403,124200,1022988523,2075,2080,2080,2075,660
20250403,124100,1021618868,2080,2080,2080,2080,1
20250403,124000,1021616788,2080,2075,2080,2075,2120
20250403,123900,1017217783,2080,2080,2080,2080,152
20250403,123800,1016901623,2075,2080,2080,2075,800
20250403,123700,1015240423,2080,2080,2080,2080,281
20250403,123600,1014655943,2080,2080,2080,2080,0
20250403,123500,1014655943,2080,2085,2085,2075,2616
20250403,123400,1009215168,2090,2090,2090,2090,1
20250403,123300,1009213078,2090,2080,2090,2080,37
20250403,123200,1009136108,2080,2090,2090,2080,105
20250403,123100,1008917658,2080,2090,2090,2080,3995
20250403,123000,1000607993,2085,2080,2090,2080,126
20250403,122900,1000345803,2085,2085,2085,2080,1356
20250403,122800,997518808,2085,2095,2095,2085,128
20250403,122700,997250928,2095,2090,2095,2090,1187
20250403,122600,994764168,2095,2090,2095,2090,1791
20250403,122500,991020973,2090,2085,2090,2085,1753
20250403,122400,987357278,2085,2090,2090,2085,1495
20250403,122300,984239203,2090,2085,2090,2085,1388
20250403,122200,981343718,2085,2085,2085,2085,490
20250403,122100,980322068,2085,2085,2085,2085,93
20250403,122000,980128163,2085,2080,2085,2080,54
20250403,121900,980015838,2080,2085,2085,2080,357
20250403,121800,979272018,2085,2080,2085,2080,258
20250403,121700,978735348,2085,2080,2085,2080,106
20250403,121600,978514843,2080,2085,2085,2080,736
20250403,121500,976981928,2085,2090,2090,2085,1993
20250403,121400,972822473,2085,2090,2090,2085,768
20250403,121300,971217748,2095,2095,2095,2090,1526
20250403,121200,968027068,2095,2090,2095,2090,3526
20250403,121100,960657143,2090,2090,2090,2090,5
20250403,121000,960646693,2090,2085,2090,2080,2266
20250403,120900,955915863,2080,2080,2080,2080,501
20250403,120800,954873783,2080,2070,2080,2070,8
20250403,120700,954857153,2080,2080,2080,2080,0
20250403,120600,954857153,2080,2080,2080,2080,50
20250403,120500,954753153,2080,2080,2080,2080,3
20250403,120400,954746913,2080,2080,2080,2070,302
20250403,120300,954121753,2070,2070,2080,2070,12
20250403,120200,954096903,2070,2075,2075,2070,561
20250403,120100,952933603,2075,2085,2085,2075,1239
20250403,120000,950360288,2085,2085,2085,2080,6637
20250403,115900,936533163,2085,2085,2085,2085,870
20250403,115800,934719213,2085,2080,2085,2080,5660
20250403,115700,922923628,2080,2070,2080,2070,5496
20250403,115600,911545873,2070,2070,2070,2070,1675
20250403,115500,908078623,2070,2075,2075,2070,427
20250403,115400,907193983,2075,2070,2075,2070,52
20250403,115300,907086338,2075,2075,2075,2075,192
20250403,115200,906687938,2080,2080,2080,2070,1034
20250403,115100,904544633,2080,2075,2080,2075,532
20250403,115000,903440728,2075,2075,2075,2075,0
20250403,114900,903440728,2075,2070,2075,2070,151
20250403,114800,903127408,2080,2080,2080,2080,34
20250403,114700,903056688,2080,2075,2080,2075,300
20250403,114600,902433403,2075,2075,2075,2075,1854
20250403,114500,898586353,2070,2075,2075,2070,101
20250403,114400,898377278,2070,2070,2070,2070,0
20250403,114300,898377278,2070,2070,2070,2070,100
20250403,114200,898170278,2070,2070,2075,2070,5385
20250403,114100,887023318,2070,2060,2070,2060,1194
20250403,114000,884558628,2060,2060,2060,2060,217
20250403,113900,884111608,2060,2060,2060,2060,0
20250403,113800,884111608,2060,2060,2060,2060,165
20250403,113700,883771708,2060,2060,2060,2060,0
20250403,113600,883771708,2060,2060,2060,2060,3
20250403,113500,883765528,2060,2060,2060,2055,10
20250403,113400,883744958,2060,2065,2065,2055,22582
20250403,113300,837241263,2065,2060,2070,2060,1217
20250403,113200,834734113,2070,2060,2070,2060,46
20250403,113100,834639333,2070,2065,2070,2065,2921
20250403,113000,828605953,2065,2065,2065,2065,262
20250403,112900,828064923,2070,2070,2075,2070,11
20250403,112800,828042148,2070,2070,2070,2070,1113
