stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192300,37390478336,2135,2135,2135,2135,75827
20250408,192200,37390478336,2135,2135,2135,2135,0
20250408,192100,37390478336,2135,2135,2135,2135,0
20250408,192000,37390478336,2135,2135,2135,2135,0
20250408,191900,37390478336,2135,2135,2135,2135,0
20250408,191800,37390478336,2135,2135,2135,2135,0
20250408,191700,37390478336,2135,2135,2135,2135,0
20250408,191600,37390478336,2135,2135,2135,2135,0
20250408,191500,37390478336,2135,2135,2135,2135,0
20250408,191400,37390478336,2135,2135,2135,2135,0
20250408,191300,37390478336,2135,2135,2135,2135,0
20250408,191200,37390478336,2135,2135,2135,2135,0
20250408,191100,37390478336,2135,2135,2135,2135,0
20250408,191000,37390478336,2135,2135,2135,2135,0
20250408,190900,37390478336,2135,2135,2135,2135,0
20250408,190800,37390478336,2135,2135,2135,2135,0
20250408,190700,37390478336,2135,2135,2135,2135,0
20250408,190600,37390478336,2135,2135,2135,2135,0
20250408,190500,37390478336,2135,2135,2135,2135,0
20250408,190400,37390478336,2135,2135,2135,2135,0
20250408,190300,37390478336,2135,2135,2135,2135,0
20250408,190200,37390478336,2135,2135,2135,2135,0
20250408,190100,37390478336,2135,2135,2135,2135,0
20250408,190000,37390478336,2135,2135,2135,2135,0
20250408,185900,37390478336,2135,2135,2135,2135,0
20250408,185800,37390478336,2135,2135,2135,2135,0
20250408,185700,37390478336,2135,2135,2135,2135,0
20250408,185600,37390478336,2135,2135,2135,2135,0
20250408,185500,37390478336,2135,2135,2135,2135,0
20250408,185400,37390478336,2135,2135,2135,2135,0
20250408,185300,37390478336,2135,2135,2135,2135,75827
20250408,185200,37390478336,2135,2135,2135,2135,0
20250408,185100,37390478336,2135,2135,2135,2135,0
20250408,185000,37390478336,2135,2135,2135,2135,0
20250408,184900,37390478336,2135,2135,2135,2135,0
20250408,184800,37390478336,2135,2135,2135,2135,0
20250408,184700,37390478336,2135,2135,2135,2135,0
20250408,184600,37390478336,2135,2135,2135,2135,0
20250408,184500,37390478336,2135,2135,2135,2135,0
20250408,184400,37390478336,2135,2135,2135,2135,0
20250408,184300,37390478336,2135,2135,2135,2135,0
20250408,184200,37390478336,2135,2135,2135,2135,0
20250408,184100,37390478336,2135,2135,2135,2135,0
20250408,184000,37390478336,2135,2135,2135,2135,0
20250408,183900,37390478336,2135,2135,2135,2135,0
20250408,183800,37390478336,2135,2135,2135,2135,0
20250408,183700,37390478336,2135,2135,2135,2135,0
20250408,183600,37390478336,2135,2135,2135,2135,0
20250408,183500,37390478336,2135,2135,2135,2135,0
20250408,183400,37390478336,2135,2135,2135,2135,0
20250408,183300,37390478336,2135,2135,2135,2135,0
20250408,183200,37390478336,2135,2135,2135,2135,0
20250408,183100,37390478336,2135,2135,2135,2135,0
20250408,183000,37390478336,2135,2135,2135,2135,0
20250408,182900,37390478336,2135,2135,2135,2135,0
20250408,182800,37390478336,2135,2135,2135,2135,0
20250408,182700,37390478336,2135,2135,2135,2135,0
20250408,182600,37390478336,2135,2135,2135,2135,0
20250408,182500,37390478336,2135,2135,2135,2135,0
20250408,182400,37390478336,2135,2135,2135,2135,0
20250408,182300,37390478336,2135,2135,2135,2135,75827
20250408,182200,37390478336,2135,2135,2135,2135,0
20250408,182100,37390478336,2135,2135,2135,2135,0
20250408,182000,37390478336,2135,2135,2135,2135,0
20250408,181900,37390478336,2135,2135,2135,2135,0
20250408,181800,37390478336,2135,2135,2135,2135,0
20250408,181700,37390478336,2135,2135,2135,2135,0
20250408,181600,37390478336,2135,2135,2135,2135,0
20250408,181500,37390478336,2135,2135,2135,2135,0
20250408,181400,37390478336,2135,2135,2135,2135,0
20250408,181300,37390478336,2135,2135,2135,2135,0
20250408,181200,37390478336,2135,2135,2135,2135,0
20250408,181100,37390478336,2135,2135,2135,2135,0
20250408,181000,37390478336,2135,2135,2135,2135,0
20250408,180900,37390478336,2135,2135,2135,2135,0
20250408,180800,37390478336,2135,2135,2135,2135,0
20250408,180700,37390478336,2135,2135,2135,2135,0
20250408,180600,37390478336,2135,2135,2135,2135,0
20250408,180500,37390478336,2135,2135,2135,2135,0
20250408,180400,37390478336,2135,2135,2135,2135,0
20250408,180300,37390478336,2135,2135,2135,2135,0
