stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,195000,2266796220,7200,7200,7200,7200,4740
20250404,194900,2266796220,7200,7200,7200,7200,0
20250404,194800,2266796220,7200,7200,7200,7200,0
20250404,194700,2266796220,7200,7200,7200,7200,0
20250404,194600,2266796220,7200,7200,7200,7200,0
20250404,194500,2266796220,7200,7200,7200,7200,0
20250404,194400,2266796220,7200,7200,7200,7200,0
20250404,194300,2266796220,7200,7200,7200,7200,0
20250404,194200,2266796220,7200,7200,7200,7200,0
20250404,194100,2266796220,7200,7200,7200,7200,0
20250404,194000,2266796220,7200,7200,7200,7200,0
20250404,193900,2266796220,7200,7200,7200,7200,0
20250404,193800,2266796220,7200,7200,7200,7200,0
20250404,193700,2266796220,7200,7200,7200,7200,0
20250404,193600,2266796220,7200,7200,7200,7200,0
20250404,193500,2266796220,7200,7200,7200,7200,0
20250404,193400,2266796220,7200,7200,7200,7200,0
20250404,193300,2266796220,7200,7200,7200,7200,0
20250404,193200,2266796220,7200,7200,7200,7200,0
20250404,193100,2266796220,7200,7200,7200,7200,0
20250404,193000,2266796220,7200,7200,7200,7200,0
20250404,192900,2266796220,7200,7200,7200,7200,0
20250404,192800,2266796220,7200,7200,7200,7200,0
20250404,192700,2266796220,7200,7200,7200,7200,0
20250404,192600,2266796220,7200,7200,7200,7200,0
20250404,192500,2266796220,7200,7200,7200,7200,0
20250404,192400,2266796220,7200,7200,7200,7200,0
20250404,192300,2266796220,7200,7200,7200,7200,0
20250404,192200,2266796220,7200,7200,7200,7200,0
20250404,192100,2266796220,7200,7200,7200,7200,0
20250404,192000,2266796220,7200,7200,7200,7200,4740
20250404,191900,2266796220,7200,7200,7200,7200,0
20250404,191800,2266796220,7200,7200,7200,7200,0
20250404,191700,2266796220,7200,7200,7200,7200,0
20250404,191600,2266796220,7200,7200,7200,7200,0
20250404,191500,2266796220,7200,7200,7200,7200,0
20250404,191400,2266796220,7200,7200,7200,7200,0
20250404,191300,2266796220,7200,7200,7200,7200,0
20250404,191200,2266796220,7200,7200,7200,7200,0
20250404,191100,2266796220,7200,7200,7200,7200,0
20250404,191000,2266796220,7200,7200,7200,7200,0
20250404,190900,2266796220,7200,7200,7200,7200,0
20250404,190800,2266796220,7200,7200,7200,7200,0
20250404,190700,2266796220,7200,7200,7200,7200,0
20250404,190600,2266796220,7200,7200,7200,7200,0
20250404,190500,2266796220,7200,7200,7200,7200,0
20250404,190400,2266796220,7200,7200,7200,7200,0
20250404,190300,2266796220,7200,7200,7200,7200,0
20250404,190200,2266796220,7200,7200,7200,7200,0
20250404,190100,2266796220,7200,7200,7200,7200,0
20250404,190000,2266796220,7200,7200,7200,7200,0
20250404,185900,2266796220,7200,7200,7200,7200,0
20250404,185800,2266796220,7200,7200,7200,7200,0
20250404,185700,2266796220,7200,7200,7200,7200,0
20250404,185600,2266796220,7200,7200,7200,7200,0
20250404,185500,2266796220,7200,7200,7200,7200,0
20250404,185400,2266796220,7200,7200,7200,7200,0
20250404,185300,2266796220,7200,7200,7200,7200,0
20250404,185200,2266796220,7200,7200,7200,7200,0
20250404,185100,2266796220,7200,7200,7200,7200,0
20250404,185000,2266796220,7200,7200,7200,7200,4740
20250404,184900,2266796220,7200,7200,7200,7200,0
20250404,184800,2266796220,7200,7200,7200,7200,0
20250404,184700,2266796220,7200,7200,7200,7200,0
20250404,184600,2266796220,7200,7200,7200,7200,0
20250404,184500,2266796220,7200,7200,7200,7200,0
20250404,184400,2266796220,7200,7200,7200,7200,0
20250404,184300,2266796220,7200,7200,7200,7200,0
20250404,184200,2266796220,7200,7200,7200,7200,0
20250404,184100,2266796220,7200,7200,7200,7200,0
20250404,184000,2266796220,7200,7200,7200,7200,0
20250404,183900,2266796220,7200,7200,7200,7200,0
20250404,183800,2266796220,7200,7200,7200,7200,0
20250404,183700,2266796220,7200,7200,7200,7200,0
20250404,183600,2266796220,7200,7200,7200,7200,0
20250404,183500,2266796220,7200,7200,7200,7200,0
20250404,183400,2266796220,7200,7200,7200,7200,0
20250404,183300,2266796220,7200,7200,7200,7200,0
20250404,183200,2266796220,7200,7200,7200,7200,0
20250404,183100,2266796220,7200,7200,7200,7200,0
20250404,183000,2266796220,7200,7200,7200,7200,0
20250404,182900,2266796220,7200,7200,7200,7200,0
