stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250410,192300,5585287413,2175,2175,2175,2175,28938
20250410,192200,5585287413,2175,2175,2175,2175,0
20250410,192100,5585287413,2175,2175,2175,2175,0
20250410,192000,5585287413,2175,2175,2175,2175,0
20250410,191900,5585287413,2175,2175,2175,2175,0
20250410,191800,5585287413,2175,2175,2175,2175,0
20250410,191700,5585287413,2175,2175,2175,2175,0
20250410,191600,5585287413,2175,2175,2175,2175,0
20250410,191500,5585287413,2175,2175,2175,2175,0
20250410,191400,5585287413,2175,2175,2175,2175,0
20250410,191300,5585287413,2175,2175,2175,2175,0
20250410,191200,5585287413,2175,2175,2175,2175,0
20250410,191100,5585287413,2175,2175,2175,2175,0
20250410,191000,5585287413,2175,2175,2175,2175,0
20250410,190900,5585287413,2175,2175,2175,2175,0
20250410,190800,5585287413,2175,2175,2175,2175,0
20250410,190700,5585287413,2175,2175,2175,2175,0
20250410,190600,5585287413,2175,2175,2175,2175,0
20250410,190500,5585287413,2175,2175,2175,2175,0
20250410,190400,5585287413,2175,2175,2175,2175,0
20250410,190300,5585287413,2175,2175,2175,2175,0
20250410,190200,5585287413,2175,2175,2175,2175,0
20250410,190100,5585287413,2175,2175,2175,2175,0
20250410,190000,5585287413,2175,2175,2175,2175,0
20250410,185900,5585287413,2175,2175,2175,2175,0
20250410,185800,5585287413,2175,2175,2175,2175,0
20250410,185700,5585287413,2175,2175,2175,2175,0
20250410,185600,5585287413,2175,2175,2175,2175,0
20250410,185500,5585287413,2175,2175,2175,2175,0
20250410,185400,5585287413,2175,2175,2175,2175,0
20250410,185300,5585287413,2175,2175,2175,2175,28938
20250410,185200,5585287413,2175,2175,2175,2175,0
20250410,185100,5585287413,2175,2175,2175,2175,0
20250410,185000,5585287413,2175,2175,2175,2175,0
20250410,184900,5585287413,2175,2175,2175,2175,0
20250410,184800,5585287413,2175,2175,2175,2175,0
20250410,184700,5585287413,2175,2175,2175,2175,0
20250410,184600,5585287413,2175,2175,2175,2175,0
20250410,184500,5585287413,2175,2175,2175,2175,0
20250410,184400,5585287413,2175,2175,2175,2175,0
20250410,184300,5585287413,2175,2175,2175,2175,0
20250410,184200,5585287413,2175,2175,2175,2175,0
20250410,184100,5585287413,2175,2175,2175,2175,0
20250410,184000,5585287413,2175,2175,2175,2175,0
20250410,183900,5585287413,2175,2175,2175,2175,0
20250410,183800,5585287413,2175,2175,2175,2175,0
20250410,183700,5585287413,2175,2175,2175,2175,0
20250410,183600,5585287413,2175,2175,2175,2175,0
20250410,183500,5585287413,2175,2175,2175,2175,0
20250410,183400,5585287413,2175,2175,2175,2175,0
20250410,183300,5585287413,2175,2175,2175,2175,0
20250410,183200,5585287413,2175,2175,2175,2175,0
20250410,183100,5585287413,2175,2175,2175,2175,0
20250410,183000,5585287413,2175,2175,2175,2175,0
20250410,182900,5585287413,2175,2175,2175,2175,0
20250410,182800,5585287413,2175,2175,2175,2175,0
20250410,182700,5585287413,2175,2175,2175,2175,0
20250410,182600,5585287413,2175,2175,2175,2175,0
20250410,182500,5585287413,2175,2175,2175,2175,0
20250410,182400,5585287413,2175,2175,2175,2175,0
20250410,182300,5585287413,2175,2175,2175,2175,28938
20250410,182200,5585287413,2175,2175,2175,2175,0
20250410,182100,5585287413,2175,2175,2175,2175,0
20250410,182000,5585287413,2175,2175,2175,2175,0
20250410,181900,5585287413,2175,2175,2175,2175,0
20250410,181800,5585287413,2175,2175,2175,2175,0
20250410,181700,5585287413,2175,2175,2175,2175,0
20250410,181600,5585287413,2175,2175,2175,2175,0
20250410,181500,5585287413,2175,2175,2175,2175,0
20250410,181400,5585287413,2175,2175,2175,2175,0
20250410,181300,5585287413,2175,2175,2175,2175,0
20250410,181200,5585287413,2175,2175,2175,2175,0
20250410,181100,5585287413,2175,2175,2175,2175,0
20250410,181000,5585287413,2175,2175,2175,2175,0
20250410,180900,5585287413,2175,2175,2175,2175,0
20250410,180800,5585287413,2175,2175,2175,2175,0
20250410,180700,5585287413,2175,2175,2175,2175,0
20250410,180600,5585287413,2175,2175,2175,2175,0
20250410,180500,5585287413,2175,2175,2175,2175,0