20250403,112700,825738238,2070,2070,2070,2070,203
20250403,112600,825318028,2065,2065,2065,2065,2107
20250403,112500,820967073,2065,2065,2065,2065,25
20250403,112400,820915448,2065,2060,2065,2060,3
20250403,112300,820909258,2065,2060,2065,2060,316
20250403,112200,820258283,2065,2065,2065,2065,22
20250403,112100,820212853,2065,2060,2065,2060,502
20250403,112000,819178723,2060,2060,2060,2060,1298
20250403,111900,816504843,2055,2055,2055,2055,12
20250403,111800,816480183,2050,2065,2065,2050,1315
20250403,111700,813779618,2070,2065,2070,2050,5410
20250403,111600,802648228,2070,2065,2070,2065,10
20250403,111500,802627573,2070,2065,2070,2065,1422
20250403,111400,799686533,2065,2065,2065,2065,830
20250403,111300,797972583,2065,2065,2065,2065,157
20250403,111200,797648378,2065,2065,2065,2065,1723
20250403,111100,794090383,2065,2065,2065,2065,50
20250403,111000,793987133,2070,2065,2070,2065,171
20250403,110900,793634003,2070,2070,2070,2070,4608
20250403,110800,784095443,2075,2070,2075,2070,1432
20250403,110700,781129703,2070,2065,2070,2065,15
20250403,110600,781098678,2065,2065,2070,2065,346
20250403,110500,780384183,2070,2070,2070,2070,1001
20250403,110400,778312113,2070,2060,2070,2060,2106
20250403,110300,773963213,2065,2065,2065,2065,483
20250403,110200,772965818,2065,2060,2065,2060,408
20250403,110100,772125328,2065,2065,2065,2065,1
20250403,110000,772123263,2060,2060,2060,2060,353
20250403,105900,771396083,2060,2060,2060,2055,213
20250403,105800,770957353,2060,2060,2060,2060,25
20250403,105700,770905853,2060,2060,2060,2050,215
20250403,105600,770462983,2060,2055,2060,2055,305
20250403,105500,769835388,2060,2055,2060,2055,69
20250403,105400,769693558,2065,2060,2065,2060,204
20250403,105300,769273308,2060,2050,2060,2050,597
20250403,105200,768049438,2050,2060,2060,2050,376
20250403,105100,767277228,2060,2060,2060,2060,300
20250403,105000,766659228,2060,2055,2060,2055,481
20250403,104900,765670718,2055,2055,2055,2040,12645
20250403,104800,739852938,2060,2060,2060,2060,0
20250403,104700,739852938,2060,2050,2060,2050,40
20250403,104600,739770838,2050,2055,2055,2050,212
20250403,104500,739336178,2060,2055,2060,2050,11
20250403,104400,739313578,2050,2045,2055,2045,198
20250403,104300,738907688,2055,2055,2055,2045,3323
20250403,104200,732109963,2060,2050,2060,2050,748
20250403,104100,730576533,2065,2060,2065,2060,117
20250403,104000,730334978,2065,2055,2065,2055,1000
20250403,103900,728273513,2055,2055,2055,2055,0
20250403,103800,728273513,2055,2060,2060,2050,97
20250403,103700,728074593,2060,2060,2065,2060,115
20250403,103600,727837653,2055,2040,2055,2040,2613
20250403,103500,722486553,2050,2045,2050,2045,1157
20250403,103400,720119863,2050,2050,2050,2050,102
20250403,103300,719910763,2045,2050,2055,2045,385
20250403,103200,719121863,2055,2050,2055,2050,1302
20250403,103100,716452753,2055,2050,2055,2050,1818
20250403,103000,712725843,2050,2050,2050,2050,1179
20250403,102900,710308893,2055,2060,2065,2055,5860
20250403,102800,698265798,2060,2065,2065,2055,1188
20250403,102700,695818503,2060,2065,2065,2060,96
20250403,102600,695620623,2065,2065,2065,2065,99
20250403,102500,695416188,2065,2070,2070,2065,200
20250403,102400,695003173,2070,2070,2070,2070,29
20250403,102300,694943143,2070,2070,2070,2070,56
20250403,102200,694827223,2070,2070,2070,2070,30
20250403,102100,694765123,2075,2070,2075,2070,325
20250403,102000,694092358,2070,2065,2070,2065,32
20250403,101900,694026273,2070,2065,2070,2065,422
20250403,101800,693154688,2070,2065,2070,2060,1413
20250403,101700,690241928,2075,2075,2075,2075,20
20250403,101600,690200428,2075,2070,2075,2065,1162
20250403,101500,687800563,2065,2080,2080,2065,5797
20250403,101400,675773868,2075,2075,2075,2070,529
