stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192300,1192874530,2210,2210,2210,2210,11669
20250415,192200,1192874530,2210,2210,2210,2210,0
20250415,192100,1192874530,2210,2210,2210,2210,0
20250415,192000,1192874530,2210,2210,2210,2210,0
20250415,191900,1192874530,2210,2210,2210,2210,0
20250415,191800,1192874530,2210,2210,2210,2210,0
20250415,191700,1192874530,2210,2210,2210,2210,0
20250415,191600,1192874530,2210,2210,2210,2210,0
20250415,191500,1192874530,2210,2210,2210,2210,0
20250415,191400,1192874530,2210,2210,2210,2210,0
20250415,191300,1192874530,2210,2210,2210,2210,0
20250415,191200,1192874530,2210,2210,2210,2210,0
20250415,191100,1192874530,2210,2210,2210,2210,0
20250415,191000,1192874530,2210,2210,2210,2210,0
20250415,190900,1192874530,2210,2210,2210,2210,0
20250415,190800,1192874530,2210,2210,2210,2210,0
20250415,190700,1192874530,2210,2210,2210,2210,0
20250415,190600,1192874530,2210,2210,2210,2210,0
20250415,190500,1192874530,2210,2210,2210,2210,0
20250415,190400,1192874530,2210,2210,2210,2210,0
20250415,190300,1192874530,2210,2210,2210,2210,0
20250415,190200,1192874530,2210,2210,2210,2210,0
20250415,190100,1192874530,2210,2210,2210,2210,0
20250415,190000,1192874530,2210,2210,2210,2210,0
20250415,185900,1192874530,2210,2210,2210,2210,0
20250415,185800,1192874530,2210,2210,2210,2210,0
20250415,185700,1192874530,2210,2210,2210,2210,0
20250415,185600,1192874530,2210,2210,2210,2210,0
20250415,185500,1192874530,2210,2210,2210,2210,0
20250415,185400,1192874530,2210,2210,2210,2210,0
20250415,185300,1192874530,2210,2210,2210,2210,11669
20250415,185200,1192874530,2210,2210,2210,2210,0
20250415,185100,1192874530,2210,2210,2210,2210,0
20250415,185000,1192874530,2210,2210,2210,2210,0
20250415,184900,1192874530,2210,2210,2210,2210,0
20250415,184800,1192874530,2210,2210,2210,2210,0
20250415,184700,1192874530,2210,2210,2210,2210,0
20250415,184600,1192874530,2210,2210,2210,2210,0
20250415,184500,1192874530,2210,2210,2210,2210,0
20250415,184400,1192874530,2210,2210,2210,2210,0
20250415,184300,1192874530,2210,2210,2210,2210,0
20250415,184200,1192874530,2210,2210,2210,2210,0
20250415,184100,1192874530,2210,2210,2210,2210,0
20250415,184000,1192874530,2210,2210,2210,2210,0
20250415,183900,1192874530,2210,2210,2210,2210,0
20250415,183800,1192874530,2210,2210,2210,2210,0
20250415,183700,1192874530,2210,2210,2210,2210,0
20250415,183600,1192874530,2210,2210,2210,2210,0
20250415,183500,1192874530,2210,2210,2210,2210,0
20250415,183400,1192874530,2210,2210,2210,2210,0
20250415,183300,1192874530,2210,2210,2210,2210,0
20250415,183200,1192874530,2210,2210,2210,2210,0
20250415,183100,1192874530,2210,2210,2210,2210,0
20250415,183000,1192874530,2210,2210,2210,2210,0
20250415,182900,1192874530,2210,2210,2210,2210,0
20250415,182800,1192874530,2210,2210,2210,2210,0
20250415,182700,1192874530,2210,2210,2210,2210,0
20250415,182600,1192874530,2210,2210,2210,2210,0
20250415,182500,1192874530,2210,2210,2210,2210,0
20250415,182400,1192874530,2210,2210,2210,2210,0
20250415,182300,1192874530,2210,2210,2210,2210,11669
20250415,182200,1192874530,2210,2210,2210,2210,0
20250415,182100,1192874530,2210,2210,2210,2210,0
20250415,182000,1192874530,2210,2210,2210,2210,0
20250415,181900,1192874530,2210,2210,2210,2210,0
20250415,181800,1192874530,2210,2210,2210,2210,0
20250415,181700,1192874530,2210,2210,2210,2210,0
20250415,181600,1192874530,2210,2210,2210,2210,0
20250415,181500,1192874530,2210,2210,2210,2210,0
20250415,181400,1192874530,2210,2210,2210,2210,0
20250415,181300,1192874530,2210,2210,2210,2210,0
20250415,181200,1192874530,2210,2210,2210,2210,0
20250415,181100,1192874530,2210,2210,2210,2210,0
20250415,181000,1192874530,2210,2210,2210,2210,0
20250415,180900,1192874530,2210,2210,2210,2210,0
20250415,180800,1192874530,2210,2210,2210,2210,0
20250415,180700,1192874530,2210,2210,2210,2210,0
20250415,180600,1192874530,2210,2210,2210,2210,0
