stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,192300,1710974396,2165,2165,2165,2165,22159
20250411,192200,1710974396,2165,2165,2165,2165,0
20250411,192100,1710974396,2165,2165,2165,2165,0
20250411,192000,1710974396,2165,2165,2165,2165,0
20250411,191900,1710974396,2165,2165,2165,2165,0
20250411,191800,1710974396,2165,2165,2165,2165,0
20250411,191700,1710974396,2165,2165,2165,2165,0
20250411,191600,1710974396,2165,2165,2165,2165,0
20250411,191500,1710974396,2165,2165,2165,2165,0
20250411,191400,1710974396,2165,2165,2165,2165,0
20250411,191300,1710974396,2165,2165,2165,2165,0
20250411,191200,1710974396,2165,2165,2165,2165,0
20250411,191100,1710974396,2165,2165,2165,2165,0
20250411,191000,1710974396,2165,2165,2165,2165,0
20250411,190900,1710974396,2165,2165,2165,2165,0
20250411,190800,1710974396,2165,2165,2165,2165,0
20250411,190700,1710974396,2165,2165,2165,2165,0
20250411,190600,1710974396,2165,2165,2165,2165,0
20250411,190500,1710974396,2165,2165,2165,2165,0
20250411,190400,1710974396,2165,2165,2165,2165,0
20250411,190300,1710974396,2165,2165,2165,2165,0
20250411,190200,1710974396,2165,2165,2165,2165,0
20250411,190100,1710974396,2165,2165,2165,2165,0
20250411,190000,1710974396,2165,2165,2165,2165,0
20250411,185900,1710974396,2165,2165,2165,2165,0
20250411,185800,1710974396,2165,2165,2165,2165,0
20250411,185700,1710974396,2165,2165,2165,2165,0
20250411,185600,1710974396,2165,2165,2165,2165,0
20250411,185500,1710974396,2165,2165,2165,2165,0
20250411,185400,1710974396,2165,2165,2165,2165,0
20250411,185300,1710974396,2165,2165,2165,2165,22159
20250411,185200,1710974396,2165,2165,2165,2165,0
20250411,185100,1710974396,2165,2165,2165,2165,0
20250411,185000,1710974396,2165,2165,2165,2165,0
20250411,184900,1710974396,2165,2165,2165,2165,0
20250411,184800,1710974396,2165,2165,2165,2165,0
20250411,184700,1710974396,2165,2165,2165,2165,0
20250411,184600,1710974396,2165,2165,2165,2165,0
20250411,184500,1710974396,2165,2165,2165,2165,0
20250411,184400,1710974396,2165,2165,2165,2165,0
20250411,184300,1710974396,2165,2165,2165,2165,0
20250411,184200,1710974396,2165,2165,2165,2165,0
20250411,184100,1710974396,2165,2165,2165,2165,0
20250411,184000,1710974396,2165,2165,2165,2165,0
20250411,183900,1710974396,2165,2165,2165,2165,0
20250411,183800,1710974396,2165,2165,2165,2165,0
20250411,183700,1710974396,2165,2165,2165,2165,0
20250411,183600,1710974396,2165,2165,2165,2165,0
20250411,183500,1710974396,2165,2165,2165,2165,0
20250411,183400,1710974396,2165,2165,2165,2165,0
20250411,183300,1710974396,2165,2165,2165,2165,0
20250411,183200,1710974396,2165,2165,2165,2165,0
20250411,183100,1710974396,2165,2165,2165,2165,0
20250411,183000,1710974396,2165,2165,2165,2165,0
20250411,182900,1710974396,2165,2165,2165,2165,0
20250411,182800,1710974396,2165,2165,2165,2165,0
20250411,182700,1710974396,2165,2165,2165,2165,0
20250411,182600,1710974396,2165,2165,2165,2165,0
20250411,182500,1710974396,2165,2165,2165,2165,0
20250411,182400,1710974396,2165,2165,2165,2165,0
20250411,182300,1710974396,2165,2165,2165,2165,22159
20250411,182200,1710974396,2165,2165,2165,2165,0
20250411,182100,1710974396,2165,2165,2165,2165,0
20250411,182000,1710974396,2165,2165,2165,2165,0
20250411,181900,1710974396,2165,2165,2165,2165,0
20250411,181800,1710974396,2165,2165,2165,2165,0
20250411,181700,1710974396,2165,2165,2165,2165,0
20250411,181600,1710974396,2165,2165,2165,2165,0
20250411,181500,1710974396,2165,2165,2165,2165,0
20250411,181400,1710974396,2165,2165,2165,2165,0
20250411,181300,1710974396,2165,2165,2165,2165,0
20250411,181200,1710974396,2165,2165,2165,2165,0
20250411,181100,1710974396,2165,2165,2165,2165,0
20250411,181000,1710974396,2165,2165,2165,2165,0
20250411,180900,1710974396,2165,2165,2165,2165,0
20250411,180800,1710974396,2165,2165,2165,2165,0
20250411,180700,1710974396,2165,2165,2165,2165,0
20250411,180600,1710974396,2165,2165,2165,2165,0
