stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,7657688218,2230,2230,2230,2230,31198
20250401,195000,7657688218,2230,2230,2230,2230,0
20250401,194900,7657688218,2230,2230,2230,2230,0
20250401,194800,7657688218,2230,2230,2230,2230,0
20250401,194700,7657688218,2230,2230,2230,2230,0
20250401,194600,7657688218,2230,2230,2230,2230,0
20250401,194500,7657688218,2230,2230,2230,2230,0
20250401,194400,7657688218,2230,2230,2230,2230,0
20250401,194300,7657688218,2230,2230,2230,2230,0
20250401,194200,7657688218,2230,2230,2230,2230,0
20250401,194100,7657688218,2230,2230,2230,2230,0
20250401,194000,7657688218,2230,2230,2230,2230,0
20250401,193900,7657688218,2230,2230,2230,2230,0
20250401,193800,7657688218,2230,2230,2230,2230,0
20250401,193700,7657688218,2230,2230,2230,2230,0
20250401,193600,7657688218,2230,2230,2230,2230,0
20250401,193500,7657688218,2230,2230,2230,2230,0
20250401,193400,7657688218,2230,2230,2230,2230,0
20250401,193300,7657688218,2230,2230,2230,2230,0
20250401,193200,7657688218,2230,2230,2230,2230,0
20250401,193100,7657688218,2230,2230,2230,2230,0
20250401,193000,7657688218,2230,2230,2230,2230,0
20250401,192900,7657688218,2230,2230,2230,2230,0
20250401,192800,7657688218,2230,2230,2230,2230,0
20250401,192700,7657688218,2230,2230,2230,2230,0
20250401,192600,7657688218,2230,2230,2230,2230,0
20250401,192500,7657688218,2230,2230,2230,2230,0
20250401,192400,7657688218,2230,2230,2230,2230,0
20250401,192300,7657688218,2230,2230,2230,2230,0
20250401,192200,7657688218,2230,2230,2230,2230,0
20250401,192100,7657688218,2230,2230,2230,2230,31198
20250401,192000,7657688218,2230,2230,2230,2230,0
20250401,191900,7657688218,2230,2230,2230,2230,0
20250401,191800,7657688218,2230,2230,2230,2230,0
20250401,191700,7657688218,2230,2230,2230,2230,0
20250401,191600,7657688218,2230,2230,2230,2230,0
20250401,191500,7657688218,2230,2230,2230,2230,0
20250401,191400,7657688218,2230,2230,2230,2230,0
20250401,191300,7657688218,2230,2230,2230,2230,0
20250401,191200,7657688218,2230,2230,2230,2230,0
20250401,191100,7657688218,2230,2230,2230,2230,0
20250401,191000,7657688218,2230,2230,2230,2230,0
20250401,190900,7657688218,2230,2230,2230,2230,0
20250401,190800,7657688218,2230,2230,2230,2230,0
20250401,190700,7657688218,2230,2230,2230,2230,0
20250401,190600,7657688218,2230,2230,2230,2230,0
20250401,190500,7657688218,2230,2230,2230,2230,0
20250401,190400,7657688218,2230,2230,2230,2230,0
20250401,190300,7657688218,2230,2230,2230,2230,0
20250401,190200,7657688218,2230,2230,2230,2230,0
20250401,190100,7657688218,2230,2230,2230,2230,0
20250401,190000,7657688218,2230,2230,2230,2230,0
20250401,185900,7657688218,2230,2230,2230,2230,0
20250401,185800,7657688218,2230,2230,2230,2230,0
20250401,185700,7657688218,2230,2230,2230,2230,0
20250401,185600,7657688218,2230,2230,2230,2230,0
20250401,185500,7657688218,2230,2230,2230,2230,0
20250401,185400,7657688218,2230,2230,2230,2230,0
20250401,185300,7657688218,2230,2230,2230,2230,0
20250401,185200,7657688218,2230,2230,2230,2230,0
20250401,185100,7657688218,2230,2230,2230,2230,31198
20250401,185000,7657688218,2230,2230,2230,2230,0
20250401,184900,7657688218,2230,2230,2230,2230,0
20250401,184800,7657688218,2230,2230,2230,2230,0
20250401,184700,7657688218,2230,2230,2230,2230,0
20250401,184600,7657688218,2230,2230,2230,2230,0
20250401,184500,7657688218,2230,2230,2230,2230,0
20250401,184400,7657688218,2230,2230,2230,2230,0
20250401,184300,7657688218,2230,2230,2230,2230,0
20250401,184200,7657688218,2230,2230,2230,2230,0
20250401,184100,7657688218,2230,2230,2230,2230,0
20250401,184000,7657688218,2230,2230,2230,2230,0
20250401,183900,7657688218,2230,2230,2230,2230,0
20250401,183800,7657688218,2230,2230,2230,2230,0
20250401,183700,7657688218,2230,2230,2230,2230,0
20250401,183600,7657688218,2230,2230,2230,2230,0
20250401,183500,7657688218,2230,2230,2230,2230,0
20250401,183400,7657688218,2230,2230,2230,2230,0
20250401,183300,7657688218,2230,2230,2230,2230,0
20250401,183200,7657688218,2230,2230,2230,2230,0
20250401,183100,7657688218,2230,2230,2230,2230,0
20250401,183000,7657688218,2230,2230,2230,2230,0
20250401,182900,7657688218,2230,2230,2230,2230,0