20250408,180200,37390478336,2135,2135,2135,2135,0
20250408,180100,37390478336,2135,2135,2135,2135,0
20250408,180000,37390478336,2135,2135,2135,2135,0
20250408,175900,37390478336,2135,2135,2135,2135,0
20250408,175800,37390478336,2135,2135,2135,2135,0
20250408,175700,37390478336,2135,2135,2135,2135,0
20250408,175600,37390478336,2135,2135,2135,2135,0
20250408,175500,37390478336,2135,2135,2135,2135,0
20250408,175400,37390478336,2135,2135,2135,2135,0
20250408,175300,37390478336,2135,2135,2135,2135,75827
20250408,175200,37390478336,2135,2135,2135,2135,0
20250408,175100,37390478336,2135,2135,2135,2135,0
20250408,175000,37390478336,2135,2135,2135,2135,0
20250408,174900,37390478336,2135,2135,2135,2135,0
20250408,174800,37390478336,2135,2135,2135,2135,0
20250408,174700,37390478336,2135,2135,2135,2135,0
20250408,174600,37390478336,2135,2135,2135,2135,0
20250408,174500,37390478336,2135,2135,2135,2135,0
20250408,174400,37390478336,2135,2135,2135,2135,0
20250408,174300,37390478336,2135,2135,2135,2135,0
20250408,174200,37390478336,2135,2135,2135,2135,0
20250408,174100,37390478336,2135,2135,2135,2135,0
20250408,174000,37390478336,2135,2135,2135,2135,0
20250408,173900,37390478336,2135,2135,2135,2135,0
20250408,173800,37390478336,2135,2135,2135,2135,0
20250408,173700,37390478336,2135,2135,2135,2135,0
20250408,173600,37390478336,2135,2135,2135,2135,0
20250408,173500,37390478336,2135,2135,2135,2135,0
20250408,173400,37390478336,2135,2135,2135,2135,0
20250408,173300,37390478336,2135,2135,2135,2135,0
20250408,173200,37390478336,2135,2135,2135,2135,0
20250408,173100,37390478336,2135,2135,2135,2135,0
20250408,173000,37390478336,2135,2135,2135,2135,0
20250408,172900,37390478336,2135,2135,2135,2135,0
20250408,172800,37390478336,2135,2135,2135,2135,0
20250408,172700,37390478336,2135,2135,2135,2135,0
20250408,172600,37390478336,2135,2135,2135,2135,0
20250408,172500,37390478336,2135,2135,2135,2135,0
20250408,172400,37390478336,2135,2135,2135,2135,0
20250408,172300,37390478336,2135,2135,2135,2135,75827
20250408,172200,37390478336,2135,2135,2135,2135,0
20250408,172100,37390478336,2135,2135,2135,2135,0
20250408,172000,37390478336,2135,2135,2135,2135,0
20250408,171900,37390478336,2135,2135,2135,2135,0
20250408,171800,37390478336,2135,2135,2135,2135,0
20250408,171700,37390478336,2135,2135,2135,2135,0
20250408,171600,37390478336,2135,2135,2135,2135,0
20250408,171500,37390478336,2135,2135,2135,2135,0
20250408,171400,37390478336,2135,2135,2135,2135,0
20250408,171300,37390478336,2135,2135,2135,2135,0
20250408,171200,37390478336,2135,2135,2135,2135,0
20250408,171100,37390478336,2135,2135,2135,2135,0
20250408,171000,37390478336,2135,2135,2135,2135,0
20250408,170900,37390478336,2135,2135,2135,2135,0
20250408,170800,37390478336,2135,2135,2135,2135,0
20250408,170700,37390478336,2135,2135,2135,2135,0
20250408,170600,37390478336,2135,2135,2135,2135,0
20250408,170500,37390478336,2135,2135,2135,2135,0
20250408,170400,37390478336,2135,2135,2135,2135,0
20250408,170300,37390478336,2135,2135,2135,2135,0
20250408,170200,37390478336,2135,2135,2135,2135,0
20250408,170100,37390478336,2135,2135,2135,2135,0
20250408,170000,37390478336,2135,2135,2135,2135,0
20250408,165900,37390478336,2135,2135,2135,2135,0
20250408,165800,37390478336,2135,2135,2135,2135,0
20250408,165700,37390478336,2135,2135,2135,2135,0
20250408,165600,37390478336,2135,2135,2135,2135,0
20250408,165500,37390478336,2135,2135,2135,2135,0
20250408,165400,37390478336,2135,2135,2135,2135,0
20250408,165300,37390478336,2135,2135,2135,2135,75827
20250408,165200,37390478336,2135,2135,2135,2135,0
20250408,165100,37390478336,2135,2135,2135,2135,0
20250408,165000,37390478336,2135,2135,2135,2135,0
20250408,164900,37390478336,2135,2135,2135,2135,0
20250408,164800,37390478336,2135,2135,2135,2135,0
20250408,164700,37390478336,2135,2135,2135,2135,0
20250408,164600,37390478336,2135,2135,2135,2135,0
20250408,164500,37390478336,2135,2135,2135,2135,0
20250408,164400,37390478336,2135,2135,2135,2135,0
20250408,164300,37390478336,2135,2135,2135,2135,0
20250408,164200,37390478336,2135,2135,2135,2135,0