20250411,180500,1710974396,2165,2165,2165,2165,0
20250411,180400,1710974396,2165,2165,2165,2165,0
20250411,180300,1710974396,2165,2165,2165,2165,0
20250411,180200,1710974396,2165,2165,2165,2165,0
20250411,180100,1710974396,2165,2165,2165,2165,0
20250411,180000,1710974396,2165,2165,2165,2165,0
20250411,175900,1710974396,2165,2165,2165,2165,0
20250411,175800,1710974396,2165,2165,2165,2165,0
20250411,175700,1710974396,2165,2165,2165,2165,0
20250411,175600,1710974396,2165,2165,2165,2165,0
20250411,175500,1710974396,2165,2165,2165,2165,0
20250411,175400,1710974396,2165,2165,2165,2165,0
20250411,175300,1710974396,2165,2165,2165,2165,22159
20250411,175200,1710974396,2165,2165,2165,2165,0
20250411,175100,1710974396,2165,2165,2165,2165,0
20250411,175000,1710974396,2165,2165,2165,2165,0
20250411,174900,1710974396,2165,2165,2165,2165,0
20250411,174800,1710974396,2165,2165,2165,2165,0
20250411,174700,1710974396,2165,2165,2165,2165,0
20250411,174600,1710974396,2165,2165,2165,2165,0
20250411,174500,1710974396,2165,2165,2165,2165,0
20250411,174400,1710974396,2165,2165,2165,2165,0
20250411,174300,1710974396,2165,2165,2165,2165,0
20250411,174200,1710974396,2165,2165,2165,2165,0
20250411,174100,1710974396,2165,2165,2165,2165,0
20250411,174000,1710974396,2165,2165,2165,2165,0
20250411,173900,1710974396,2165,2165,2165,2165,0
20250411,173800,1710974396,2165,2165,2165,2165,0
20250411,173700,1710974396,2165,2165,2165,2165,0
20250411,173600,1710974396,2165,2165,2165,2165,0
20250411,173500,1710974396,2165,2165,2165,2165,0
20250411,173400,1710974396,2165,2165,2165,2165,0
20250411,173300,1710974396,2165,2165,2165,2165,0
20250411,173200,1710974396,2165,2165,2165,2165,0
20250411,173100,1710974396,2165,2165,2165,2165,0
20250411,173000,1710974396,2165,2165,2165,2165,0
20250411,172900,1710974396,2165,2165,2165,2165,0
20250411,172800,1710974396,2165,2165,2165,2165,0
20250411,172700,1710974396,2165,2165,2165,2165,0
20250411,172600,1710974396,2165,2165,2165,2165,0
20250411,172500,1710974396,2165,2165,2165,2165,0
20250411,172400,1710974396,2165,2165,2165,2165,0
20250411,172300,1710974396,2165,2165,2165,2165,22159
20250411,172200,1710974396,2165,2165,2165,2165,0
20250411,172100,1710974396,2165,2165,2165,2165,0
20250411,172000,1710974396,2165,2165,2165,2165,0
20250411,171900,1710974396,2165,2165,2165,2165,0
20250411,171800,1710974396,2165,2165,2165,2165,0
20250411,171700,1710974396,2165,2165,2165,2165,0
20250411,171600,1710974396,2165,2165,2165,2165,0
20250411,171500,1710974396,2165,2165,2165,2165,0
20250411,171400,1710974396,2165,2165,2165,2165,0
20250411,171300,1710974396,2165,2165,2165,2165,0
20250411,171200,1710974396,2165,2165,2165,2165,0
20250411,171100,1710974396,2165,2165,2165,2165,0
20250411,171000,1710974396,2165,2165,2165,2165,0
20250411,170900,1710974396,2165,2165,2165,2165,0
20250411,170800,1710974396,2165,2165,2165,2165,0
20250411,170700,1710974396,2165,2165,2165,2165,0
20250411,170600,1710974396,2165,2165,2165,2165,0
20250411,170500,1710974396,2165,2165,2165,2165,0
20250411,170400,1710974396,2165,2165,2165,2165,0
20250411,170300,1710974396,2165,2165,2165,2165,0
20250411,170200,1710974396,2165,2165,2165,2165,0
20250411,170100,1710974396,2165,2165,2165,2165,0
20250411,170000,1710974396,2165,2165,2165,2165,0
20250411,165900,1710974396,2165,2165,2165,2165,0
20250411,165800,1710974396,2165,2165,2165,2165,0
20250411,165700,1710974396,2165,2165,2165,2165,0
20250411,165600,1710974396,2165,2165,2165,2165,0
20250411,165500,1710974396,2165,2165,2165,2165,0
20250411,165400,1710974396,2165,2165,2165,2165,0
20250411,165300,1710974396,2165,2165,2165,2165,22159
20250411,165200,1710974396,2165,2165,2165,2165,0
20250411,165100,1710974396,2165,2165,2165,2165,0
20250411,165000,1710974396,2165,2165,2165,2165,0
20250411,164900,1710974396,2165,2165,2165,2165,0
20250411,164800,1710974396,2165,2165,2165,2165,0
20250411,164700,1710974396,2165,2165,2165,2165,0
20250411,164600,1710974396,2165,2165,2165,2165,0