20250415,180500,1192874530,2210,2210,2210,2210,0
20250415,180400,1192874530,2210,2210,2210,2210,0
20250415,180300,1192874530,2210,2210,2210,2210,0
20250415,180200,1192874530,2210,2210,2210,2210,0
20250415,180100,1192874530,2210,2210,2210,2210,0
20250415,180000,1192874530,2210,2210,2210,2210,0
20250415,175900,1192874530,2210,2210,2210,2210,0
20250415,175800,1192874530,2210,2210,2210,2210,0
20250415,175700,1192874530,2210,2210,2210,2210,0
20250415,175600,1192874530,2210,2210,2210,2210,0
20250415,175500,1192874530,2210,2210,2210,2210,0
20250415,175400,1192874530,2210,2210,2210,2210,0
20250415,175300,1192874530,2210,2210,2210,2210,11669
20250415,175200,1192874530,2210,2210,2210,2210,0
20250415,175100,1192874530,2210,2210,2210,2210,0
20250415,175000,1192874530,2210,2210,2210,2210,0
20250415,174900,1192874530,2210,2210,2210,2210,0
20250415,174800,1192874530,2210,2210,2210,2210,0
20250415,174700,1192874530,2210,2210,2210,2210,0
20250415,174600,1192874530,2210,2210,2210,2210,0
20250415,174500,1192874530,2210,2210,2210,2210,0
20250415,174400,1192874530,2210,2210,2210,2210,0
20250415,174300,1192874530,2210,2210,2210,2210,0
20250415,174200,1192874530,2210,2210,2210,2210,0
20250415,174100,1192874530,2210,2210,2210,2210,0
20250415,174000,1192874530,2210,2210,2210,2210,0
20250415,173900,1192874530,2210,2210,2210,2210,0
20250415,173800,1192874530,2210,2210,2210,2210,0
20250415,173700,1192874530,2210,2210,2210,2210,0
20250415,173600,1192874530,2210,2210,2210,2210,0
20250415,173500,1192874530,2210,2210,2210,2210,0
20250415,173400,1192874530,2210,2210,2210,2210,0
20250415,173300,1192874530,2210,2210,2210,2210,0
20250415,173200,1192874530,2210,2210,2210,2210,0
20250415,173100,1192874530,2210,2210,2210,2210,0
20250415,173000,1192874530,2210,2210,2210,2210,0
20250415,172900,1192874530,2210,2210,2210,2210,0
20250415,172800,1192874530,2210,2210,2210,2210,0
20250415,172700,1192874530,2210,2210,2210,2210,0
20250415,172600,1192874530,2210,2210,2210,2210,0
20250415,172500,1192874530,2210,2210,2210,2210,0
20250415,172400,1192874530,2210,2210,2210,2210,0
20250415,172300,1192874530,2210,2210,2210,2210,11669
20250415,172200,1192874530,2210,2210,2210,2210,0
20250415,172100,1192874530,2210,2210,2210,2210,0
20250415,172000,1192874530,2210,2210,2210,2210,0
20250415,171900,1192874530,2210,2210,2210,2210,0
20250415,171800,1192874530,2210,2210,2210,2210,0
20250415,171700,1192874530,2210,2210,2210,2210,0
20250415,171600,1192874530,2210,2210,2210,2210,0
20250415,171500,1192874530,2210,2210,2210,2210,0
20250415,171400,1192874530,2210,2210,2210,2210,0
20250415,171300,1192874530,2210,2210,2210,2210,0
20250415,171200,1192874530,2210,2210,2210,2210,0
20250415,171100,1192874530,2210,2210,2210,2210,0
20250415,171000,1192874530,2210,2210,2210,2210,0
20250415,170900,1192874530,2210,2210,2210,2210,0
20250415,170800,1192874530,2210,2210,2210,2210,0
20250415,170700,1192874530,2210,2210,2210,2210,0
20250415,170600,1192874530,2210,2210,2210,2210,0
20250415,170500,1192874530,2210,2210,2210,2210,0
20250415,170400,1192874530,2210,2210,2210,2210,0
20250415,170300,1192874530,2210,2210,2210,2210,0
20250415,170200,1192874530,2210,2210,2210,2210,0
20250415,170100,1192874530,2210,2210,2210,2210,0
20250415,170000,1192874530,2210,2210,2210,2210,0
20250415,165900,1192874530,2210,2210,2210,2210,0
20250415,165800,1192874530,2210,2210,2210,2210,0
20250415,165700,1192874530,2210,2210,2210,2210,0
20250415,165600,1192874530,2210,2210,2210,2210,0
20250415,165500,1192874530,2210,2210,2210,2210,0
20250415,165400,1192874530,2210,2210,2210,2210,0
20250415,165300,1192874530,2210,2210,2210,2210,11669
20250415,165200,1192874530,2210,2210,2210,2210,0
20250415,165100,1192874530,2210,2210,2210,2210,0
20250415,165000,1192874530,2210,2210,2210,2210,0
20250415,164900,1192874530,2210,2210,2210,2210,0
20250415,164800,1192874530,2210,2210,2210,2210,0
20250415,164700,1192874530,2210,2210,2210,2210,0