20250408,164100,37390478336,2135,2135,2135,2135,0
20250408,164000,37390478336,2135,2135,2135,2135,0
20250408,163900,37390478336,2135,2135,2135,2135,0
20250408,163800,37390478336,2135,2135,2135,2135,0
20250408,163700,37390478336,2135,2135,2135,2135,0
20250408,163600,37390478336,2135,2135,2135,2135,0
20250408,163500,37390478336,2135,2135,2135,2135,0
20250408,163400,37390478336,2135,2135,2135,2135,0
20250408,163300,37390478336,2135,2135,2135,2135,0
20250408,163200,37390478336,2135,2135,2135,2135,0
20250408,163100,37390478336,2135,2135,2135,2135,0
20250408,163000,37390478336,2135,2135,2135,2135,0
20250408,162900,37390478336,2135,2135,2135,2135,0
20250408,162800,37390478336,2135,2135,2135,2135,0
20250408,162700,37390478336,2135,2135,2135,2135,0
20250408,162600,37390478336,2135,2135,2135,2135,0
20250408,162500,37390478336,2135,2135,2135,2135,0
20250408,162400,37390478336,2135,2135,2135,2135,0
20250408,162300,37390478336,2135,2135,2135,2135,75827
20250408,162200,37390478336,2135,2135,2135,2135,0
20250408,162100,37390478336,2135,2135,2135,2135,0
20250408,162000,37390478336,2135,2135,2135,2135,0
20250408,161900,37390478336,2135,2135,2135,2135,0
20250408,161800,37390478336,2135,2135,2135,2135,0
20250408,161700,37390478336,2135,2135,2135,2135,0
20250408,161600,37390478336,2135,2135,2135,2135,0
20250408,161500,37390478336,2135,2135,2135,2135,0
20250408,161400,37390478336,2135,2135,2135,2135,0
20250408,161300,37390478336,2135,2135,2135,2135,0
20250408,161200,37390478336,2135,2135,2135,2135,0
20250408,161100,37390478336,2135,2135,2135,2135,0
20250408,161000,37390478336,2135,2135,2135,2135,0
20250408,160900,37390478336,2135,2135,2135,2135,0
20250408,160800,37390478336,2135,2135,2135,2135,0
20250408,160700,37390478336,2135,2135,2135,2135,0
20250408,160600,37390478336,2135,2135,2135,2135,0
20250408,160500,37390478336,2135,2135,2135,2135,0
20250408,160400,37390478336,2135,2135,2135,2135,0
20250408,160300,37390478336,2135,2135,2135,2135,0
20250408,160200,37390478336,2135,2135,2135,2135,0
20250408,160100,37390478336,2135,2135,2135,2135,0
20250408,160000,37390478336,2135,2135,2135,2135,0
20250408,155900,37390478336,2135,2135,2135,2135,0
20250408,155800,37390478336,2135,2135,2135,2135,0
20250408,155700,37390478336,2135,2135,2135,2135,0
20250408,155600,37390478336,2135,2135,2135,2135,0
20250408,155500,37390478336,2135,2135,2135,2135,0
20250408,155400,37390478336,2135,2135,2135,2135,0
20250408,155300,37390478336,2135,2135,2135,2135,75827
20250408,155200,37390478336,2135,2135,2135,2135,0
20250408,155100,37390478336,2135,2135,2135,2135,0
20250408,155000,37390478336,2135,2135,2135,2135,0
20250408,154900,37390478336,2135,2135,2135,2135,0
20250408,154800,37390478336,2135,2135,2135,2135,0
20250408,154700,37390478336,2135,2135,2135,2135,0
20250408,154600,37390478336,2135,2135,2135,2135,0
20250408,154500,37390478336,2135,2135,2135,2135,0
20250408,154400,37390478336,2135,2135,2135,2135,0
20250408,154300,37390478336,2135,2135,2135,2135,0
20250408,154200,37390478336,2135,2135,2135,2135,0
20250408,154100,37390478336,2135,2135,2135,2135,0
20250408,154000,37390478336,2135,2135,2135,2135,0
20250408,153900,37390478336,2135,2135,2135,2135,0
20250408,153800,37390478336,2135,2135,2135,2135,0
20250408,153700,37390478336,2135,2135,2135,2135,0
20250408,153600,37390478336,2135,2135,2135,2135,0
20250408,153500,37390478336,2135,2135,2135,2135,0
20250408,153400,37390478336,2135,2135,2135,2135,0
20250408,153300,37390478336,2135,2135,2135,2135,0
20250408,153200,37390478336,2135,2135,2135,2135,0
20250408,153100,37390478336,2135,2135,2135,2135,0
20250408,153000,37390478336,2135,2135,2135,2135,75827
20250408,152900,37228587691,2115,2115,2115,2115,0
20250408,152800,37228587691,2115,2115,2115,2115,0
20250408,152700,37228587691,2115,2115,2115,2115,0
20250408,152600,37228587691,2115,2115,2115,2115,0
20250408,152500,37228587691,2115,2115,2115,2115,0
20250408,152400,37228587691,2115,2115,2115,2115,0
20250408,152300,37228587691,2115,2115,2115,2115,0
20250408,152200,37228587691,2115,2115,2115,2115,0
20250408,152100,37228587691,2115,2115,2115,2115,0