20250411,164500,1710974396,2165,2165,2165,2165,0
20250411,164400,1710974396,2165,2165,2165,2165,0
20250411,164300,1710974396,2165,2165,2165,2165,0
20250411,164200,1710974396,2165,2165,2165,2165,0
20250411,164100,1710974396,2165,2165,2165,2165,0
20250411,164000,1710974396,2165,2165,2165,2165,0
20250411,163900,1710974396,2165,2165,2165,2165,0
20250411,163800,1710974396,2165,2165,2165,2165,0
20250411,163700,1710974396,2165,2165,2165,2165,0
20250411,163600,1710974396,2165,2165,2165,2165,0
20250411,163500,1710974396,2165,2165,2165,2165,0
20250411,163400,1710974396,2165,2165,2165,2165,0
20250411,163300,1710974396,2165,2165,2165,2165,0
20250411,163200,1710974396,2165,2165,2165,2165,0
20250411,163100,1710974396,2165,2165,2165,2165,0
20250411,163000,1710974396,2165,2165,2165,2165,0
20250411,162900,1710974396,2165,2165,2165,2165,0
20250411,162800,1710974396,2165,2165,2165,2165,0
20250411,162700,1710974396,2165,2165,2165,2165,0
20250411,162600,1710974396,2165,2165,2165,2165,0
20250411,162500,1710974396,2165,2165,2165,2165,0
20250411,162400,1710974396,2165,2165,2165,2165,0
20250411,162300,1710974396,2165,2165,2165,2165,22159
20250411,162200,1710974396,2165,2165,2165,2165,0
20250411,162100,1710974396,2165,2165,2165,2165,0
20250411,162000,1710974396,2165,2165,2165,2165,0
20250411,161900,1710974396,2165,2165,2165,2165,0
20250411,161800,1710974396,2165,2165,2165,2165,0
20250411,161700,1710974396,2165,2165,2165,2165,0
20250411,161600,1710974396,2165,2165,2165,2165,0
20250411,161500,1710974396,2165,2165,2165,2165,0
20250411,161400,1710974396,2165,2165,2165,2165,0
20250411,161300,1710974396,2165,2165,2165,2165,0
20250411,161200,1710974396,2165,2165,2165,2165,0
20250411,161100,1710974396,2165,2165,2165,2165,0
20250411,161000,1710974396,2165,2165,2165,2165,0
20250411,160900,1710974396,2165,2165,2165,2165,0
20250411,160800,1710974396,2165,2165,2165,2165,0
20250411,160700,1710974396,2165,2165,2165,2165,0
20250411,160600,1710974396,2165,2165,2165,2165,0
20250411,160500,1710974396,2165,2165,2165,2165,0
20250411,160400,1710974396,2165,2165,2165,2165,0
20250411,160300,1710974396,2165,2165,2165,2165,0
20250411,160200,1710974396,2165,2165,2165,2165,0
20250411,160100,1710974396,2165,2165,2165,2165,0
20250411,160000,1710974396,2165,2165,2165,2165,0
20250411,155900,1710974396,2165,2165,2165,2165,0
20250411,155800,1710974396,2165,2165,2165,2165,0
20250411,155700,1710974396,2165,2165,2165,2165,0
20250411,155600,1710974396,2165,2165,2165,2165,0
20250411,155500,1710974396,2165,2165,2165,2165,0
20250411,155400,1710974396,2165,2165,2165,2165,0
20250411,155300,1710974396,2165,2165,2165,2165,22159
20250411,155200,1710974396,2165,2165,2165,2165,0
20250411,155100,1710974396,2165,2165,2165,2165,0
20250411,155000,1710974396,2165,2165,2165,2165,0
20250411,154900,1710974396,2165,2165,2165,2165,0
20250411,154800,1710974396,2165,2165,2165,2165,0
20250411,154700,1710974396,2165,2165,2165,2165,0
20250411,154600,1710974396,2165,2165,2165,2165,0
20250411,154500,1710974396,2165,2165,2165,2165,0
20250411,154400,1710974396,2165,2165,2165,2165,0
20250411,154300,1710974396,2165,2165,2165,2165,0
20250411,154200,1710974396,2165,2165,2165,2165,0
20250411,154100,1710974396,2165,2165,2165,2165,0
20250411,154000,1710974396,2165,2165,2165,2165,0
20250411,153900,1710974396,2165,2165,2165,2165,0
20250411,153800,1710974396,2165,2165,2165,2165,0
20250411,153700,1710974396,2165,2165,2165,2165,0
20250411,153600,1710974396,2165,2165,2165,2165,0
20250411,153500,1710974396,2165,2165,2165,2165,0
20250411,153400,1710974396,2165,2165,2165,2165,0
20250411,153300,1710974396,2165,2165,2165,2165,0
20250411,153200,1710974396,2165,2165,2165,2165,0
20250411,153100,1710974396,2165,2165,2165,2165,0
20250411,153000,1710974396,2165,2165,2165,2165,22159
20250411,152900,1663000161,2175,2175,2175,2175,0
20250411,152800,1663000161,2175,2175,2175,2175,0
20250411,152700,1663000161,2175,2175,2175,2175,0