20250401,182800,7657688218,2230,2230,2230,2230,0
20250401,182700,7657688218,2230,2230,2230,2230,0
20250401,182600,7657688218,2230,2230,2230,2230,0
20250401,182500,7657688218,2230,2230,2230,2230,0
20250401,182400,7657688218,2230,2230,2230,2230,0
20250401,182300,7657688218,2230,2230,2230,2230,0
20250401,182200,7657688218,2230,2230,2230,2230,0
20250401,182100,7657688218,2230,2230,2230,2230,31198
20250401,182000,7657688218,2230,2230,2230,2230,0
20250401,181900,7657688218,2230,2230,2230,2230,0
20250401,181800,7657688218,2230,2230,2230,2230,0
20250401,181700,7657688218,2230,2230,2230,2230,0
20250401,181600,7657688218,2230,2230,2230,2230,0
20250401,181500,7657688218,2230,2230,2230,2230,0
20250401,181400,7657688218,2230,2230,2230,2230,0
20250401,181300,7657688218,2230,2230,2230,2230,0
20250401,181200,7657688218,2230,2230,2230,2230,0
20250401,181100,7657688218,2230,2230,2230,2230,0
20250401,181000,7657688218,2230,2230,2230,2230,0
20250401,180900,7657688218,2230,2230,2230,2230,0
20250401,180800,7657688218,2230,2230,2230,2230,0
20250401,180700,7657688218,2230,2230,2230,2230,0
20250401,180600,7657688218,2230,2230,2230,2230,0
20250401,180500,7657688218,2230,2230,2230,2230,0
20250401,180400,7657688218,2230,2230,2230,2230,0
20250401,180300,7657688218,2230,2230,2230,2230,0
20250401,180200,7657688218,2230,2230,2230,2230,0
20250401,180100,7657688218,2230,2230,2230,2230,0
20250401,180000,7657688218,2230,2230,2230,2230,0
20250401,175900,7657688218,2230,2230,2230,2230,0
20250401,175800,7657688218,2230,2230,2230,2230,0
20250401,175700,7657688218,2230,2230,2230,2230,0
20250401,175600,7657688218,2230,2230,2230,2230,0
20250401,175500,7657688218,2230,2230,2230,2230,0
20250401,175400,7657688218,2230,2230,2230,2230,0
20250401,175300,7657688218,2230,2230,2230,2230,0
20250401,175200,7657688218,2230,2230,2230,2230,0
20250401,175100,7657688218,2230,2230,2230,2230,31198
20250401,175000,7657688218,2230,2230,2230,2230,0
20250401,174900,7657688218,2230,2230,2230,2230,0
20250401,174800,7657688218,2230,2230,2230,2230,0
20250401,174700,7657688218,2230,2230,2230,2230,0
20250401,174600,7657688218,2230,2230,2230,2230,0
20250401,174500,7657688218,2230,2230,2230,2230,0
20250401,174400,7657688218,2230,2230,2230,2230,0
20250401,174300,7657688218,2230,2230,2230,2230,0
20250401,174200,7657688218,2230,2230,2230,2230,0
20250401,174100,7657688218,2230,2230,2230,2230,0
20250401,174000,7657688218,2230,2230,2230,2230,0
20250401,173900,7657688218,2230,2230,2230,2230,0
20250401,173800,7657688218,2230,2230,2230,2230,0
20250401,173700,7657688218,2230,2230,2230,2230,0
20250401,173600,7657688218,2230,2230,2230,2230,0
20250401,173500,7657688218,2230,2230,2230,2230,0
20250401,173400,7657688218,2230,2230,2230,2230,0
20250401,173300,7657688218,2230,2230,2230,2230,0
20250401,173200,7657688218,2230,2230,2230,2230,0
20250401,173100,7657688218,2230,2230,2230,2230,0
20250401,173000,7657688218,2230,2230,2230,2230,0
20250401,172900,7657688218,2230,2230,2230,2230,0
20250401,172800,7657688218,2230,2230,2230,2230,0
20250401,172700,7657688218,2230,2230,2230,2230,0
20250401,172600,7657688218,2230,2230,2230,2230,0
20250401,172500,7657688218,2230,2230,2230,2230,0
20250401,172400,7657688218,2230,2230,2230,2230,0
20250401,172300,7657688218,2230,2230,2230,2230,0
20250401,172200,7657688218,2230,2230,2230,2230,0
20250401,172100,7657688218,2230,2230,2230,2230,31198
20250401,172000,7657688218,2230,2230,2230,2230,0
20250401,171900,7657688218,2230,2230,2230,2230,0
20250401,171800,7657688218,2230,2230,2230,2230,0
20250401,171700,7657688218,2230,2230,2230,2230,0
20250401,171600,7657688218,2230,2230,2230,2230,0
20250401,171500,7657688218,2230,2230,2230,2230,0
20250401,171400,7657688218,2230,2230,2230,2230,0
20250401,171300,7657688218,2230,2230,2230,2230,0
20250401,171200,7657688218,2230,2230,2230,2230,0
20250401,171100,7657688218,2230,2230,2230,2230,0
20250401,171000,7657688218,2230,2230,2230,2230,0
20250401,170900,7657688218,2230,2230,2230,2230,0
20250401,170800,7657688218,2230,2230,2230,2230,0
20250401,170700,7657688218,2230,2230,2230,2230,0
20250401,170600,7657688218,2230,2230,2230,2230,0
20250401,170500,7657688218,2230,2230,2230,2230,0
20250401,170400,7657688218,2230,2230,2230,2230,0