20250404,182800,2266796220,7200,7200,7200,7200,0
20250404,182700,2266796220,7200,7200,7200,7200,0
20250404,182600,2266796220,7200,7200,7200,7200,0
20250404,182500,2266796220,7200,7200,7200,7200,0
20250404,182400,2266796220,7200,7200,7200,7200,0
20250404,182300,2266796220,7200,7200,7200,7200,0
20250404,182200,2266796220,7200,7200,7200,7200,0
20250404,182100,2266796220,7200,7200,7200,7200,0
20250404,182000,2266796220,7200,7200,7200,7200,4740
20250404,181900,2266796220,7200,7200,7200,7200,0
20250404,181800,2266796220,7200,7200,7200,7200,0
20250404,181700,2266796220,7200,7200,7200,7200,0
20250404,181600,2266796220,7200,7200,7200,7200,0
20250404,181500,2266796220,7200,7200,7200,7200,0
20250404,181400,2266796220,7200,7200,7200,7200,0
20250404,181300,2266796220,7200,7200,7200,7200,0
20250404,181200,2266796220,7200,7200,7200,7200,0
20250404,181100,2266796220,7200,7200,7200,7200,0
20250404,181000,2266796220,7200,7200,7200,7200,0
20250404,180900,2266796220,7200,7200,7200,7200,0
20250404,180800,2266796220,7200,7200,7200,7200,0
20250404,180700,2266796220,7200,7200,7200,7200,0
20250404,180600,2266796220,7200,7200,7200,7200,0
20250404,180500,2266796220,7200,7200,7200,7200,0
20250404,180400,2266796220,7200,7200,7200,7200,0
20250404,180300,2266796220,7200,7200,7200,7200,0
20250404,180200,2266796220,7200,7200,7200,7200,0
20250404,180100,2266796220,7200,7200,7200,7200,0
20250404,180000,2266796220,7200,7200,7200,7200,0
20250404,175900,2266796220,7200,7200,7200,7200,0
20250404,175800,2266796220,7200,7200,7200,7200,0
20250404,175700,2266796220,7200,7200,7200,7200,0
20250404,175600,2266796220,7200,7200,7200,7200,0
20250404,175500,2266796220,7200,7200,7200,7200,0
20250404,175400,2266796220,7200,7200,7200,7200,0
20250404,175300,2266796220,7200,7200,7200,7200,0
20250404,175200,2266796220,7200,7200,7200,7200,0
20250404,175100,2266796220,7200,7200,7200,7200,0
20250404,175000,2266796220,7200,7200,7200,7200,4740
20250404,174900,2266796220,7200,7200,7200,7200,0
20250404,174800,2266796220,7200,7200,7200,7200,0
20250404,174700,2266796220,7200,7200,7200,7200,0
20250404,174600,2266796220,7200,7200,7200,7200,0
20250404,174500,2266796220,7200,7200,7200,7200,0
20250404,174400,2266796220,7200,7200,7200,7200,0
20250404,174300,2266796220,7200,7200,7200,7200,0
20250404,174200,2266796220,7200,7200,7200,7200,0
20250404,174100,2266796220,7200,7200,7200,7200,0
20250404,174000,2266796220,7200,7200,7200,7200,0
20250404,173900,2266796220,7200,7200,7200,7200,0
20250404,173800,2266796220,7200,7200,7200,7200,0
20250404,173700,2266796220,7200,7200,7200,7200,0
20250404,173600,2266796220,7200,7200,7200,7200,0
20250404,173500,2266796220,7200,7200,7200,7200,0
20250404,173400,2266796220,7200,7200,7200,7200,0
20250404,173300,2266796220,7200,7200,7200,7200,0
20250404,173200,2266796220,7200,7200,7200,7200,0
20250404,173100,2266796220,7200,7200,7200,7200,0
20250404,173000,2266796220,7200,7200,7200,7200,0
20250404,172900,2266796220,7200,7200,7200,7200,0
20250404,172800,2266796220,7200,7200,7200,7200,0
20250404,172700,2266796220,7200,7200,7200,7200,0
20250404,172600,2266796220,7200,7200,7200,7200,0
20250404,172500,2266796220,7200,7200,7200,7200,0
20250404,172400,2266796220,7200,7200,7200,7200,0
20250404,172300,2266796220,7200,7200,7200,7200,0
20250404,172200,2266796220,7200,7200,7200,7200,0
20250404,172100,2266796220,7200,7200,7200,7200,0
20250404,172000,2266796220,7200,7200,7200,7200,4740
20250404,171900,2266796220,7200,7200,7200,7200,0
20250404,171800,2266796220,7200,7200,7200,7200,0
20250404,171700,2266796220,7200,7200,7200,7200,0
20250404,171600,2266796220,7200,7200,7200,7200,0
20250404,171500,2266796220,7200,7200,7200,7200,0
20250404,171400,2266796220,7200,7200,7200,7200,0
20250404,171300,2266796220,7200,7200,7200,7200,0
20250404,171200,2266796220,7200,7200,7200,7200,0
20250404,171100,2266796220,7200,7200,7200,7200,0
20250404,171000,2266796220,7200,7200,7200,7200,0
20250404,170900,2266796220,7200,7200,7200,7200,0
20250404,170800,2266796220,7200,7200,7200,7200,0
20250404,170700,2266796220,7200,7200,7200,7200,0
