stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,192300,1859253254,2070,2070,2070,2070,18081
20250407,192200,1859253254,2070,2070,2070,2070,0
20250407,192100,1859253254,2070,2070,2070,2070,0
20250407,192000,1859253254,2070,2070,2070,2070,0
20250407,191900,1859253254,2070,2070,2070,2070,0
20250407,191800,1859253254,2070,2070,2070,2070,0
20250407,191700,1859253254,2070,2070,2070,2070,0
20250407,191600,1859253254,2070,2070,2070,2070,0
20250407,191500,1859253254,2070,2070,2070,2070,0
20250407,191400,1859253254,2070,2070,2070,2070,0
20250407,191300,1859253254,2070,2070,2070,2070,0
20250407,191200,1859253254,2070,2070,2070,2070,0
20250407,191100,1859253254,2070,2070,2070,2070,0
20250407,191000,1859253254,2070,2070,2070,2070,0
20250407,190900,1859253254,2070,2070,2070,2070,0
20250407,190800,1859253254,2070,2070,2070,2070,0
20250407,190700,1859253254,2070,2070,2070,2070,0
20250407,190600,1859253254,2070,2070,2070,2070,0
20250407,190500,1859253254,2070,2070,2070,2070,0
20250407,190400,1859253254,2070,2070,2070,2070,0
20250407,190300,1859253254,2070,2070,2070,2070,0
20250407,190200,1859253254,2070,2070,2070,2070,0
20250407,190100,1859253254,2070,2070,2070,2070,0
20250407,190000,1859253254,2070,2070,2070,2070,0
20250407,185900,1859253254,2070,2070,2070,2070,0
20250407,185800,1859253254,2070,2070,2070,2070,0
20250407,185700,1859253254,2070,2070,2070,2070,0
20250407,185600,1859253254,2070,2070,2070,2070,0
20250407,185500,1859253254,2070,2070,2070,2070,0
20250407,185400,1859253254,2070,2070,2070,2070,0
20250407,185300,1859253254,2070,2070,2070,2070,18081
20250407,185200,1859253254,2070,2070,2070,2070,0
20250407,185100,1859253254,2070,2070,2070,2070,0
20250407,185000,1859253254,2070,2070,2070,2070,0
20250407,184900,1859253254,2070,2070,2070,2070,0
20250407,184800,1859253254,2070,2070,2070,2070,0
20250407,184700,1859253254,2070,2070,2070,2070,0
20250407,184600,1859253254,2070,2070,2070,2070,0
20250407,184500,1859253254,2070,2070,2070,2070,0
20250407,184400,1859253254,2070,2070,2070,2070,0
20250407,184300,1859253254,2070,2070,2070,2070,0
20250407,184200,1859253254,2070,2070,2070,2070,0
20250407,184100,1859253254,2070,2070,2070,2070,0
20250407,184000,1859253254,2070,2070,2070,2070,0
20250407,183900,1859253254,2070,2070,2070,2070,0
20250407,183800,1859253254,2070,2070,2070,2070,0
20250407,183700,1859253254,2070,2070,2070,2070,0
20250407,183600,1859253254,2070,2070,2070,2070,0
20250407,183500,1859253254,2070,2070,2070,2070,0
20250407,183400,1859253254,2070,2070,2070,2070,0
20250407,183300,1859253254,2070,2070,2070,2070,0
20250407,183200,1859253254,2070,2070,2070,2070,0
20250407,183100,1859253254,2070,2070,2070,2070,0
20250407,183000,1859253254,2070,2070,2070,2070,0
20250407,182900,1859253254,2070,2070,2070,2070,0
20250407,182800,1859253254,2070,2070,2070,2070,0
20250407,182700,1859253254,2070,2070,2070,2070,0
20250407,182600,1859253254,2070,2070,2070,2070,0
20250407,182500,1859253254,2070,2070,2070,2070,0
20250407,182400,1859253254,2070,2070,2070,2070,0
20250407,182300,1859253254,2070,2070,2070,2070,18081
20250407,182200,1859253254,2070,2070,2070,2070,0
20250407,182100,1859253254,2070,2070,2070,2070,0
20250407,182000,1859253254,2070,2070,2070,2070,0
20250407,181900,1859253254,2070,2070,2070,2070,0
20250407,181800,1859253254,2070,2070,2070,2070,0
20250407,181700,1859253254,2070,2070,2070,2070,0
20250407,181600,1859253254,2070,2070,2070,2070,0
20250407,181500,1859253254,2070,2070,2070,2070,0
20250407,181400,1859253254,2070,2070,2070,2070,0
20250407,181300,1859253254,2070,2070,2070,2070,0
20250407,181200,1859253254,2070,2070,2070,2070,0
20250407,181100,1859253254,2070,2070,2070,2070,0
20250407,181000,1859253254,2070,2070,2070,2070,0
20250407,180900,1859253254,2070,2070,2070,2070,0
20250407,180800,1859253254,2070,2070,2070,2070,0
20250407,180700,1859253254,2070,2070,2070,2070,0
20250407,180600,1859253254,2070,2070,2070,2070,0
20250407,180500,1859253254,2070,2070,2070,2070,0