20250415,164600,1192874530,2210,2210,2210,2210,0
20250415,164500,1192874530,2210,2210,2210,2210,0
20250415,164400,1192874530,2210,2210,2210,2210,0
20250415,164300,1192874530,2210,2210,2210,2210,0
20250415,164200,1192874530,2210,2210,2210,2210,0
20250415,164100,1192874530,2210,2210,2210,2210,0
20250415,164000,1192874530,2210,2210,2210,2210,0
20250415,163900,1192874530,2210,2210,2210,2210,0
20250415,163800,1192874530,2210,2210,2210,2210,0
20250415,163700,1192874530,2210,2210,2210,2210,0
20250415,163600,1192874530,2210,2210,2210,2210,0
20250415,163500,1192874530,2210,2210,2210,2210,0
20250415,163400,1192874530,2210,2210,2210,2210,0
20250415,163300,1192874530,2210,2210,2210,2210,0
20250415,163200,1192874530,2210,2210,2210,2210,0
20250415,163100,1192874530,2210,2210,2210,2210,0
20250415,163000,1192874530,2210,2210,2210,2210,0
20250415,162900,1192874530,2210,2210,2210,2210,0
20250415,162800,1192874530,2210,2210,2210,2210,0
20250415,162700,1192874530,2210,2210,2210,2210,0
20250415,162600,1192874530,2210,2210,2210,2210,0
20250415,162500,1192874530,2210,2210,2210,2210,0
20250415,162400,1192874530,2210,2210,2210,2210,0
20250415,162300,1192874530,2210,2210,2210,2210,11669
20250415,162200,1192874530,2210,2210,2210,2210,0
20250415,162100,1192874530,2210,2210,2210,2210,0
20250415,162000,1192874530,2210,2210,2210,2210,0
20250415,161900,1192874530,2210,2210,2210,2210,0
20250415,161800,1192874530,2210,2210,2210,2210,0
20250415,161700,1192874530,2210,2210,2210,2210,0
20250415,161600,1192874530,2210,2210,2210,2210,0
20250415,161500,1192874530,2210,2210,2210,2210,0
20250415,161400,1192874530,2210,2210,2210,2210,0
20250415,161300,1192874530,2210,2210,2210,2210,0
20250415,161200,1192874530,2210,2210,2210,2210,0
20250415,161100,1192874530,2210,2210,2210,2210,0
20250415,161000,1192874530,2210,2210,2210,2210,0
20250415,160900,1192874530,2210,2210,2210,2210,0
20250415,160800,1192874530,2210,2210,2210,2210,0
20250415,160700,1192874530,2210,2210,2210,2210,0
20250415,160600,1192874530,2210,2210,2210,2210,0
20250415,160500,1192874530,2210,2210,2210,2210,0
20250415,160400,1192874530,2210,2210,2210,2210,0
20250415,160300,1192874530,2210,2210,2210,2210,0
20250415,160200,1192874530,2210,2210,2210,2210,0
20250415,160100,1192874530,2210,2210,2210,2210,0
20250415,160000,1192874530,2210,2210,2210,2210,0
20250415,155900,1192874530,2210,2210,2210,2210,0
20250415,155800,1192874530,2210,2210,2210,2210,0
20250415,155700,1192874530,2210,2210,2210,2210,0
20250415,155600,1192874530,2210,2210,2210,2210,0
20250415,155500,1192874530,2210,2210,2210,2210,0
20250415,155400,1192874530,2210,2210,2210,2210,0
20250415,155300,1192874530,2210,2210,2210,2210,11669
20250415,155200,1192874530,2210,2210,2210,2210,0
20250415,155100,1192874530,2210,2210,2210,2210,0
20250415,155000,1192874530,2210,2210,2210,2210,0
20250415,154900,1192874530,2210,2210,2210,2210,0
20250415,154800,1192874530,2210,2210,2210,2210,0
20250415,154700,1192874530,2210,2210,2210,2210,0
20250415,154600,1192874530,2210,2210,2210,2210,0
20250415,154500,1192874530,2210,2210,2210,2210,0
20250415,154400,1192874530,2210,2210,2210,2210,0
20250415,154300,1192874530,2210,2210,2210,2210,0
20250415,154200,1192874530,2210,2210,2210,2210,0
20250415,154100,1192874530,2210,2210,2210,2210,0
20250415,154000,1192874530,2210,2210,2210,2210,0
20250415,153900,1192874530,2210,2210,2210,2210,0
20250415,153800,1192874530,2210,2210,2210,2210,0
20250415,153700,1192874530,2210,2210,2210,2210,0
20250415,153600,1192874530,2210,2210,2210,2210,0
20250415,153500,1192874530,2210,2210,2210,2210,0
20250415,153400,1192874530,2210,2210,2210,2210,0
20250415,153300,1192874530,2210,2210,2210,2210,0
20250415,153200,1192874530,2210,2210,2210,2210,0
20250415,153100,1192874530,2210,2210,2210,2210,0
20250415,153000,1192874530,2210,2210,2210,2210,11669
20250415,152900,1167086040,2210,2210,2210,2210,0
20250415,152800,1167086040,2210,2210,2210,2210,0