20250404,170600,2266796220,7200,7200,7200,7200,0
20250404,170500,2266796220,7200,7200,7200,7200,0
20250404,170400,2266796220,7200,7200,7200,7200,0
20250404,170300,2266796220,7200,7200,7200,7200,0
20250404,170200,2266796220,7200,7200,7200,7200,0
20250404,170100,2266796220,7200,7200,7200,7200,0
20250404,170000,2266796220,7200,7200,7200,7200,0
20250404,165900,2266796220,7200,7200,7200,7200,0
20250404,165800,2266796220,7200,7200,7200,7200,0
20250404,165700,2266796220,7200,7200,7200,7200,0
20250404,165600,2266796220,7200,7200,7200,7200,0
20250404,165500,2266796220,7200,7200,7200,7200,0
20250404,165400,2266796220,7200,7200,7200,7200,0
20250404,165300,2266796220,7200,7200,7200,7200,0
20250404,165200,2266796220,7200,7200,7200,7200,0
20250404,165100,2266796220,7200,7200,7200,7200,0
20250404,165000,2266796220,7200,7200,7200,7200,4740
20250404,164900,2266796220,7200,7200,7200,7200,0
20250404,164800,2266796220,7200,7200,7200,7200,0
20250404,164700,2266796220,7200,7200,7200,7200,0
20250404,164600,2266796220,7200,7200,7200,7200,0
20250404,164500,2266796220,7200,7200,7200,7200,0
20250404,164400,2266796220,7200,7200,7200,7200,0
20250404,164300,2266796220,7200,7200,7200,7200,0
20250404,164200,2266796220,7200,7200,7200,7200,0
20250404,164100,2266796220,7200,7200,7200,7200,0
20250404,164000,2266796220,7200,7200,7200,7200,0
20250404,163900,2266796220,7200,7200,7200,7200,0
20250404,163800,2266796220,7200,7200,7200,7200,0
20250404,163700,2266796220,7200,7200,7200,7200,0
20250404,163600,2266796220,7200,7200,7200,7200,0
20250404,163500,2266796220,7200,7200,7200,7200,0
20250404,163400,2266796220,7200,7200,7200,7200,0
20250404,163300,2266796220,7200,7200,7200,7200,0
20250404,163200,2266796220,7200,7200,7200,7200,0
20250404,163100,2266796220,7200,7200,7200,7200,0
20250404,163000,2266796220,7200,7200,7200,7200,0
20250404,162900,2266796220,7200,7200,7200,7200,0
20250404,162800,2266796220,7200,7200,7200,7200,0
20250404,162700,2266796220,7200,7200,7200,7200,0
20250404,162600,2266796220,7200,7200,7200,7200,0
20250404,162500,2266796220,7200,7200,7200,7200,0
20250404,162400,2266796220,7200,7200,7200,7200,0
20250404,162300,2266796220,7200,7200,7200,7200,0
20250404,162200,2266796220,7200,7200,7200,7200,0
20250404,162100,2266796220,7200,7200,7200,7200,0
20250404,162000,2266796220,7200,7200,7200,7200,4740
20250404,161900,2266796220,7200,7200,7200,7200,0
20250404,161800,2266796220,7200,7200,7200,7200,0
20250404,161700,2266796220,7200,7200,7200,7200,0
20250404,161600,2266796220,7200,7200,7200,7200,0
20250404,161500,2266796220,7200,7200,7200,7200,0
20250404,161400,2266796220,7200,7200,7200,7200,0
20250404,161300,2266796220,7200,7200,7200,7200,0
20250404,161200,2266796220,7200,7200,7200,7200,0
20250404,161100,2266796220,7200,7200,7200,7200,0
20250404,161000,2266796220,7200,7200,7200,7200,0
20250404,160900,2266796220,7200,7200,7200,7200,0
20250404,160800,2266796220,7200,7200,7200,7200,0
20250404,160700,2266796220,7200,7200,7200,7200,0
20250404,160600,2266796220,7200,7200,7200,7200,0
20250404,160500,2266796220,7200,7200,7200,7200,0
20250404,160400,2266796220,7200,7200,7200,7200,0
20250404,160300,2266796220,7200,7200,7200,7200,0
20250404,160200,2266796220,7200,7200,7200,7200,0
20250404,160100,2266796220,7200,7200,7200,7200,0
20250404,160000,2266796220,7200,7200,7200,7200,0
20250404,155900,2266796220,7200,7200,7200,7200,0
20250404,155800,2266796220,7200,7200,7200,7200,0
20250404,155700,2266796220,7200,7200,7200,7200,0
20250404,155600,2266796220,7200,7200,7200,7200,0
20250404,155500,2266796220,7200,7200,7200,7200,0
20250404,155400,2266796220,7200,7200,7200,7200,0
20250404,155300,2266796220,7200,7200,7200,7200,0
20250404,155200,2266796220,7200,7200,7200,7200,0
20250404,155100,2266796220,7200,7200,7200,7200,0
20250404,155000,2266796220,7200,7200,7200,7200,4740
20250404,154900,2266796220,7200,7200,7200,7200,0
20250404,154800,2266796220,7200,7200,7200,7200,0
20250404,154700,2266796220,7200,7200,7200,7200,0
20250404,154600,2266796220,7200,7200,7200,7200,0
20250404,154500,2266796220,7200,7200,7200,7200,0
20250404,154400,2266796220,7200,7200,7200,7200,0