20250408,152000,37228587691,2115,2115,2115,2115,0
20250408,151900,37228587691,2115,2110,2115,2100,17207
20250408,151800,37192296981,2105,2110,2110,2100,7368
20250408,151700,37176812526,2100,2105,2110,2090,27068
20250408,151600,37119936411,2105,2100,2105,2095,4293
20250408,151500,37110921706,2105,2095,2105,2090,7346
20250408,151400,37095514406,2095,2085,2105,2085,9564
20250408,151300,37075438686,2085,2100,2105,2085,29008
20250408,151200,37014724046,2100,2110,2115,2100,6048
20250408,151100,37002008791,2115,2115,2115,2105,295
20250408,151000,37001385286,2115,2105,2125,2100,18762
20250408,150900,36961762746,2100,2105,2105,2100,2090
20250408,150800,36957366436,2105,2110,2110,2105,12191
20250408,150700,36931674651,2105,2115,2115,2105,6441
20250408,150600,36918089646,2115,2105,2115,2105,2447
20250408,150500,36912932376,2115,2110,2115,2105,3941
20250408,150400,36904624829,2105,2110,2115,2100,10015
20250408,150300,36883497874,2100,2100,2110,2095,5818
20250408,150200,36871278424,2100,2100,2110,2095,3156
20250408,150100,36864651539,2100,2100,2110,2100,8505
20250408,150000,36846776939,2105,2110,2110,2100,3296
20250408,145900,36839834296,2100,2100,2110,2095,11230
20250408,145800,36816251976,2105,2110,2115,2100,5309
20250408,145700,36805071266,2115,2110,2115,2110,5665
20250408,145600,36793106181,2110,2095,2110,2095,8812
20250408,145500,36774598186,2110,2100,2115,2095,13368
20250408,145400,36746449021,2100,2110,2115,2100,17677
20250408,145300,36709221931,2115,2105,2120,2105,10058
20250408,145200,36687945166,2105,2110,2115,2100,11999
20250408,145100,36662644771,2120,2125,2130,2100,139883
20250408,145000,36367942841,2125,2125,2130,2120,5965
20250408,144900,36355269471,2130,2125,2130,2125,3017
20250408,144800,36348858279,2125,2135,2135,2125,4420
20250408,144700,36339447594,2135,2135,2135,2130,2802
20250408,144600,36333467614,2135,2135,2135,2130,1365
20250408,144500,36330560124,2130,2135,2135,2130,23
20250408,144400,36330511092,2130,2135,2140,2130,5418
20250408,144300,36318948927,2135,2135,2135,2130,425
20250408,144200,36318041617,2135,2135,2135,2130,1417
20250408,144100,36315019167,2135,2135,2135,2130,4142
20250408,144000,36306193284,2135,2130,2135,2130,17167
20250408,143900,36269586559,2130,2140,2140,2130,5852
20250408,143800,36257091184,2140,2140,2140,2135,1399
20250408,143700,36254099919,2140,2140,2150,2140,2419
20250408,143600,36248923239,2150,2145,2150,2145,711
20250408,143500,36247394859,2145,2145,2145,2140,17254
20250408,143400,36210387939,2140,2140,2145,2135,4648
20250408,143300,36200444604,2140,2135,2145,2130,2602
20250408,143200,36194880159,2130,2135,2140,2130,8002
20250408,143100,36177822124,2130,2140,2145,2130,7093
20250408,143000,36162655434,2140,2145,2145,2140,3607
20250408,142900,36154930139,2135,2150,2150,2135,804
20250408,142800,36153213559,2135,2150,2155,2135,13804
20250408,142700,36123676604,2150,2160,2160,2150,4241
20250408,142600,36114553294,2160,2160,2160,2155,2604
20250408,142500,36108931204,2160,2155,2160,2150,3026
20250408,142400,36102414399,2160,2165,2165,2155,2308
20250408,142300,36097431634,2165,2165,2165,2160,4696
20250408,142200,36087274249,2165,2165,2165,2160,19120
20250408,142100,36045970424,2165,2155,2165,2155,31023
20250408,142000,35978956689,2155,2155,2160,2145,16351
20250408,141900,35943750409,2155,2140,2155,2140,18961
20250408,141800,35903055874,2145,2135,2145,2135,3560
20250408,141700,35895445304,2135,2145,2145,2135,10498
20250408,141600,35872975074,2145,2135,2145,2130,6593
20250408,141500,35858876364,2135,2145,2145,2120,62982
20250408,141400,35724634289,2145,2155,2155,2140,22263
20250408,141300,35676860280,2155,2160,2160,2145,14848
20250408,141200,35644939775,2160,2160,2160,2155,1040
20250408,141100,35642696126,2160,2155,2160,2155,7032
20250408,141000,35627521564,2155,2155,2160,2150,2415
20250408,140900,35622315149,2150,2160,2165,2150,12509
20250408,140800,35595369379,2160,2165,2165,2160,523
20250408,140700,35594237269,2160,2170,2170,2160,2626
20250408,140600,35588544454,2170,2170,2170,2160,3453
20250408,140500,35581073079,2170,2170,2175,2165,1863
20250408,140400,35577032439,2175,2175,2175,2165,5675