20250415,152700,1167086040,2210,2210,2210,2210,0
20250415,152600,1167086040,2210,2210,2210,2210,0
20250415,152500,1167086040,2210,2210,2210,2210,0
20250415,152400,1167086040,2210,2210,2210,2210,0
20250415,152300,1167086040,2210,2210,2210,2210,0
20250415,152200,1167086040,2210,2210,2210,2210,0
20250415,152100,1167086040,2210,2210,2210,2210,0
20250415,152000,1167086040,2210,2210,2210,2210,0
20250415,151900,1167086040,2210,2195,2210,2195,6444
20250415,151800,1152891870,2200,2210,2210,2200,2
20250415,151700,1152887460,2205,2200,2205,2200,4902
20250415,151600,1142081100,2205,2205,2205,2200,1494
20250415,151500,1138792190,2205,2200,2205,2200,4645
20250415,151400,1128573185,2200,2200,2200,2195,40
20250415,151300,1128485260,2200,2200,2200,2200,325
20250415,151200,1127770260,2195,2200,2200,2195,5135
20250415,151100,1116473265,2200,2200,2200,2195,6097
20250415,151000,1103064865,2200,2200,2200,2200,1102
20250415,150900,1100640465,2195,2200,2200,2195,2418
20250415,150800,1095325955,2200,2195,2200,2195,4214
20250415,150700,1086055210,2200,2200,2200,2200,0
20250415,150600,1086055210,2200,2200,2200,2200,0
20250415,150500,1086055210,2200,2200,2200,2200,30
20250415,150400,1085989210,2195,2200,2200,2195,1001
20250415,150300,1083792010,2195,2195,2195,2195,0
20250415,150200,1083792010,2195,2195,2195,2195,100
20250415,150100,1083572510,2195,2195,2195,2195,1000
20250415,150000,1081377510,2200,2200,2200,2200,0
20250415,145900,1081377510,2200,2195,2200,2195,751
20250415,145800,1079729060,2195,2195,2195,2195,1528
20250415,145700,1076375100,2195,2195,2195,2195,110
20250415,145600,1076133650,2195,2195,2195,2195,10
20250415,145500,1076111700,2200,2195,2200,2190,1068
20250415,145400,1073767425,2195,2195,2200,2195,143
20250415,145300,1073453530,2195,2200,2200,2195,1165
20250415,145200,1070892955,2195,2195,2195,2195,6131
20250415,145100,1057435410,2200,2200,2200,2200,45
20250415,145000,1057336410,2200,2195,2200,2195,181
20250415,144900,1056939100,2195,2200,2200,2195,109
20250415,144800,1056699840,2200,2200,2200,2200,22
20250415,144700,1056651440,2195,2200,2200,2195,232
20250415,144600,1056141065,2200,2195,2200,2195,465
20250415,144500,1055119890,2200,2200,2200,2200,97
20250415,144400,1054906490,2200,2195,2200,2195,15
20250415,144300,1054873555,2195,2200,2200,2195,478
20250415,144200,1053824195,2200,2200,2200,2200,34
20250415,144100,1053749395,2195,2200,2200,2195,21
20250415,144000,1053703210,2200,2200,2200,2200,126
20250415,143900,1053426010,2195,2200,2205,2195,1265
20250415,143800,1050644155,2200,2200,2205,2200,1576
20250415,143700,1047176905,2200,2200,2200,2200,394
20250415,143600,1046310105,2200,2200,2200,2200,110
20250415,143500,1046068105,2200,2200,2200,2200,500
20250415,143400,1044968105,2200,2200,2200,2200,52
20250415,143300,1044853705,2200,2200,2200,2200,1001
20250415,143200,1042651505,2200,2200,2200,2200,1
20250415,143100,1042649305,2195,2195,2195,2195,200
20250415,143000,1042210305,2200,2195,2200,2195,2025
20250415,142900,1037765420,2200,2200,2200,2200,8
20250415,142800,1037747820,2195,2195,2195,2195,1400
20250415,142700,1034674820,2195,2195,2195,2195,0
20250415,142600,1034674820,2195,2195,2195,2195,798
20250415,142500,1032923210,2195,2195,2200,2195,863
20250415,142400,1031028920,2195,2195,2195,2195,703
20250415,142300,1029485835,2195,2200,2200,2195,5
20250415,142200,1029474855,2195,2195,2195,2195,583
20250415,142100,1028195170,2200,2200,2200,2200,100
20250415,142000,1027975170,2200,2195,2200,2195,41
20250415,141900,1027885170,2195,2195,2195,2195,178
20250415,141800,1027494460,2200,2200,2200,2200,201
20250415,141700,1027052260,2195,2195,2195,2195,896
20250415,141600,1025085540,2200,2200,2200,2200,641
20250415,141500,1023675340,2200,2200,2200,2200,4
20250415,141400,1023666540,2195,2195,2195,2195,100
20250415,141300,1023447040,2195,2200,2200,2195,4520
20250415,141200,1013504990,2205,2205,2205,2205,0