20250411,152600,1663000161,2175,2175,2175,2175,0
20250411,152500,1663000161,2175,2175,2175,2175,0
20250411,152400,1663000161,2175,2175,2175,2175,0
20250411,152300,1663000161,2175,2175,2175,2175,0
20250411,152200,1663000161,2175,2175,2175,2175,0
20250411,152100,1663000161,2175,2175,2175,2175,0
20250411,152000,1663000161,2175,2175,2175,2175,0
20250411,151900,1663000161,2175,2170,2175,2160,9684
20250411,151800,1642016696,2170,2175,2175,2170,850
20250411,151700,1640168271,2175,2175,2175,2170,5937
20250411,151600,1627283886,2175,2175,2175,2175,107
20250411,151500,1627051161,2180,2175,2180,2170,9824
20250411,151400,1605692991,2185,2175,2185,2175,4736
20250411,151300,1595375066,2175,2175,2185,2175,8746
20250411,151200,1576339996,2175,2177,2185,2175,7288
20250411,151100,1560449729,2177,2175,2180,2170,4137
20250411,151000,1551450921,2175,2175,2175,2165,3090
20250411,150900,1544731171,2160,2165,2175,2160,14060
20250411,150800,1514247096,2160,2160,2160,2155,4104
20250411,150700,1505382481,2160,2165,2165,2160,2982
20250411,150600,1498940856,2160,2160,2160,2160,0
20250411,150500,1498940856,2160,2160,2160,2160,2781
20250411,150400,1492933896,2160,2160,2160,2160,1896
20250411,150300,1488838536,2155,2160,2160,2155,1777
20250411,150200,1485001481,2155,2160,2160,2155,3079
20250411,150100,1478351826,2160,2155,2160,2155,1757
20250411,150000,1474562531,2160,2160,2160,2155,1622
20250411,145900,1471064736,2155,2160,2160,2155,970
20250411,145800,1468974136,2160,2160,2160,2160,0
20250411,145700,1468974136,2160,2160,2160,2160,0
20250411,145600,1468974136,2160,2160,2160,2160,9
20250411,145500,1468954696,2155,2155,2160,2155,492
20250411,145400,1467894186,2155,2160,2160,2155,119
20250411,145300,1467637736,2160,2155,2160,2155,21
20250411,145200,1467592476,2155,2160,2160,2155,26
20250411,145100,1467536391,2160,2155,2160,2155,1943
20250411,145000,1463349221,2155,2155,2155,2155,2231
20250411,144900,1458541416,2155,2160,2160,2155,75
20250411,144800,1458379611,2160,2165,2165,2155,4982
20250411,144700,1447627841,2165,2155,2165,2155,9997
20250411,144600,1426024136,2155,2160,2160,2155,2580
20250411,144500,1420464106,2160,2155,2160,2155,1593
20250411,144400,1417028226,2160,2160,2160,2155,348
20250411,144300,1416276766,2160,2160,2160,2160,1
20250411,144200,1416274606,2155,2155,2160,2155,8627
20250411,144100,1397683416,2155,2155,2155,2155,0
20250411,144000,1397683416,2155,2155,2155,2155,41
20250411,143900,1397595061,2155,2150,2155,2150,2424
20250411,143800,1392383141,2150,2150,2150,2150,734
20250411,143700,1390805041,2155,2155,2155,2150,495
20250411,143600,1389738436,2155,2155,2155,2155,1993
20250411,143500,1385443521,2160,2150,2160,2150,5756
20250411,143400,1373037826,2155,2150,2155,2150,208
20250411,143300,1372590086,2160,2160,2160,2160,4
20250411,143200,1372581446,2160,2160,2160,2160,1939
20250411,143100,1368393206,2160,2160,2160,2160,1
20250411,143000,1368391046,2155,2155,2155,2155,947
20250411,142900,1366350261,2150,2160,2160,2150,3
20250411,142800,1366343791,2160,2150,2160,2150,342
20250411,142700,1365607991,2150,2160,2160,2150,1796
20250411,142600,1361740631,2150,2155,2155,2150,2000
20250411,142500,1357433791,2155,2160,2160,2155,14711
20250411,142400,1325663031,2160,2160,2160,2160,2
20250411,142300,1325658711,2155,2155,2155,2155,11980
20250411,142200,1299841811,2155,2155,2160,2155,4131
20250411,142100,1290939501,2155,2155,2155,2155,1
20250411,142000,1290937346,2150,2150,2150,2150,2110
20250411,141900,1286400846,2150,2150,2150,2150,908
20250411,141800,1284448646,2150,2150,2150,2150,0
20250411,141700,1284448646,2150,2150,2150,2150,0
20250411,141600,1284448646,2150,2150,2150,2150,3713
20250411,141500,1276465696,2150,2150,2150,2150,1
20250411,141400,1276463546,2150,2145,2150,2145,222
20250411,141300,1275987351,2145,2145,2145,2145,5
20250411,141200,1275976626,2150,2150,2150,2150,0
20250411,141100,1275976626,2150,2150,2150,2150,97
20250411,141000,1275768076,2145,2145,2145,2145,400