20250403,101300,674676218,2075,2070,2075,2070,818
20250403,101200,672982953,2070,2065,2070,2065,938
20250403,101100,671043478,2065,2055,2065,2055,490
20250403,101000,670031638,2055,2060,2060,2055,1001
20250403,100900,667972573,2065,2065,2065,2060,115
20250403,100800,667735598,2065,2055,2065,2055,1012
20250403,100700,665650368,2055,2055,2055,2055,522
20250403,100600,664577658,2055,2060,2065,2050,9964
20250403,100500,644097658,2060,2060,2075,2060,694
20250403,100400,642665253,2060,2065,2065,2055,5436
20250403,100300,631480228,2070,2070,2070,2065,319
20250403,100200,630820148,2070,2070,2070,2070,100
20250403,100100,630613148,2070,2070,2070,2070,116
20250403,100000,630373028,2070,2070,2070,2060,999
20250403,095900,628312738,2070,2055,2070,2055,324
20250403,095800,627643008,2070,2055,2070,2055,881
20250403,095700,625824813,2055,2060,2070,2055,749
20250403,095600,624281408,2060,2060,2060,2055,22
20250403,095500,624236163,2060,2060,2060,2050,129
20250403,095400,623970828,2060,2055,2060,2055,446
20250403,095300,623054208,2050,2050,2050,2045,1707
20250403,095200,619557288,2060,2050,2060,2050,1376
20250403,095100,616734868,2060,2065,2065,2050,2806
20250403,095000,610957283,2070,2060,2070,2045,334
20250403,094900,610270088,2060,2050,2060,2025,6616
20250403,094800,596751468,2055,2050,2055,2050,5579
20250403,094700,585303028,2050,2075,2075,2050,7704
20250403,094600,569486663,2060,2070,2070,2060,17097
20250403,094500,534181513,2070,2075,2085,2070,3556
20250403,094400,526810638,2075,2080,2085,2075,4999
20250403,094300,516432218,2085,2085,2085,2075,227
20250403,094200,515960023,2075,2075,2080,2075,531
20250403,094100,514858098,2075,2075,2090,2075,1834
20250403,094000,511037238,2075,2090,2090,2075,1287
20250403,093900,508366183,2090,2075,2090,2075,966
20250403,093800,506355838,2075,2090,2090,2075,974
20250403,093700,504331008,2080,2075,2080,2070,3796
20250403,093600,496464253,2075,2080,2080,2065,1421
20250403,093500,493516193,2065,2075,2080,2065,6090
20250403,093400,480909188,2080,2090,2090,2070,6398
20250403,093300,467609283,2085,2090,2090,2085,389
20250403,093200,466797713,2085,2085,2085,2080,2314
20250403,093100,461973573,2080,2085,2085,2080,3156
20250403,093000,455408983,2085,2085,2085,2080,1917
20250403,092900,451419028,2085,2087,2087,2080,3843
20250403,092800,443416968,2090,2090,2090,2087,378
20250403,092700,442626978,2085,2085,2090,2085,1537
20250403,092600,439421723,2085,2090,2090,2085,931
20250403,092500,437478588,2090,2085,2100,2085,1360
20250403,092400,434636823,2085,2095,2100,2085,6063
20250403,092300,421955540,2090,2105,2105,2090,3697
20250403,092200,414182590,2110,2105,2110,2100,4343
20250403,092100,405040590,2100,2100,2110,2100,8690
20250403,092000,386770140,2105,2100,2110,2095,15803
20250403,091900,353532420,2100,2085,2100,2080,13784
20250403,091800,324742587,2085,2080,2085,2077,4616
20250403,091700,315139635,2080,2080,2080,2080,54
20250403,091600,315027315,2070,2075,2080,2070,5211
20250403,091500,304206850,2070,2070,2085,2070,11302
20250403,091400,280714092,2065,2057,2070,2057,8432
20250403,091300,263303225,2060,2065,2065,2055,4217
20250403,091200,254624365,2065,2040,2065,2040,19370
20250403,091100,214773560,2040,2040,2045,2030,1871
20250403,091000,210965795,2045,2035,2045,2035,5175
20250403,090900,200410990,2030,2035,2040,2030,2429
20250403,090800,195469460,2025,2030,2030,2025,1177
20250403,090700,193085880,2030,2040,2040,2030,509
20250403,090600,192052600,2030,2035,2040,2025,1863
20250403,090500,188269895,2045,2025,2045,2025,1446
20250403,090400,185320095,2040,2025,2040,2020,1718
20250403,090300,181847540,2025,2040,2040,2020,1446
20250403,090200,178918000,2045,2005,2045,2005,13428
20250403,090100,151790390,2005,2020,2020,2000,51744
20250403,090000,47859585,2040,2020,2050,2020,23632