20250404,154300,2266796220,7200,7200,7200,7200,0
20250404,154200,2266796220,7200,7200,7200,7200,0
20250404,154100,2266796220,7200,7200,7200,7200,0
20250404,154000,2266796220,7200,7200,7200,7200,0
20250404,153900,2266796220,7200,7200,7200,7200,0
20250404,153800,2266796220,7200,7200,7200,7200,0
20250404,153700,2266796220,7200,7200,7200,7200,0
20250404,153600,2266796220,7200,7200,7200,7200,0
20250404,153500,2266796220,7200,7200,7200,7200,0
20250404,153400,2266796220,7200,7200,7200,7200,0
20250404,153300,2266796220,7200,7200,7200,7200,0
20250404,153200,2266796220,7200,7200,7200,7200,0
20250404,153100,2266796220,7200,7200,7200,7200,0
20250404,153000,2266796220,7200,7200,7200,7200,4740
20250404,152900,2232668220,7180,7180,7180,7180,0
20250404,152800,2232668220,7180,7180,7180,7180,0
20250404,152700,2232668220,7180,7180,7180,7180,0
20250404,152600,2232668220,7180,7180,7180,7180,0
20250404,152500,2232668220,7180,7180,7180,7180,0
20250404,152400,2232668220,7180,7180,7180,7180,0
20250404,152300,2232668220,7180,7180,7180,7180,0
20250404,152200,2232668220,7180,7180,7180,7180,0
20250404,152100,2232668220,7180,7180,7180,7180,0
20250404,152000,2232668220,7180,7180,7180,7180,0
20250404,151900,2232668220,7180,7190,7190,7160,1193
20250404,151800,2224110030,7200,7210,7210,7200,3390
20250404,151700,2199692470,7210,7210,7210,7210,5
20250404,151600,2199656420,7210,7210,7210,7210,590
20250404,151500,2195402520,7210,7200,7210,7200,123
20250404,151400,2194515870,7210,7210,7210,7210,0
20250404,151300,2194515870,7210,7210,7210,7210,0
20250404,151200,2194515870,7210,7210,7220,7200,1406
20250404,151100,2184386570,7210,7210,7210,7210,1391
20250404,151000,2174357460,7210,7210,7210,7210,52
20250404,150900,2173982540,7210,7200,7210,7200,200
20250404,150800,2172542370,7210,7210,7210,7200,455
20250404,150700,2169263880,7210,7210,7210,7210,7
20250404,150600,2169213410,7210,7210,7220,7200,2756
20250404,150500,2149343720,7210,7210,7210,7210,0
20250404,150400,2149343720,7210,7210,7210,7210,234
20250404,150300,2147656580,7210,7210,7210,7200,787
20250404,150200,2141985550,7210,7210,7210,7210,610
20250404,150100,2137587450,7210,7210,7210,7200,2614
20250404,150000,2118742040,7200,7190,7200,7190,2242
20250404,145900,2102599810,7200,7190,7200,7190,603
20250404,145800,2098264230,7190,7190,7200,7190,477
20250404,145700,2094832500,7190,7190,7190,7190,10
20250404,145600,2094760600,7190,7180,7190,7180,224
20250404,145500,2093152040,7190,7190,7190,7190,99
20250404,145400,2092440230,7190,7190,7190,7190,3
20250404,145300,2092418660,7190,7180,7190,7180,144
20250404,145200,2091384590,7180,7180,7180,7180,12
20250404,145100,2091298430,7180,7170,7180,7170,2202
20250404,145000,2075508360,7170,7170,7170,7170,257
20250404,144900,2073665670,7170,7170,7170,7170,1
20250404,144800,2073658500,7170,7170,7170,7150,787
20250404,144700,2068022130,7170,7170,7170,7170,0
20250404,144600,2068022130,7170,7160,7180,7160,652
20250404,144500,2063348280,7160,7160,7160,7150,2198
20250404,144400,2047610610,7140,7140,7140,7140,14
20250404,144300,2047510650,7160,7170,7180,7140,3409
20250404,144200,2023134960,7160,7160,7160,7160,859
20250404,144100,2016984520,7160,7160,7160,7160,2309
20250404,144000,2000452080,7160,7150,7160,7150,1036
20250404,143900,1993044670,7160,7160,7160,7160,218
20250404,143800,1991483790,7160,7160,7160,7160,91
20250404,143700,1990832230,7160,7160,7160,7160,0
20250404,143600,1990832230,7160,7160,7160,7160,176
20250404,143500,1989572070,7170,7170,7170,7170,0
20250404,143400,1989572070,7170,7170,7170,7170,5
20250404,143300,1989536220,7170,7170,7170,7170,0
20250404,143200,1989536220,7170,7150,7180,7150,15
20250404,143100,1989428740,7160,7170,7170,7160,1212
20250404,143000,1980738790,7170,7160,7170,7160,80
20250404,142900,1980165260,7160,7160,7160,7160,85
20250404,142800,1979556660,7170,7170,7170,7170,0
20250404,142700,1979556660,7170,7160,7170,7160,208
20250404,142600,1978066120,7140,7150,7150,7140,603
20250404,142500,1973755010,7150,7150,7160,7150,339
20250404,142400,1971331050,7150,7150,7150,7150,1
20250404,142300,1971323900,7150,7150,7150,7150,73