20250411,140900,1274910076,2150,2150,2150,2150,0
20250411,140800,1274910076,2150,2150,2150,2150,222
20250411,140700,1274432776,2145,2145,2150,2140,3620
20250411,140600,1266668441,2145,2150,2150,2145,104
20250411,140500,1266444851,2150,2150,2150,2150,0
20250411,140400,1266444851,2150,2150,2150,2150,1
20250411,140300,1266442701,2145,2145,2145,2145,809
20250411,140200,1264707396,2145,2145,2145,2145,0
20250411,140100,1264707396,2145,2145,2145,2145,28
20250411,140000,1264647336,2145,2145,2145,2145,2305
20250411,135900,1259703111,2150,2150,2150,2150,2091
20250411,135800,1255207461,2150,2150,2150,2150,2
20250411,135700,1255203161,2150,2150,2150,2150,240
20250411,135600,1254687161,2155,2150,2155,2150,6671
20250411,135500,1240333936,2150,2145,2150,2140,141
20250411,135400,1240031061,2145,2145,2145,2145,1835
20250411,135300,1236094986,2145,2150,2150,2145,205
20250411,135200,1235654631,2150,2145,2150,2145,3
20250411,135100,1235648191,2145,2145,2150,2145,2352
20250411,135000,1230603146,2145,2145,2145,2145,0
20250411,134900,1230603146,2145,2145,2150,2145,1676
20250411,134800,1227008121,2150,2150,2150,2150,200
20250411,134700,1226578121,2150,2155,2155,2145,17280
20250411,134600,1189428226,2155,2155,2155,2155,330
20250411,134500,1188717076,2155,2155,2155,2155,6
20250411,134400,1188704146,2155,2155,2155,2155,987
20250411,134300,1186577161,2155,2160,2160,2155,11
20250411,134200,1186553426,2155,2155,2155,2155,244
20250411,134100,1186027606,2155,2155,2155,2155,6
20250411,134000,1186014676,2155,2155,2160,2155,1530
20250411,133900,1182717406,2160,2160,2160,2155,2845
20250411,133800,1176583831,2160,2160,2160,2155,605
20250411,133700,1175277366,2160,2160,2160,2155,1772
20250411,133600,1171458631,2160,2170,2170,2160,690
20250411,133500,1169968196,2170,2170,2170,2160,3477
20250411,133400,1162453466,2170,2160,2170,2155,3412
20250411,133300,1155068156,2160,2160,2160,2160,3749
20250411,133200,1146970316,2160,2150,2160,2150,4416
20250411,133100,1137451396,2150,2145,2155,2145,779
20250411,133000,1135776546,2150,2150,2155,2150,1381
20250411,132900,1132807391,2150,2150,2150,2150,300
20250411,132800,1132162391,2155,2150,2155,2150,4205
20250411,132700,1123121631,2150,2150,2150,2150,20
20250411,132600,1123078631,2150,2150,2155,2150,1066
20250411,132500,1120786526,2155,2155,2155,2155,0
20250411,132400,1120786526,2155,2150,2155,2150,311
20250411,132300,1120117376,2150,2150,2150,2150,560
20250411,132200,1118913376,2150,2150,2155,2150,452
20250411,132100,1117941566,2155,2155,2155,2150,189
20250411,132000,1117535121,2150,2150,2150,2150,241
20250411,131900,1117016971,2150,2150,2150,2150,1
20250411,131800,1117014821,2150,2150,2150,2150,8
20250411,131700,1116997621,2150,2150,2150,2150,400
20250411,131600,1116137621,2150,2150,2150,2150,90
20250411,131500,1115944121,2155,2150,2155,2150,365
20250411,131400,1115158791,2150,2145,2150,2145,2062
20250411,131300,1110725641,2150,2150,2150,2150,2088
20250411,131200,1106236441,2150,2155,2155,2150,3042
20250411,131100,1099695931,2155,2155,2155,2155,110
20250411,131000,1099458881,2155,2155,2155,2155,2521
20250411,130900,1094026126,2155,2155,2155,2155,310
20250411,130800,1093358076,2155,2150,2155,2150,30
20250411,130700,1093293526,2155,2155,2155,2150,1267
20250411,130600,1090563591,2155,2155,2155,2155,88
20250411,130500,1090373951,2150,2155,2155,2150,613
20250411,130400,1089052986,2155,2155,2160,2155,3854
20250411,130300,1080745656,2155,2150,2155,2150,1657
20250411,130200,1077179571,2155,2155,2155,2155,1
20250411,130100,1077177416,2150,2150,2155,2150,3007
20250411,130000,1070710941,2150,2150,2150,2150,188
20250411,125900,1070306741,2150,2145,2150,2145,2902
20250411,125800,1064081926,2145,2145,2145,2145,1
20250411,125700,1064079781,2145,2150,2150,2145,830
20250411,125600,1062297781,2150,2150,2150,2150,11
20250411,125500,1062274131,2150,2155,2155,2150,701
20250411,125400,1060766976,2150,2150,2150,2150,265
20250411,125300,1060197226,2150,2150,2150,2145,1052