20250401,170300,7657688218,2230,2230,2230,2230,0
20250401,170200,7657688218,2230,2230,2230,2230,0
20250401,170100,7657688218,2230,2230,2230,2230,0
20250401,170000,7657688218,2230,2230,2230,2230,0
20250401,165900,7657688218,2230,2230,2230,2230,0
20250401,165800,7657688218,2230,2230,2230,2230,0
20250401,165700,7657688218,2230,2230,2230,2230,0
20250401,165600,7657688218,2230,2230,2230,2230,0
20250401,165500,7657688218,2230,2230,2230,2230,0
20250401,165400,7657688218,2230,2230,2230,2230,0
20250401,165300,7657688218,2230,2230,2230,2230,0
20250401,165200,7657688218,2230,2230,2230,2230,0
20250401,165100,7657688218,2230,2230,2230,2230,31198
20250401,165000,7657688218,2230,2230,2230,2230,0
20250401,164900,7657688218,2230,2230,2230,2230,0
20250401,164800,7657688218,2230,2230,2230,2230,0
20250401,164700,7657688218,2230,2230,2230,2230,0
20250401,164600,7657688218,2230,2230,2230,2230,0
20250401,164500,7657688218,2230,2230,2230,2230,0
20250401,164400,7657688218,2230,2230,2230,2230,0
20250401,164300,7657688218,2230,2230,2230,2230,0
20250401,164200,7657688218,2230,2230,2230,2230,0
20250401,164100,7657688218,2230,2230,2230,2230,0
20250401,164000,7657688218,2230,2230,2230,2230,0
20250401,163900,7657688218,2230,2230,2230,2230,0
20250401,163800,7657688218,2230,2230,2230,2230,0
20250401,163700,7657688218,2230,2230,2230,2230,0
20250401,163600,7657688218,2230,2230,2230,2230,0
20250401,163500,7657688218,2230,2230,2230,2230,0
20250401,163400,7657688218,2230,2230,2230,2230,0
20250401,163300,7657688218,2230,2230,2230,2230,0
20250401,163200,7657688218,2230,2230,2230,2230,0
20250401,163100,7657688218,2230,2230,2230,2230,0
20250401,163000,7657688218,2230,2230,2230,2230,0
20250401,162900,7657688218,2230,2230,2230,2230,0
20250401,162800,7657688218,2230,2230,2230,2230,0
20250401,162700,7657688218,2230,2230,2230,2230,0
20250401,162600,7657688218,2230,2230,2230,2230,0
20250401,162500,7657688218,2230,2230,2230,2230,0
20250401,162400,7657688218,2230,2230,2230,2230,0
20250401,162300,7657688218,2230,2230,2230,2230,0
20250401,162200,7657688218,2230,2230,2230,2230,0
20250401,162100,7657688218,2230,2230,2230,2230,31198
20250401,162000,7657688218,2230,2230,2230,2230,0
20250401,161900,7657688218,2230,2230,2230,2230,0
20250401,161800,7657688218,2230,2230,2230,2230,0
20250401,161700,7657688218,2230,2230,2230,2230,0
20250401,161600,7657688218,2230,2230,2230,2230,0
20250401,161500,7657688218,2230,2230,2230,2230,0
20250401,161400,7657688218,2230,2230,2230,2230,0
20250401,161300,7657688218,2230,2230,2230,2230,0
20250401,161200,7657688218,2230,2230,2230,2230,0
20250401,161100,7657688218,2230,2230,2230,2230,0
20250401,161000,7657688218,2230,2230,2230,2230,0
20250401,160900,7657688218,2230,2230,2230,2230,0
20250401,160800,7657688218,2230,2230,2230,2230,0
20250401,160700,7657688218,2230,2230,2230,2230,0
20250401,160600,7657688218,2230,2230,2230,2230,0
20250401,160500,7657688218,2230,2230,2230,2230,0
20250401,160400,7657688218,2230,2230,2230,2230,0
20250401,160300,7657688218,2230,2230,2230,2230,0
20250401,160200,7657688218,2230,2230,2230,2230,0
20250401,160100,7657688218,2230,2230,2230,2230,0
20250401,160000,7657688218,2230,2230,2230,2230,0
20250401,155900,7657688218,2230,2230,2230,2230,0
20250401,155800,7657688218,2230,2230,2230,2230,0
20250401,155700,7657688218,2230,2230,2230,2230,0
20250401,155600,7657688218,2230,2230,2230,2230,0
20250401,155500,7657688218,2230,2230,2230,2230,0
20250401,155400,7657688218,2230,2230,2230,2230,0
20250401,155300,7657688218,2230,2230,2230,2230,0
20250401,155200,7657688218,2230,2230,2230,2230,0
20250401,155100,7657688218,2230,2230,2230,2230,31198
20250401,155000,7657688218,2230,2230,2230,2230,0
20250401,154900,7657688218,2230,2230,2230,2230,0
20250401,154800,7657688218,2230,2230,2230,2230,0
20250401,154700,7657688218,2230,2230,2230,2230,0
20250401,154600,7657688218,2230,2230,2230,2230,0
20250401,154500,7657688218,2230,2230,2230,2230,0
20250401,154400,7657688218,2230,2230,2230,2230,0
20250401,154300,7657688218,2230,2230,2230,2230,0
20250401,154200,7657688218,2230,2230,2230,2230,0
20250401,154100,7657688218,2230,2230,2230,2230,0
20250401,154000,7657688218,2230,2230,2230,2230,0