20250407,180400,1859253254,2070,2070,2070,2070,0
20250407,180300,1859253254,2070,2070,2070,2070,0
20250407,180200,1859253254,2070,2070,2070,2070,0
20250407,180100,1859253254,2070,2070,2070,2070,0
20250407,180000,1859253254,2070,2070,2070,2070,0
20250407,175900,1859253254,2070,2070,2070,2070,0
20250407,175800,1859253254,2070,2070,2070,2070,0
20250407,175700,1859253254,2070,2070,2070,2070,0
20250407,175600,1859253254,2070,2070,2070,2070,0
20250407,175500,1859253254,2070,2070,2070,2070,0
20250407,175400,1859253254,2070,2070,2070,2070,0
20250407,175300,1859253254,2070,2070,2070,2070,18081
20250407,175200,1859253254,2070,2070,2070,2070,0
20250407,175100,1859253254,2070,2070,2070,2070,0
20250407,175000,1859253254,2070,2070,2070,2070,0
20250407,174900,1859253254,2070,2070,2070,2070,0
20250407,174800,1859253254,2070,2070,2070,2070,0
20250407,174700,1859253254,2070,2070,2070,2070,0
20250407,174600,1859253254,2070,2070,2070,2070,0
20250407,174500,1859253254,2070,2070,2070,2070,0
20250407,174400,1859253254,2070,2070,2070,2070,0
20250407,174300,1859253254,2070,2070,2070,2070,0
20250407,174200,1859253254,2070,2070,2070,2070,0
20250407,174100,1859253254,2070,2070,2070,2070,0
20250407,174000,1859253254,2070,2070,2070,2070,0
20250407,173900,1859253254,2070,2070,2070,2070,0
20250407,173800,1859253254,2070,2070,2070,2070,0
20250407,173700,1859253254,2070,2070,2070,2070,0
20250407,173600,1859253254,2070,2070,2070,2070,0
20250407,173500,1859253254,2070,2070,2070,2070,0
20250407,173400,1859253254,2070,2070,2070,2070,0
20250407,173300,1859253254,2070,2070,2070,2070,0
20250407,173200,1859253254,2070,2070,2070,2070,0
20250407,173100,1859253254,2070,2070,2070,2070,0
20250407,173000,1859253254,2070,2070,2070,2070,0
20250407,172900,1859253254,2070,2070,2070,2070,0
20250407,172800,1859253254,2070,2070,2070,2070,0
20250407,172700,1859253254,2070,2070,2070,2070,0
20250407,172600,1859253254,2070,2070,2070,2070,0
20250407,172500,1859253254,2070,2070,2070,2070,0
20250407,172400,1859253254,2070,2070,2070,2070,0
20250407,172300,1859253254,2070,2070,2070,2070,18081
20250407,172200,1859253254,2070,2070,2070,2070,0
20250407,172100,1859253254,2070,2070,2070,2070,0
20250407,172000,1859253254,2070,2070,2070,2070,0
20250407,171900,1859253254,2070,2070,2070,2070,0
20250407,171800,1859253254,2070,2070,2070,2070,0
20250407,171700,1859253254,2070,2070,2070,2070,0
20250407,171600,1859253254,2070,2070,2070,2070,0
20250407,171500,1859253254,2070,2070,2070,2070,0
20250407,171400,1859253254,2070,2070,2070,2070,0
20250407,171300,1859253254,2070,2070,2070,2070,0
20250407,171200,1859253254,2070,2070,2070,2070,0
20250407,171100,1859253254,2070,2070,2070,2070,0
20250407,171000,1859253254,2070,2070,2070,2070,0
20250407,170900,1859253254,2070,2070,2070,2070,0
20250407,170800,1859253254,2070,2070,2070,2070,0
20250407,170700,1859253254,2070,2070,2070,2070,0
20250407,170600,1859253254,2070,2070,2070,2070,0
20250407,170500,1859253254,2070,2070,2070,2070,0
20250407,170400,1859253254,2070,2070,2070,2070,0
20250407,170300,1859253254,2070,2070,2070,2070,0
20250407,170200,1859253254,2070,2070,2070,2070,0
20250407,170100,1859253254,2070,2070,2070,2070,0
20250407,170000,1859253254,2070,2070,2070,2070,0
20250407,165900,1859253254,2070,2070,2070,2070,0
20250407,165800,1859253254,2070,2070,2070,2070,0
20250407,165700,1859253254,2070,2070,2070,2070,0
20250407,165600,1859253254,2070,2070,2070,2070,0
20250407,165500,1859253254,2070,2070,2070,2070,0
20250407,165400,1859253254,2070,2070,2070,2070,0
20250407,165300,1859253254,2070,2070,2070,2070,18081
20250407,165200,1859253254,2070,2070,2070,2070,0
20250407,165100,1859253254,2070,2070,2070,2070,0
20250407,165000,1859253254,2070,2070,2070,2070,0
20250407,164900,1859253254,2070,2070,2070,2070,0
20250407,164800,1859253254,2070,2070,2070,2070,0
20250407,164700,1859253254,2070,2070,2070,2070,0
20250407,164600,1859253254,2070,2070,2070,2070,0