20250410,180400,5585287413,2175,2175,2175,2175,0
20250410,180300,5585287413,2175,2175,2175,2175,0
20250410,180200,5585287413,2175,2175,2175,2175,0
20250410,180100,5585287413,2175,2175,2175,2175,0
20250410,180000,5585287413,2175,2175,2175,2175,0
20250410,175900,5585287413,2175,2175,2175,2175,0
20250410,175800,5585287413,2175,2175,2175,2175,0
20250410,175700,5585287413,2175,2175,2175,2175,0
20250410,175600,5585287413,2175,2175,2175,2175,0
20250410,175500,5585287413,2175,2175,2175,2175,0
20250410,175400,5585287413,2175,2175,2175,2175,0
20250410,175300,5585287413,2175,2175,2175,2175,28938
20250410,175200,5585287413,2175,2175,2175,2175,0
20250410,175100,5585287413,2175,2175,2175,2175,0
20250410,175000,5585287413,2175,2175,2175,2175,0
20250410,174900,5585287413,2175,2175,2175,2175,0
20250410,174800,5585287413,2175,2175,2175,2175,0
20250410,174700,5585287413,2175,2175,2175,2175,0
20250410,174600,5585287413,2175,2175,2175,2175,0
20250410,174500,5585287413,2175,2175,2175,2175,0
20250410,174400,5585287413,2175,2175,2175,2175,0
20250410,174300,5585287413,2175,2175,2175,2175,0
20250410,174200,5585287413,2175,2175,2175,2175,0
20250410,174100,5585287413,2175,2175,2175,2175,0
20250410,174000,5585287413,2175,2175,2175,2175,0
20250410,173900,5585287413,2175,2175,2175,2175,0
20250410,173800,5585287413,2175,2175,2175,2175,0
20250410,173700,5585287413,2175,2175,2175,2175,0
20250410,173600,5585287413,2175,2175,2175,2175,0
20250410,173500,5585287413,2175,2175,2175,2175,0
20250410,173400,5585287413,2175,2175,2175,2175,0
20250410,173300,5585287413,2175,2175,2175,2175,0
20250410,173200,5585287413,2175,2175,2175,2175,0
20250410,173100,5585287413,2175,2175,2175,2175,0
20250410,173000,5585287413,2175,2175,2175,2175,0
20250410,172900,5585287413,2175,2175,2175,2175,0
20250410,172800,5585287413,2175,2175,2175,2175,0
20250410,172700,5585287413,2175,2175,2175,2175,0
20250410,172600,5585287413,2175,2175,2175,2175,0
20250410,172500,5585287413,2175,2175,2175,2175,0
20250410,172400,5585287413,2175,2175,2175,2175,0
20250410,172300,5585287413,2175,2175,2175,2175,28938
20250410,172200,5585287413,2175,2175,2175,2175,0
20250410,172100,5585287413,2175,2175,2175,2175,0
20250410,172000,5585287413,2175,2175,2175,2175,0
20250410,171900,5585287413,2175,2175,2175,2175,0
20250410,171800,5585287413,2175,2175,2175,2175,0
20250410,171700,5585287413,2175,2175,2175,2175,0
20250410,171600,5585287413,2175,2175,2175,2175,0
20250410,171500,5585287413,2175,2175,2175,2175,0
20250410,171400,5585287413,2175,2175,2175,2175,0
20250410,171300,5585287413,2175,2175,2175,2175,0
20250410,171200,5585287413,2175,2175,2175,2175,0
20250410,171100,5585287413,2175,2175,2175,2175,0
20250410,171000,5585287413,2175,2175,2175,2175,0
20250410,170900,5585287413,2175,2175,2175,2175,0
20250410,170800,5585287413,2175,2175,2175,2175,0
20250410,170700,5585287413,2175,2175,2175,2175,0
20250410,170600,5585287413,2175,2175,2175,2175,0
20250410,170500,5585287413,2175,2175,2175,2175,0
20250410,170400,5585287413,2175,2175,2175,2175,0
20250410,170300,5585287413,2175,2175,2175,2175,0
20250410,170200,5585287413,2175,2175,2175,2175,0
20250410,170100,5585287413,2175,2175,2175,2175,0
20250410,170000,5585287413,2175,2175,2175,2175,0
20250410,165900,5585287413,2175,2175,2175,2175,0
20250410,165800,5585287413,2175,2175,2175,2175,0
20250410,165700,5585287413,2175,2175,2175,2175,0
20250410,165600,5585287413,2175,2175,2175,2175,0
20250410,165500,5585287413,2175,2175,2175,2175,0
20250410,165400,5585287413,2175,2175,2175,2175,0
20250410,165300,5585287413,2175,2175,2175,2175,28938
20250410,165200,5585287413,2175,2175,2175,2175,0
20250410,165100,5585287413,2175,2175,2175,2175,0
20250410,165000,5585287413,2175,2175,2175,2175,0
20250410,164900,5585287413,2175,2175,2175,2175,0
20250410,164800,5585287413,2175,2175,2175,2175,0
20250410,164700,5585287413,2175,2175,2175,2175,0
20250410,164600,5585287413,2175,2175,2175,2175,0
20250410,164500,5585287413,2175,2175,2175,2175,0