20250408,140300,35564702354,2175,2165,2175,2165,2121
20250408,140200,35560102839,2170,2170,2175,2165,4264
20250408,140100,35550844414,2170,2165,2170,2165,2504
20250408,140000,35545416064,2165,2160,2165,2160,1415
20250408,135900,35542358589,2165,2165,2165,2160,351
20250408,135800,35541598794,2165,2165,2165,2150,17739
20250408,135700,35503376679,2155,2170,2170,2155,5605
20250408,135600,35491268364,2165,2165,2170,2165,5651
20250408,135500,35479033929,2170,2170,2170,2165,1498
20250408,135400,35475789094,2170,2165,2170,2165,545
20250408,135300,35474607234,2165,2175,2175,2160,8341
20250408,135200,35456544304,2175,2175,2175,2165,5997
20250408,135100,35443526794,2175,2175,2180,2175,5554
20250408,135000,35431433414,2180,2185,2185,2170,10247
20250408,134900,35409122224,2185,2170,2190,2165,27335
20250408,134800,35349554559,2170,2160,2170,2150,10948
20250408,134700,35325895929,2150,2145,2155,2145,11280
20250408,134600,35301660129,2145,2150,2150,2145,5215
20250408,134500,35290462454,2145,2150,2155,2145,3166
20250408,134400,35283658844,2160,2165,2165,2140,20518
20250408,134300,35239481229,2165,2160,2165,2155,5921
20250408,134200,35226693784,2160,2170,2170,2145,31778
20250408,134100,35158261618,2165,2175,2175,2165,7653
20250408,134000,35141638173,2175,2170,2175,2165,8209
20250408,133900,35123852333,2175,2175,2175,2165,1725
20250408,133800,35120113163,2175,2165,2180,2165,988
20250408,133700,35117970823,2165,2170,2170,2165,4042
20250408,133600,35109219398,2170,2160,2175,2160,7144
20250408,133500,35093746013,2155,2160,2170,2155,14167
20250408,133400,35063169543,2160,2165,2170,2155,8680
20250408,133300,35044407688,2165,2170,2175,2160,14531
20250408,133200,35012964528,2175,2172,2180,2165,9988
20250408,133100,34991297524,2172,2170,2175,2170,8850
20250408,133000,34972092943,2180,2180,2185,2170,5843
20250408,132900,34959370773,2180,2175,2180,2165,3787
20250408,132800,34951152363,2175,2160,2175,2160,7212
20250408,132700,34935529963,2175,2185,2185,2160,15183
20250408,132600,34902557993,2185,2180,2185,2180,3191
20250408,132500,34895594708,2180,2185,2185,2180,668
20250408,132400,34894135618,2185,2185,2195,2185,7630
20250408,132300,34877447928,2190,2185,2195,2185,5323
20250408,132200,34865793003,2185,2190,2190,2180,5824
20250408,132100,34853059368,2190,2180,2190,2175,5330
20250408,132000,34841449483,2180,2180,2195,2180,21177
20250408,131900,34795142218,2180,2155,2180,2155,18718
20250408,131800,34754648513,2160,2170,2170,2150,37220
20250408,131700,34674444348,2160,2160,2172,2160,24349
20250408,131600,34621770483,2165,2175,2175,2160,27708
20250408,131500,34561718488,2175,2175,2180,2170,13833
20250408,131400,34531634173,2180,2170,2185,2165,26806
20250408,131300,34473391453,2170,2200,2200,2170,60122
20250408,131200,34342083918,2200,2205,2210,2200,12779
20250408,131100,34313932668,2210,2200,2210,2200,2070
20250408,131000,34309370408,2200,2225,2225,2200,19030
20250408,130900,34267288763,2225,2220,2225,2215,7275
20250408,130800,34251141513,2220,2220,2225,2215,22192
20250408,130700,34201882613,2225,2215,2225,2215,5354
20250408,130600,34189989688,2225,2220,2225,2215,6342
20250408,130500,34175904868,2220,2220,2225,2215,10246
20250408,130400,34153176598,2220,2220,2225,2210,29325
20250408,130300,34088094108,2220,2210,2225,2205,70128
20250408,130200,33932717774,2210,2205,2210,2200,9421
20250408,130100,33911913284,2205,2200,2205,2195,13789
20250408,130000,33881534254,2197,2195,2197,2195,7325
20250408,125900,33865455877,2195,2195,2195,2195,0
20250408,125800,33865455877,2195,2200,2200,2195,11072
20250408,125700,33841150227,2200,2200,2205,2195,11121
20250408,125600,33816688317,2200,2205,2205,2200,7136
20250408,125500,33800980272,2205,2205,2210,2200,10318
20250408,125400,33778228428,2205,2200,2205,2200,10153
20250408,125300,33755869908,2200,2200,2205,2195,16329
20250408,125200,33719973743,2205,2205,2205,2195,67231
20250408,125100,33572145258,2205,2210,2220,2205,21945
20250408,125000,33523648813,2210,2235,2235,2205,41169
20250408,124900,33432389832,2235,2235,2235,2225,12440
20250408,124800,33404641057,2235,2230,2235,2225,9715
20250408,124700,33382960322,2225,2240,2245,2225,23537
