stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,192300,4592521005,2300,2300,2300,2300,79498
20250421,192200,4592521005,2300,2300,2300,2300,0
20250421,192100,4592521005,2300,2300,2300,2300,0
20250421,192000,4592521005,2300,2300,2300,2300,0
20250421,191900,4592521005,2300,2300,2300,2300,0
20250421,191800,4592521005,2300,2300,2300,2300,0
20250421,191700,4592521005,2300,2300,2300,2300,0
20250421,191600,4592521005,2300,2300,2300,2300,0
20250421,191500,4592521005,2300,2300,2300,2300,0
20250421,191400,4592521005,2300,2300,2300,2300,0
20250421,191300,4592521005,2300,2300,2300,2300,0
20250421,191200,4592521005,2300,2300,2300,2300,0
20250421,191100,4592521005,2300,2300,2300,2300,0
20250421,191000,4592521005,2300,2300,2300,2300,0
20250421,190900,4592521005,2300,2300,2300,2300,0
20250421,190800,4592521005,2300,2300,2300,2300,0
20250421,190700,4592521005,2300,2300,2300,2300,0
20250421,190600,4592521005,2300,2300,2300,2300,0
20250421,190500,4592521005,2300,2300,2300,2300,0
20250421,190400,4592521005,2300,2300,2300,2300,0
20250421,190300,4592521005,2300,2300,2300,2300,0
20250421,190200,4592521005,2300,2300,2300,2300,0
20250421,190100,4592521005,2300,2300,2300,2300,0
20250421,190000,4592521005,2300,2300,2300,2300,0
20250421,185900,4592521005,2300,2300,2300,2300,0
20250421,185800,4592521005,2300,2300,2300,2300,0
20250421,185700,4592521005,2300,2300,2300,2300,0
20250421,185600,4592521005,2300,2300,2300,2300,0
20250421,185500,4592521005,2300,2300,2300,2300,0
20250421,185400,4592521005,2300,2300,2300,2300,0
20250421,185300,4592521005,2300,2300,2300,2300,79498
20250421,185200,4592521005,2300,2300,2300,2300,0
20250421,185100,4592521005,2300,2300,2300,2300,0
20250421,185000,4592521005,2300,2300,2300,2300,0
20250421,184900,4592521005,2300,2300,2300,2300,0
20250421,184800,4592521005,2300,2300,2300,2300,0
20250421,184700,4592521005,2300,2300,2300,2300,0
20250421,184600,4592521005,2300,2300,2300,2300,0
20250421,184500,4592521005,2300,2300,2300,2300,0
20250421,184400,4592521005,2300,2300,2300,2300,0
20250421,184300,4592521005,2300,2300,2300,2300,0
20250421,184200,4592521005,2300,2300,2300,2300,0
20250421,184100,4592521005,2300,2300,2300,2300,0
20250421,184000,4592521005,2300,2300,2300,2300,0
20250421,183900,4592521005,2300,2300,2300,2300,0
20250421,183800,4592521005,2300,2300,2300,2300,0
20250421,183700,4592521005,2300,2300,2300,2300,0
20250421,183600,4592521005,2300,2300,2300,2300,0
20250421,183500,4592521005,2300,2300,2300,2300,0
20250421,183400,4592521005,2300,2300,2300,2300,0
20250421,183300,4592521005,2300,2300,2300,2300,0
20250421,183200,4592521005,2300,2300,2300,2300,0
20250421,183100,4592521005,2300,2300,2300,2300,0
20250421,183000,4592521005,2300,2300,2300,2300,0
20250421,182900,4592521005,2300,2300,2300,2300,0
20250421,182800,4592521005,2300,2300,2300,2300,0
20250421,182700,4592521005,2300,2300,2300,2300,0
20250421,182600,4592521005,2300,2300,2300,2300,0
20250421,182500,4592521005,2300,2300,2300,2300,0
20250421,182400,4592521005,2300,2300,2300,2300,0
20250421,182300,4592521005,2300,2300,2300,2300,79498
20250421,182200,4592521005,2300,2300,2300,2300,0
20250421,182100,4592521005,2300,2300,2300,2300,0
20250421,182000,4592521005,2300,2300,2300,2300,0
20250421,181900,4592521005,2300,2300,2300,2300,0
20250421,181800,4592521005,2300,2300,2300,2300,0
20250421,181700,4592521005,2300,2300,2300,2300,0
20250421,181600,4592521005,2300,2300,2300,2300,0
20250421,181500,4592521005,2300,2300,2300,2300,0
20250421,181400,4592521005,2300,2300,2300,2300,0
20250421,181300,4592521005,2300,2300,2300,2300,0
20250421,181200,4592521005,2300,2300,2300,2300,0