20250410,164400,5585287413,2175,2175,2175,2175,0
20250410,164300,5585287413,2175,2175,2175,2175,0
20250410,164200,5585287413,2175,2175,2175,2175,0
20250410,164100,5585287413,2175,2175,2175,2175,0
20250410,164000,5585287413,2175,2175,2175,2175,0
20250410,163900,5585287413,2175,2175,2175,2175,0
20250410,163800,5585287413,2175,2175,2175,2175,0
20250410,163700,5585287413,2175,2175,2175,2175,0
20250410,163600,5585287413,2175,2175,2175,2175,0
20250410,163500,5585287413,2175,2175,2175,2175,0
20250410,163400,5585287413,2175,2175,2175,2175,0
20250410,163300,5585287413,2175,2175,2175,2175,0
20250410,163200,5585287413,2175,2175,2175,2175,0
20250410,163100,5585287413,2175,2175,2175,2175,0
20250410,163000,5585287413,2175,2175,2175,2175,0
20250410,162900,5585287413,2175,2175,2175,2175,0
20250410,162800,5585287413,2175,2175,2175,2175,0
20250410,162700,5585287413,2175,2175,2175,2175,0
20250410,162600,5585287413,2175,2175,2175,2175,0
20250410,162500,5585287413,2175,2175,2175,2175,0
20250410,162400,5585287413,2175,2175,2175,2175,0
20250410,162300,5585287413,2175,2175,2175,2175,28938
20250410,162200,5585287413,2175,2175,2175,2175,0
20250410,162100,5585287413,2175,2175,2175,2175,0
20250410,162000,5585287413,2175,2175,2175,2175,0
20250410,161900,5585287413,2175,2175,2175,2175,0
20250410,161800,5585287413,2175,2175,2175,2175,0
20250410,161700,5585287413,2175,2175,2175,2175,0
20250410,161600,5585287413,2175,2175,2175,2175,0
20250410,161500,5585287413,2175,2175,2175,2175,0
20250410,161400,5585287413,2175,2175,2175,2175,0
20250410,161300,5585287413,2175,2175,2175,2175,0
20250410,161200,5585287413,2175,2175,2175,2175,0
20250410,161100,5585287413,2175,2175,2175,2175,0
20250410,161000,5585287413,2175,2175,2175,2175,0
20250410,160900,5585287413,2175,2175,2175,2175,0
20250410,160800,5585287413,2175,2175,2175,2175,0
20250410,160700,5585287413,2175,2175,2175,2175,0
20250410,160600,5585287413,2175,2175,2175,2175,0
20250410,160500,5585287413,2175,2175,2175,2175,0
20250410,160400,5585287413,2175,2175,2175,2175,0
20250410,160300,5585287413,2175,2175,2175,2175,0
20250410,160200,5585287413,2175,2175,2175,2175,0
20250410,160100,5585287413,2175,2175,2175,2175,0
20250410,160000,5585287413,2175,2175,2175,2175,0
20250410,155900,5585287413,2175,2175,2175,2175,0
20250410,155800,5585287413,2175,2175,2175,2175,0
20250410,155700,5585287413,2175,2175,2175,2175,0
20250410,155600,5585287413,2175,2175,2175,2175,0
20250410,155500,5585287413,2175,2175,2175,2175,0
20250410,155400,5585287413,2175,2175,2175,2175,0
20250410,155300,5585287413,2175,2175,2175,2175,28938
20250410,155200,5585287413,2175,2175,2175,2175,0
20250410,155100,5585287413,2175,2175,2175,2175,0
20250410,155000,5585287413,2175,2175,2175,2175,0
20250410,154900,5585287413,2175,2175,2175,2175,0
20250410,154800,5585287413,2175,2175,2175,2175,0
20250410,154700,5585287413,2175,2175,2175,2175,0
20250410,154600,5585287413,2175,2175,2175,2175,0
20250410,154500,5585287413,2175,2175,2175,2175,0
20250410,154400,5585287413,2175,2175,2175,2175,0
20250410,154300,5585287413,2175,2175,2175,2175,0
20250410,154200,5585287413,2175,2175,2175,2175,0
20250410,154100,5585287413,2175,2175,2175,2175,0
20250410,154000,5585287413,2175,2175,2175,2175,0
20250410,153900,5585287413,2175,2175,2175,2175,0
20250410,153800,5585287413,2175,2175,2175,2175,0
20250410,153700,5585287413,2175,2175,2175,2175,0
20250410,153600,5585287413,2175,2175,2175,2175,0
20250410,153500,5585287413,2175,2175,2175,2175,0
20250410,153400,5585287413,2175,2175,2175,2175,0
20250410,153300,5585287413,2175,2175,2175,2175,0
20250410,153200,5585287413,2175,2175,2175,2175,0
20250410,153100,5585287413,2175,2175,2175,2175,0
20250410,153000,5585287413,2175,2175,2175,2175,28938
20250410,152900,5522347263,2165,2165,2165,2165,0
20250410,152800,5522347263,2165,2165,2165,2165,0
20250410,152700,5522347263,2165,2165,2165,2165,0
20250410,152600,5522347263,2165,2165,2165,2165,0
20250410,152500,5522347263,2165,2165,2165,2165,0
20250410,152400,5522347263,2165,2165,2165,2165,0
