stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192800,4799972380,11280,11280,11280,11280,10693
20250415,192700,4799972380,11280,11280,11280,11280,0
20250415,192600,4799972380,11280,11280,11280,11280,0
20250415,192500,4799972380,11280,11280,11280,11280,0
20250415,192400,4799972380,11280,11280,11280,11280,0
20250415,192300,4799972380,11280,11280,11280,11280,0
20250415,192200,4799972380,11280,11280,11280,11280,0
20250415,192100,4799972380,11280,11280,11280,11280,0
20250415,192000,4799972380,11280,11280,11280,11280,0
20250415,191900,4799972380,11280,11280,11280,11280,0
20250415,191800,4799972380,11280,11280,11280,11280,0
20250415,191700,4799972380,11280,11280,11280,11280,0
20250415,191600,4799972380,11280,11280,11280,11280,0
20250415,191500,4799972380,11280,11280,11280,11280,0
20250415,191400,4799972380,11280,11280,11280,11280,0
20250415,191300,4799972380,11280,11280,11280,11280,0
20250415,191200,4799972380,11280,11280,11280,11280,0
20250415,191100,4799972380,11280,11280,11280,11280,0
20250415,191000,4799972380,11280,11280,11280,11280,0
20250415,190900,4799972380,11280,11280,11280,11280,0
20250415,190800,4799972380,11280,11280,11280,11280,0
20250415,190700,4799972380,11280,11280,11280,11280,0
20250415,190600,4799972380,11280,11280,11280,11280,0
20250415,190500,4799972380,11280,11280,11280,11280,0
20250415,190400,4799972380,11280,11280,11280,11280,0
20250415,190300,4799972380,11280,11280,11280,11280,0
20250415,190200,4799972380,11280,11280,11280,11280,0
20250415,190100,4799972380,11280,11280,11280,11280,0
20250415,190000,4799972380,11280,11280,11280,11280,0
20250415,185900,4799972380,11280,11280,11280,11280,0
20250415,185800,4799972380,11280,11280,11280,11280,10693
20250415,185700,4799972380,11280,11280,11280,11280,0
20250415,185600,4799972380,11280,11280,11280,11280,0
20250415,185500,4799972380,11280,11280,11280,11280,0
20250415,185400,4799972380,11280,11280,11280,11280,0
20250415,185300,4799972380,11280,11280,11280,11280,0
20250415,185200,4799972380,11280,11280,11280,11280,0
20250415,185100,4799972380,11280,11280,11280,11280,0
20250415,185000,4799972380,11280,11280,11280,11280,0
20250415,184900,4799972380,11280,11280,11280,11280,0
20250415,184800,4799972380,11280,11280,11280,11280,0
20250415,184700,4799972380,11280,11280,11280,11280,0
20250415,184600,4799972380,11280,11280,11280,11280,0
20250415,184500,4799972380,11280,11280,11280,11280,0
20250415,184400,4799972380,11280,11280,11280,11280,0
20250415,184300,4799972380,11280,11280,11280,11280,0
20250415,184200,4799972380,11280,11280,11280,11280,0
20250415,184100,4799972380,11280,11280,11280,11280,0
20250415,184000,4799972380,11280,11280,11280,11280,0
20250415,183900,4799972380,11280,11280,11280,11280,0
20250415,183800,4799972380,11280,11280,11280,11280,0
20250415,183700,4799972380,11280,11280,11280,11280,0
20250415,183600,4799972380,11280,11280,11280,11280,0
20250415,183500,4799972380,11280,11280,11280,11280,0
20250415,183400,4799972380,11280,11280,11280,11280,0
20250415,183300,4799972380,11280,11280,11280,11280,0
20250415,183200,4799972380,11280,11280,11280,11280,0
20250415,183100,4799972380,11280,11280,11280,11280,0
20250415,183000,4799972380,11280,11280,11280,11280,0
20250415,182900,4799972380,11280,11280,11280,11280,0
20250415,182800,4799972380,11280,11280,11280,11280,10693
20250415,182700,4799972380,11280,11280,11280,11280,0
20250415,182600,4799972380,11280,11280,11280,11280,0
20250415,182500,4799972380,11280,11280,11280,11280,0
20250415,182400,4799972380,11280,11280,11280,11280,0
20250415,182300,4799972380,11280,11280,11280,11280,0
20250415,182200,4799972380,11280,11280,11280,11280,0
20250415,182100,4799972380,11280,11280,11280,11280,0
20250415,182000,4799972380,11280,11280,11280,11280,0
20250415,181900,4799972380,11280,11280,11280,11280,0
20250415,181800,4799972380,11280,11280,11280,11280,0
20250415,181700,4799972380,11280,11280,11280,11280,0
20250415,181600,4799972380,11280,11280,11280,11280,0
20250415,181500,4799972380,11280,11280,11280,11280,0
20250415,181400,4799972380,11280,11280,11280,11280,0
20250415,181300,4799972380,11280,11280,11280,11280,0
20250415,181200,4799972380,11280,11280,11280,11280,0
20250415,181100,4799972380,11280,11280,11280,11280,0
20250415,181000,4799972380,11280,11280,11280,11280,0
20250415,180900,4799972380,11280,11280,11280,11280,0