20250408,124600,33330313862,2245,2220,2245,2220,69664
20250408,124500,33174766377,2220,2260,2265,2220,101692
20250408,124400,32946934922,2265,2270,2275,2250,103619
20250408,124300,32713014067,2270,2270,2275,2265,14039
20250408,124200,32681145672,2275,2270,2275,2270,4847
20250408,124100,32670136632,2270,2275,2280,2270,17207
20250408,124000,32631040897,2270,2285,2285,2270,48488
20250408,123900,32520805452,2285,2305,2305,2270,104226
20250408,123800,32282897247,2305,2305,2310,2300,8756
20250408,123700,32262723175,2305,2310,2310,2305,1297
20250408,123600,32259730440,2310,2320,2320,2305,5147
20250408,123500,32247852765,2320,2315,2320,2305,5394
20250408,123400,32235377630,2310,2305,2310,2305,6732
20250408,123300,32219844655,2310,2315,2315,2300,1258
20250408,123200,32216944775,2300,2317,2317,2300,17431
20250408,123100,32176748722,2317,2305,2320,2305,13460
20250408,123000,32145652254,2305,2305,2310,2305,18260
20250408,122900,32103562654,2305,2315,2315,2305,8153
20250408,122800,32084741059,2310,2315,2320,2310,7439
20250408,122700,32067519154,2315,2320,2320,2310,13562
20250408,122600,32036113727,2320,2325,2325,2315,5439
20250408,122500,32023513477,2325,2315,2325,2315,5893
20250408,122400,32009855277,2320,2315,2320,2315,4567
20250408,122300,31999276747,2320,2315,2320,2315,9209
20250408,122200,31977936142,2320,2315,2320,2305,4319
20250408,122100,31967958087,2310,2310,2320,2300,33241
20250408,122000,31891271777,2310,2315,2320,2310,7634
20250408,121900,31873583507,2310,2325,2325,2310,16292
20250408,121800,31835871247,2325,2320,2325,2310,13845
20250408,121700,31803805047,2320,2320,2325,2315,11201
20250408,121600,31777855312,2320,2345,2350,2300,51700
20250408,121500,31658085671,2345,2355,2355,2330,27892
20250408,121400,31592750036,2350,2340,2365,2340,26632
20250408,121300,31530120250,2340,2355,2360,2340,25698
20250408,121200,31469658991,2355,2340,2375,2335,99487
20250408,121100,31235481814,2340,2310,2340,2310,36273
20250408,121000,31151393053,2305,2330,2330,2300,100311
20250408,120900,30919516653,2325,2330,2335,2325,23077
20250408,120800,30865806246,2330,2357,2357,2330,65828
20250408,120700,30711564371,2357,2335,2360,2335,67786
20250408,120600,30552340697,2330,2335,2340,2325,52717
20250408,120500,30429332047,2340,2340,2350,2310,136771
20250408,120400,30110418974,2345,2390,2390,2340,159149
20250408,120300,29734523846,2375,2415,2440,2365,280341
20250408,120200,29062894082,2420,2435,2450,2405,273368
20250408,120100,28397051542,2435,2425,2440,2415,171470
20250408,120000,27980700686,2435,2435,2445,2415,220902
20250408,115900,27443501426,2435,2435,2435,2435,0
20250408,115800,27443501426,2435,2435,2435,2435,0
20250408,115700,27443501426,2435,2410,2435,2405,282599
20250408,115600,26758384988,2405,2405,2420,2385,125185
20250408,115500,26457198401,2410,2405,2410,2395,58136
20250408,115400,26317425797,2400,2410,2415,2395,132871
20250408,115300,25997467881,2415,2380,2415,2380,121353
20250408,115200,25706060723,2390,2390,2400,2380,166208
20250408,115100,25308538798,2390,2370,2395,2365,174296
20250408,115000,24893470404,2370,2355,2370,2350,39460
20250408,114900,24800314875,2350,2340,2360,2340,31847
20250408,114800,24725374045,2345,2335,2345,2330,11469
20250408,114700,24698556960,2330,2335,2345,2325,11148
20250408,114600,24672544785,2345,2345,2345,2325,27583
20250408,114500,24608093000,2345,2340,2345,2330,12809
20250408,114400,24578123650,2340,2350,2350,2340,16362
20250408,114300,24539732305,2350,2345,2355,2330,43121
20250408,114200,24438390357,2350,2335,2360,2335,42429
20250408,114100,24338801296,2335,2312,2345,2312,54730
20250408,114000,24211255289,2315,2295,2315,2295,27778
20250408,113900,24147222996,2300,2297,2310,2265,89486
20250408,113800,23942844406,2300,2300,2300,2290,12461
20250408,113700,23914226006,2295,2305,2315,2290,21934
20250408,113600,23863869646,2315,2310,2315,2300,11084
20250408,113500,23838269111,2310,2305,2320,2305,11062
20250408,113400,23812730602,2305,2320,2320,2305,7431
20250408,113300,23795529077,2320,2300,2325,2300,22325
20250408,113200,23743940397,2305,2310,2310,2290,21000
20250408,113100,23695601607,2300,2320,2325,2285,97245