20250410,152300,5522347263,2165,2165,2165,2165,0
20250410,152200,5522347263,2165,2165,2165,2165,0
20250410,152100,5522347263,2165,2165,2165,2165,0
20250410,152000,5522347263,2165,2165,2165,2165,0
20250410,151900,5522347263,2165,2160,2170,2150,8828
20250410,151800,5503299173,2160,2155,2160,2150,7435
20250410,151700,5487278653,2160,2155,2165,2155,2597
20250410,151600,5481682093,2165,2170,2170,2155,10633
20250410,151500,5458743744,2175,2170,2175,2160,6562
20250410,151400,5444534924,2170,2160,2170,2160,5280
20250410,151300,5433114779,2160,2170,2170,2160,6406
20250410,151200,5419242194,2170,2170,2170,2170,2205
20250410,151100,5414457344,2170,2170,2170,2160,432
20250410,151000,5413519964,2165,2170,2170,2160,2097
20250410,150900,5408980584,2160,2165,2170,2160,6730
20250410,150800,5394400174,2155,2165,2165,2155,3945
20250410,150700,5385894304,2170,2170,2170,2160,2674
20250410,150600,5380117654,2170,2165,2170,2160,3142
20250410,150500,5373314999,2170,2165,2170,2165,2270
20250410,150400,5368400399,2165,2165,2170,2165,1314
20250410,150300,5365555529,2165,2165,2170,2160,3120
20250410,150200,5358802719,2165,2165,2165,2165,696
20250410,150100,5357295879,2165,2165,2165,2165,0
20250410,150000,5357295879,2165,2160,2165,2160,1738
20250410,145900,5353533134,2165,2160,2165,2155,4858
20250410,145800,5343026844,2160,2160,2160,2160,2976
20250410,145700,5336598684,2165,2160,2165,2160,1786
20250410,145600,5332735924,2160,2160,2160,2160,90
20250410,145500,5332541524,2165,2160,2165,2160,1081
20250410,145400,5330206159,2165,2165,2165,2160,275
20250410,145300,5329610984,2165,2165,2165,2165,93
20250410,145200,5329409639,2165,2165,2165,2160,772
20250410,145100,5327739025,2165,2165,2165,2165,268
20250410,145000,5327158805,2165,2170,2170,2165,208
20250410,144900,5326707485,2170,2160,2170,2160,2155
20250410,144800,5322041905,2165,2165,2165,2165,5
20250410,144700,5322031080,2160,2160,2160,2160,2443
20250410,144600,5316754200,2165,2165,2165,2165,1687
20250410,144500,5313101845,2170,2170,2170,2170,128
20250410,144400,5312824085,2175,2170,2175,2170,121
20250410,144300,5312561300,2175,2170,2175,2170,1506
20250410,144200,5309289470,2170,2170,2175,2165,3249
20250410,144100,5302241685,2170,2170,2170,2170,2
20250410,144000,5302237345,2170,2170,2170,2170,130
20250410,143900,5301955245,2170,2170,2170,2165,2170
20250410,143800,5297246350,2165,2160,2170,2160,4415
20250410,143700,5287705700,2160,2165,2165,2160,300
20250410,143600,5287057695,2165,2170,2170,2165,4184
20250410,143500,5277995510,2170,2170,2170,2170,0
20250410,143400,5277995510,2170,2170,2170,2170,10
20250410,143300,5277973810,2165,2165,2170,2165,1499
20250410,143200,5274728470,2165,2165,2165,2155,2795
20250410,143100,5268683745,2165,2165,2165,2165,46
20250410,143000,5268584155,2165,2165,2165,2165,0
20250410,142900,5268584155,2165,2160,2165,2160,1760
20250410,142800,5264780255,2160,2165,2165,2160,204
20250410,142700,5264339595,2160,2165,2165,2160,337
20250410,142600,5263611665,2160,2160,2160,2160,10
20250410,142500,5263590065,2160,2165,2165,2160,1414
20250410,142400,5260529255,2165,2165,2165,2165,657
20250410,142300,5259106850,2165,2160,2165,2160,5113
20250410,142200,5248039725,2160,2160,2160,2155,4512
20250410,142100,5238293955,2160,2165,2165,2160,999
20250410,142000,5236136110,2165,2160,2165,2160,26
20250410,141900,5236079945,2160,2160,2160,2160,484
20250410,141800,5235034505,2165,2165,2165,2165,1
20250410,141700,5235032340,2150,2160,2165,2150,6328
20250410,141600,5221395985,2155,2155,2155,2155,409
20250410,141500,5220514590,2160,2160,2160,2160,1
20250410,141400,5220512430,2160,2160,2160,2160,27
20250410,141300,5220454110,2160,2150,2165,2150,102
20250410,141200,5220234785,2165,2155,2165,2150,1585
20250410,141100,5216819375,2160,2160,2160,2160,22
20250410,141000,5216771855,2160,2160,2160,2160,351
20250410,140900,5216013695,2165,2165,2165,2165,1037
20250410,140800,5213768590,2170,2160,2170,2160,4092
20250410,140700,5204909670,2160,2160,2160,2160,0