20250421,181100,4592521005,2300,2300,2300,2300,0
20250421,181000,4592521005,2300,2300,2300,2300,0
20250421,180900,4592521005,2300,2300,2300,2300,0
20250421,180800,4592521005,2300,2300,2300,2300,0
20250421,180700,4592521005,2300,2300,2300,2300,0
20250421,180600,4592521005,2300,2300,2300,2300,0
20250421,180500,4592521005,2300,2300,2300,2300,0
20250421,180400,4592521005,2300,2300,2300,2300,0
20250421,180300,4592521005,2300,2300,2300,2300,0
20250421,180200,4592521005,2300,2300,2300,2300,0
20250421,180100,4592521005,2300,2300,2300,2300,0
20250421,180000,4592521005,2300,2300,2300,2300,0
20250421,175900,4592521005,2300,2300,2300,2300,0
20250421,175800,4592521005,2300,2300,2300,2300,0
20250421,175700,4592521005,2300,2300,2300,2300,0
20250421,175600,4592521005,2300,2300,2300,2300,0
20250421,175500,4592521005,2300,2300,2300,2300,0
20250421,175400,4592521005,2300,2300,2300,2300,0
20250421,175300,4592521005,2300,2300,2300,2300,79498
20250421,175200,4592521005,2300,2300,2300,2300,0
20250421,175100,4592521005,2300,2300,2300,2300,0
20250421,175000,4592521005,2300,2300,2300,2300,0
20250421,174900,4592521005,2300,2300,2300,2300,0
20250421,174800,4592521005,2300,2300,2300,2300,0
20250421,174700,4592521005,2300,2300,2300,2300,0
20250421,174600,4592521005,2300,2300,2300,2300,0
20250421,174500,4592521005,2300,2300,2300,2300,0
20250421,174400,4592521005,2300,2300,2300,2300,0
20250421,174300,4592521005,2300,2300,2300,2300,0
20250421,174200,4592521005,2300,2300,2300,2300,0
20250421,174100,4592521005,2300,2300,2300,2300,0
20250421,174000,4592521005,2300,2300,2300,2300,0
20250421,173900,4592521005,2300,2300,2300,2300,0
20250421,173800,4592521005,2300,2300,2300,2300,0
20250421,173700,4592521005,2300,2300,2300,2300,0
20250421,173600,4592521005,2300,2300,2300,2300,0
20250421,173500,4592521005,2300,2300,2300,2300,0
20250421,173400,4592521005,2300,2300,2300,2300,0
20250421,173300,4592521005,2300,2300,2300,2300,0
20250421,173200,4592521005,2300,2300,2300,2300,0
20250421,173100,4592521005,2300,2300,2300,2300,0
20250421,173000,4592521005,2300,2300,2300,2300,0
20250421,172900,4592521005,2300,2300,2300,2300,0
20250421,172800,4592521005,2300,2300,2300,2300,0
20250421,172700,4592521005,2300,2300,2300,2300,0
20250421,172600,4592521005,2300,2300,2300,2300,0
20250421,172500,4592521005,2300,2300,2300,2300,0
20250421,172400,4592521005,2300,2300,2300,2300,0
20250421,172300,4592521005,2300,2300,2300,2300,79498
20250421,172200,4592521005,2300,2300,2300,2300,0
20250421,172100,4592521005,2300,2300,2300,2300,0
20250421,172000,4592521005,2300,2300,2300,2300,0
20250421,171900,4592521005,2300,2300,2300,2300,0
20250421,171800,4592521005,2300,2300,2300,2300,0
20250421,171700,4592521005,2300,2300,2300,2300,0
20250421,171600,4592521005,2300,2300,2300,2300,0
20250421,171500,4592521005,2300,2300,2300,2300,0
20250421,171400,4592521005,2300,2300,2300,2300,0
20250421,171300,4592521005,2300,2300,2300,2300,0
20250421,171200,4592521005,2300,2300,2300,2300,0
20250421,171100,4592521005,2300,2300,2300,2300,0
20250421,171000,4592521005,2300,2300,2300,2300,0
20250421,170900,4592521005,2300,2300,2300,2300,0
20250421,170800,4592521005,2300,2300,2300,2300,0
20250421,170700,4592521005,2300,2300,2300,2300,0
20250421,170600,4592521005,2300,2300,2300,2300,0
20250421,170500,4592521005,2300,2300,2300,2300,0
20250421,170400,4592521005,2300,2300,2300,2300,0
20250421,170300,4592521005,2300,2300,2300,2300,0
20250421,170200,4592521005,2300,2300,2300,2300,0
20250421,170100,4592521005,2300,2300,2300,2300,0
20250421,170000,4592521005,2300,2300,2300,2300,0