20250415,141100,1013504990,2205,2205,2205,2205,6
20250415,141000,1013491760,2205,2205,2205,2205,5
20250415,140900,1013480735,2205,2205,2205,2205,0
20250415,140800,1013480735,2205,2205,2205,2200,10
20250415,140700,1013458690,2205,2205,2205,2205,257
20250415,140600,1012892005,2205,2200,2205,2200,263
20250415,140500,1012312655,2205,2205,2205,2205,0
20250415,140400,1012312655,2205,2205,2205,2205,572
20250415,140300,1011051395,2205,2205,2205,2205,448
20250415,140200,1010063555,2205,2205,2205,2205,1
20250415,140100,1010061350,2205,2205,2205,2205,40
20250415,140000,1009973150,2205,2210,2210,2205,891
20250415,135900,1008008490,2205,2205,2205,2205,0
20250415,135800,1008008490,2205,2205,2205,2205,1509
20250415,135700,1004681145,2210,2210,2210,2210,0
20250415,135600,1004681145,2210,2210,2210,2210,14
20250415,135500,1004650205,2210,2210,2210,2200,7357
20250415,135400,988435295,2205,2205,2205,2205,0
20250415,135300,988435295,2205,2205,2205,2205,1639
20250415,135200,984821300,2210,2205,2210,2205,1024
20250415,135100,982563095,2205,2210,2210,2205,2405
20250415,135000,977260020,2210,2210,2210,2210,0
20250415,134900,977260020,2210,2205,2210,2205,621
20250415,134800,975890660,2210,2210,2210,2210,14
20250415,134700,975859720,2205,2210,2210,2205,65
20250415,134600,975716120,2210,2210,2210,2210,50
20250415,134500,975605620,2210,2210,2210,2210,71
20250415,134400,975448710,2210,2210,2210,2205,296
20250415,134300,974795525,2205,2210,2210,2205,104
20250415,134200,974565700,2210,2210,2210,2210,200
20250415,134100,974123700,2210,2200,2210,2200,436
20250415,134000,973164490,2210,2210,2210,2210,2388
20250415,133900,967887010,2205,2200,2205,2200,1045
20250415,133800,965583010,2200,2205,2205,2200,4393
20250415,133700,955897515,2205,2205,2205,2205,373
20250415,133600,955075050,2205,2205,2205,2205,725
20250415,133500,953476425,2205,2205,2205,2205,60
20250415,133400,953344125,2205,2205,2205,2205,0
20250415,133300,953344125,2205,2205,2205,2205,230
20250415,133200,952836975,2205,2205,2205,2205,8513
20250415,133100,934065810,2210,2205,2210,2205,2318
20250415,133000,928954615,2205,2210,2210,2205,912
20250415,132900,926940827,2210,2210,2210,2210,158
20250415,132800,926591647,2210,2210,2210,2210,111
20250415,132700,926346337,2207,2207,2207,2207,0
20250415,132600,926346337,2207,2207,2207,2207,158
20250415,132500,925997631,2210,2210,2210,2210,0
20250415,132400,925997631,2210,2210,2210,2210,733
20250415,132300,924377701,2210,2207,2210,2207,201
20250415,132200,923934091,2207,2207,2207,2207,0
20250415,132100,923934091,2207,2207,2207,2207,506
20250415,132000,922817349,2210,2210,2210,2210,0
20250415,131900,922817349,2210,2210,2210,2210,0
20250415,131800,922817349,2210,2210,2210,2210,0
20250415,131700,922817349,2210,2210,2210,2210,20
20250415,131600,922773149,2210,2210,2210,2210,25
20250415,131500,922717899,2210,2207,2210,2207,87
20250415,131400,922525875,2210,2210,2210,2210,0
20250415,131300,922525875,2210,2207,2210,2207,101
20250415,131200,922302845,2210,2210,2210,2210,175
20250415,131100,921916095,2210,2205,2210,2205,2828
20250415,131000,915678370,2205,2205,2205,2205,1004
20250415,130900,913464550,2205,2205,2205,2205,0
20250415,130800,913464550,2205,2205,2205,2205,0
20250415,130700,913464550,2205,2202,2205,2200,8513
20250415,130600,894734947,2205,2202,2205,2202,3
20250415,130500,894728335,2200,2205,2205,2200,1002
20250415,130400,892521425,2205,2205,2205,2205,12
20250415,130300,892494965,2205,2205,2205,2205,0
20250415,130200,892494965,2205,2200,2205,2200,227
20250415,130100,891994435,2205,2205,2205,2205,15
20250415,130000,891961360,2205,2205,2205,2205,1115
20250415,125900,889502785,2200,2200,2200,2200,5
20250415,125800,889491785,2200,2200,2200,2200,995
20250415,125700,887302785,2200,2210,2210,2200,463
20250415,125600,886283775,2200,2205,2205,2200,6217
20250415,125500,872584100,2210,2210,2210,2210,0
20250415,125400,872584100,2210,2205,2210,2205,246