20250407,164500,1859253254,2070,2070,2070,2070,0
20250407,164400,1859253254,2070,2070,2070,2070,0
20250407,164300,1859253254,2070,2070,2070,2070,0
20250407,164200,1859253254,2070,2070,2070,2070,0
20250407,164100,1859253254,2070,2070,2070,2070,0
20250407,164000,1859253254,2070,2070,2070,2070,0
20250407,163900,1859253254,2070,2070,2070,2070,0
20250407,163800,1859253254,2070,2070,2070,2070,0
20250407,163700,1859253254,2070,2070,2070,2070,0
20250407,163600,1859253254,2070,2070,2070,2070,0
20250407,163500,1859253254,2070,2070,2070,2070,0
20250407,163400,1859253254,2070,2070,2070,2070,0
20250407,163300,1859253254,2070,2070,2070,2070,0
20250407,163200,1859253254,2070,2070,2070,2070,0
20250407,163100,1859253254,2070,2070,2070,2070,0
20250407,163000,1859253254,2070,2070,2070,2070,0
20250407,162900,1859253254,2070,2070,2070,2070,0
20250407,162800,1859253254,2070,2070,2070,2070,0
20250407,162700,1859253254,2070,2070,2070,2070,0
20250407,162600,1859253254,2070,2070,2070,2070,0
20250407,162500,1859253254,2070,2070,2070,2070,0
20250407,162400,1859253254,2070,2070,2070,2070,0
20250407,162300,1859253254,2070,2070,2070,2070,18081
20250407,162200,1859253254,2070,2070,2070,2070,0
20250407,162100,1859253254,2070,2070,2070,2070,0
20250407,162000,1859253254,2070,2070,2070,2070,0
20250407,161900,1859253254,2070,2070,2070,2070,0
20250407,161800,1859253254,2070,2070,2070,2070,0
20250407,161700,1859253254,2070,2070,2070,2070,0
20250407,161600,1859253254,2070,2070,2070,2070,0
20250407,161500,1859253254,2070,2070,2070,2070,0
20250407,161400,1859253254,2070,2070,2070,2070,0
20250407,161300,1859253254,2070,2070,2070,2070,0
20250407,161200,1859253254,2070,2070,2070,2070,0
20250407,161100,1859253254,2070,2070,2070,2070,0
20250407,161000,1859253254,2070,2070,2070,2070,0
20250407,160900,1859253254,2070,2070,2070,2070,0
20250407,160800,1859253254,2070,2070,2070,2070,0
20250407,160700,1859253254,2070,2070,2070,2070,0
20250407,160600,1859253254,2070,2070,2070,2070,0
20250407,160500,1859253254,2070,2070,2070,2070,0
20250407,160400,1859253254,2070,2070,2070,2070,0
20250407,160300,1859253254,2070,2070,2070,2070,0
20250407,160200,1859253254,2070,2070,2070,2070,0
20250407,160100,1859253254,2070,2070,2070,2070,0
20250407,160000,1859253254,2070,2070,2070,2070,0
20250407,155900,1859253254,2070,2070,2070,2070,0
20250407,155800,1859253254,2070,2070,2070,2070,0
20250407,155700,1859253254,2070,2070,2070,2070,0
20250407,155600,1859253254,2070,2070,2070,2070,0
20250407,155500,1859253254,2070,2070,2070,2070,0
20250407,155400,1859253254,2070,2070,2070,2070,0
20250407,155300,1859253254,2070,2070,2070,2070,18081
20250407,155200,1859253254,2070,2070,2070,2070,0
20250407,155100,1859253254,2070,2070,2070,2070,0
20250407,155000,1859253254,2070,2070,2070,2070,0
20250407,154900,1859253254,2070,2070,2070,2070,0
20250407,154800,1859253254,2070,2070,2070,2070,0
20250407,154700,1859253254,2070,2070,2070,2070,0
20250407,154600,1859253254,2070,2070,2070,2070,0
20250407,154500,1859253254,2070,2070,2070,2070,0
20250407,154400,1859253254,2070,2070,2070,2070,0
20250407,154300,1859253254,2070,2070,2070,2070,0
20250407,154200,1859253254,2070,2070,2070,2070,0
20250407,154100,1859253254,2070,2070,2070,2070,0
20250407,154000,1859253254,2070,2070,2070,2070,0
20250407,153900,1859253254,2070,2070,2070,2070,0
20250407,153800,1859253254,2070,2070,2070,2070,0
20250407,153700,1859253254,2070,2070,2070,2070,0
20250407,153600,1859253254,2070,2070,2070,2070,0
20250407,153500,1859253254,2070,2070,2070,2070,0
20250407,153400,1859253254,2070,2070,2070,2070,0
20250407,153300,1859253254,2070,2070,2070,2070,0
20250407,153200,1859253254,2070,2070,2070,2070,0
20250407,153100,1859253254,2070,2070,2070,2070,0
20250407,153000,1859253254,2070,2070,2070,2070,18081
20250407,152900,1821825584,2060,2060,2060,2060,0
20250407,152800,1821825584,2060,2060,2060,2060,0
20250407,152700,1821825584,2060,2060,2060,2060,0
20250407,152600,1821825584,2060,2060,2060,2060,0