20250404,142200,1970801950,7140,7140,7140,7140,0
20250404,142100,1970801950,7140,7140,7170,7140,802
20250404,142000,1965070080,7130,7130,7130,7130,0
20250404,141900,1965070080,7130,7130,7130,7130,98
20250404,141800,1964371340,7130,7140,7140,7130,14
20250404,141700,1964271510,7140,7140,7140,7140,31
20250404,141600,1964050170,7140,7140,7140,7140,1638
20250404,141500,1952354850,7130,7130,7130,7130,325
20250404,141400,1950037600,7130,7130,7130,7130,792
20250404,141300,1944390640,7130,7140,7140,7130,1401
20250404,141200,1934387670,7150,7150,7150,7150,57
20250404,141100,1933980120,7150,7150,7150,7150,0
20250404,141000,1933980120,7150,7150,7150,7150,0
20250404,140900,1933980120,7150,7150,7150,7150,304
20250404,140800,1931806520,7140,7140,7140,7140,120
20250404,140700,1930949720,7160,7160,7160,7160,0
20250404,140600,1930949720,7160,7160,7160,7160,50
20250404,140500,1930591720,7150,7150,7150,7140,2878
20250404,140400,1910024240,7150,7150,7150,7150,15
20250404,140300,1909916990,7150,7150,7150,7150,386
20250404,140200,1907157090,7160,7160,7160,7160,1
20250404,140100,1907149930,7160,7160,7160,7160,0
20250404,140000,1907149930,7160,7160,7160,7140,5362
20250404,135900,1868772700,7170,7170,7170,7170,2
20250404,135800,1868758360,7170,7170,7170,7170,380
20250404,135700,1866033760,7170,7170,7170,7170,1570
20250404,135600,1854776860,7180,7180,7190,7170,1159
20250404,135500,1846457650,7200,7200,7200,7200,0
20250404,135400,1846457650,7200,7200,7200,7200,0
20250404,135300,1846457650,7200,7200,7200,7200,0
20250404,135200,1846457650,7200,7200,7200,7200,1
20250404,135100,1846450450,7200,7190,7200,7190,324
20250404,135000,1844120150,7210,7210,7210,7210,1
20250404,134900,1844112940,7190,7190,7190,7190,1284
20250404,134800,1834880980,7190,7200,7200,7190,811
20250404,134700,1829041890,7200,7200,7200,7200,0
20250404,134600,1829041890,7200,7200,7200,7200,30
20250404,134500,1828825890,7200,7200,7200,7200,264
20250404,134400,1826925090,7200,7200,7200,7200,0
20250404,134300,1826925090,7200,7180,7200,7170,658
20250404,134200,1822195370,7180,7180,7180,7180,309
20250404,134100,1819976750,7180,7180,7180,7180,0
20250404,134000,1819976750,7180,7190,7190,7180,577
20250404,133900,1815830430,7180,7180,7180,7180,0
20250404,133800,1815830430,7180,7180,7180,7180,7
20250404,133700,1815780170,7200,7200,7200,7200,85
20250404,133600,1815168170,7200,7190,7200,7190,492
20250404,133500,1811630300,7190,7190,7190,7190,150
20250404,133400,1810551800,7190,7190,7190,7190,0
20250404,133300,1810551800,7190,7170,7190,7170,825
20250404,133200,1804628150,7170,7170,7170,7170,200
20250404,133100,1803194150,7180,7170,7180,7170,178
20250404,133000,1801917750,7170,7170,7170,7170,72
20250404,132900,1801401510,7170,7170,7170,7170,200
20250404,132800,1799967510,7180,7180,7180,7180,0
20250404,132700,1799967510,7180,7170,7180,7170,597
20250404,132600,1795686660,7170,7170,7170,7170,1
20250404,132500,1795679490,7170,7170,7180,7170,606
20250404,132400,1791334310,7170,7170,7170,7170,50
20250404,132300,1790975810,7170,7170,7170,7170,0
20250404,132200,1790975810,7170,7170,7170,7170,100
20250404,132100,1790258810,7180,7180,7180,7180,0
20250404,132000,1790258810,7180,7180,7180,7180,100
20250404,131900,1789540810,7180,7180,7180,7180,0
20250404,131800,1789540810,7180,7170,7180,7160,1594
20250404,131700,1778120100,7170,7170,7170,7170,356
20250404,131600,1775567580,7160,7170,7170,7160,2018
20250404,131500,1761118690,7170,7160,7170,7160,325
20250404,131400,1758791480,7170,7170,7170,7170,0
20250404,131300,1758791480,7170,7160,7170,7160,79
20250404,131200,1758225440,7160,7160,7160,7160,56
20250404,131100,1757824480,7170,7170,7170,7170,0
20250404,131000,1757824480,7170,7170,7170,7170,89
20250404,130900,1757186350,7150,7160,7170,7150,678
20250404,130800,1752331310,7150,7150,7150,7150,64
20250404,130700,1751873710,7150,7150,7150,7150,24
20250404,130600,1751702110,7150,7150,7150,7150,10
20250404,130500,1751630610,7160,7150,7160,7140,99
20250404,130400,1750922770,7160,7140,7160,7140,131
20250404,130300,1749986170,7150,7150,7150,7150,0
20250404,130200,1749986170,7150,7150,7150,7150,0