20250415,180800,4799972380,11280,11280,11280,11280,0
20250415,180700,4799972380,11280,11280,11280,11280,0
20250415,180600,4799972380,11280,11280,11280,11280,0
20250415,180500,4799972380,11280,11280,11280,11280,0
20250415,180400,4799972380,11280,11280,11280,11280,0
20250415,180300,4799972380,11280,11280,11280,11280,0
20250415,180200,4799972380,11280,11280,11280,11280,0
20250415,180100,4799972380,11280,11280,11280,11280,0
20250415,180000,4799972380,11280,11280,11280,11280,0
20250415,175900,4799972380,11280,11280,11280,11280,0
20250415,175800,4799972380,11280,11280,11280,11280,10693
20250415,175700,4799972380,11280,11280,11280,11280,0
20250415,175600,4799972380,11280,11280,11280,11280,0
20250415,175500,4799972380,11280,11280,11280,11280,0
20250415,175400,4799972380,11280,11280,11280,11280,0
20250415,175300,4799972380,11280,11280,11280,11280,0
20250415,175200,4799972380,11280,11280,11280,11280,0
20250415,175100,4799972380,11280,11280,11280,11280,0
20250415,175000,4799972380,11280,11280,11280,11280,0
20250415,174900,4799972380,11280,11280,11280,11280,0
20250415,174800,4799972380,11280,11280,11280,11280,0
20250415,174700,4799972380,11280,11280,11280,11280,0
20250415,174600,4799972380,11280,11280,11280,11280,0
20250415,174500,4799972380,11280,11280,11280,11280,0
20250415,174400,4799972380,11280,11280,11280,11280,0
20250415,174300,4799972380,11280,11280,11280,11280,0
20250415,174200,4799972380,11280,11280,11280,11280,0
20250415,174100,4799972380,11280,11280,11280,11280,0
20250415,174000,4799972380,11280,11280,11280,11280,0
20250415,173900,4799972380,11280,11280,11280,11280,0
20250415,173800,4799972380,11280,11280,11280,11280,0
20250415,173700,4799972380,11280,11280,11280,11280,0
20250415,173600,4799972380,11280,11280,11280,11280,0
20250415,173500,4799972380,11280,11280,11280,11280,0
20250415,173400,4799972380,11280,11280,11280,11280,0
20250415,173300,4799972380,11280,11280,11280,11280,0
20250415,173200,4799972380,11280,11280,11280,11280,0
20250415,173100,4799972380,11280,11280,11280,11280,0
20250415,173000,4799972380,11280,11280,11280,11280,0
20250415,172900,4799972380,11280,11280,11280,11280,0
20250415,172800,4799972380,11280,11280,11280,11280,10693
20250415,172700,4799972380,11280,11280,11280,11280,0
20250415,172600,4799972380,11280,11280,11280,11280,0
20250415,172500,4799972380,11280,11280,11280,11280,0
20250415,172400,4799972380,11280,11280,11280,11280,0
20250415,172300,4799972380,11280,11280,11280,11280,0
20250415,172200,4799972380,11280,11280,11280,11280,0
20250415,172100,4799972380,11280,11280,11280,11280,0
20250415,172000,4799972380,11280,11280,11280,11280,0
20250415,171900,4799972380,11280,11280,11280,11280,0
20250415,171800,4799972380,11280,11280,11280,11280,0
20250415,171700,4799972380,11280,11280,11280,11280,0
20250415,171600,4799972380,11280,11280,11280,11280,0
20250415,171500,4799972380,11280,11280,11280,11280,0
20250415,171400,4799972380,11280,11280,11280,11280,0
20250415,171300,4799972380,11280,11280,11280,11280,0
20250415,171200,4799972380,11280,11280,11280,11280,0
20250415,171100,4799972380,11280,11280,11280,11280,0
20250415,171000,4799972380,11280,11280,11280,11280,0
20250415,170900,4799972380,11280,11280,11280,11280,0
20250415,170800,4799972380,11280,11280,11280,11280,0
20250415,170700,4799972380,11280,11280,11280,11280,0
20250415,170600,4799972380,11280,11280,11280,11280,0
20250415,170500,4799972380,11280,11280,11280,11280,0
20250415,170400,4799972380,11280,11280,11280,11280,0
20250415,170300,4799972380,11280,11280,11280,11280,0
20250415,170200,4799972380,11280,11280,11280,11280,0
20250415,170100,4799972380,11280,11280,11280,11280,0
20250415,170000,4799972380,11280,11280,11280,11280,0
20250415,165900,4799972380,11280,11280,11280,11280,0
20250415,165800,4799972380,11280,11280,11280,11280,10693
20250415,165700,4799972380,11280,11280,11280,11280,0
20250415,165600,4799972380,11280,11280,11280,11280,0
20250415,165500,4799972380,11280,11280,11280,11280,0
20250415,165400,4799972380,11280,11280,11280,11280,0
20250415,165300,4799972380,11280,11280,11280,11280,0
20250415,165200,4799972380,11280,11280,11280,11280,0
20250415,165100,4799972380,11280,11280,11280,11280,0
20250415,165000,4799972380,11280,11280,11280,11280,0
20250415,164900,4799972380,11280,11280,11280,11280,0