20250401,153900,7657688218,2230,2230,2230,2230,0
20250401,153800,7657688218,2230,2230,2230,2230,0
20250401,153700,7657688218,2230,2230,2230,2230,0
20250401,153600,7657688218,2230,2230,2230,2230,0
20250401,153500,7657688218,2230,2230,2230,2230,0
20250401,153400,7657688218,2230,2230,2230,2230,0
20250401,153300,7657688218,2230,2230,2230,2230,0
20250401,153200,7657688218,2230,2230,2230,2230,0
20250401,153100,7657688218,2230,2230,2230,2230,0
20250401,153000,7657688218,2230,2230,2230,2230,31198
20250401,152900,7588116678,2230,2230,2230,2230,0
20250401,152800,7588116678,2230,2230,2230,2230,0
20250401,152700,7588116678,2230,2230,2230,2230,0
20250401,152600,7588116678,2230,2230,2230,2230,0
20250401,152500,7588116678,2230,2230,2230,2230,0
20250401,152400,7588116678,2230,2230,2230,2230,0
20250401,152300,7588116678,2230,2230,2230,2230,0
20250401,152200,7588116678,2230,2230,2230,2230,0
20250401,152100,7588116678,2230,2230,2230,2230,0
20250401,152000,7588116678,2230,2230,2230,2230,0
20250401,151900,7588116678,2230,2225,2235,2225,12477
20250401,151800,7560316618,2220,2215,2220,2210,8302
20250401,151700,7541918868,2215,2210,2215,2210,10233
20250401,151600,7519301938,2210,2200,2210,2200,5232
20250401,151500,7507764178,2200,2195,2200,2195,8306
20250401,151400,7489493808,2195,2195,2200,2190,5191
20250401,151300,7478101648,2190,2195,2195,2190,5372
20250401,151200,7466314108,2195,2190,2195,2190,1715
20250401,151100,7462551688,2190,2195,2195,2190,1028
20250401,151000,7460295248,2195,2195,2195,2195,48
20250401,150900,7460189888,2195,2195,2195,2180,10428
20250401,150800,7437438348,2185,2190,2195,2185,20782
20250401,150700,7392018158,2190,2190,2195,2185,3410
20250401,150600,7384554118,2190,2185,2195,2185,3140
20250401,150500,7377686083,2185,2190,2190,2185,12991
20250401,150400,7349256028,2190,2195,2195,2190,7694
20250401,150300,7332400388,2195,2195,2195,2195,1182
20250401,150200,7329805898,2195,2200,2200,2190,8890
20250401,150100,7310297633,2200,2195,2200,2195,1143
20250401,150000,7307788728,2195,2200,2200,2195,520
20250401,145900,7306645228,2200,2200,2200,2195,2838
20250401,145800,7300407658,2200,2200,2205,2200,8477
20250401,145700,7281758053,2205,2200,2205,2200,4760
20250401,145600,7271283373,2205,2200,2205,2200,1265
20250401,145500,7268499358,2205,2200,2205,2200,602
20250401,145400,7267173078,2205,2205,2205,2200,1154
20250401,145300,7264634268,2205,2200,2205,2200,2650
20250401,145200,7258804253,2200,2205,2205,2200,14853
20250401,145100,7226127628,2200,2200,2200,2200,5
20250401,145000,7226116628,2200,2200,2200,2200,177
20250401,144900,7225727228,2205,2200,2205,2200,3360
20250401,144800,7218335078,2200,2200,2205,2200,764
20250401,144700,7216652673,2200,2205,2210,2200,3268
20250401,144600,7209457508,2205,2205,2205,2205,2352
20250401,144500,7204271348,2205,2200,2205,2200,1227
20250401,144400,7201571908,2205,2200,2205,2200,1120
20250401,144300,7199102873,2205,2205,2205,2200,192
20250401,144200,7198679973,2205,2205,2210,2205,4204
20250401,144100,7189410143,2210,2210,2210,2210,574
20250401,144000,7188141603,2210,2210,2210,2210,87
20250401,143900,7187949333,2210,2210,2210,2205,1722
20250401,143800,7184146203,2210,2210,2210,2210,233
20250401,143700,7183631273,2210,2205,2210,2205,9
20250401,143600,7183611388,2210,2205,2210,2205,2521
20250401,143500,7178044628,2205,2205,2205,2205,3
20250401,143400,7178038013,2210,2210,2210,2210,16
20250401,143300,7178002653,2210,2210,2210,2205,160
20250401,143200,7177649393,2215,2210,2215,2210,7705
20250401,143100,7160621313,2215,2210,2215,2210,263
20250401,143000,7160039518,2215,2210,2215,2210,458
20250401,142900,7159026823,2215,2215,2215,2210,138
20250401,142800,7158721778,2215,2210,2215,2210,1036
20250401,142700,7156427153,2215,2215,2220,2210,1707
20250401,142600,7152651088,2220,2210,2220,2205,6995
20250401,142500,7137190883,2205,2205,2210,2205,4548
20250401,142400,7127139848,2210,2205,2210,2205,2388
20250401,142300,7121863923,2210,2205,2210,2205,2002
20250401,142200,7117449413,2205,2205,2205,2205,48
20250401,142100,7117343573,2200,2205,2210,2200,514
20250401,142000,7116210213,2210,2210,2210,2200,627
20250401,141900,7114824613,2210,2205,2210,2205,62