20250421,165900,4592521005,2300,2300,2300,2300,0
20250421,165800,4592521005,2300,2300,2300,2300,0
20250421,165700,4592521005,2300,2300,2300,2300,0
20250421,165600,4592521005,2300,2300,2300,2300,0
20250421,165500,4592521005,2300,2300,2300,2300,0
20250421,165400,4592521005,2300,2300,2300,2300,0
20250421,165300,4592521005,2300,2300,2300,2300,79498
20250421,165200,4592521005,2300,2300,2300,2300,0
20250421,165100,4592521005,2300,2300,2300,2300,0
20250421,165000,4592521005,2300,2300,2300,2300,0
20250421,164900,4592521005,2300,2300,2300,2300,0
20250421,164800,4592521005,2300,2300,2300,2300,0
20250421,164700,4592521005,2300,2300,2300,2300,0
20250421,164600,4592521005,2300,2300,2300,2300,0
20250421,164500,4592521005,2300,2300,2300,2300,0
20250421,164400,4592521005,2300,2300,2300,2300,0
20250421,164300,4592521005,2300,2300,2300,2300,0
20250421,164200,4592521005,2300,2300,2300,2300,0
20250421,164100,4592521005,2300,2300,2300,2300,0
20250421,164000,4592521005,2300,2300,2300,2300,0
20250421,163900,4592521005,2300,2300,2300,2300,0
20250421,163800,4592521005,2300,2300,2300,2300,0
20250421,163700,4592521005,2300,2300,2300,2300,0
20250421,163600,4592521005,2300,2300,2300,2300,0
20250421,163500,4592521005,2300,2300,2300,2300,0
20250421,163400,4592521005,2300,2300,2300,2300,0
20250421,163300,4592521005,2300,2300,2300,2300,0
20250421,163200,4592521005,2300,2300,2300,2300,0
20250421,163100,4592521005,2300,2300,2300,2300,0
20250421,163000,4592521005,2300,2300,2300,2300,0
20250421,162900,4592521005,2300,2300,2300,2300,0
20250421,162800,4592521005,2300,2300,2300,2300,0
20250421,162700,4592521005,2300,2300,2300,2300,0
20250421,162600,4592521005,2300,2300,2300,2300,0
20250421,162500,4592521005,2300,2300,2300,2300,0
20250421,162400,4592521005,2300,2300,2300,2300,0
20250421,162300,4592521005,2300,2300,2300,2300,79498
20250421,162200,4592521005,2300,2300,2300,2300,0
20250421,162100,4592521005,2300,2300,2300,2300,0
20250421,162000,4592521005,2300,2300,2300,2300,0
20250421,161900,4592521005,2300,2300,2300,2300,0
20250421,161800,4592521005,2300,2300,2300,2300,0
20250421,161700,4592521005,2300,2300,2300,2300,0
20250421,161600,4592521005,2300,2300,2300,2300,0
20250421,161500,4592521005,2300,2300,2300,2300,0
20250421,161400,4592521005,2300,2300,2300,2300,0
20250421,161300,4592521005,2300,2300,2300,2300,0
20250421,161200,4592521005,2300,2300,2300,2300,0
20250421,161100,4592521005,2300,2300,2300,2300,0
20250421,161000,4592521005,2300,2300,2300,2300,0
20250421,160900,4592521005,2300,2300,2300,2300,0
20250421,160800,4592521005,2300,2300,2300,2300,0
20250421,160700,4592521005,2300,2300,2300,2300,0
20250421,160600,4592521005,2300,2300,2300,2300,0
20250421,160500,4592521005,2300,2300,2300,2300,0
20250421,160400,4592521005,2300,2300,2300,2300,0
20250421,160300,4592521005,2300,2300,2300,2300,0
20250421,160200,4592521005,2300,2300,2300,2300,0
20250421,160100,4592521005,2300,2300,2300,2300,0
20250421,160000,4592521005,2300,2300,2300,2300,0
20250421,155900,4592521005,2300,2300,2300,2300,0
20250421,155800,4592521005,2300,2300,2300,2300,0
20250421,155700,4592521005,2300,2300,2300,2300,0
20250421,155600,4592521005,2300,2300,2300,2300,0
20250421,155500,4592521005,2300,2300,2300,2300,0
20250421,155400,4592521005,2300,2300,2300,2300,0
20250421,155300,4592521005,2300,2300,2300,2300,79498
20250421,155200,4592521005,2300,2300,2300,2300,0
20250421,155100,4592521005,2300,2300,2300,2300,0
20250421,155000,4592521005,2300,2300,2300,2300,0
20250421,154900,4592521005,2300,2300,2300,2300,0
20250421,154800,4592521005,2300,2300,2300,2300,0
20250421,154700,4592521005,2300,2300,2300,2300,0