20250415,164800,4799972380,11280,11280,11280,11280,0
20250415,164700,4799972380,11280,11280,11280,11280,0
20250415,164600,4799972380,11280,11280,11280,11280,0
20250415,164500,4799972380,11280,11280,11280,11280,0
20250415,164400,4799972380,11280,11280,11280,11280,0
20250415,164300,4799972380,11280,11280,11280,11280,0
20250415,164200,4799972380,11280,11280,11280,11280,0
20250415,164100,4799972380,11280,11280,11280,11280,0
20250415,164000,4799972380,11280,11280,11280,11280,0
20250415,163900,4799972380,11280,11280,11280,11280,0
20250415,163800,4799972380,11280,11280,11280,11280,0
20250415,163700,4799972380,11280,11280,11280,11280,0
20250415,163600,4799972380,11280,11280,11280,11280,0
20250415,163500,4799972380,11280,11280,11280,11280,0
20250415,163400,4799972380,11280,11280,11280,11280,0
20250415,163300,4799972380,11280,11280,11280,11280,0
20250415,163200,4799972380,11280,11280,11280,11280,0
20250415,163100,4799972380,11280,11280,11280,11280,0
20250415,163000,4799972380,11280,11280,11280,11280,0
20250415,162900,4799972380,11280,11280,11280,11280,0
20250415,162800,4799972380,11280,11280,11280,11280,10693
20250415,162700,4799972380,11280,11280,11280,11280,0
20250415,162600,4799972380,11280,11280,11280,11280,0
20250415,162500,4799972380,11280,11280,11280,11280,0
20250415,162400,4799972380,11280,11280,11280,11280,0
20250415,162300,4799972380,11280,11280,11280,11280,0
20250415,162200,4799972380,11280,11280,11280,11280,0
20250415,162100,4799972380,11280,11280,11280,11280,0
20250415,162000,4799972380,11280,11280,11280,11280,0
20250415,161900,4799972380,11280,11280,11280,11280,0
20250415,161800,4799972380,11280,11280,11280,11280,0
20250415,161700,4799972380,11280,11280,11280,11280,0
20250415,161600,4799972380,11280,11280,11280,11280,0
20250415,161500,4799972380,11280,11280,11280,11280,0
20250415,161400,4799972380,11280,11280,11280,11280,0
20250415,161300,4799972380,11280,11280,11280,11280,0
20250415,161200,4799972380,11280,11280,11280,11280,0
20250415,161100,4799972380,11280,11280,11280,11280,0
20250415,161000,4799972380,11280,11280,11280,11280,0
20250415,160900,4799972380,11280,11280,11280,11280,0
20250415,160800,4799972380,11280,11280,11280,11280,0
20250415,160700,4799972380,11280,11280,11280,11280,0
20250415,160600,4799972380,11280,11280,11280,11280,0
20250415,160500,4799972380,11280,11280,11280,11280,0
20250415,160400,4799972380,11280,11280,11280,11280,0
20250415,160300,4799972380,11280,11280,11280,11280,0
20250415,160200,4799972380,11280,11280,11280,11280,0
20250415,160100,4799972380,11280,11280,11280,11280,0
20250415,160000,4799972380,11280,11280,11280,11280,0
20250415,155900,4799972380,11280,11280,11280,11280,0
20250415,155800,4799972380,11280,11280,11280,11280,10693
20250415,155700,4799972380,11280,11280,11280,11280,0
20250415,155600,4799972380,11280,11280,11280,11280,0
20250415,155500,4799972380,11280,11280,11280,11280,0
20250415,155400,4799972380,11280,11280,11280,11280,0
20250415,155300,4799972380,11280,11280,11280,11280,0
20250415,155200,4799972380,11280,11280,11280,11280,0
20250415,155100,4799972380,11280,11280,11280,11280,0
20250415,155000,4799972380,11280,11280,11280,11280,0
20250415,154900,4799972380,11280,11280,11280,11280,0
20250415,154800,4799972380,11280,11280,11280,11280,0
20250415,154700,4799972380,11280,11280,11280,11280,0
20250415,154600,4799972380,11280,11280,11280,11280,0
20250415,154500,4799972380,11280,11280,11280,11280,0
20250415,154400,4799972380,11280,11280,11280,11280,0
20250415,154300,4799972380,11280,11280,11280,11280,0
20250415,154200,4799972380,11280,11280,11280,11280,0
20250415,154100,4799972380,11280,11280,11280,11280,0
20250415,154000,4799972380,11280,11280,11280,11280,0
20250415,153900,4799972380,11280,11280,11280,11280,0
20250415,153800,4799972380,11280,11280,11280,11280,0
20250415,153700,4799972380,11280,11280,11280,11280,0
20250415,153600,4799972380,11280,11280,11280,11280,0
20250415,153500,4799972380,11280,11280,11280,11280,0
20250415,153400,4799972380,11280,11280,11280,11280,0
20250415,153300,4799972380,11280,11280,11280,11280,0
20250415,153200,4799972380,11280,11280,11280,11280,0
20250415,153100,4799972380,11280,11280,11280,11280,0
20250415,153000,4799972380,11280,11280,11280,11280,10693
20250415,152900,4679355340,11270,11270,11270,11270,0