20250408,113000,23471595315,2320,2315,2330,2315,7091
20250408,112900,23455094425,2330,2330,2330,2315,5926
20250408,112800,23441299005,2315,2320,2330,2315,12859
20250408,112700,23411407220,2325,2330,2330,2305,28310
20250408,112600,23345969120,2320,2325,2335,2320,9782
20250408,112500,23323190920,2325,2335,2340,2325,7635
20250408,112400,23305374020,2335,2320,2335,2320,5514
20250408,112300,23292517870,2320,2325,2340,2320,11247
20250408,112200,23266300800,2325,2340,2345,2320,17739
20250408,112100,23225016885,2340,2320,2340,2310,13208
20250408,112000,23194305770,2320,2325,2335,2310,42128
20250408,111900,23096645989,2335,2345,2345,2325,11704
20250408,111800,23069317909,2335,2340,2350,2335,15161
20250408,111700,23033810574,2340,2330,2340,2330,10256
20250408,111600,23009844369,2340,2345,2345,2330,28693
20250408,111500,22942891109,2345,2340,2350,2335,7215
20250408,111400,22925988159,2350,2340,2350,2335,7832
20250408,111300,22907640874,2350,2350,2350,2335,5464
20250408,111200,22894820784,2335,2345,2355,2335,32147
20250408,111100,22819316442,2345,2340,2355,2340,12960
20250408,111000,22788910767,2345,2345,2360,2340,14289
20250408,110900,22755295032,2355,2335,2360,2330,25587
20250408,110800,22695340918,2337,2350,2355,2335,14073
20250408,110700,22662406498,2350,2360,2360,2335,38426
20250408,110600,22572287238,2355,2365,2365,2350,34751
20250408,110500,22490323678,2360,2370,2370,2355,18623
20250408,110400,22446306318,2370,2370,2375,2360,39693
20250408,110300,22352341128,2365,2350,2370,2350,30949
20250408,110200,22279154043,2350,2360,2365,2345,42225
20250408,110100,22179711243,2360,2345,2360,2345,33645
20250408,110000,22100392941,2355,2345,2365,2345,20432
20250408,105900,22052243596,2345,2350,2355,2335,43719
20250408,105800,21949766876,2345,2345,2350,2335,14493
20250408,105700,21915794331,2350,2340,2360,2340,14692
20250408,105600,21881226696,2350,2350,2360,2335,16763
20250408,105500,21841916981,2345,2360,2365,2345,53396
20250408,105400,21716055006,2360,2325,2365,2325,59090
20250408,105300,21577091341,2325,2320,2335,2320,15633
20250408,105200,21540666676,2325,2325,2330,2300,82392
20250408,105100,21350178861,2330,2325,2330,2320,14251
20250408,105000,21317043495,2325,2335,2345,2325,12506
20250408,104900,21287870768,2340,2345,2345,2330,13192
20250408,104800,21257058155,2345,2345,2355,2330,25895
20250408,104700,21196415011,2345,2355,2365,2345,20059
20250408,104600,21149169400,2360,2365,2365,2355,26192
20250408,104500,21087344510,2365,2355,2380,2345,78638
20250408,104400,20901146620,2355,2355,2360,2345,43321
20250408,104300,20799167400,2360,2350,2360,2340,25620
20250408,104200,20738932702,2345,2340,2350,2325,42849
20250408,104100,20638778134,2340,2355,2360,2335,32269
20250408,104000,20563057039,2355,2345,2360,2340,23631
20250408,103900,20507497049,2350,2360,2365,2345,27771
20250408,103800,20442043609,2355,2360,2365,2345,58662
20250408,103700,20303795289,2365,2360,2370,2355,41055
20250408,103600,20206781708,2360,2350,2370,2340,78379
20250408,103500,20022157040,2345,2340,2350,2330,48190
20250408,103400,19909271953,2345,2335,2345,2335,30745
20250408,103300,19837321783,2335,2335,2345,2330,48680
20250408,103200,19723479198,2335,2320,2335,2310,38999
20250408,103100,19632720866,2320,2305,2320,2305,11569
20250408,103000,19605949641,2315,2315,2315,2305,18099
20250408,102900,19564140876,2310,2325,2325,2305,23613
20250408,102800,19509482841,2325,2310,2325,2305,37794
20250408,102700,19422030595,2310,2285,2320,2285,50139
20250408,102600,19306301814,2290,2295,2295,2280,9819
20250408,102500,19283816911,2285,2290,2295,2275,43552
20250408,102400,19184397246,2290,2290,2295,2285,19240
20250408,102300,19140331744,2295,2310,2310,2285,32845
20250408,102200,19064750449,2310,2285,2315,2280,73258
20250408,102100,18897065458,2285,2290,2300,2285,42229
20250408,102000,18800385423,2290,2300,2305,2290,59412
20250408,101900,18664012023,2300,2330,2330,2265,223921
20250408,101800,18150544308,2330,2335,2340,2320,50497
20250408,101700,18032967743,2335,2345,2345,2335,36174
20250408,101600,17948281683,2340,2335,2350,2325,37549