20250407,152500,1821825584,2060,2060,2060,2060,0
20250407,152400,1821825584,2060,2060,2060,2060,0
20250407,152300,1821825584,2060,2060,2060,2060,0
20250407,152200,1821825584,2060,2060,2060,2060,0
20250407,152100,1821825584,2060,2060,2060,2060,0
20250407,152000,1821825584,2060,2060,2060,2060,0
20250407,151900,1821825584,2060,2070,2070,2060,2011
20250407,151800,1817673734,2070,2070,2070,2065,3865
20250407,151700,1809691209,2065,2070,2070,2065,2317
20250407,151600,1804899214,2065,2070,2070,2065,74
20250407,151500,1804746164,2070,2070,2070,2065,213
20250407,151400,1804305454,2070,2070,2070,2070,279
20250407,151300,1803727924,2070,2075,2075,2070,1929
20250407,151200,1799734879,2070,2070,2075,2060,1670
20250407,151100,1796281769,2075,2070,2075,2070,254
20250407,151000,1795755969,2075,2070,2075,2065,3423
20250407,150900,1788684689,2075,2075,2075,2065,4234
20250407,150800,1779928279,2075,2075,2075,2075,1668
20250407,150700,1776467179,2080,2080,2080,2070,121
20250407,150600,1776216089,2070,2080,2080,2070,109
20250407,150500,1775989659,2080,2075,2080,2070,2275
20250407,150400,1771270219,2075,2075,2075,2070,1158
20250407,150300,1768867849,2075,2065,2075,2060,9681
20250407,150200,1748919752,2075,2070,2075,2060,3921
20250407,150100,1740823602,2080,2070,2080,2065,2992
20250407,150000,1734632177,2070,2080,2080,2070,66
20250407,145900,1734495442,2080,2080,2080,2080,721
20250407,145800,1732995762,2080,2080,2080,2075,3
20250407,145700,1732989527,2075,2080,2080,2070,81
20250407,145600,1732821207,2080,2075,2080,2070,3965
20250407,145500,1724610162,2080,2080,2080,2080,638
20250407,145400,1723283122,2080,2080,2080,2075,1497
20250407,145300,1720176732,2080,2080,2085,2080,4514
20250407,145200,1710785192,2080,2085,2085,2080,431
20250407,145100,1709886562,2085,2080,2085,2080,550
20250407,145000,1708741112,2080,2080,2080,2080,17
20250407,144900,1708705752,2090,2090,2090,2075,2378
20250407,144800,1703759437,2080,2090,2090,2080,314
20250407,144700,1703106277,2080,2080,2080,2080,450
20250407,144600,1702170277,2085,2085,2085,2085,2327
20250407,144500,1697318482,2085,2085,2085,2080,205
20250407,144400,1696891552,2085,2085,2085,2085,51
20250407,144300,1696785217,2080,2085,2085,2080,1018
20250407,144200,1694666022,2080,2085,2090,2080,1950
20250407,144100,1690600517,2080,2085,2085,2080,3704
20250407,144000,1682884852,2090,2090,2090,2090,111
20250407,143900,1682652862,2090,2095,2095,2085,2641
20250407,143800,1677132677,2100,2100,2100,2095,204
20250407,143700,1676704777,2100,2095,2100,2090,1473
20250407,143600,1673611827,2095,2095,2095,2095,1349
20250407,143500,1670785672,2095,2095,2095,2095,111
20250407,143400,1670553127,2095,2095,2095,2090,545
20250407,143300,1669411852,2095,2095,2095,2095,11
20250407,143200,1669388807,2090,2090,2095,2090,2108
20250407,143100,1664973082,2090,2100,2100,2090,2569
20250407,143000,1659594212,2100,2100,2100,2100,5
20250407,142900,1659583712,2100,2095,2100,2095,95
20250407,142800,1659384217,2095,2095,2095,2095,921
20250407,142700,1657454722,2095,2090,2095,2090,2019
20250407,142600,1653235002,2090,2100,2100,2090,3280
20250407,142500,1646367762,2095,2105,2110,2095,14166
20250407,142400,1616605692,2105,2100,2105,2100,2533
20250407,142300,1611282692,2105,2100,2105,2100,3403
20250407,142200,1604130427,2105,2105,2110,2100,2967
20250407,142100,1597888102,2105,2115,2115,2100,1798
20250407,142000,1594103682,2110,2110,2115,2105,4949
20250407,141900,1583667912,2110,2100,2110,2100,6764
20250407,141800,1569438502,2095,2080,2095,2080,3105
20250407,141700,1562950777,2080,2085,2085,2075,3987
20250407,141600,1554650247,2090,2090,2090,2090,0
20250407,141500,1554650247,2090,2090,2090,2090,47
20250407,141400,1554552017,2085,2085,2090,2085,1255
20250407,141300,1551935292,2085,2090,2090,2080,2112
20250407,141200,1547531772,2080,2085,2090,2080,1094
20250407,141100,1545252387,2080,2085,2095,2080,3202
20250407,141000,1538584252,2100,2095,2100,2090,4976
20250407,140900,1528162857,2090,2085,2090,2085,4412