20250410,140600,5204909670,2160,2160,2165,2160,53
20250410,140500,5204795185,2160,2165,2165,2160,470
20250410,140400,5203779885,2165,2160,2165,2160,232
20250410,140300,5203278755,2165,2165,2165,2165,0
20250410,140200,5203278755,2165,2165,2165,2165,0
20250410,140100,5203278755,2165,2165,2165,2165,0
20250410,140000,5203278755,2165,2165,2165,2165,835
20250410,135900,5201470980,2170,2165,2170,2165,3231
20250410,135800,5194464870,2170,2170,2170,2170,9515
20250410,135700,5173817320,2165,2170,2170,2165,524
20250410,135600,5172682740,2165,2170,2170,2165,650
20250410,135500,5171275485,2165,2165,2165,2165,5859
20250410,135400,5158590750,2160,2160,2160,2160,201
20250410,135300,5158156590,2165,2165,2165,2165,0
20250410,135200,5158156590,2165,2165,2165,2165,0
20250410,135100,5158156590,2165,2165,2165,2165,3
20250410,135000,5158150095,2165,2165,2165,2165,0
20250410,134900,5158150095,2165,2155,2165,2155,4023
20250410,134800,5149450175,2160,2150,2160,2150,502
20250410,134700,5148370865,2150,2150,2150,2150,1
20250410,134600,5148368715,2145,2160,2165,2140,7837
20250410,134500,5131555615,2150,2155,2155,2145,8238
20250410,134400,5113857745,2160,2160,2160,2160,2377
20250410,134300,5108723425,2160,2160,2160,2155,3219
20250410,134200,5101770795,2160,2165,2165,2160,47
20250410,134100,5101669270,2155,2155,2155,2155,1
20250410,134000,5101667115,2160,2165,2170,2160,3262
20250410,133900,5094608585,2170,2165,2170,2165,211
20250410,133800,5094150725,2165,2165,2170,2160,212
20250410,133700,5093692595,2165,2160,2165,2160,422
20250410,133600,5092780785,2160,2170,2175,2160,4260
20250410,133500,5083536135,2165,2165,2165,2165,0
20250410,133400,5083536135,2165,2160,2170,2160,7
20250410,133300,5083520970,2170,2170,2170,2170,30
20250410,133200,5083455870,2170,2160,2170,2160,12
20250410,133100,5083429930,2160,2165,2170,2160,44
20250410,133000,5083334805,2165,2160,2170,2160,91
20250410,132900,5083138205,2170,2165,2170,2160,512
20250410,132800,5082029740,2165,2165,2170,2165,438
20250410,132700,5081081420,2170,2165,2170,2165,683
20250410,132600,5079599325,2165,2165,2165,2165,13
20250410,132500,5079571180,2170,2165,2170,2160,4875
20250410,132400,5068994100,2165,2165,2170,2165,15
20250410,132300,5068961615,2165,2165,2165,2160,5632
20250410,132200,5056768340,2165,2165,2165,2165,238
20250410,132100,5056253070,2165,2165,2165,2165,105
20250410,132000,5056025745,2165,2165,2170,2165,1508
20250410,131900,5052760915,2165,2170,2170,2165,123
20250410,131800,5052494305,2170,2165,2170,2150,2613
20250410,131700,5046836810,2155,2165,2165,2155,1338
20250410,131600,5043953410,2165,2165,2165,2165,0
20250410,131500,5043953410,2165,2160,2165,2160,2004
20250410,131400,5039620540,2165,2165,2165,2165,0
20250410,131300,5039620540,2165,2165,2165,2165,522
20250410,131200,5038490410,2165,2160,2165,2160,11
20250410,131100,5038466620,2165,2165,2165,2165,315
20250410,131000,5037784645,2165,2165,2165,2165,2
20250410,130900,5037780315,2150,2160,2160,2150,2503
20250410,130800,5032388970,2155,2155,2155,2155,600
20250410,130700,5031095970,2160,2160,2160,2160,500
20250410,130600,5030015970,2160,2165,2165,2160,591
20250410,130500,5028739405,2165,2170,2170,2165,9
20250410,130400,5028719915,2165,2155,2165,2155,534
20250410,130300,5027564035,2155,2160,2170,2155,8298
20250410,130200,5009653540,2160,2165,2165,2160,1417
20250410,130100,5006585750,2165,2170,2170,2165,8
20250410,130000,5006568395,2170,2170,2170,2170,1166
20250410,125900,5004038175,2165,2165,2165,2165,3911
20250410,125800,4995570860,2170,2165,2170,2165,5597
20250410,125700,4983430375,2170,2165,2170,2165,1002
20250410,125600,4981261035,2165,2165,2165,2165,0
20250410,125500,4981261035,2165,2160,2165,2160,2444
20250410,125400,4975975385,2160,2160,2165,2160,6638
20250410,125300,4961628355,2160,2160,2160,2160,2728
20250410,125200,4955735875,2150,2155,2155,2150,1517
20250410,125100,4952466785,2160,2160,2160,2160,65
20250410,125000,4952326385,2155,2155,2155,2155,10
20250410,124900,4952304835,2155,2155,2155,2155,526