20250415,125300,872041640,2210,2210,2210,2210,0
20250415,125200,872041640,2210,2210,2210,2210,0
20250415,125100,872041640,2210,2210,2210,2210,0
20250415,125000,872041640,2210,2210,2210,2210,4
20250415,124900,872032800,2210,2210,2210,2210,0
20250415,124800,872032800,2210,2210,2210,2210,45
20250415,124700,871933350,2205,2205,2205,2205,280
20250415,124600,871315950,2210,2210,2210,2210,0
20250415,124500,871315950,2210,2210,2210,2210,1016
20250415,124400,869070590,2210,2210,2210,2210,26
20250415,124300,869013130,2205,2205,2205,2205,5
20250415,124200,869002105,2205,2205,2205,2205,0
20250415,124100,869002105,2205,2205,2205,2205,11
20250415,124000,868977850,2210,2210,2210,2210,433
20250415,123900,868020920,2210,2205,2210,2205,626
20250415,123800,866640340,2210,2210,2210,2210,0
20250415,123700,866640340,2210,2210,2210,2210,100
20250415,123600,866419340,2210,2210,2210,2210,0
20250415,123500,866419340,2210,2205,2210,2205,865
20250415,123400,864511865,2205,2205,2205,2205,6067
20250415,123300,851134130,2205,2205,2205,2205,0
20250415,123200,851134130,2205,2205,2205,2205,0
20250415,123100,851134130,2205,2205,2205,2205,0
20250415,123000,851134130,2205,2200,2205,2200,611
20250415,122900,849789925,2200,2205,2205,2200,2278
20250415,122800,844774220,2200,2200,2200,2200,0
20250415,122700,844774220,2200,2200,2200,2200,1801
20250415,122600,840812020,2200,2200,2200,2200,90
20250415,122500,840614020,2205,2200,2205,2200,128
20250415,122400,840331975,2200,2200,2200,2200,8
20250415,122300,840314375,2200,2200,2200,2200,230
20250415,122200,839808375,2205,2205,2205,2205,0
20250415,122100,839808375,2205,2205,2205,2205,2
20250415,122000,839803965,2200,2200,2200,2200,30
20250415,121900,839737965,2200,2200,2200,2200,415
20250415,121800,838824965,2200,2200,2200,2200,0
20250415,121700,838824965,2200,2200,2200,2200,8547
20250415,121600,820021565,2200,2200,2200,2195,360
20250415,121500,819231065,2195,2200,2200,2195,354
20250415,121400,818454015,2200,2200,2200,2200,210
20250415,121300,817992015,2200,2195,2200,2195,1751
20250415,121200,814147320,2195,2195,2195,2195,130
20250415,121100,813861970,2195,2200,2200,2195,2654
20250415,121000,808023175,2195,2195,2195,2195,19
20250415,120900,807981470,2195,2195,2195,2195,0
20250415,120800,807981470,2195,2195,2195,2195,670
20250415,120700,806510820,2195,2200,2200,2195,3486
20250415,120600,798858800,2200,2200,2200,2200,0
20250415,120500,798858800,2200,2200,2200,2200,10
20250415,120400,798836800,2195,2195,2195,2195,3582
20250415,120300,790974310,2195,2195,2195,2195,3401
20250415,120200,783509115,2200,2200,2200,2200,12762
20250415,120100,755432715,2200,2205,2205,2200,1276
20250415,120000,752624135,2205,2205,2205,2205,100
20250415,115900,752403635,2200,2200,2200,2200,0
20250415,115800,752403635,2200,2200,2200,2200,0
20250415,115700,752403635,2200,2200,2200,2200,0
20250415,115600,752403635,2200,2200,2200,2200,500
20250415,115500,751303635,2200,2205,2205,2200,4
20250415,115400,751294820,2200,2200,2200,2200,5000
20250415,115300,740294820,2200,2200,2200,2200,1011
20250415,115200,738070620,2200,2200,2200,2200,320
20250415,115100,737366620,2200,2200,2200,2200,451
20250415,115000,736374420,2205,2200,2205,2200,3407
20250415,114900,728864265,2200,2200,2200,2200,2335
20250415,114800,723727265,2200,2200,2200,2200,0
20250415,114700,723727265,2200,2200,2200,2200,0
20250415,114600,723727265,2200,2200,2200,2200,640
20250415,114500,722319265,2200,2200,2200,2200,0
20250415,114400,722319265,2200,2205,2205,2200,48
20250415,114300,722213625,2200,2205,2205,2200,858
20250415,114200,720325920,2205,2205,2205,2205,0
20250415,114100,720325920,2205,2200,2205,2200,347
20250415,114000,719561520,2200,2200,2200,2200,200
20250415,113900,719121520,2200,2200,2200,2200,1
20250415,113800,719119320,2205,2205,2205,2200,251
20250415,113700,718565870,2205,2200,2205,2200,134
20250415,113600,718270995,2200,2200,2200,2200,1551
20250415,113500,714858795,2195,2195,2200,2195,2207