20250407,140800,1518961467,2090,2085,2095,2085,2427
20250407,140700,1513889722,2090,2095,2105,2080,9658
20250407,140600,1493681167,2105,2105,2105,2095,9310
20250407,140500,1474129767,2095,2075,2105,2075,28847
20250407,140400,1413917592,2070,2070,2070,2070,85
20250407,140300,1413741642,2075,2075,2075,2075,0
20250407,140200,1413741642,2075,2070,2075,2070,352
20250407,140100,1413012987,2070,2065,2070,2065,601
20250407,140000,1411770917,2070,2070,2070,2070,827
20250407,135900,1410059027,2070,2070,2070,2070,4000
20250407,135800,1401779027,2065,2070,2070,2065,4
20250407,135700,1401770752,2065,2065,2065,2065,30
20250407,135600,1401708802,2070,2070,2070,2070,1050
20250407,135500,1399535302,2065,2065,2070,2065,275
20250407,135400,1398967422,2065,2060,2065,2060,222
20250407,135300,1398509697,2060,2060,2060,2060,301
20250407,135200,1397889637,2065,2070,2070,2065,199
20250407,135100,1397478697,2065,2060,2065,2060,282
20250407,135000,1396897502,2070,2070,2070,2070,241
20250407,134900,1396398632,2065,2070,2070,2065,11
20250407,134800,1396375912,2060,2060,2065,2060,2066
20250407,134700,1392117257,2060,2060,2060,2060,0
20250407,134600,1392117257,2060,2065,2065,2060,3
20250407,134500,1392111072,2060,2060,2060,2060,79
20250407,134400,1391948332,2055,2055,2055,2055,598
20250407,134300,1390719442,2055,2055,2055,2055,20
20250407,134200,1390678342,2055,2055,2060,2055,357
20250407,134100,1389944702,2055,2055,2055,2055,195
20250407,134000,1389543977,2055,2055,2055,2055,0
20250407,133900,1389543977,2055,2055,2055,2050,1988
20250407,133800,1385462222,2060,2060,2060,2060,2443
20250407,133700,1380429642,2065,2065,2065,2065,273
20250407,133600,1379865897,2065,2065,2065,2065,0
20250407,133500,1379865897,2065,2070,2070,2065,1131
20250407,133400,1377530377,2070,2070,2070,2070,1
20250407,133300,1377528307,2065,2065,2065,2065,45
20250407,133200,1377435382,2065,2065,2065,2065,0
20250407,133100,1377435382,2065,2065,2065,2065,717
20250407,133000,1375954777,2070,2070,2070,2070,166
20250407,132900,1375611157,2070,2070,2070,2070,39
20250407,132800,1375530427,2070,2070,2070,2070,64
20250407,132700,1375397947,2070,2070,2070,2070,2055
20250407,132600,1371144097,2070,2070,2075,2070,1143
20250407,132500,1368777837,2070,2070,2070,2070,100
20250407,132400,1368570837,2075,2075,2080,2075,82
20250407,132300,1368400632,2075,2075,2075,2075,2881
20250407,132200,1362422557,2070,2070,2070,2070,168
20250407,132100,1362074797,2070,2070,2070,2070,21
20250407,132000,1362031327,2070,2065,2070,2065,61
20250407,131900,1361905307,2070,2070,2070,2070,13
20250407,131800,1361878397,2070,2070,2070,2070,0
20250407,131700,1361878397,2070,2065,2070,2065,916
20250407,131600,1359985857,2070,2070,2070,2070,8
20250407,131500,1359969297,2070,2070,2070,2070,2
20250407,131400,1359965157,2065,2075,2075,2065,3
20250407,131300,1359958952,2075,2075,2075,2075,7
20250407,131200,1359944427,2070,2070,2070,2070,0
20250407,131100,1359944427,2070,2070,2070,2070,5166
20250407,131000,1349250807,2070,2070,2070,2070,965
20250407,130900,1347253257,2070,2070,2070,2070,1480
20250407,130800,1344189657,2080,2085,2085,2075,2453
20250407,130700,1339099667,2080,2080,2080,2080,9
20250407,130600,1339080947,2085,2085,2085,2085,1
20250407,130500,1339078862,2075,2085,2085,2075,386
20250407,130400,1338277657,2080,2080,2080,2080,0
20250407,130300,1338277657,2080,2080,2080,2080,449
20250407,130200,1337343737,2080,2080,2080,2080,571
20250407,130100,1336156057,2085,2085,2085,2085,205
20250407,130000,1335728632,2085,2085,2085,2085,404
20250407,125900,1334886292,2090,2090,2090,2090,0
20250407,125800,1334886292,2090,2085,2090,2085,104
20250407,125700,1334669397,2085,2090,2090,2080,15
20250407,125600,1334638162,2085,2075,2085,2075,923
20250407,125500,1332720747,2075,2090,2090,2075,449
20250407,125400,1331782762,2090,2085,2090,2080,9680
20250407,125300,1311573302,2080,2075,2080,2075,6772
20250407,125200,1297491092,2075,2070,2075,2060,3688