20250410,124800,4951171305,2155,2155,2155,2155,4
20250410,124700,4951162685,2150,2155,2155,2150,1176
20250410,124600,4948630595,2155,2150,2155,2150,769
20250410,124500,4946973810,2145,2145,2145,2145,0
20250410,124400,4946973810,2145,2150,2150,2145,429
20250410,124300,4946051775,2145,2145,2150,2145,153
20250410,124200,4945723540,2145,2145,2145,2145,201
20250410,124100,4945292395,2145,2150,2155,2145,17
20250410,124000,4945255870,2150,2145,2150,2140,3693
20250410,123900,4937341270,2145,2155,2155,2140,6196
20250410,123800,4924067010,2155,2155,2155,2150,52
20250410,123700,4923954955,2155,2155,2155,2155,1
20250410,123600,4923952800,2150,2145,2150,2145,1533
20250410,123500,4920660980,2145,2145,2145,2145,3
20250410,123400,4920654545,2140,2140,2140,2140,0
20250410,123300,4920654545,2140,2150,2150,2135,20021
20250410,123200,4877771575,2150,2155,2155,2150,13
20250410,123100,4877743575,2155,2150,2155,2150,801
20250410,123000,4876020020,2150,2150,2150,2150,481
20250410,122900,4874985870,2145,2145,2150,2145,936
20250410,122800,4872975810,2145,2155,2160,2145,118
20250410,122700,4872722195,2145,2160,2160,2145,1656
20250410,122600,4869167275,2160,2145,2160,2145,2197
20250410,122500,4864434890,2155,2145,2155,2145,1076
20250410,122400,4862126410,2150,2150,2150,2150,1880
20250410,122300,4858084410,2150,2150,2155,2150,248
20250410,122200,4857551205,2150,2155,2155,2150,1500
20250410,122100,4854325660,2160,2160,2160,2160,0
20250410,122000,4854325660,2160,2160,2160,2150,1230
20250410,121900,4851681140,2155,2155,2155,2150,2458
20250410,121800,4846394760,2155,2155,2155,2155,115
20250410,121700,4846146935,2150,2150,2150,2150,301
20250410,121600,4845499785,2155,2155,2155,2155,636
20250410,121500,4844129205,2165,2165,2165,2165,0
20250410,121400,4844129205,2165,2165,2165,2165,20
20250410,121300,4844085905,2160,2165,2165,2155,204
20250410,121200,4843646035,2165,2160,2165,2160,61
20250410,121100,4843514270,2160,2160,2160,2160,550
20250410,121000,4842326270,2160,2160,2160,2160,5
20250410,120900,4842315470,2160,2165,2165,2160,255
20250410,120800,4841764645,2165,2160,2165,2160,206
20250410,120700,4841319610,2160,2160,2160,2160,302
20250410,120600,4840667290,2160,2160,2160,2155,2076
20250410,120500,4836183755,2160,2170,2170,2160,3794
20250410,120400,4827981250,2165,2165,2165,2165,141
20250410,120300,4827675985,2175,2175,2175,2165,1943
20250410,120200,4823460955,2180,2185,2185,2180,131
20250410,120100,4823175110,2175,2170,2175,2170,378
20250410,120000,4822353435,2170,2170,2175,2170,527
20250410,115900,4821209840,2170,2175,2175,2170,190
20250410,115800,4820797530,2175,2170,2175,2170,86
20250410,115700,4820610545,2175,2175,2175,2175,3081
20250410,115600,4813909370,2185,2185,2185,2185,1
20250410,115500,4813907185,2175,2180,2190,2175,3798
20250410,115400,4805627940,2175,2190,2190,2175,557
20250410,115300,4804408200,2190,2190,2190,2175,311
20250410,115200,4803727125,2190,2180,2190,2175,9890
20250410,115100,4782085310,2185,2175,2185,2175,5903
20250410,115000,4769206480,2175,2165,2175,2165,1770
20250410,114900,4765359730,2170,2165,2170,2160,4652
20250410,114800,4755286094,2170,2170,2175,2170,9575
20250410,114700,4734492319,2170,2165,2170,2165,5713
20250410,114600,4722120303,2165,2165,2165,2165,3
20250410,114500,4722113808,2170,2170,2170,2170,100
20250410,114400,4721896808,2170,2170,2170,2170,1
20250410,114300,4721894638,2160,2165,2170,2160,5
20250410,114200,4721883813,2165,2165,2170,2165,1646
20250410,114100,4718320033,2165,2170,2175,2155,2150
20250410,114000,4713673268,2175,2165,2175,2165,1809
20250410,113900,4709748713,2170,2170,2170,2170,0
20250410,113800,4709748713,2170,2170,2170,2160,117
20250410,113700,4709495898,2165,2170,2170,2165,3
20250410,113600,4709489398,2165,2170,2170,2165,12
20250410,113500,4709463363,2170,2170,2170,2170,93
20250410,113400,4709261553,2170,2165,2170,2160,1624
20250410,113300,4705748523,2170,2165,2170,2165,354
20250410,113200,4704981543,2170,2155,2170,2155,2679