20250415,152800,4679355340,11270,11270,11270,11270,0
20250415,152700,4679355340,11270,11270,11270,11270,0
20250415,152600,4679355340,11270,11270,11270,11270,0
20250415,152500,4679355340,11270,11270,11270,11270,0
20250415,152400,4679355340,11270,11270,11270,11270,0
20250415,152300,4679355340,11270,11270,11270,11270,0
20250415,152200,4679355340,11270,11270,11270,11270,0
20250415,152100,4679355340,11270,11270,11270,11270,0
20250415,152000,4679355340,11270,11270,11270,11270,0
20250415,151900,4679355340,11270,11250,11290,11250,1427
20250415,151800,4663266360,11270,11250,11270,11240,4881
20250415,151700,4608359545,11250,11270,11270,11250,1776
20250415,151600,4588362885,11260,11270,11290,11260,1957
20250415,151500,4566303405,11280,11270,11280,11250,3998
20250415,151400,4521276595,11270,11280,11290,11270,8131
20250415,151300,4429584985,11270,11300,11300,11270,5997
20250415,151200,4361926035,11310,11320,11320,11300,2444
20250415,151100,4334303835,11320,11330,11330,11310,2415
20250415,151000,4306960765,11340,11350,11350,11340,694
20250415,150900,4299090615,11350,11360,11360,11340,4108
20250415,150800,4252463535,11360,11370,11380,11360,5420
20250415,150700,4190876665,11380,11370,11380,11370,9839
20250415,150600,4079002215,11360,11390,11390,11360,11200
20250415,150500,3951560035,11380,11410,11420,11380,10037
20250415,150400,3837155265,11410,11420,11420,11410,1911
20250415,150300,3815339785,11410,11410,11420,11410,665
20250415,150200,3807746175,11420,11420,11420,11420,96
20250415,150100,3806649855,11420,11410,11420,11410,290
20250415,150000,3803339935,11420,11420,11420,11420,775
20250415,145900,3794489435,11420,11425,11425,11420,188
20250415,145800,3792342470,11420,11420,11420,11420,108
20250415,145700,3791109110,11420,11430,11430,11420,392
20250415,145600,3786630445,11420,11420,11420,11420,130
20250415,145500,3785145845,11430,11430,11430,11430,5
20250415,145400,3785088695,11420,11420,11430,11420,1563
20250415,145300,3767234235,11430,11430,11430,11420,272
20250415,145200,3764125945,11420,11420,11420,11420,1
20250415,145100,3764114525,11430,11430,11430,11430,0
20250415,145000,3764114525,11430,11430,11430,11420,159
20250415,144900,3762297655,11420,11430,11430,11420,716
20250415,144800,3754114895,11420,11430,11430,11420,47
20250415,144700,3753578105,11430,11430,11430,11430,19
20250415,144600,3753360935,11420,11420,11420,11420,76
20250415,144500,3752493015,11430,11430,11430,11430,503
20250415,144400,3746743725,11430,11440,11440,11430,342
20250415,144300,3742833665,11440,11430,11440,11430,117
20250415,144200,3741495885,11430,11430,11440,11430,1172
20250415,144100,3728094925,11430,11430,11430,11430,164
20250415,144000,3726220405,11430,11430,11430,11430,500
20250415,143900,3720505405,11430,11420,11430,11420,545
20250415,143800,3714277625,11430,11430,11430,11430,1051
20250415,143700,3702264695,11430,11440,11440,11430,105
20250415,143600,3701064445,11440,11430,11450,11430,861
20250415,143500,3691217825,11430,11430,11430,11430,94
20250415,143400,3690143405,11440,11430,11440,11430,2128
20250415,143300,3665801785,11420,11430,11430,11420,818
20250415,143200,3656454045,11430,11420,11430,11420,1771
20250415,143100,3636228225,11410,11410,11410,11410,158
20250415,143000,3634425445,11420,11420,11420,11420,656
20250415,142900,3626933925,11420,11410,11420,11410,1110
20250415,142800,3614257775,11410,11410,11410,11410,68
20250415,142700,3613481895,11420,11410,11420,11410,273
20250415,142600,3610366955,11410,11410,11410,11410,96
20250415,142500,3609271595,11420,11410,11420,11410,549
20250415,142400,3603005015,11420,11420,11420,11410,97
20250415,142300,3601898105,11420,11400,11420,11400,1815
20250415,142200,3581185405,11400,11400,11400,11400,651
20250415,142100,3573764005,11400,11400,11400,11400,289
20250415,142000,3570469405,11400,11400,11400,11400,79
20250415,141900,3569568805,11400,11410,11410,11400,380
20250415,141800,3565235805,11410,11400,11410,11400,125
20250415,141700,3563810785,11400,11400,11400,11390,247
20250415,141600,3560995655,11390,11400,11400,11390,551
20250415,141500,3554717405,11400,11400,11400,11400,3226
20250415,141400,3517941005,11400,11400,11400,11400,2
20250415,141300,3517918205,11390,11390,11400,11390,207
20250415,141200,3515559325,11400,11400,11400,11400,20
20250415,141100,3515331325,11390,11400,11400,11390,213