20250407,125100,1289856402,2080,2070,2080,2070,4743
20250407,125000,1280012132,2075,2075,2075,2075,0
20250407,124900,1280012132,2075,2075,2075,2075,0
20250407,124800,1280012132,2075,2075,2075,2075,0
20250407,124700,1280012132,2075,2070,2075,2070,334
20250407,124600,1279320747,2070,2070,2070,2070,276
20250407,124500,1278749427,2065,2065,2065,2065,200
20250407,124400,1278336427,2070,2060,2070,2060,502
20250407,124300,1277302287,2070,2065,2070,2060,1237
20250407,124200,1274743487,2065,2065,2065,2065,100
20250407,124100,1274536987,2055,2065,2065,2055,503
20250407,124000,1273503312,2060,2060,2060,2060,0
20250407,123900,1273503312,2060,2060,2060,2060,455
20250407,123800,1272566012,2060,2060,2060,2060,0
20250407,123700,1272566012,2060,2060,2060,2060,0
20250407,123600,1272566012,2060,2060,2060,2060,0
20250407,123500,1272566012,2060,2060,2060,2060,107
20250407,123400,1272345592,2060,2060,2060,2060,3
20250407,123300,1272339412,2055,2055,2055,2055,0
20250407,123200,1272339412,2055,2055,2055,2055,550
20250407,123100,1271209162,2055,2060,2060,2050,2405
20250407,123000,1266277897,2055,2055,2055,2055,0
20250407,122900,1266277897,2055,2055,2055,2055,1002
20250407,122800,1264218787,2055,2055,2055,2055,0
20250407,122700,1264218787,2055,2055,2055,2055,200
20250407,122600,1263807787,2055,2055,2055,2055,0
20250407,122500,1263807787,2055,2050,2055,2050,500
20250407,122400,1262782677,2050,2055,2055,2050,1208
20250407,122300,1260305512,2055,2055,2055,2055,14
20250407,122200,1260276742,2055,2060,2060,2055,54
20250407,122100,1260165522,2055,2055,2055,2055,0
20250407,122000,1260165522,2055,2055,2055,2055,0
20250407,121900,1260165522,2055,2055,2055,2055,1
20250407,121800,1260163467,2055,2065,2065,2055,343
20250407,121700,1259458472,2070,2070,2070,2070,0
20250407,121600,1259458472,2070,2060,2070,2060,20
20250407,121500,1259417242,2055,2055,2055,2055,0
20250407,121400,1259417242,2055,2055,2055,2055,197
20250407,121300,1259012407,2055,2060,2060,2055,1578
20250407,121200,1255766347,2060,2060,2060,2060,429
20250407,121100,1254882607,2065,2060,2070,2060,51
20250407,121000,1254777397,2060,2075,2075,2060,7
20250407,120900,1254762962,2070,2060,2070,2060,12137
20250407,120800,1229750612,2060,2055,2060,2055,5
20250407,120700,1229740332,2055,2060,2060,2055,2
20250407,120600,1229736217,2055,2055,2055,2055,2844
20250407,120500,1223891797,2070,2070,2070,2070,460
20250407,120400,1222939597,2070,2070,2070,2070,0
20250407,120300,1222939597,2070,2070,2070,2070,1
20250407,120200,1222937527,2055,2070,2070,2055,340
20250407,120100,1222238812,2065,2080,2080,2065,180
20250407,120000,1221867077,2055,2055,2080,2055,5957
20250407,115900,1209520862,2065,2055,2065,2055,346
20250407,115800,1208808037,2060,2055,2060,2055,2
20250407,115700,1208803922,2065,2060,2065,2060,586
20250407,115600,1207596262,2065,2065,2065,2065,1
20250407,115500,1207594197,2060,2060,2060,2060,197
20250407,115400,1207188377,2065,2065,2065,2065,426
20250407,115300,1206308687,2065,2060,2065,2060,1001
20250407,115200,1204242707,2060,2060,2060,2060,3
20250407,115100,1204236527,2060,2060,2065,2060,798
20250407,115000,1202592047,2055,2055,2055,2055,0
20250407,114900,1202592047,2055,2055,2055,2055,0
20250407,114800,1202592047,2055,2055,2055,2055,0
20250407,114700,1202592047,2055,2055,2055,2055,50
20250407,114600,1202489297,2060,2060,2065,2055,1371
20250407,114500,1199667362,2060,2055,2060,2055,145
20250407,114400,1199369372,2055,2060,2060,2055,359
20250407,114300,1198631622,2055,2055,2055,2055,67
20250407,114200,1198493937,2055,2055,2055,2055,232
20250407,114100,1198017177,2055,2055,2055,2055,0
20250407,114000,1198017177,2055,2055,2055,2055,9
20250407,113900,1197998682,2055,2055,2055,2055,15
20250407,113800,1197967857,2055,2055,2055,2055,43
20250407,113700,1197879492,2055,2055,2060,2055,112
20250407,113600,1197649327,2060,2060,2060,2060,1
20250407,113500,1197647267,2055,2055,2055,2055,821
20250407,113400,1195960112,2055,2055,2055,2055,205