20250410,113100,4699189528,2160,2160,2160,2160,1358
20250410,113000,4696256248,2150,2150,2160,2145,10800
20250410,112900,4673058223,2150,2165,2165,2150,5989
20250410,112800,4660139738,2160,2160,2160,2160,2887
20250410,112700,4653903818,2160,2160,2165,2160,1267
20250410,112600,4651163718,2160,2160,2160,2155,15
20250410,112500,4651131323,2160,2160,2165,2150,905
20250410,112400,4649180778,2150,2155,2160,2150,1641
20250410,112300,4645648783,2155,2160,2160,2155,125
20250410,112200,4645379238,2160,2160,2160,2160,201
20250410,112100,4644945078,2155,2155,2155,2150,227
20250410,112000,4644456678,2155,2150,2155,2150,99
20250410,111900,4644243383,2150,2150,2160,2145,2088
20250410,111800,4639751953,2150,2150,2160,2145,4897
20250410,111700,4629210468,2160,2155,2160,2145,16564
20250410,111600,4593639288,2150,2160,2160,2150,19648
20250410,111500,4551356698,2160,2165,2165,2160,6135
20250410,111400,4538093478,2165,2170,2170,2165,177
20250410,111300,4537709738,2170,2165,2170,2160,1598
20250410,111200,4534251103,2165,2165,2175,2165,453
20250410,111100,4533268618,2165,2165,2175,2165,4068
20250410,111000,4524455848,2170,2170,2170,2165,291
20250410,110900,4523825583,2170,2175,2175,2165,682
20250410,110800,4522348948,2170,2170,2175,2170,1168
20250410,110700,4519814383,2175,2170,2175,2165,1498
20250410,110600,4516569498,2170,2170,2170,2160,3612
20250410,110500,4508763012,2165,2165,2175,2165,1782
20250410,110400,4504904327,2175,2170,2175,2165,2550
20250410,110300,4499377122,2170,2172,2175,2170,2288
20250410,110200,4494410722,2175,2170,2175,2170,3062
20250410,110100,4487752747,2175,2170,2180,2165,4427
20250410,110000,4478147562,2170,2177,2180,2170,3230
20250410,105900,4471137425,2177,2180,2180,2175,552
20250410,105800,4469935559,2180,2170,2180,2170,401
20250410,105700,4469065339,2180,2180,2180,2170,2165
20250410,105600,4464359834,2180,2175,2180,2175,76
20250410,105500,4464194474,2175,2175,2175,2170,491
20250410,105400,4463126914,2180,2180,2180,2180,350
20250410,105300,4462363914,2180,2175,2180,2170,14
20250410,105200,4462333469,2175,2180,2180,2175,41
20250410,105100,4462244239,2175,2175,2180,2170,13462
20250410,105000,4432979649,2175,2180,2185,2175,1571
20250410,104900,4429557224,2185,2185,2185,2185,1
20250410,104800,4429555039,2175,2190,2190,2175,135
20250410,104700,4429261384,2190,2190,2190,2180,3044
20250410,104600,4422605024,2190,2180,2190,2180,358
20250410,104500,4421822644,2185,2185,2185,2185,905
20250410,104400,4419845219,2185,2180,2185,2180,137
20250410,104300,4419546059,2180,2185,2185,2175,694
20250410,104200,4418034024,2185,2175,2185,2175,1482
20250410,104100,4414807844,2175,2175,2180,2175,4194
20250410,104000,4405685689,2180,2180,2180,2180,5372
20250410,103900,4393974729,2185,2180,2185,2180,321
20250410,103800,4393274399,2180,2185,2185,2180,1058
20250410,103700,4390962904,2180,2190,2190,2180,1646
20250410,103600,4387366339,2190,2185,2190,2185,5590
20250410,103500,4375152179,2190,2185,2190,2185,771
20250410,103400,4373467529,2185,2195,2195,2185,3857
20250410,103300,4365039789,2185,2190,2195,2185,4783
20250410,103200,4354568214,2190,2180,2190,2180,2691
20250410,103100,4348692629,2185,2180,2185,2180,1412
20250410,103000,4345614459,2185,2185,2185,2180,587
20250410,102900,4344334169,2180,2185,2190,2180,4528
20250410,102800,4334449879,2185,2185,2190,2185,2306
20250410,102700,4329411264,2190,2185,2190,2185,597
20250410,102600,4328106814,2185,2185,2190,2185,639
20250410,102500,4326710594,2185,2185,2185,2185,1089
20250410,102400,4324331129,2175,2185,2185,2175,1407
20250410,102300,4321265624,2180,2180,2185,2180,150
20250410,102200,4320938184,2185,2190,2190,2180,515
20250410,102100,4319814979,2190,2195,2195,2190,3113
20250410,102000,4312992627,2190,2175,2190,2175,10368
20250410,101900,4290343282,2170,2170,2180,2170,229
20250410,101800,4289845952,2180,2165,2180,2165,1130
20250410,101700,4287399277,2170,2170,2180,2170,1716
20250410,101600,4283675327,2170,2185,2185,2170,2873
20250410,101500,4277437437,2185,2185,2185,2175,704