20250408,101500,17860409023,2335,2325,2345,2320,65410
20250408,101400,17707987518,2330,2320,2330,2310,71814
20250408,101300,17541501893,2325,2330,2335,2315,118819
20250408,101200,17265363063,2335,2355,2365,2330,74999
20250408,101100,17089160403,2355,2375,2380,2335,121830
20250408,101000,16802038013,2375,2385,2390,2375,35067
20250408,100900,16718437483,2385,2395,2400,2360,99791
20250408,100800,16480446223,2390,2375,2395,2375,46899
20250408,100700,16368397553,2380,2402,2405,2375,114300
20250408,100600,16095373545,2405,2410,2420,2395,113009
20250408,100500,15823237553,2410,2410,2420,2390,136226
20250408,100400,15495983113,2420,2415,2420,2405,122782
20250408,100300,15199761723,2410,2370,2420,2370,272723
20250408,100200,14544649884,2370,2375,2385,2370,109509
20250408,100100,14283904251,2375,2360,2380,2360,99184
20250408,100000,14048648293,2365,2350,2370,2350,70079
20250408,095900,13883259238,2355,2355,2355,2345,19698
20250408,095800,13836925733,2350,2350,2360,2350,22931
20250408,095700,13782904023,2355,2350,2355,2345,12128
20250408,095600,13754400503,2350,2355,2360,2345,13546
20250408,095500,13722523448,2350,2355,2360,2345,29323
20250408,095400,13653505262,2350,2350,2355,2335,40013
20250408,095300,13559594865,2345,2350,2360,2340,28397
20250408,095200,13492806935,2350,2355,2360,2340,31142
20250408,095100,13419712375,2355,2320,2360,2320,59582
20250408,095000,13280120020,2325,2330,2330,2310,57071
20250408,094900,13147905950,2325,2330,2345,2325,33212
20250408,094800,13070304995,2340,2340,2345,2320,44040
20250408,094700,12967759880,2340,2350,2350,2335,20009
20250408,094600,12920970620,2350,2350,2355,2335,32673
20250408,094500,12844270195,2355,2350,2365,2350,15262
20250408,094400,12808310063,2355,2365,2370,2350,23989
20250408,094300,12751691868,2365,2365,2375,2360,29094
20250408,094200,12682768033,2375,2340,2375,2340,34048
20250408,094100,12602308915,2340,2360,2370,2340,48133
20250408,094000,12488853315,2360,2390,2390,2355,84962
20250408,093900,12287475365,2380,2365,2390,2360,120516
20250408,093800,12000739245,2370,2360,2370,2355,22105
20250408,093700,11948510935,2360,2365,2370,2350,66194
20250408,093600,11792144125,2365,2375,2390,2355,84692
20250408,093500,11591221960,2375,2350,2385,2340,63101
20250408,093400,11441869185,2350,2360,2360,2340,29366
20250408,093300,11372827870,2360,2315,2365,2310,87733
20250408,093200,11167156680,2315,2315,2330,2310,37339
20250408,093100,11080541430,2315,2305,2330,2305,63007
20250408,093000,10934487000,2305,2340,2345,2305,143786
20250408,092900,10600400680,2345,2360,2360,2345,32385
20250408,092800,10524343580,2360,2360,2365,2355,15667
20250408,092700,10487396810,2355,2350,2370,2345,48990
20250408,092600,10371858230,2350,2355,2360,2345,48172
20250408,092500,10258633745,2360,2360,2370,2350,68270
20250408,092400,10097626486,2360,2395,2395,2360,71740
20250408,092300,9927310291,2395,2385,2405,2380,107696
20250408,092200,9669378116,2390,2390,2395,2365,49184
20250408,092100,9552224021,2390,2380,2390,2360,70452
20250408,092000,9385115156,2380,2400,2405,2370,103074
20250408,091900,9139673376,2405,2400,2405,2375,153691
20250408,091800,8772193669,2400,2375,2415,2365,175715
20250408,091700,8351469234,2375,2325,2385,2320,160664
20250408,091600,7972251989,2325,2350,2365,2315,158814
20250408,091500,7601001914,2355,2355,2385,2350,98998
20250408,091400,7366658224,2350,2370,2380,2350,193817
20250408,091300,6909410058,2375,2405,2435,2370,345256
20250408,091200,6078505310,2405,2385,2420,2380,301545
20250408,091100,5351777505,2390,2410,2420,2360,359735
20250408,091000,4492496250,2420,2380,2420,2370,338806
20250408,090900,3680673498,2380,2350,2390,2340,353852
20250408,090800,2841028585,2350,2330,2375,2295,351564
20250408,090700,2018470431,2330,2290,2340,2265,170845
20250408,090600,1625580212,2285,2255,2305,2240,205125
20250408,090500,1157804910,2255,2205,2275,2205,145606
20250408,090400,830633390,2205,2205,2215,2180,37071
20250408,090300,749122910,2205,2230,2230,2205,61970
20250408,090200,611674030,2235,2195,2235,2165,98332
20250408,090100,395350165,2190,2175,2200,2165,52624
20250408,090000,280265650,2175,2215,2220,2175,127244