20250404,130100,1749986170,7150,7160,7160,7150,635
20250404,130000,1745444280,7170,7170,7170,7170,0
20250404,125900,1745444280,7170,7170,7170,7170,0
20250404,125800,1745444280,7170,7170,7170,7170,2
20250404,125700,1745429940,7170,7170,7170,7170,227
20250404,125600,1743802350,7170,7160,7170,7160,2
20250404,125500,1743788020,7170,7170,7170,7170,386
20250404,125400,1741020400,7160,7150,7160,7150,100
20250404,125300,1740304450,7170,7170,7170,7170,0
20250404,125200,1740304450,7170,7170,7170,7170,0
20250404,125100,1740304450,7170,7170,7170,7170,0
20250404,125000,1740304450,7170,7170,7170,7170,0
20250404,124900,1740304450,7170,7170,7170,7170,166
20250404,124800,1739114230,7160,7160,7160,7160,0
20250404,124700,1739114230,7160,7170,7170,7160,469
20250404,124600,1735755580,7160,7170,7170,7160,55
20250404,124500,1735361730,7170,7150,7170,7150,229
20250404,124400,1733721490,7150,7150,7150,7150,48
20250404,124300,1733378290,7150,7150,7150,7150,200
20250404,124200,1731948290,7160,7160,7160,7160,132
20250404,124100,1731003170,7160,7150,7160,7150,1071
20250404,124000,1723344750,7150,7160,7160,7140,309
20250404,123900,1721132690,7150,7150,7150,7150,351
20250404,123800,1718623040,7150,7160,7160,7150,327
20250404,123700,1716282820,7160,7160,7160,7160,313
20250404,123600,1714041740,7170,7170,7170,7160,484
20250404,123500,1710571960,7170,7160,7170,7150,1062
20250404,123400,1702967970,7160,7150,7160,7150,887
20250404,123300,1696622640,7150,7150,7150,7150,0
20250404,123200,1696622640,7150,7160,7160,7150,200
20250404,123100,1695190740,7160,7140,7160,7140,295
20250404,123000,1693084420,7140,7160,7160,7140,252
20250404,122900,1691285100,7160,7140,7160,7140,1975
20250404,122800,1677163740,7130,7130,7140,7120,2537
20250404,122700,1659081010,7130,7130,7130,7130,5
20250404,122600,1659045360,7130,7130,7130,7130,0
20250404,122500,1659045360,7130,7140,7140,7120,212
20250404,122400,1657533840,7140,7140,7140,7140,19
20250404,122300,1657398180,7140,7140,7140,7130,1935
20250404,122200,1643599300,7130,7140,7150,7130,2307
20250404,122100,1627119700,7140,7140,7140,7130,209
20250404,122000,1625627560,7140,7140,7140,7140,939
20250404,121900,1618923100,7150,7140,7150,7140,1589
20250404,121800,1607577490,7140,7140,7140,7140,181
20250404,121700,1606285150,7140,7140,7140,7140,3
20250404,121600,1606263730,7130,7130,7140,7130,943
20250404,121500,1599536010,7140,7110,7150,7110,3490
20250404,121400,1574638410,7110,7120,7130,7110,710
20250404,121300,1569584100,7110,7120,7130,7110,779
20250404,121200,1564037590,7120,7120,7120,7120,1710
20250404,121100,1551862390,7140,7130,7140,7120,6927
20250404,121000,1502503080,7140,7140,7140,7140,212
20250404,120900,1500989400,7140,7140,7140,7140,30
20250404,120800,1500775200,7140,7150,7160,7140,4681
20250404,120700,1467332970,7160,7160,7160,7160,805
20250404,120600,1461569170,7160,7150,7170,7150,3035
20250404,120500,1439834280,7150,7160,7160,7120,9772
20250404,120400,1370070700,7180,7140,7180,7130,4261
20250404,120300,1339542910,7150,7180,7180,7150,4113
20250404,120200,1310069280,7190,7190,7190,7180,1682
20250404,120100,1297975860,7190,7200,7200,7190,1293
20250404,120000,1288676390,7210,7210,7210,7210,0
20250404,115900,1288676390,7210,7220,7220,7210,424
20250404,115800,1285619250,7220,7220,7220,7220,176
20250404,115700,1284348530,7230,7230,7230,7230,0
20250404,115600,1284348530,7230,7230,7230,7230,0
20250404,115500,1284348530,7230,7230,7230,7230,100
20250404,115400,1283625530,7230,7230,7230,7220,222
20250404,115300,1282020690,7220,7220,7220,7220,0
20250404,115200,1282020690,7220,7220,7220,7220,324
20250404,115100,1279681410,7220,7230,7230,7220,676
20250404,115000,1274798930,7230,7230,7230,7230,359
20250404,114900,1272203360,7240,7240,7240,7240,528
20250404,114800,1268380640,7240,7240,7240,7240,43
20250404,114700,1268069320,7230,7230,7230,7230,2
20250404,114600,1268054860,7230,7220,7230,7220,610
20250404,114500,1263645460,7230,7230,7230,7230,0
20250404,114400,1263645460,7230,7230,7230,7230,226
20250404,114300,1262011480,7220,7220,7220,7220,35
20250404,114200,1261758780,7240,7230,7240,7220,45