20250415,141000,3512905245,11400,11390,11410,11390,1602
20250415,140900,3494644515,11390,11390,11390,11390,2
20250415,140800,3494621735,11390,11390,11395,11385,2746
20250415,140700,3463344795,11390,11390,11390,11385,287
20250415,140600,3460076015,11385,11390,11390,11380,143
20250415,140500,3458448285,11390,11395,11395,11390,1711
20250415,140400,3438955245,11400,11400,11400,11400,1000
20250415,140300,3427555245,11390,11400,11400,11390,1499
20250415,140200,3410481095,11390,11390,11400,11390,152
20250415,140100,3408749665,11390,11390,11400,11390,1462
20250415,140000,3392097465,11390,11390,11390,11390,328
20250415,135900,3388361545,11400,11400,11400,11390,863
20250415,135800,3378523575,11400,11410,11410,11400,6410
20250415,135700,3305419705,11420,11420,11420,11410,823
20250415,135600,3296028865,11420,11420,11420,11410,1519
20250415,135500,3278696995,11420,11420,11420,11410,258
20250415,135400,3275751915,11420,11420,11420,11420,0
20250415,135300,3275751915,11420,11410,11420,11410,123
20250415,135200,3274348255,11420,11420,11420,11420,778
20250415,135100,3265463495,11420,11430,11430,11420,194
20250415,135000,3263246745,11430,11430,11430,11430,1
20250415,134900,3263235315,11420,11430,11430,11420,2895
20250415,134800,3230152575,11440,11430,11450,11430,1487
20250415,134700,3213144865,11430,11430,11440,11430,1434
20250415,134600,3196754035,11440,11430,11440,11430,1839
20250415,134500,3175732795,11430,11430,11430,11430,79
20250415,134400,3174829825,11420,11420,11420,11420,204
20250415,134300,3172500145,11420,11420,11420,11420,79
20250415,134200,3171597965,11420,11420,11425,11420,1336
20250415,134100,3156340840,11420,11420,11420,11420,53
20250415,134000,3155735580,11410,11420,11420,11410,577
20250415,133900,3149146910,11420,11420,11420,11420,754
20250415,133800,3140536230,11420,11420,11430,11420,5
20250415,133700,3140479120,11430,11430,11430,11420,689
20250415,133600,3132604520,11430,11430,11430,11430,1
20250415,133500,3132593090,11420,11420,11420,11420,0
20250415,133400,3132593090,11420,11420,11420,11420,100
20250415,133300,3131451090,11430,11430,11430,11420,80
20250415,133200,3130537150,11430,11430,11440,11430,21
20250415,133100,3130297110,11430,11440,11440,11430,170
20250415,133000,3128353910,11430,11420,11430,11410,1973
20250415,132900,3105818930,11420,11420,11420,11410,859
20250415,132800,3096011950,11420,11420,11420,11420,56
20250415,132700,3095372430,11420,11420,11420,11420,3
20250415,132600,3095338170,11420,11420,11420,11410,227
20250415,132500,3092747790,11420,11420,11420,11420,75
20250415,132400,3091891290,11420,11420,11420,11420,73
20250415,132300,3091057630,11420,11420,11420,11420,495
20250415,132200,3085404730,11420,11420,11420,11420,92
20250415,132100,3084354090,11420,11420,11420,11420,0
20250415,132000,3084354090,11420,11420,11420,11420,595
20250415,131900,3077559190,11420,11420,11420,11420,276
20250415,131800,3074407270,11420,11420,11420,11420,756
20250415,131700,3065773750,11420,11420,11420,11420,285
20250415,131600,3062519050,11420,11420,11420,11420,67
20250415,131500,3061753910,11420,11420,11420,11420,1241
20250415,131400,3047581690,11430,11420,11430,11420,830
20250415,131300,3038095090,11420,11420,11420,11420,296
20250415,131200,3034714770,11410,11410,11410,11410,18
20250415,131100,3034509390,11410,11420,11420,11410,464
20250415,131000,3029213000,11420,11420,11420,11420,651
20250415,130900,3021778580,11420,11420,11420,11420,444
20250415,130800,3016708100,11420,11420,11420,11420,847
20250415,130700,3007035360,11420,11420,11420,11420,276
20250415,130600,3003883440,11420,11420,11420,11420,21
20250415,130500,3003643620,11420,11420,11420,11410,1039
20250415,130400,2991778820,11420,11420,11420,11420,68
20250415,130300,2991002260,11420,11430,11430,11420,1741
20250415,130200,2971108480,11430,11430,11430,11430,1
20250415,130100,2971097050,11430,11420,11430,11420,696
20250415,130000,2963142440,11420,11430,11430,11420,31
20250415,125900,2962788410,11420,11420,11420,11420,1000
20250415,125800,2951368410,11430,11430,11430,11430,0
20250415,125700,2951368410,11430,11420,11430,11420,412
20250415,125600,2946660440,11430,11430,11430,11430,0
20250415,125500,2946660440,11430,11430,11430,11420,372
20250415,125400,2942408980,11440,11440,11440,11440,81
20250415,125300,2941482340,11430,11440,11440,11430,680