20250401,141800,7114687878,2205,2200,2210,2200,1760
20250401,141700,7110807078,2205,2205,2210,2205,3074
20250401,141600,7104026278,2205,2205,2210,2200,3443
20250401,141500,7096434953,2210,2210,2210,2210,0
20250401,141400,7096434953,2210,2210,2210,2210,140
20250401,141300,7096125553,2210,2205,2210,2205,815
20250401,141200,7094324953,2210,2205,2210,2205,1558
20250401,141100,7090889558,2205,2205,2205,2200,631
20250401,141000,7089499083,2205,2205,2205,2205,510
20250401,140900,7088374533,2205,2205,2205,2205,8
20250401,140800,7088356893,2205,2205,2205,2200,40
20250401,140700,7088268698,2205,2200,2205,2200,677
20250401,140600,7086779278,2200,2205,2205,2200,333
20250401,140500,7086046088,2205,2205,2205,2195,7249
20250401,140400,7070099538,2205,2210,2210,2205,284
20250401,140300,7069473298,2205,2210,2210,2205,201
20250401,140200,7069030088,2205,2210,2210,2205,1149
20250401,140100,7066496313,2210,2210,2210,2210,1001
20250401,140000,7064284103,2210,2205,2210,2205,412
20250401,135900,7063375628,2205,2205,2210,2205,1725
20250401,135800,7059571978,2210,2210,2210,2210,0
20250401,135700,7059571978,2210,2210,2210,2205,306
20250401,135600,7058897218,2210,2210,2215,2210,1282
20250401,135500,7056063918,2210,2210,2210,2205,401
20250401,135400,7055178493,2210,2205,2210,2205,1218
20250401,135300,7052492728,2210,2210,2210,2205,3328
20250401,135200,7045137853,2210,2210,2215,2210,1076
20250401,135100,7042758773,2210,2205,2210,2205,6227
20250401,135000,7029011697,2205,2202,2205,2202,103
20250401,134900,7028784591,2205,2195,2205,2190,9241
20250401,134800,7008499566,2195,2200,2200,2190,10662
20250401,134700,6985116656,2200,2200,2200,2195,3380
20250401,134600,6977681021,2200,2200,2205,2200,421
20250401,134500,6976754806,2200,2205,2205,2200,5183
20250401,134400,6965345876,2205,2205,2205,2205,2011
20250401,134300,6960911621,2205,2205,2205,2200,7073
20250401,134200,6945350976,2205,2205,2205,2200,98
20250401,134100,6945135286,2200,2205,2205,2200,7272
20250401,134000,6929113296,2200,2200,2205,2200,1047
20250401,133900,6926809891,2205,2205,2205,2200,1035
20250401,133800,6924532466,2205,2200,2205,2200,4948
20250401,133700,6913646856,2200,2200,2200,2195,355
20250401,133600,6912866206,2200,2200,2200,2200,2000
20250401,133500,6908466206,2205,2205,2205,2200,882
20250401,133400,6906525641,2205,2200,2205,2200,1067
20250401,133300,6904178221,2200,2205,2210,2200,2541
20250401,133200,6898576541,2200,2210,2210,2200,116
20250401,133100,6898321116,2200,2205,2205,2200,1438
20250401,133000,6895152046,2205,2200,2210,2200,5116
20250401,132900,6883896716,2200,2200,2200,2195,2246
20250401,132800,6878958016,2200,2215,2215,2195,10187
20250401,132700,6856570931,2200,2215,2215,2200,13543
20250401,132600,6826726131,2210,2210,2215,2210,1106
20250401,132500,6824281866,2210,2215,2215,2210,1304
20250401,132400,6821393511,2210,2210,2210,2210,1732
20250401,132300,6817565791,2215,2210,2215,2210,11312
20250401,132200,6792564571,2210,2215,2215,2205,4663
20250401,132100,6782282621,2205,2210,2210,2205,2395
20250401,132000,6776999036,2215,2215,2215,2215,456
20250401,131900,6775988996,2215,2210,2215,2205,1607
20250401,131800,6772443236,2210,2210,2210,2210,1396
20250401,131700,6769358076,2210,2210,2210,2210,1147
20250401,131600,6766823206,2210,2210,2210,2210,1187
20250401,131500,6764199936,2215,2210,2215,2210,1794
20250401,131400,6760226846,2215,2215,2215,2215,0
20250401,131300,6760226846,2215,2210,2215,2210,586
20250401,131200,6758928996,2215,2210,2215,2210,3045
20250401,131100,6752199531,2215,2215,2215,2205,13156
20250401,131000,6723082791,2220,2220,2220,2215,1564
20250401,130900,6719615961,2220,2215,2220,2215,19
20250401,130800,6719573856,2220,2215,2220,2215,208
20250401,130700,6719112361,2220,2220,2220,2220,1515
20250401,130600,6715749061,2220,2220,2225,2220,6539
20250401,130500,6701232476,2220,2220,2220,2220,286
20250401,130400,6700597556,2220,2220,2225,2220,2711
20250401,130300,6694576636,2225,2220,2225,2215,2013
20250401,130200,6690107761,2220,2220,2222,2220,1068
20250401,130100,6687736799,2225,2230,2230,2220,2927
20250401,130000,6681237284,2225,2230,2230,2220,1458
20250401,125900,6677991484,2230,2220,2230,2220,20178