20250404,114100,1261433360,7250,7250,7250,7250,419
20250404,114000,1258395610,7250,7220,7250,7220,633
20250404,113900,1253825320,7210,7210,7210,7210,157
20250404,113800,1252693350,7190,7210,7210,7190,16
20250404,113700,1252578170,7210,7200,7210,7200,178
20250404,113600,1251296470,7200,7190,7200,7190,194
20250404,113500,1249901590,7190,7160,7190,7160,783
20250404,113400,1244280460,7160,7160,7160,7140,1068
20250404,113300,1236653280,7150,7160,7160,7150,3848
20250404,113200,1209119730,7180,7180,7180,7180,901
20250404,113100,1202650550,7180,7180,7180,7180,27
20250404,113000,1202456690,7160,7160,7160,7160,32
20250404,112900,1202227570,7170,7200,7200,7170,788
20250404,112800,1196577580,7180,7180,7180,7180,138
20250404,112700,1195586740,7190,7180,7190,7180,508
20250404,112600,1191937150,7190,7180,7190,7180,964
20250404,112500,1185009270,7190,7190,7190,7190,512
20250404,112400,1181327990,7210,7190,7210,7190,1533
20250404,112300,1170280190,7210,7220,7220,7190,3693
20250404,112200,1143670610,7240,7210,7240,7210,1750
20250404,112100,1131040900,7180,7210,7210,7180,1685
20250404,112000,1118932680,7210,7230,7230,7190,5816
20250404,111900,1077034530,7220,7190,7220,7180,2398
20250404,111800,1059767930,7190,7215,7215,7185,3234
20250404,111700,1036513790,7220,7230,7230,7220,222
20250404,111600,1034909170,7240,7250,7280,7240,3018
20250404,111500,1012988040,7280,7250,7280,7250,1590
20250404,111400,1001452230,7240,7250,7250,7240,1017
20250404,111300,994082590,7260,7220,7300,7220,7837
20250404,111200,937193690,7220,7230,7230,7220,1317
20250404,111100,927684800,7230,7250,7250,7230,1322
20250404,111000,918120720,7250,7200,7250,7200,4336
20250404,110900,886809840,7200,7190,7200,7180,2029
20250404,110800,872232090,7190,7170,7190,7170,651
20250404,110700,867553400,7180,7160,7180,7160,289
20250404,110600,865480540,7140,7150,7150,7140,559
20250404,110500,861484210,7140,7140,7140,7140,176
20250404,110400,860227570,7140,7130,7140,7130,23
20250404,110300,860063560,7140,7160,7170,7140,920
20250404,110200,853482420,7150,7150,7150,7150,163
20250404,110100,852316970,7160,7170,7170,7160,319
20250404,110000,850032920,7170,7170,7170,7170,100
20250404,105900,849315920,7170,7170,7170,7170,0
20250404,105800,849315920,7170,7170,7170,7170,510
20250404,105700,845659220,7170,7180,7180,7170,609
20250404,105600,841292050,7170,7170,7170,7170,0
20250404,105500,841292050,7170,7170,7170,7170,136
20250404,105400,840316930,7170,7170,7170,7170,88
20250404,105300,839685970,7170,7170,7170,7170,0
20250404,105200,839685970,7170,7170,7170,7170,250
20250404,105100,837893470,7160,7170,7170,7150,333
20250404,105000,835507770,7170,7150,7170,7150,141
20250404,104900,834498530,7150,7150,7150,7150,0
20250404,104800,834498530,7150,7150,7150,7150,519
20250404,104700,830787680,7150,7130,7150,7130,457
20250404,104600,827527090,7130,7130,7140,7130,808
20250404,104500,821765950,7130,7120,7130,7120,1272
20250404,104400,812700590,7120,7130,7130,7120,218
20250404,104300,811148410,7130,7150,7150,7130,2238
20250404,104200,795179730,7150,7150,7150,7150,87
20250404,104100,794557680,7150,7140,7150,7140,848
20250404,104000,788502590,7150,7150,7150,7150,397
20250404,103900,785664040,7150,7140,7150,7140,953
20250404,103800,778851540,7140,7150,7150,7140,6
20250404,103700,778808650,7140,7150,7150,7140,1570
20250404,103600,767583170,7150,7150,7160,7150,745
20250404,103500,762254990,7160,7160,7160,7160,1878
20250404,103400,748808510,7160,7170,7170,7160,59
20250404,103300,748386060,7170,7160,7170,7150,1361
20250404,103200,738639720,7170,7170,7170,7170,18
20250404,103100,738510660,7160,7170,7170,7160,2060
20250404,103000,723748360,7180,7180,7180,7180,500
20250404,102900,720158360,7180,7180,7180,7180,40
20250404,102800,719871160,7180,7180,7180,7180,732
20250404,102700,714615400,7180,7200,7200,7170,825
20250404,102600,708699200,7200,7180,7200,7180,56
20250404,102500,708297000,7190,7190,7190,7180,843
20250404,102400,702242860,7190,7190,7190,7190,974
20250404,102300,695239800,7190,7190,7190,7190,449
20250404,102200,692011490,7190,7190,7190,7190,0
20250404,102100,692011490,7190,7190,7190,7190,0