20250415,113400,710011915,2200,2200,2200,2200,3883
20250415,113300,701469315,2200,2200,2200,2200,0
20250415,113200,701469315,2200,2205,2205,2200,21
20250415,113100,701423110,2200,2205,2205,2200,1240
20250415,113000,698694860,2205,2215,2215,2202,7148
20250415,112900,682923678,2215,2215,2215,2210,103
20250415,112800,682696033,2210,2210,2210,2210,100
20250415,112700,682475033,2210,2210,2210,2210,0
20250415,112600,682475033,2210,2210,2210,2210,100
20250415,112500,682254033,2215,2210,2215,2210,741
20250415,112400,680616418,2215,2215,2215,2215,8
20250415,112300,680598698,2215,2220,2220,2210,2961
20250415,112200,674050398,2220,2215,2220,2215,1127
20250415,112100,671554088,2220,2220,2220,2220,0
20250415,112000,671554088,2220,2220,2220,2220,0
20250415,111900,671554088,2220,2220,2220,2220,0
20250415,111800,671554088,2220,2220,2220,2210,204
20250415,111700,671101238,2220,2215,2220,2215,1778
20250415,111600,667162948,2220,2215,2220,2215,2088
20250415,111500,662538018,2215,2215,2215,2215,426
20250415,111400,661594428,2215,2215,2215,2215,0
20250415,111300,661594428,2215,2220,2220,2210,5427
20250415,111200,649588508,2220,2220,2220,2220,1
20250415,111100,649586288,2215,2210,2215,2210,3031
20250415,111000,642872733,2215,2215,2215,2215,17
20250415,110900,642835078,2210,2210,2210,2210,1035
20250415,110800,640547728,2210,2210,2215,2210,253
20250415,110700,639988583,2215,2210,2215,2210,1002
20250415,110600,637774158,2215,2215,2215,2205,677
20250415,110500,636278368,2210,2210,2210,2210,1583
20250415,110400,632779938,2210,2210,2210,2210,963
20250415,110300,630651708,2210,2210,2210,2210,0
20250415,110200,630651708,2210,2210,2210,2210,668
20250415,110100,629175428,2210,2210,2210,2210,686
20250415,110000,627659368,2210,2210,2210,2210,1000
20250415,105900,625449368,2210,2215,2215,2210,1033
20250415,105800,623166273,2215,2215,2215,2215,0
20250415,105700,623166273,2215,2215,2215,2215,0
20250415,105600,623166273,2215,2210,2215,2210,101
20250415,105500,622943058,2210,2215,2215,2210,2004
20250415,105400,618514093,2210,2210,2210,2210,1200
20250415,105300,615862093,2210,2210,2210,2210,1400
20250415,105200,612768093,2205,2205,2205,2205,1
20250415,105100,612765888,2210,2210,2210,2210,1520
20250415,105000,609406688,2210,2210,2210,2210,50
20250415,104900,609296188,2210,2210,2210,2210,0
20250415,104800,609296188,2210,2210,2210,2210,3
20250415,104700,609289558,2200,2205,2205,2200,2728
20250415,104600,603280548,2210,2210,2210,2210,0
20250415,104500,603280548,2210,2205,2210,2205,361
20250415,104400,602484538,2210,2205,2210,2205,45
20250415,104300,602385258,2205,2205,2205,2205,471
20250415,104200,601346703,2210,2210,2210,2210,0
20250415,104100,601346703,2210,2210,2210,2210,1
20250415,104000,601344493,2205,2210,2210,2205,3443
20250415,103900,593741353,2215,2215,2215,2215,51
20250415,103800,593628388,2215,2210,2215,2210,1052
20250415,103700,591302968,2210,2205,2210,2205,371
20250415,103600,590483613,2210,2210,2210,2210,1813
20250415,103500,586476883,2205,2210,2210,2205,716
20250415,103400,584898098,2205,2215,2215,2205,6
20250415,103300,584884858,2215,2210,2215,2205,7603
20250415,103200,568107068,2210,2210,2210,2210,0
20250415,103100,568107068,2210,2205,2210,2205,454
20250415,103000,567105993,2205,2205,2205,2205,20
20250415,102900,567061893,2205,2205,2205,2205,0
20250415,102800,567061893,2205,2210,2210,2205,61
20250415,102700,566927383,2205,2205,2205,2205,0
20250415,102600,566927383,2205,2205,2205,2205,2938
20250415,102500,560449093,2205,2205,2205,2205,100
20250415,102400,560228593,2205,2205,2205,2205,587
20250415,102300,558934258,2200,2200,2200,2200,165
20250415,102200,558571258,2205,2205,2205,2205,0
20250415,102100,558571258,2205,2205,2205,2205,101
20250415,102000,558348553,2205,2200,2205,2200,5
20250415,101900,558337533,2205,2200,2205,2200,504
20250415,101800,557228718,2205,2210,2210,2195,2016
20250415,101700,552803438,2210,2210,2210,2210,3