20250415,125200,2933709640,11430,11430,11430,11430,5
20250415,125100,2933652490,11440,11440,11440,11440,0
20250415,125000,2933652490,11440,11430,11440,11430,199
20250415,124900,2931376760,11430,11440,11440,11430,102
20250415,124800,2930210730,11440,11440,11440,11440,704
20250415,124700,2922156970,11440,11440,11440,11440,1026
20250415,124600,2910419530,11430,11430,11430,11430,152
20250415,124500,2908682170,11430,11430,11430,11430,140
20250415,124400,2907081970,11430,11420,11440,11420,1285
20250415,124300,2892390790,11420,11420,11420,11410,1459
20250415,124200,2875739010,11410,11410,11410,11410,118
20250415,124100,2874392630,11420,11420,11420,11420,194
20250415,124000,2872177150,11430,11425,11430,11425,44
20250415,123900,2871674235,11420,11430,11430,11420,391
20250415,123800,2867207925,11430,11440,11440,11430,42
20250415,123700,2866727855,11430,11430,11430,11430,66
20250415,123600,2865973475,11430,11430,11430,11430,834
20250415,123500,2856440855,11430,11420,11430,11420,107
20250415,123400,2855218515,11430,11430,11430,11430,61
20250415,123300,2854521285,11430,11420,11430,11420,344
20250415,123200,2850591485,11430,11430,11430,11430,207
20250415,123100,2848225475,11430,11430,11430,11430,124
20250415,123000,2846808155,11430,11430,11430,11430,100
20250415,122900,2845665155,11430,11430,11430,11430,1519
20250415,122800,2828302985,11420,11420,11430,11420,687
20250415,122700,2820456205,11430,11420,11430,11420,261
20250415,122600,2817474315,11420,11430,11430,11420,925
20250415,122500,2806903225,11430,11430,11430,11430,5
20250415,122400,2806846075,11420,11420,11420,11420,67
20250415,122300,2806080935,11420,11420,11420,11420,236
20250415,122200,2803385815,11420,11420,11430,11420,611
20250415,122100,2796408095,11420,11410,11420,11410,343
20250415,122000,2792491715,11410,11410,11410,11410,311
20250415,121900,2788943205,11410,11410,11410,11410,439
20250415,121800,2783934215,11410,11410,11410,11410,0
20250415,121700,2783934215,11410,11410,11410,11400,207
20250415,121600,2781574175,11410,11405,11410,11405,98
20250415,121500,2780456005,11400,11400,11400,11400,0
20250415,121400,2780456005,11400,11400,11400,11400,16
20250415,121300,2780273605,11400,11410,11410,11400,184
20250415,121200,2778174835,11400,11410,11420,11400,171
20250415,121100,2776223795,11410,11410,11410,11410,150
20250415,121000,2774512295,11410,11390,11410,11390,534
20250415,120900,2768421985,11400,11400,11400,11400,610
20250415,120800,2761467985,11400,11390,11400,11390,1195
20250415,120700,2747856115,11390,11390,11390,11390,366
20250415,120600,2743687375,11380,11390,11390,11380,347
20250415,120500,2739735615,11380,11390,11390,11380,514
20250415,120400,2733883485,11390,11390,11390,11380,1066
20250415,120300,2721741765,11390,11400,11410,11390,6769
20250415,120200,2644576255,11400,11400,11410,11400,482
20250415,120100,2639080245,11410,11410,11410,11410,578
20250415,120000,2632485265,11420,11410,11420,11400,789
20250415,115900,2623482875,11410,11410,11410,11400,2762
20250415,115800,2591969625,11420,11420,11420,11410,100
20250415,115700,2590827635,11420,11420,11420,11410,158
20250415,115600,2589023295,11420,11410,11420,11410,401
20250415,115500,2584444535,11410,11420,11420,11410,659
20250415,115400,2576924355,11410,11420,11420,11410,958
20250415,115300,2565985025,11420,11430,11430,11410,192
20250415,115200,2563793395,11420,11420,11420,11420,704
20250415,115100,2555753715,11420,11430,11430,11420,1145
20250415,115000,2542672205,11440,11440,11440,11440,100
20250415,114900,2541528205,11430,11430,11440,11430,293
20250415,114800,2538176325,11430,11430,11440,11430,1095
20250415,114700,2525659285,11440,11440,11440,11440,230
20250415,114600,2523028085,11440,11440,11450,11440,60
20250415,114500,2522341195,11440,11440,11440,11440,0
20250415,114400,2522341195,11440,11440,11440,11440,234
20250415,114300,2519664235,11440,11460,11460,11440,1038
20250415,114200,2507779295,11450,11450,11450,11450,282
20250415,114100,2504550395,11450,11450,11460,11450,467
20250415,114000,2499201125,11470,11460,11470,11450,2331
20250415,113900,2472476205,11460,11450,11460,11450,329
20250415,113800,2468706865,11460,11460,11460,11460,3
20250415,113700,2468672485,11450,11460,11460,11450,805
20250415,113600,2459449565,11470,11470,11470,11470,90
20250415,113500,2458417265,11470,11460,11470,11460,514