20250407,113300,1195538837,2065,2065,2065,2065,1
20250407,113200,1195536772,2060,2055,2065,2055,4622
20250407,113100,1186024437,2055,2055,2055,2055,12
20250407,113000,1185999777,2045,2050,2055,2045,754
20250407,112900,1184454097,2055,2055,2055,2055,1
20250407,112800,1184452042,2055,2055,2055,2055,29
20250407,112700,1184392447,2055,2055,2055,2055,0
20250407,112600,1184392447,2055,2055,2055,2055,416
20250407,112500,1183537567,2055,2050,2055,2050,3081
20250407,112400,1177210127,2045,2050,2050,2045,185
20250407,112300,1176831777,2055,2055,2055,2055,0
20250407,112200,1176831777,2055,2050,2055,2050,1500
20250407,112100,1173751777,2050,2050,2050,2050,500
20250407,112000,1172726777,2055,2055,2055,2055,1
20250407,111900,1172724722,2050,2050,2050,2050,423
20250407,111800,1171857572,2050,2040,2050,2040,1611
20250407,111700,1168563477,2035,2040,2040,2035,1097
20250407,111600,1166329197,2045,2045,2045,2045,50
20250407,111500,1166226947,2045,2040,2045,2040,202
20250407,111400,1165814642,2045,2045,2045,2045,134
20250407,111300,1165540612,2045,2040,2045,2040,137
20250407,111200,1165260672,2045,2045,2045,2045,2512
20250407,111100,1160123632,2045,2045,2045,2045,372
20250407,111000,1159362892,2045,2055,2055,2045,462
20250407,110900,1158414542,2055,2055,2055,2055,50
20250407,110800,1158311792,2055,2055,2055,2055,518
20250407,110700,1157247302,2055,2055,2055,2055,300
20250407,110600,1156630802,2055,2055,2055,2055,918
20250407,110500,1154744312,2055,2055,2055,2055,0
20250407,110400,1154744312,2055,2050,2060,2050,1563
20250407,110300,1151535937,2045,2045,2045,2045,0
20250407,110200,1151535937,2045,2045,2055,2045,1812
20250407,110100,1147822557,2050,2055,2055,2050,3270
20250407,110000,1141112747,2055,2055,2055,2055,2
20250407,105900,1141108637,2060,2060,2060,2060,64
20250407,105800,1140976797,2060,2060,2060,2055,3038
20250407,105700,1134727517,2060,2055,2060,2050,696
20250407,105600,1133297067,2060,2057,2060,2055,3498
20250407,105500,1126098692,2055,2050,2055,2050,2599
20250407,105400,1120767427,2050,2050,2050,2050,784
20250407,105300,1119160227,2050,2045,2050,2045,4849
20250407,105200,1109229042,2040,2040,2040,2040,2149
20250407,105100,1104845082,2035,2030,2040,2030,1806
20250407,105000,1101171907,2025,2025,2025,2025,50
20250407,104900,1101070657,2030,2025,2030,2025,160
20250407,104800,1100746607,2025,2025,2025,2025,1
20250407,104700,1100744582,2030,2030,2030,2030,94
20250407,104600,1100553762,2025,2030,2035,2025,3885
20250407,104500,1092675312,2030,2030,2030,2030,2
20250407,104400,1092671252,2030,2030,2030,2030,177
20250407,104300,1092311942,2025,2025,2025,2025,0
20250407,104200,1092311942,2025,2030,2035,2025,282
20250407,104100,1091740572,2030,2025,2030,2025,2681
20250407,104000,1086300642,2030,2025,2030,2025,1335
20250407,103900,1083596387,2020,2020,2020,2020,702
20250407,103800,1082178347,2025,2027,2027,2025,183
20250407,103700,1081807712,2025,2025,2025,2025,14
20250407,103600,1081779362,2025,2025,2025,2025,145
20250407,103500,1081485737,2025,2025,2025,2025,536
20250407,103400,1080400337,2020,2025,2025,2020,143
20250407,103300,1080111327,2025,2025,2025,2025,755
20250407,103200,1078582452,2025,2025,2025,2025,104
20250407,103100,1078371852,2025,2025,2025,2025,3
20250407,103000,1078365777,2025,2025,2025,2025,36
20250407,102900,1078292877,2020,2020,2020,2020,4
20250407,102800,1078284797,2020,2020,2020,2020,1
20250407,102700,1078282777,2020,2022,2025,2020,1773
20250407,102600,1074700115,2025,2025,2025,2025,0
20250407,102500,1074700115,2025,2020,2025,2020,486
20250407,102400,1073718035,2017,2020,2020,2017,1437
20250407,102300,1070819567,2020,2015,2020,2010,1494
20250407,102200,1067806312,2010,2010,2010,2010,96
20250407,102100,1067613352,2005,2015,2015,2005,301
20250407,102000,1067009837,2010,2010,2010,2010,331
20250407,101900,1066344527,2010,2002,2010,2000,989
20250407,101800,1064363492,2005,2000,2005,2000,4661
20250407,101700,1055019237,2000,1998,2000,1998,2129