20250415,101600,552796808,2205,2195,2205,2195,4986
20250415,101500,541845858,2210,2195,2210,2195,3557
20250415,101400,534038138,2210,2205,2210,2195,6759
20250415,101300,519166358,2200,2200,2200,2200,0
20250415,101200,519166358,2200,2200,2202,2200,7974
20250415,101100,501623422,2205,2205,2205,2200,727
20250415,101000,500022457,2200,2205,2205,2200,3954
20250415,100900,491321387,2205,2202,2205,2202,662
20250415,100800,489863027,2205,2210,2210,2205,354
20250415,100700,489082387,2205,2205,2215,2200,17977
20250415,100600,449456037,2205,2210,2215,2205,1397
20250415,100500,446374712,2210,2215,2215,2205,3997
20250415,100400,437550732,2210,2215,2220,2210,9423
20250415,100300,416718592,2220,2215,2220,2210,6240
20250415,100200,402927917,2215,2215,2220,2215,94
20250415,100100,402719652,2220,2220,2220,2220,0
20250415,100000,402719652,2220,2210,2220,2210,122
20250415,095900,402450022,2210,2220,2220,2210,11
20250415,095800,402425702,2215,2210,2220,2210,1181
20250415,095700,399809282,2210,2220,2220,2210,68
20250415,095600,399658822,2215,2210,2215,2210,1517
20250415,095500,396299587,2215,2210,2215,2210,3096
20250415,095400,389442047,2210,2215,2215,2210,2495
20250415,095300,383928052,2215,2210,2215,2210,9628
20250415,095200,362648037,2220,2220,2220,2220,10
20250415,095100,362625837,2215,2210,2215,2210,204
20250415,095000,362173997,2210,2215,2215,2210,885
20250415,094900,360218127,2220,2220,2220,2210,3170
20250415,094800,353207807,2215,2215,2215,2215,1800
20250415,094700,349220807,2215,2215,2215,2215,4515
20250415,094600,339220082,2215,2225,2225,2215,853
20250415,094500,337330307,2225,2230,2230,2215,3008
20250415,094400,330667492,2215,2225,2230,2215,3034
20250415,094300,323930722,2225,2230,2230,2225,4
20250415,094200,323921817,2225,2225,2225,2220,5001
20250415,094100,312815042,2225,2225,2225,2225,1026
20250415,094000,310532192,2230,2230,2235,2230,1995
20250415,093900,306080892,2235,2235,2235,2235,2
20250415,093800,306076422,2235,2230,2235,2230,2103
20250415,093700,301386717,2230,2230,2235,2230,4112
20250415,093600,292216457,2235,2230,2235,2230,1351
20250415,093500,289198372,2230,2240,2240,2230,88
20250415,093400,289001802,2240,2235,2240,2230,1982
20250415,093300,284579412,2240,2235,2240,2235,18
20250415,093200,284539167,2240,2235,2240,2235,527
20250415,093100,283361162,2240,2240,2245,2240,3972
20250415,093000,274460997,2235,2240,2245,2235,5277
20250415,092900,262646537,2240,2240,2245,2240,733
20250415,092800,261004612,2245,2260,2260,2245,8937
20250415,092700,240894227,2255,2235,2260,2235,15375
20250415,092600,206304827,2240,2235,2245,2225,4527
20250415,092500,196162192,2235,2230,2235,2230,2464
20250415,092400,190656892,2225,2230,2230,2220,2382
20250415,092300,185359407,2230,2230,2230,2230,1076
20250415,092200,182959927,2230,2225,2230,2220,3508
20250415,092100,175152837,2225,2230,2230,2225,1526
20250415,092000,171756987,2225,2230,2235,2225,6420
20250415,091900,157437872,2240,2230,2240,2230,1555
20250415,091800,153962132,2230,2230,2240,2230,5262
20250415,091700,142203997,2245,2245,2245,2240,459
20250415,091600,141174067,2245,2240,2245,2230,2357
20250415,091500,135896652,2240,2230,2240,2220,3761
20250415,091400,127498717,2220,2235,2235,2220,1131
20250415,091300,124983307,2235,2220,2235,2220,4557
20250415,091200,114836457,2220,2220,2230,2215,1947
20250415,091100,110511922,2225,2220,2230,2215,1112
20250415,091000,108047977,2215,2220,2225,2215,1573
20250415,090900,104560532,2230,2230,2230,2215,3062
20250415,090800,97749352,2230,2210,2230,2210,1883
20250415,090700,93571017,2210,2220,2225,2210,2319
20250415,090600,88445012,2220,2215,2230,2210,4296
20250415,090500,78930617,2215,2215,2225,2215,659
20250415,090400,77469317,2215,2220,2225,2215,7699
20250415,090300,60383285,2220,2210,2220,2210,1204
20250415,090200,57714930,2205,2205,2225,2205,7011
20250415,090100,42204845,2205,2215,2215,2205,7991
20250415,090000,24569195,2215,2230,2230,2210,10819