20250401,125800,6633096764,2220,2225,2225,2220,5364
20250401,125700,6621188639,2225,2225,2225,2225,105
20250401,125600,6620955014,2225,2225,2230,2225,3910
20250401,125500,6612255259,2225,2230,2230,2225,45
20250401,125400,6612155099,2230,2230,2230,2230,687
20250401,125300,6610623089,2230,2230,2230,2225,9517
20250401,125200,6589423674,2230,2235,2240,2230,3124
20250401,125100,6582442354,2235,2240,2240,2235,1202
20250401,125000,6579755739,2240,2240,2240,2235,1211
20250401,124900,6577044099,2240,2240,2240,2240,8
20250401,124800,6577026179,2240,2240,2240,2240,70
20250401,124700,6576869379,2240,2240,2240,2240,473
20250401,124600,6575809859,2240,2240,2240,2240,2167
20250401,124500,6570955779,2245,2240,2245,2240,452
20250401,124400,6569942749,2240,2240,2245,2240,1657
20250401,124300,6566230919,2240,2240,2245,2240,952
20250401,124200,6564098184,2240,2240,2240,2240,458
20250401,124100,6563072264,2240,2245,2245,2240,3542
20250401,124000,6555138154,2245,2245,2245,2245,2201
20250401,123900,6550196909,2250,2245,2250,2245,82
20250401,123800,6550012529,2245,2245,2245,2245,213
20250401,123700,6549534344,2245,2245,2245,2240,1697
20250401,123600,6545725969,2245,2240,2245,2240,73
20250401,123500,6545562334,2240,2250,2250,2240,12
20250401,123400,6545535354,2250,2240,2250,2240,133
20250401,123300,6545237114,2240,2250,2250,2240,5402
20250401,123200,6533112414,2245,2240,2245,2240,2464
20250401,123100,6527582354,2240,2250,2250,2240,2995
20250401,123000,6520859199,2245,2245,2250,2245,1950
20250401,122900,6516481319,2240,2240,2245,2240,1503
20250401,122800,6513114594,2240,2240,2240,2240,2633
20250401,122700,6507216674,2240,2240,2240,2240,1970
20250401,122600,6502803874,2245,2240,2245,2240,140
20250401,122500,6502489579,2240,2240,2240,2235,31
20250401,122400,6502420264,2235,2240,2245,2235,2746
20250401,122300,6496260869,2235,2240,2240,2235,919
20250401,122200,6494203314,2240,2245,2245,2240,1367
20250401,122100,6491140666,2242,2245,2245,2240,184
20250401,122000,6490728497,2245,2245,2245,2240,124
20250401,121900,6490450122,2240,2245,2245,2240,203
20250401,121800,6489994887,2240,2245,2245,2240,7216
20250401,121700,6473831032,2240,2240,2240,2240,2536
20250401,121600,6468150392,2245,2242,2245,2240,2786
20250401,121500,6461896750,2245,2245,2245,2245,272
20250401,121400,6461286110,2245,2240,2245,2240,4540
20250401,121300,6451113280,2240,2245,2245,2240,231
20250401,121200,6450595805,2245,2245,2245,2240,1756
20250401,121100,6446656585,2245,2237,2245,2237,632
20250401,121000,6445240873,2240,2240,2240,2240,1651
20250401,120900,6441542633,2240,2240,2240,2240,1161
20250401,120800,6438941993,2240,2240,2240,2240,705
20250401,120700,6437362793,2240,2240,2240,2240,2544
20250401,120600,6431664233,2240,2240,2240,2240,3042
20250401,120500,6424850153,2240,2240,2240,2240,2067
20250401,120400,6420220073,2235,2235,2235,2235,1014
20250401,120300,6417953783,2230,2235,2235,2230,10
20250401,120200,6417931458,2235,2235,2235,2230,6348
20250401,120100,6403757333,2235,2235,2240,2235,251
20250401,120000,6403195653,2240,2240,2240,2240,5560
20250401,115900,6390741253,2240,2240,2240,2235,1049
20250401,115800,6388393013,2240,2240,2245,2240,7169
20250401,115700,6372325768,2240,2230,2240,2230,5055
20250401,115600,6361006943,2230,2230,2235,2230,506
20250401,115500,6359878548,2230,2225,2230,2225,2492
20250401,115400,6354328758,2215,2215,2225,2215,1209
20250401,115300,6351645798,2215,2220,2220,2215,4256
20250401,115200,6342213743,2220,2225,2225,2220,154
20250401,115100,6341871263,2225,2215,2225,2215,2740
20250401,115000,6335802153,2215,2225,2230,2215,16732
20250401,114900,6298708033,2215,2215,2215,2215,408
20250401,114800,6297804313,2215,2215,2215,2210,5179
20250401,114700,6286348343,2215,2220,2220,2215,4935
20250401,114600,6275415318,2225,2220,2225,2220,1222
20250401,114500,6272697928,2220,2215,2220,2215,3457
20250401,114400,6265024888,2220,2220,2220,2215,2338
20250401,114300,6259846173,2220,2220,2220,2215,353
20250401,114200,6259063458,2220,2220,2225,2220,7230
20250401,114100,6243011293,2225,2220,2225,2220,30
20250401,114000,6242944593,2215,2225,2225,2215,6814
20250401,113900,6227830713,2235,2235,2235,2235,1