20250415,113400,2452526785,11460,11480,11480,11460,830
20250415,113300,2443006345,11480,11480,11480,11470,925
20250415,113200,2432387435,11470,11470,11470,11470,4
20250415,113100,2432341555,11470,11460,11470,11460,393
20250415,113000,2427833995,11470,11460,11470,11460,193
20250415,112900,2425621755,11470,11470,11470,11470,614
20250415,112800,2418579175,11460,11470,11480,11460,91
20250415,112700,2417535825,11470,11470,11480,11470,659
20250415,112600,2409977005,11480,11480,11480,11470,651
20250415,112500,2402504915,11470,11470,11480,11470,352
20250415,112400,2398466875,11480,11490,11490,11470,1499
20250415,112300,2381258295,11490,11480,11490,11480,242
20250415,112200,2378479935,11480,11490,11490,11480,1211
20250415,112100,2364566735,11490,11490,11500,11480,2492
20250415,112000,2335933630,11490,11490,11490,11485,395
20250415,111900,2331395515,11485,11490,11490,11485,483
20250415,111800,2325846855,11485,11485,11490,11485,62
20250415,111700,2325134490,11490,11490,11500,11490,735
20250415,111600,2316689120,11490,11500,11500,11490,1308
20250415,111500,2301647340,11490,11500,11500,11490,1415
20250415,111400,2285379840,11500,11500,11510,11500,710
20250415,111300,2277213860,11500,11490,11510,11470,10996
20250415,111200,2150820700,11470,11480,11490,11450,4412
20250415,111100,2100180150,11480,11450,11480,11440,5305
20250415,111000,2039366520,11450,11430,11450,11430,4179
20250415,110900,1991547070,11430,11420,11430,11420,446
20250415,110800,1986452210,11430,11420,11430,11420,2441
20250415,110700,1958561270,11425,11430,11430,11425,179
20250415,110600,1956515695,11425,11400,11425,11400,998
20250415,110500,1945129310,11400,11420,11420,11390,4192
20250415,110400,1897333300,11420,11435,11440,11420,293
20250415,110300,1893984900,11430,11420,11430,11410,956
20250415,110200,1883060640,11410,11420,11420,11410,170
20250415,110100,1881119375,11420,11410,11420,11400,1532
20250415,110000,1863639895,11410,11410,11410,11405,166
20250415,105900,1861745840,11410,11405,11410,11400,243
20250415,105800,1858975185,11410,11410,11410,11400,175
20250415,105700,1856978525,11400,11410,11410,11400,556
20250415,105600,1850635660,11410,11410,11420,11410,316
20250415,105500,1847029650,11410,11410,11420,11400,1112
20250415,105400,1834342930,11410,11400,11410,11400,267
20250415,105300,1831298230,11400,11420,11420,11400,610
20250415,105200,1824338190,11410,11410,11420,11410,641
20250415,105100,1817023110,11410,11410,11420,11410,1108
20250415,105000,1804378560,11410,11420,11420,11400,2964
20250415,104900,1770563030,11420,11420,11420,11410,279
20250415,104800,1767376860,11420,11420,11430,11410,1206
20250415,104700,1753595410,11420,11440,11440,11420,3071
20250415,104600,1718511390,11440,11440,11440,11430,181
20250415,104500,1716441530,11440,11450,11450,11440,1405
20250415,104400,1700367650,11450,11450,11450,11440,129
20250415,104300,1698890610,11440,11440,11440,11440,92
20250415,104200,1697838130,11450,11460,11460,11450,555
20250415,104100,1691483140,11450,11450,11460,11450,162
20250415,104000,1689627730,11450,11460,11460,11450,795
20250415,103900,1680517490,11460,11440,11460,11440,1823
20250415,103800,1659642380,11440,11460,11460,11440,1088
20250415,103700,1647188100,11460,11455,11460,11450,588
20250415,103600,1640452555,11455,11460,11460,11455,574
20250415,103500,1633876725,11460,11450,11460,11450,1256
20250415,103400,1619490745,11450,11440,11450,11440,1250
20250415,103300,1605178310,11450,11440,11450,11440,71
20250415,103200,1604365690,11450,11440,11450,11440,240
20250415,103100,1601620070,11440,11450,11450,11440,321
20250415,103000,1597947720,11440,11445,11445,11440,398
20250415,102900,1593394575,11450,11450,11450,11440,1089
20250415,102800,1580935885,11440,11450,11450,11440,399
20250415,102700,1576370985,11450,11440,11450,11440,157
20250415,102600,1574574885,11440,11430,11440,11420,1678
20250415,102500,1555380445,11430,11420,11430,11420,1103
20250415,102400,1542775465,11420,11440,11440,11420,144
20250415,102300,1541129335,11440,11430,11440,11430,125
20250415,102200,1539700265,11440,11435,11440,11420,1154
20250415,102100,1526507135,11440,11420,11440,11420,1032
20250415,102000,1514711835,11430,11430,11430,11430,29
20250415,101900,1514380365,11430,11430,11430,11430,1082
20250415,101800,1502013105,11430,11420,11430,11420,544