20250411,125200,1057940156,2150,2155,2155,2145,522
20250411,125100,1056817846,2155,2152,2155,2150,561
20250411,125000,1055611593,2155,2150,2155,2150,537
20250411,124900,1054456538,2150,2150,2150,2150,20
20250411,124800,1054413538,2150,2150,2150,2150,0
20250411,124700,1054413538,2150,2150,2150,2147,59
20250411,124600,1054286841,2150,2150,2150,2150,1
20250411,124500,1054284691,2145,2145,2145,2145,4
20250411,124400,1054276111,2150,2150,2150,2150,69
20250411,124300,1054127761,2155,2155,2155,2145,1141
20250411,124200,1051672281,2155,2155,2155,2155,2300
20250411,124100,1046715781,2155,2155,2155,2155,1180
20250411,124000,1044172881,2155,2140,2155,2140,9335
20250411,123900,1024116801,2142,2142,2142,2140,153
20250411,123800,1023789081,2145,2145,2145,2145,1
20250411,123700,1023786936,2145,2145,2145,2140,2576
20250411,123600,1018267384,2147,2147,2147,2147,2
20250411,123500,1018263090,2147,2145,2147,2145,636
20250411,123400,1016898868,2145,2145,2145,2145,50
20250411,123300,1016791618,2147,2145,2147,2145,2710
20250411,123200,1010978656,2150,2145,2150,2145,856
20250411,123100,1009142531,2150,2150,2150,2150,3
20250411,123000,1009136081,2150,2150,2150,2150,1683
20250411,122900,1005517631,2150,2155,2155,2150,2837
20250411,122800,999418051,2150,2155,2155,2150,4490
20250411,122700,989757821,2150,2150,2150,2150,9508
20250411,122600,969315621,2145,2145,2145,2145,2745
20250411,122500,963427596,2145,2145,2145,2145,1
20250411,122400,963425451,2140,2140,2140,2140,100
20250411,122300,963211451,2145,2140,2145,2140,10
20250411,122200,963190046,2145,2145,2145,2145,50
20250411,122100,963082796,2145,2145,2145,2145,0
20250411,122000,963082796,2145,2140,2145,2140,310
20250411,121900,962419346,2145,2145,2145,2145,2589
20250411,121800,956865941,2140,2140,2145,2140,871
20250411,121700,955001646,2140,2145,2145,2140,11
20250411,121600,954978101,2140,2145,2145,2140,3
20250411,121500,954971676,2140,2140,2145,2140,1238
20250411,121400,952322351,2145,2145,2145,2145,0
20250411,121300,952322351,2145,2140,2145,2140,277
20250411,121200,951729566,2140,2140,2140,2140,1
20250411,121100,951727426,2145,2145,2145,2145,0
20250411,121000,951727426,2145,2145,2145,2140,12
20250411,120900,951701691,2145,2140,2145,2140,99
20250411,120800,951489786,2145,2140,2145,2140,215
20250411,120700,951029681,2135,2145,2150,2135,1971
20250411,120600,946808876,2145,2145,2145,2145,1090
20250411,120500,944470826,2145,2150,2150,2145,170
20250411,120400,944106171,2145,2145,2145,2145,1055
20250411,120300,941843196,2140,2145,2145,2140,4621
20250411,120200,931931161,2145,2145,2150,2145,5186
20250411,120100,920807186,2145,2140,2145,2140,1251
20250411,120000,918128791,2145,2145,2145,2145,2513
20250411,115900,912738406,2145,2135,2145,2135,8075
20250411,115800,895460551,2130,2140,2140,2130,12
20250411,115700,895434891,2140,2140,2140,2140,1000
20250411,115600,893294891,2140,2140,2140,2140,541
20250411,115500,892137151,2140,2135,2140,2135,791
20250411,115400,890448356,2135,2135,2135,2135,124
20250411,115300,890183616,2130,2130,2130,2130,1763
20250411,115200,886428426,2130,2130,2135,2130,928
20250411,115100,884451781,2135,2130,2135,2130,35
20250411,115000,884377206,2130,2130,2130,2130,6681
20250411,114900,870146676,2130,2130,2130,2130,480
20250411,114800,869124276,2130,2120,2130,2120,710
20250411,114700,867611986,2130,2125,2130,2125,2502
20250411,114600,862295221,2125,2120,2125,2120,413
20250411,114500,861419616,2125,2125,2125,2125,8
20250411,114400,861402616,2125,2125,2125,2125,10
20250411,114300,861381366,2130,2125,2130,2125,1384
20250411,114200,858440321,2125,2125,2125,2125,100
20250411,114100,858227821,2120,2120,2125,2120,4570
20250411,114000,848537066,2125,2125,2125,2120,2376
20250411,113900,843498291,2125,2120,2125,2120,4188
20250411,113800,834611321,2120,2115,2120,2115,2202
20250411,113700,829950076,2110,2115,2115,2110,292
20250411,113600,829333946,2115,2115,2115,2115,153