20250401,113800,6227828478,2225,2230,2230,2225,1870
20250401,113700,6223667603,2230,2230,2230,2230,230
20250401,113600,6223154703,2230,2235,2235,2230,912
20250401,113500,6221118618,2235,2230,2235,2230,888
20250401,113400,6219137918,2230,2235,2235,2230,279
20250401,113300,6218515478,2235,2240,2240,2235,660
20250401,113200,6217037728,2235,2240,2240,2235,629
20250401,113100,6215631908,2235,2240,2240,2235,3177
20250401,113000,6208517928,2240,2235,2240,2230,2492
20250401,112900,6202948608,2225,2240,2240,2225,15139
20250401,112800,6169125833,2240,2235,2240,2235,2165
20250401,112700,6164286233,2240,2240,2240,2240,50
20250401,112600,6164174233,2240,2240,2240,2235,4696
20250401,112500,6153655198,2240,2245,2250,2240,4574
20250401,112400,6143388758,2240,2240,2240,2235,23266
20250401,112300,6091362488,2235,2240,2240,2235,4763
20250401,112200,6080697523,2240,2235,2240,2235,5552
20250401,112100,6068279603,2240,2230,2240,2230,5730
20250401,112000,6055484418,2230,2225,2235,2225,6386
20250401,111900,6041256438,2220,2220,2220,2220,1721
20250401,111800,6037435818,2220,2220,2220,2215,2300
20250401,111700,6032329943,2220,2225,2225,2220,1472
20250401,111600,6029056513,2220,2215,2230,2215,9486
20250401,111500,6008002088,2215,2200,2215,2195,5845
20250401,111400,5995110723,2205,2205,2210,2205,12909
20250401,111300,5966608578,2205,2200,2210,2200,1864
20250401,111200,5962497028,2210,2205,2210,2200,2622
20250401,111100,5956718858,2205,2200,2205,2200,584
20250401,111000,5955431898,2200,2200,2205,2190,24871
20250401,110900,5900773888,2200,2215,2215,2200,14449
20250401,110800,5868928493,2220,2215,2220,2205,13013
20250401,110700,5840171438,2215,2220,2225,2210,6981
20250401,110600,5824718018,2220,2225,2225,2220,3333
20250401,110500,5817303228,2225,2220,2225,2220,6318
20250401,110400,5803248228,2220,2225,2225,2220,3576
20250401,110300,5795298683,2230,2220,2235,2220,7200
20250401,110200,5779259403,2220,2230,2230,2210,3913
20250401,110100,5770583168,2225,2225,2230,2225,1720
20250401,110000,5766756118,2225,2230,2235,2225,10086
20250401,105900,5744271723,2230,2230,2240,2230,9504
20250401,105800,5723046378,2230,2230,2230,2230,4263
20250401,105700,5713539888,2235,2235,2235,2220,6608
20250401,105600,5698813298,2235,2210,2240,2210,9890
20250401,105500,5676803983,2200,2200,2210,2200,14794
20250401,105400,5644236983,2200,2230,2230,2200,67832
20250401,105300,5494274188,2230,2245,2250,2225,25383
20250401,105200,5437442018,2245,2230,2245,2230,4332
20250401,105100,5427760803,2230,2230,2230,2230,1454
20250401,105000,5424518383,2230,2225,2235,2225,13579
20250401,104900,5394274798,2230,2230,2230,2230,4192
20250401,104800,5384926638,2230,2230,2240,2225,6233
20250401,104700,5371021628,2230,2230,2230,2225,12739
20250401,104600,5342624598,2230,2230,2240,2230,3822
20250401,104500,5334101528,2230,2245,2245,2230,12974
20250401,104400,5305152533,2240,2235,2240,2230,7227
20250401,104300,5289032798,2235,2235,2245,2230,18005
20250401,104200,5248824743,2235,2260,2260,2230,29748
20250401,104100,5181981518,2265,2270,2270,2265,124
20250401,104000,5181700588,2265,2270,2275,2265,6531
20250401,103900,5166892163,2270,2270,2275,2270,10188
20250401,103800,5143765383,2270,2260,2275,2260,14361
20250401,103700,5111166043,2265,2255,2265,2255,4349
20250401,103600,5101339308,2255,2250,2255,2245,1938
20250401,103500,5096973793,2250,2250,2250,2250,2567
20250401,103400,5091198043,2250,2260,2260,2250,3400
20250401,103300,5083535198,2260,2255,2260,2255,3523
20250401,103200,5075586738,2250,2245,2250,2245,1410
20250401,103100,5072414278,2245,2250,2250,2245,48
20250401,103000,5072306368,2250,2250,2250,2245,143
20250401,102900,5071985258,2250,2250,2250,2250,3411
20250401,102800,5064310508,2250,2255,2255,2250,423
20250401,102700,5063358608,2250,2250,2250,2250,1213
20250401,102600,5060629358,2250,2250,2255,2250,197
20250401,102500,5060185163,2255,2260,2260,2250,1925
20250401,102400,5055844118,2255,2255,2260,2250,7955
20250401,102300,5037905723,2255,2245,2255,2240,7795
20250401,102200,5020365838,2245,2240,2245,2235,193
20250401,102100,5019932808,2240,2240,2240,2240,1304
20250401,102000,5017011848,2235,2235,2240,2230,803
20250401,101900,5015217448,2235,2230,2240,2230,4445