20250415,101700,1495799265,11410,11430,11430,11410,1661
20250415,101600,1476833375,11420,11420,11430,11420,2345
20250415,101500,1450034415,11420,11410,11420,11410,1470
20250415,101400,1433257245,11420,11400,11420,11400,160
20250415,101300,1431430575,11400,11410,11420,11400,479
20250415,101200,1425962985,11410,11410,11410,11410,143
20250415,101100,1424331355,11410,11410,11410,11410,174
20250415,101000,1422346015,11410,11420,11430,11410,836
20250415,100900,1412801225,11420,11430,11430,11420,143
20250415,100800,1411167535,11430,11420,11430,11420,190
20250415,100700,1408996015,11410,11410,11420,11410,372
20250415,100600,1404747805,11400,11400,11430,11400,2987
20250415,100500,1370659535,11390,11390,11400,11380,414
20250415,100400,1365943115,11390,11390,11390,11380,589
20250415,100300,1359235875,11380,11410,11410,11380,586
20250415,100200,1352561545,11420,11390,11420,11390,530
20250415,100100,1346520715,11390,11390,11390,11390,236
20250415,100000,1343832675,11390,11390,11400,11390,228
20250415,095900,1341234385,11390,11400,11400,11380,104
20250415,095800,1340050445,11400,11380,11400,11370,2821
20250415,095700,1307910745,11370,11380,11390,11370,291
20250415,095600,1304596995,11390,11380,11390,11370,77
20250415,095500,1303720765,11370,11400,11400,11370,200
20250415,095400,1301445165,11400,11400,11400,11370,66
20250415,095300,1300694655,11400,11370,11400,11360,2006
20250415,095200,1277883155,11360,11380,11380,11360,184
20250415,095100,1275792065,11380,11360,11380,11360,139
20250415,095000,1274212625,11360,11380,11395,11360,1500
20250415,094900,1257159720,11380,11385,11385,11370,1413
20250415,094800,1241081515,11380,11380,11390,11380,1111
20250415,094700,1228438315,11390,11410,11410,11390,4359
20250415,094600,1178760515,11410,11420,11430,11410,1046
20250415,094500,1166818355,11420,11430,11440,11420,1014
20250415,094400,1155229205,11440,11450,11450,11420,2250
20250415,094300,1129506945,11450,11455,11460,11450,1887
20250415,094200,1107894265,11450,11450,11460,11450,653
20250415,094100,1100417405,11440,11450,11450,11410,925
20250415,094000,1089849495,11450,11460,11460,11420,4721
20250415,093900,1035801525,11450,11470,11470,11450,2501
20250415,093800,1007156635,11470,11450,11470,11440,2773
20250415,093700,975370735,11440,11420,11480,11410,6596
20250415,093600,899905305,11430,11420,11460,11410,4530
20250415,093500,848092725,11440,11380,11440,11370,4351
20250415,093400,798474295,11390,11360,11390,11360,1290
20250415,093300,783798535,11370,11370,11380,11360,709
20250415,093200,775737025,11370,11360,11370,11360,1376
20250415,093100,760104345,11380,11350,11380,11350,2983
20250415,093000,726195625,11350,11320,11350,11310,2417
20250415,092900,698826355,11330,11320,11330,11320,51
20250415,092800,698248815,11320,11330,11340,11300,1328
20250415,092700,683223315,11330,11340,11370,11330,1162
20250415,092600,670029995,11350,11320,11370,11320,2524
20250415,092500,641394035,11330,11300,11350,11300,3022
20250415,092400,607195855,11290,11300,11300,11290,251
20250415,092300,604359705,11290,11290,11290,11240,2110
20250415,092200,580558375,11290,11290,11300,11260,1489
20250415,092100,563762215,11290,11250,11290,11250,1203
20250415,092000,550201355,11260,11290,11290,11260,2203
20250415,091900,525359330,11310,11320,11320,11280,3233
20250415,091800,488831580,11310,11310,11320,11310,2173
20250415,091700,464240820,11320,11310,11340,11290,2587
20250415,091600,434965970,11310,11290,11310,11290,3316
20250415,091500,397496890,11280,11250,11290,11220,3232
20250415,091400,361062200,11240,11190,11240,11190,1111
20250415,091300,348609510,11190,11180,11190,11170,1376
20250415,091200,333227730,11180,11180,11180,11170,1920
20250415,091100,311762320,11190,11220,11220,11190,3164
20250415,091000,276307210,11240,11210,11240,11210,176
20250415,090900,274332600,11210,11220,11240,11210,871
20250415,090800,264564680,11220,11220,11220,11210,436
20250415,090700,259672900,11210,11200,11230,11190,616
20250415,090600,252761620,11200,11200,11230,11180,1419
20250415,090500,236873280,11220,11220,11230,11200,1015
20250415,090400,225485050,11230,11230,11230,11190,5674
20250415,090300,161792610,11240,11220,11240,11190,4267
20250415,090200,113935190,11220,11220,11240,11220,1371
20250415,090100,98539380,11230,11240,11250,11180,1348
20250415,090000,83399300,11250,11250,11260,11160,7432