20250404,102000,692011490,7190,7180,7190,7180,273
20250404,101900,690051330,7180,7180,7180,7180,1
20250404,101800,690044150,7180,7180,7180,7180,0
20250404,101700,690044150,7180,7180,7180,7180,153
20250404,101600,688945610,7170,7190,7190,7170,1260
20250404,101500,679888820,7180,7200,7200,7180,304
20250404,101400,677704440,7200,7200,7200,7200,1
20250404,101300,677697240,7200,7200,7200,7200,1
20250404,101200,677690040,7200,7180,7200,7180,14
20250404,101100,677589370,7170,7190,7190,7170,885
20250404,101000,671228620,7200,7200,7200,7200,522
20250404,100900,667470220,7210,7210,7210,7210,400
20250404,100800,664586220,7200,7200,7200,7200,111
20250404,100700,663787020,7210,7210,7210,7210,2
20250404,100600,663772600,7200,7190,7200,7190,392
20250404,100500,660950720,7200,7200,7200,7190,86
20250404,100400,660332250,7200,7200,7210,7200,30
20250404,100300,660116040,7200,7200,7200,7200,115
20250404,100200,659288040,7210,7210,7210,7210,360
20250404,100100,656692440,7220,7220,7220,7220,58
20250404,100000,656273680,7210,7220,7230,7210,1063
20250404,095900,648604620,7220,7200,7220,7200,5903
20250404,095800,606050250,7190,7190,7190,7190,490
20250404,095700,602527150,7180,7180,7180,7180,0
20250404,095600,602527150,7180,7200,7200,7180,1031
20250404,095500,595124550,7200,7190,7200,7190,126
20250404,095400,594218600,7200,7190,7200,7190,589
20250404,095300,589979500,7190,7200,7200,7190,385
20250404,095200,587211340,7200,7200,7200,7200,1
20250404,095100,587204140,7190,7190,7190,7190,172
20250404,095000,585967460,7190,7200,7200,7190,799
20250404,094900,580221000,7200,7200,7200,7200,0
20250404,094800,580221000,7200,7200,7200,7200,1
20250404,094700,580213800,7190,7200,7200,7190,599
20250404,094600,575906970,7190,7180,7190,7180,654
20250404,094500,571208710,7190,7200,7200,7180,569
20250404,094400,567118110,7200,7210,7210,7190,2132
20250404,094300,551767590,7230,7200,7230,7200,367
20250404,094200,549123160,7210,7190,7210,7190,301
20250404,094100,546955950,7190,7190,7210,7190,3965
20250404,094000,518408970,7200,7180,7200,7180,6839
20250404,093900,469195520,7170,7170,7190,7170,4451
20250404,093800,437258770,7170,7180,7180,7170,152
20250404,093700,436168470,7180,7180,7180,7180,74
20250404,093600,435637150,7180,7170,7190,7170,3453
20250404,093500,410832910,7160,7170,7180,7150,530
20250404,093400,407035860,7160,7140,7160,7140,1167
20250404,093300,398680760,7140,7150,7160,7140,416
20250404,093200,395706830,7160,7160,7160,7150,613
20250404,093100,391317940,7160,7160,7170,7160,639
20250404,093000,386742650,7160,7130,7160,7130,886
20250404,092900,380415320,7130,7140,7140,7130,90
20250404,092800,379773580,7150,7140,7150,7140,579
20250404,092700,375639350,7140,7140,7140,7130,700
20250404,092600,370646350,7130,7130,7130,7130,339
20250404,092500,368229280,7140,7150,7150,7120,2790
20250404,092400,348339700,7140,7140,7140,7140,83
20250404,092300,347747080,7140,7140,7140,7130,402
20250404,092200,344879800,7140,7140,7140,7120,3041
20250404,092100,323209530,7140,7150,7150,7130,334
20250404,092000,320827360,7140,7160,7160,7140,2810
20250404,091900,300746910,7160,7150,7160,7140,2038
20250404,091800,286176000,7160,7160,7160,7160,101
20250404,091700,285452840,7150,7150,7150,7150,692
20250404,091600,280505040,7160,7150,7160,7150,1532
20250404,091500,269549690,7150,7150,7170,7150,2112
20250404,091400,254441660,7150,7160,7160,7150,2609
20250404,091300,235783030,7160,7180,7180,7160,2344
20250404,091200,218976840,7170,7200,7200,7170,1488
20250404,091100,208290980,7210,7210,7210,7210,5
20250404,091000,208254930,7210,7220,7220,7210,249
20250404,090900,206457480,7230,7240,7240,7230,1424
20250404,090800,196157740,7250,7260,7270,7250,1091
20250404,090700,188240860,7260,7260,7260,7250,2052
20250404,090600,173346850,7270,7270,7280,7260,1909
20250404,090500,159470940,7270,7230,7270,7220,4012
20250404,090400,130385460,7240,7220,7240,7220,1851
20250404,090300,117007410,7220,7230,7250,7210,2327
20250404,090200,100207170,7230,7140,7230,7140,5264
20250404,090100,62408220,7140,7170,7170,7130,4186
20250404,090000,32481070,7150,7140,7180,7140,4548