20250411,113500,829010351,2115,2115,2115,2115,300
20250411,113400,828375851,2115,2115,2115,2115,0
20250411,113300,828375851,2115,2115,2115,2115,1
20250411,113200,828373736,2115,2115,2115,2115,36
20250411,113100,828297596,2115,2110,2115,2110,53
20250411,113000,828185751,2110,2110,2115,2110,316
20250411,112900,827518971,2115,2115,2115,2115,0
20250411,112800,827518971,2115,2115,2115,2105,604
20250411,112700,826244521,2115,2115,2115,2115,0
20250411,112600,826244521,2115,2105,2115,2105,1768
20250411,112500,822514286,2110,2110,2110,2110,442
20250411,112400,821581666,2110,2110,2110,2110,129
20250411,112300,821309476,2105,2105,2110,2105,2332
20250411,112200,816400611,2115,2105,2115,2105,5682
20250411,112100,804424271,2100,2100,2100,2100,721
20250411,112000,802910171,2100,2100,2100,2100,7
20250411,111900,802895471,2100,2100,2100,2100,0
20250411,111800,802895471,2100,2105,2105,2095,2114
20250411,111700,798466611,2100,2100,2105,2100,959
20250411,111600,796450281,2100,2110,2110,2100,2342
20250411,111500,791525841,2110,2105,2110,2105,1129
20250411,111400,789149286,2105,2100,2105,2100,325
20250411,111300,788466751,2105,2105,2105,2105,1
20250411,111200,788464646,2100,2100,2105,2095,1036
20250411,111100,786289016,2100,2100,2100,2095,281
20250411,111000,785698971,2100,2100,2100,2100,32
20250411,110900,785631771,2100,2100,2100,2095,6
20250411,110800,785619186,2100,2097,2100,2097,267
20250411,110700,785058771,2100,2100,2100,2100,5
20250411,110600,785048271,2105,2105,2105,2105,0
20250411,110500,785048271,2105,2100,2105,2100,503
20250411,110400,783991966,2105,2105,2105,2105,0
20250411,110300,783991966,2105,2105,2110,2100,2177
20250411,110200,779412826,2105,2105,2105,2085,16017
20250411,110100,745901481,2105,2100,2105,2100,3579
20250411,110000,738385571,2105,2105,2105,2105,1016
20250411,105900,736246891,2100,2100,2100,2100,580
20250411,105800,735028891,2100,2100,2100,2100,508
20250411,105700,733962091,2100,2100,2100,2095,1008
20250411,105600,731845321,2090,2095,2095,2090,691
20250411,105500,730398506,2090,2095,2100,2090,2645
20250411,105400,724850566,2100,2100,2100,2100,1
20250411,105300,724848466,2095,2095,2095,2095,849
20250411,105200,723069811,2095,2095,2095,2095,100
20250411,105100,722860311,2095,2095,2095,2095,489
20250411,105000,721835856,2095,2090,2095,2090,4840
20250411,104900,711720211,2090,2095,2095,2090,406
20250411,104800,710871056,2095,2095,2095,2090,5713
20250411,104700,698930796,2090,2090,2090,2090,41
20250411,104600,698845106,2095,2090,2095,2090,193
20250411,104500,698441021,2095,2095,2095,2095,3
20250411,104400,698434736,2095,2095,2095,2095,103
20250411,104300,698218951,2095,2090,2095,2090,1789
20250411,104200,694479911,2095,2095,2095,2095,0
20250411,104100,694479911,2095,2095,2095,2095,5
20250411,104000,694469436,2095,2095,2095,2095,10
20250411,103900,694448486,2095,2090,2095,2090,501
20250411,103800,693401391,2095,2095,2095,2095,33
20250411,103700,693332256,2095,2095,2095,2090,413
20250411,103600,692468591,2095,2100,2100,2090,782
20250411,103500,690832776,2100,2090,2100,2090,2926
20250411,103400,684704051,2095,2100,2105,2090,4796
20250411,103300,674656141,2100,2100,2100,2100,30
20250411,103200,674593141,2105,2100,2105,2100,2823
20250411,103100,668664836,2100,2100,2100,2100,1312
20250411,103000,665909636,2105,2105,2105,2105,189
20250411,102900,665511791,2100,2100,2100,2100,224
20250411,102800,665041391,2105,2105,2105,2105,1
20250411,102700,665039286,2105,2105,2105,2105,10
20250411,102600,665018236,2105,2105,2105,2105,5
20250411,102500,665007711,2105,2100,2105,2100,1650
20250411,102400,661542706,2100,2105,2105,2100,255
20250411,102300,661006436,2105,2105,2105,2105,500
20250411,102200,659953936,2105,2105,2105,2105,44
20250411,102100,659861316,2100,2105,2105,2100,4304
20250411,102000,650822861,2100,2105,2105,2100,393
20250411,101900,649996596,2105,2105,2105,2105,630
20250411,101800,648670446,2105,2105,2105,2105,1189
20250411,101700,646167601,2100,2100,2100,2100,3851