20250410,101400,4275904807,2175,2170,2185,2165,4081
20250410,101300,4267043902,2165,2170,2175,2165,1167
20250410,101200,4264516027,2175,2170,2175,2165,12079
20250410,101100,4238311637,2170,2175,2175,2170,5182
20250410,101000,4227058777,2180,2175,2180,2170,9442
20250410,100900,4206521752,2175,2180,2185,2175,9398
20250410,100800,4186076247,2180,2185,2185,2180,4830
20250410,100700,4175546832,2185,2185,2185,2180,2151
20250410,100600,4170853627,2185,2185,2185,2180,1141
20250410,100500,4168365897,2185,2185,2185,2180,575
20250410,100400,4167112097,2180,2180,2185,2175,643
20250410,100300,4165708822,2175,2185,2185,2175,1496
20250410,100200,4162449977,2190,2190,2190,2180,2210
20250410,100100,4157610827,2190,2185,2190,2180,1936
20250410,100000,4153387372,2185,2175,2185,2175,4143
20250410,095900,4144360342,2180,2180,2180,2175,382
20250410,095800,4143529007,2180,2180,2180,2175,2965
20250410,095700,4137077997,2180,2180,2180,2175,3066
20250410,095600,4130406967,2180,2170,2180,2170,8533
20250410,095500,4111861097,2170,2190,2190,2170,19827
20250410,095400,4068702002,2190,2195,2200,2190,32366
20250410,095300,3997818102,2200,2200,2200,2195,2660
20250410,095200,3991978092,2200,2200,2200,2195,1139
20250410,095100,3989476772,2195,2200,2205,2190,16486
20250410,095000,3953240412,2200,2195,2200,2190,2281
20250410,094900,3948235997,2195,2185,2200,2185,9369
20250410,094800,3927714432,2190,2185,2190,2185,2867
20250410,094700,3921448982,2185,2185,2190,2185,1504
20250410,094600,3918162162,2190,2190,2195,2185,3347
20250410,094500,3910843827,2195,2195,2195,2190,2434
20250410,094400,3905502507,2195,2190,2195,2180,7525
20250410,094300,3889055822,2195,2185,2195,2180,3083
20250410,094200,3882311207,2185,2185,2185,2180,4653
20250410,094100,3872144412,2185,2185,2190,2180,11247
20250410,094000,3847617537,2190,2180,2190,2180,865
20250410,093900,3845728232,2185,2195,2200,2180,6274
20250410,093800,3832024317,2195,2190,2200,2190,19201
20250410,093700,3789853202,2190,2180,2190,2180,9128
20250410,093600,3769933217,2190,2185,2190,2180,4740
20250410,093500,3759585252,2180,2180,2185,2175,8939
20250410,093400,3740117642,2185,2175,2185,2170,8642
20250410,093300,3721281647,2185,2185,2185,2175,10385
20250410,093200,3698665457,2185,2185,2185,2180,3445
20250410,093100,3691154312,2185,2190,2190,2180,2155
20250410,093000,3686441039,2190,2170,2190,2165,10835
20250410,092900,3662831384,2165,2180,2185,2165,18156
20250410,092800,3623408764,2185,2190,2195,2180,11921
20250410,092700,3597326691,2195,2200,2210,2195,34129
20250410,092600,3522247256,2200,2210,2210,2200,17589
20250410,092500,3483498231,2205,2210,2215,2205,6371
20250410,092400,3469434656,2215,2190,2215,2190,43445
20250410,092300,3373803441,2195,2190,2195,2185,2509
20250410,092200,3368308146,2195,2185,2195,2180,4551
20250410,092100,3358362096,2185,2180,2190,2180,3678
20250410,092000,3350338446,2195,2185,2195,2180,6574
20250410,091900,3335965676,2180,2190,2190,2180,17307
20250410,091800,3298181341,2190,2165,2190,2160,23326
20250410,091700,3247552036,2175,2195,2200,2165,43999
20250410,091600,3151722416,2200,2200,2205,2195,9313
20250410,091500,3131238291,2200,2205,2205,2200,5090
20250410,091400,3120015951,2200,2185,2210,2185,19995
20250410,091300,3076126036,2185,2195,2200,2185,6035
20250410,091200,3062921586,2190,2195,2210,2190,15020
20250410,091100,3029908941,2195,2195,2195,2175,53353
20250410,091000,2913372316,2200,2195,2205,2190,20221
20250410,090900,2868903231,2200,2210,2220,2190,20993
20250410,090800,2822677821,2205,2185,2240,2165,98205
20250410,090700,2606293021,2185,2195,2210,2165,81485
20250410,090600,2428486136,2205,2235,2240,2190,86264
20250410,090500,2237705971,2240,2230,2245,2225,57081
20250410,090400,2110097736,2230,2235,2245,2210,90684
20250410,090300,1908672306,2225,2255,2305,2220,240357
20250410,090200,1363210692,2255,2300,2300,2240,317612
20250410,090100,640247430,2330,2330,2330,2330,0
20250410,090000,640247430,2330,2120,2330,2120,281695