20250407,101600,1050762559,1998,1998,1998,1998,434
20250407,101500,1049895427,1998,1999,1999,1997,187
20250407,101400,1049521713,1999,1999,1999,1997,1093
20250407,101300,1047337705,1998,2000,2000,1998,199
20250407,101200,1046940101,2000,2000,2000,2000,7
20250407,101100,1046926101,1996,2000,2005,1996,809
20250407,101000,1045310000,2000,1998,2000,1996,4481
20250407,100900,1036360511,2000,2000,2000,2000,25
20250407,100800,1036310511,2000,2000,2000,2000,21
20250407,100700,1036268511,2000,1996,2000,1996,13
20250407,100600,1036242523,1996,1997,1998,1995,57
20250407,100500,1036128785,1996,1997,1997,1995,190
20250407,100400,1035749474,1997,1999,1999,1996,1328
20250407,100300,1033096795,2000,2005,2005,1999,978
20250407,100200,1031138821,2005,1995,2005,1995,1381
20250407,100100,1028376826,2000,1995,2000,1995,1821
20250407,100000,1024735315,1995,1994,2000,1994,2652
20250407,095900,1019438853,1999,1995,1999,1995,5302
20250407,095800,1008848079,1998,1995,1998,1995,50
20250407,095700,1008748239,1994,1998,2000,1994,4702
20250407,095600,999367859,2005,1998,2005,1998,106
20250407,095500,999156029,1998,2000,2000,1998,2246
20250407,095400,994664031,1998,1997,1998,1997,952
20250407,095300,992762846,1997,1997,1997,1997,0
20250407,095200,992762846,1997,2005,2005,1997,782
20250407,095100,991200065,1997,2000,2000,1994,671
20250407,095000,989858083,1994,1994,2005,1994,2403
20250407,094900,985057540,1994,1990,1994,1990,4920
20250407,094800,975258454,1991,1983,1991,1982,1921
20250407,094700,971449224,1983,1985,1992,1980,13090
20250407,094600,945508358,1982,1980,1993,1980,5390
20250407,094500,934784028,1980,2005,2005,1980,87330
20250407,094400,760548066,2010,2010,2010,2000,1126
20250407,094300,758292771,2005,2015,2015,2000,2733
20250407,094200,752816036,2015,2005,2015,2005,111
20250407,094100,752593147,2010,2015,2015,2010,625
20250407,094000,751336390,2015,2010,2015,2010,455
20250407,093900,750420825,2010,2000,2010,2000,2051
20250407,093800,746306680,2010,2005,2010,2000,13224
20250407,093700,719806455,2005,2005,2010,2005,1469
20250407,093600,716861095,2005,2010,2010,2005,2249
20250407,093500,712346695,2010,2010,2015,2010,3620
20250407,093400,705070245,2020,2010,2020,2010,3228
20250407,093300,698581945,2010,2015,2020,2010,1289
20250407,093200,695990545,2020,2010,2025,2005,3958
20250407,093100,688031585,2005,2010,2015,2005,2343
20250407,093000,683324765,2010,2015,2015,2010,3341
20250407,092900,676608200,2015,2010,2015,2010,890
20250407,092800,674819295,2010,2010,2010,2010,761
20250407,092700,673289685,2015,2015,2020,2005,15830
20250407,092600,641393700,2020,2015,2020,2010,5557
20250407,092500,630193310,2010,2010,2015,2005,1169
20250407,092400,627843780,2010,2005,2015,2005,2407
20250407,092300,623011640,2005,2020,2020,2005,2045
20250407,092200,618906110,2010,2005,2030,2000,21897
20250407,092100,574997085,2005,2005,2010,2005,1496
20250407,092000,571997265,2005,2020,2020,2005,25442
20250407,091900,520898405,2020,2015,2020,2010,13526
20250407,091800,493647540,2015,2040,2040,2015,6143
20250407,091700,481232655,2040,2025,2040,2025,4609
20250407,091600,471879390,2025,2035,2035,2020,4599
20250407,091500,462536640,2035,2040,2040,2010,18763
20250407,091400,424633510,2035,2025,2040,2025,8372
20250407,091300,407638025,2025,2040,2040,2025,1433
20250407,091200,404729685,2040,2035,2040,2035,3757
20250407,091100,397068995,2040,2030,2040,2020,18491
20250407,091000,359538800,2020,2005,2020,2005,3923
20250407,090900,351637220,2015,2010,2015,2000,5078
20250407,090800,341464045,2010,2005,2010,2000,10007
20250407,090700,321401535,2005,2005,2015,2000,39712
20250407,090600,241780380,2010,2030,2040,2010,27896
20250407,090500,185590520,2015,2025,2045,2015,33659
20250407,090400,117438560,2030,2025,2040,2025,1983
20250407,090300,113420140,2025,2045,2050,2020,9629
20250407,090200,93884120,2045,2045,2050,2025,6965
20250407,090100,79705235,2045,2025,2045,2025,8066
20250407,090000,63370045,2025,2030,2045,2020,31216