20250411,101600,638080501,2100,2100,2100,2095,223
20250411,101500,637612701,2100,2100,2110,2100,8506
20250411,101400,619742246,2105,2105,2105,2105,204
20250411,101300,619312826,2105,2105,2105,2105,1132
20250411,101200,616929966,2105,2105,2105,2105,21
20250411,101100,616885761,2110,2105,2110,2105,3214
20250411,101000,610120286,2110,2105,2110,2105,693
20250411,100900,608661511,2105,2110,2110,2105,205
20250411,100800,608229236,2110,2110,2110,2110,1
20250411,100700,608227126,2105,2105,2105,2105,2733
20250411,100600,602474161,2110,2110,2110,2110,20
20250411,100500,602431961,2110,2110,2115,2110,4081
20250411,100400,593820751,2110,2105,2110,2105,71
20250411,100300,593671291,2105,2100,2105,2100,747
20250411,100200,592101576,2105,2105,2105,2105,845
20250411,100100,590322851,2105,2110,2110,2105,1947
20250411,100000,586224386,2110,2105,2110,2105,137
20250411,095900,585935701,2105,2105,2105,2105,0
20250411,095800,585935701,2105,2105,2105,2105,0
20250411,095700,585935701,2105,2105,2105,2100,1648
20250411,095600,582466761,2105,2100,2105,2100,841
20250411,095500,580700411,2100,2100,2100,2100,0
20250411,095400,580700411,2100,2100,2100,2100,163
20250411,095300,580358111,2100,2100,2100,2100,1726
20250411,095200,576733511,2100,2100,2110,2100,2103
20250411,095100,572312196,2110,2100,2110,2100,691
20250411,095000,570860826,2110,2110,2110,2105,2173
20250411,094900,566284151,2110,2115,2115,2105,110
20250411,094800,566052291,2110,2110,2110,2110,94
20250411,094700,565853951,2115,2110,2117,2110,4962
20250411,094600,555361751,2107,2107,2110,2107,90
20250411,094500,555171860,2110,2107,2110,2107,42
20250411,094400,555083345,2110,2110,2110,2105,22
20250411,094300,555036930,2110,2110,2110,2110,84
20250411,094200,554859690,2110,2110,2115,2110,2615
20250411,094100,549342035,2110,2100,2110,2100,1857
20250411,094000,545433050,2100,2100,2105,2100,236
20250411,093900,544937345,2105,2105,2105,2095,1961
20250411,093800,540824255,2095,2095,2105,2095,1049
20250411,093700,538622295,2105,2097,2105,2097,473
20250411,093600,537627990,2100,2100,2105,2095,1784
20250411,093500,533881815,2105,2095,2105,2090,4176
20250411,093400,525114335,2095,2095,2095,2090,1781
20250411,093300,521387140,2090,2090,2100,2085,9858
20250411,093200,500820000,2090,2090,2100,2090,275
20250411,093100,500245080,2100,2100,2100,2100,26
20250411,093000,500190480,2090,2095,2100,2090,2631
20250411,092900,494685210,2095,2095,2100,2090,3219
20250411,092800,487952470,2100,2085,2100,2085,1984
20250411,092700,483797745,2100,2090,2100,2085,2621
20250411,092600,478319930,2100,2095,2100,2090,6892
20250411,092500,463883345,2095,2110,2110,2095,3295
20250411,092400,456966240,2100,2105,2110,2100,2048
20250411,092300,452662600,2105,2105,2110,2100,5973
20250411,092200,440091495,2110,2105,2115,2105,4764
20250411,092100,430040940,2105,2105,2105,2100,103
20250411,092000,429824285,2100,2105,2110,2095,1790
20250411,091900,426062715,2100,2110,2110,2095,4078
20250411,091800,417509885,2105,2110,2115,2085,18265
20250411,091700,379239780,2115,2110,2115,2110,2448
20250411,091600,374074460,2110,2105,2115,2100,1948
20250411,091500,369982535,2110,2115,2120,2095,37776
20250411,091400,290426410,2115,2120,2130,2115,11705
20250411,091300,265632010,2120,2120,2130,2120,2402
20250411,091200,260529645,2125,2120,2130,2120,4908
20250411,091100,250121170,2120,2130,2130,2120,10449
20250411,091000,227936135,2135,2140,2140,2135,2761
20250411,090900,222038140,2135,2145,2145,2135,504
20250411,090800,220960125,2145,2120,2145,2120,4236
20250411,090700,211925070,2120,2140,2140,2120,15359
20250411,090600,179309465,2145,2145,2145,2140,1260
20250411,090500,176609755,2145,2145,2155,2135,13506
20250411,090400,147699305,2155,2155,2155,2145,2854
20250411,090300,141565370,2150,2145,2170,2145,7527
20250411,090200,125349475,2145,2170,2170,2145,3473
20250411,090100,117872295,2170,2145,2170,2140,31072
20250411,090000,51090335,2140,2145,2150,2135,23830