20250401,101800,5005284243,2230,2230,2235,2230,3027
20250401,101700,4998533628,2230,2230,2235,2230,7140
20250401,101600,4982611353,2235,2235,2235,2235,3240
20250401,101500,4975369953,2235,2242,2245,2235,5990
20250401,101400,4961970177,2240,2245,2245,2240,2713
20250401,101300,4955879642,2250,2245,2250,2245,64
20250401,101200,4955735957,2240,2255,2255,2240,7897
20250401,101100,4938025407,2255,2250,2260,2240,12206
20250401,101000,4910547947,2245,2240,2245,2235,4092
20250401,100900,4901374897,2240,2245,2245,2235,3536
20250401,100800,4893444807,2245,2240,2245,2230,6281
20250401,100700,4879367692,2240,2230,2240,2225,24058
20250401,100600,4825737157,2230,2250,2250,2230,27417
20250401,100500,4764378242,2250,2245,2250,2245,1103
20250401,100400,4761899497,2245,2250,2255,2245,6413
20250401,100300,4747480452,2250,2250,2255,2250,1477
20250401,100200,4744157137,2250,2250,2250,2250,1835
20250401,100100,4740028387,2250,2250,2255,2250,2885
20250401,100000,4733536314,2252,2250,2255,2250,2162
20250401,095900,4728661555,2250,2250,2255,2250,5818
20250401,095800,4715565930,2255,2245,2255,2245,3592
20250401,095700,4707466910,2255,2255,2260,2240,13251
20250401,095600,4677728372,2255,2260,2260,2240,8220
20250401,095500,4659250387,2260,2260,2270,2240,29063
20250401,095400,4593876057,2260,2265,2280,2260,43799
20250401,095300,4494586397,2260,2260,2270,2260,15955
20250401,095200,4458422222,2265,2255,2265,2255,11472
20250401,095100,4432476937,2265,2265,2270,2255,20405
20250401,095000,4386304072,2260,2255,2280,2250,42290
20250401,094900,4290459517,2250,2245,2255,2245,5742
20250401,094800,4277532812,2250,2255,2255,2245,6078
20250401,094700,4263860752,2250,2255,2255,2245,6601
20250401,094600,4248989787,2245,2245,2255,2240,13661
20250401,094500,4218339857,2250,2255,2260,2245,15915
20250401,094400,4182557567,2245,2245,2255,2245,15826
20250401,094300,4147009107,2245,2260,2260,2245,19337
20250401,094200,4103489707,2260,2255,2260,2250,4288
20250401,094100,4093820917,2255,2250,2255,2245,12242
20250401,094000,4066268918,2250,2255,2255,2250,5231
20250401,093900,4054491968,2255,2250,2255,2250,4851
20250401,093800,4043570073,2250,2255,2260,2250,9421
20250401,093700,4022311943,2260,2245,2265,2245,24587
20250401,093600,3966862983,2245,2245,2250,2240,15733
20250401,093500,3931578428,2245,2245,2245,2240,9909
20250401,093400,3909349483,2245,2245,2255,2240,10036
20250401,093300,3886796408,2245,2255,2260,2245,36387
20250401,093200,3804946718,2255,2260,2260,2250,48114
20250401,093100,3696441113,2260,2275,2275,2260,11187
20250401,093000,3671087903,2275,2285,2290,2275,23871
20250401,092900,3616662983,2285,2285,2290,2280,8879
20250401,092800,3596349573,2290,2275,2290,2275,22329
20250401,092700,3545365723,2275,2270,2275,2265,12408
20250401,092600,3517198178,2280,2285,2285,2270,9831
20250401,092500,3494810728,2285,2275,2285,2260,12676
20250401,092400,3466058048,2275,2285,2285,2265,22005
20250401,092300,3416030434,2290,2275,2290,2270,13357
20250401,092200,3385534704,2275,2275,2280,2265,29999
20250401,092100,3317450629,2275,2285,2290,2275,17907
20250401,092000,3276590029,2285,2295,2300,2285,8331
20250401,091900,3257509644,2300,2285,2305,2285,21091
20250401,091800,3209082359,2280,2285,2290,2275,22420
20250401,091700,3157891679,2285,2295,2295,2280,52246
20250401,091600,3038539346,2297,2300,2300,2290,10798
20250401,091500,3013753274,2290,2300,2305,2290,13800
20250401,091400,2982085454,2305,2310,2310,2295,25067
20250401,091300,2924369434,2310,2310,2315,2300,29189
20250401,091200,2856961662,2305,2315,2320,2285,129376
20250401,091100,2559393257,2315,2315,2330,2310,32199
20250401,091000,2484768547,2315,2330,2340,2315,48559
20250401,090900,2371867750,2330,2330,2340,2325,18656
20250401,090800,2328419024,2335,2325,2335,2320,12398
20250401,090700,2299580874,2320,2345,2355,2320,52992
20250401,090600,2175787351,2345,2310,2365,2305,153135
20250401,090500,1817755332,2310,2345,2350,2310,123070
20250401,090400,1531515007,2340,2350,2370,2330,106281
20250401,090300,1282421947,2355,2380,2385,2340,203121
20250401,090200,803623135,2370,2390,2390,2340,337497
20250401,090100,0,2200,2200,2200,2200,0
20250401,090000,0,2200,2200,2200,2200,0