20250421,154600,4592521005,2300,2300,2300,2300,0
20250421,154500,4592521005,2300,2300,2300,2300,0
20250421,154400,4592521005,2300,2300,2300,2300,0
20250421,154300,4592521005,2300,2300,2300,2300,0
20250421,154200,4592521005,2300,2300,2300,2300,0
20250421,154100,4592521005,2300,2300,2300,2300,0
20250421,154000,4592521005,2300,2300,2300,2300,0
20250421,153900,4592521005,2300,2300,2300,2300,0
20250421,153800,4592521005,2300,2300,2300,2300,0
20250421,153700,4592521005,2300,2300,2300,2300,0
20250421,153600,4592521005,2300,2300,2300,2300,0
20250421,153500,4592521005,2300,2300,2300,2300,0
20250421,153400,4592521005,2300,2300,2300,2300,0
20250421,153300,4592521005,2300,2300,2300,2300,0
20250421,153200,4592521005,2300,2300,2300,2300,0
20250421,153100,4592521005,2300,2300,2300,2300,0
20250421,153000,4592521005,2300,2300,2300,2300,79498
20250421,152900,4409675605,2300,2300,2300,2300,0
20250421,152800,4409675605,2300,2300,2300,2300,0
20250421,152700,4409675605,2300,2300,2300,2300,0
20250421,152600,4409675605,2300,2300,2300,2300,0
20250421,152500,4409675605,2300,2300,2300,2300,0
20250421,152400,4409675605,2300,2300,2300,2300,0
20250421,152300,4409675605,2300,2300,2300,2300,0
20250421,152200,4409675605,2300,2300,2300,2300,0
20250421,152100,4409675605,2300,2300,2300,2300,0
20250421,152000,4409675605,2300,2300,2300,2300,0
20250421,151900,4409675605,2300,2305,2307,2300,16647
20250421,151800,4371370699,2305,2305,2310,2300,13304
20250421,151700,4340710714,2310,2310,2310,2305,17087
20250421,151600,4301246559,2315,2305,2315,2300,16302
20250421,151500,4263622434,2310,2310,2310,2300,20192
20250421,151400,4217073689,2310,2310,2310,2305,4280
20250421,151300,4207189660,2310,2305,2315,2305,21289
20250421,151200,4158053930,2310,2310,2315,2305,25244
20250421,151100,4099757110,2310,2310,2310,2305,3091
20250421,151000,4092619185,2310,2305,2310,2300,36922
20250421,150900,4007457430,2300,2300,2305,2297,34573
20250421,150800,3927939704,2295,2275,2300,2275,62037
20250421,150700,3785796184,2275,2275,2275,2270,4781
20250421,150600,3774940014,2270,2270,2275,2270,1401
20250421,150500,3771757194,2275,2270,2275,2265,8651
20250421,150400,3752120694,2270,2275,2280,2270,4441
20250421,150300,3742022919,2280,2280,2280,2275,29
20250421,150200,3741956869,2275,2275,2280,2275,1992
20250421,150100,3737424554,2275,2275,2275,2275,1352
20250421,150000,3734348754,2275,2275,2280,2270,5616
20250421,145900,3721592519,2270,2270,2275,2270,7116
20250421,145800,3705438679,2270,2275,2280,2270,9351
20250421,145700,3684187044,2280,2275,2280,2270,2860
20250421,145600,3677678769,2275,2285,2285,2275,16669
20250421,145500,3639708529,2280,2285,2290,2280,820
20250421,145400,3637833379,2290,2280,2290,2280,4151
20250421,145300,3628335714,2280,2280,2280,2280,2337
20250421,145200,3623007354,2290,2280,2290,2280,1798
20250421,145100,3618903044,2285,2285,2285,2285,2312
20250421,145000,3613620124,2285,2285,2285,2285,1166
20250421,144900,3610955814,2285,2285,2285,2285,9
20250421,144800,3610935249,2280,2285,2285,2280,550
20250421,144700,3609679024,2290,2285,2290,2280,1519
20250421,144600,3606209194,2285,2285,2285,2285,222
20250421,144500,3605701924,2290,2290,2290,2290,317
20250421,144400,3604975994,2290,2285,2290,2280,1651
20250421,144300,3601203459,2285,2285,2285,2285,43
20250421,144200,3601105204,2285,2285,2285,2285,1074
20250421,144100,3598651114,2285,2285,2285,2285,2406
20250421,144000,3593153404,2285,2280,2285,2280,2011
20250421,143900,3588563854,2280,2285,2285,2280,3205
20250421,143800,3581251184,2290,2285,2290,2285,2573
20250421,143700,3575367194,2285,2285,2290,2285,4401
20250421,143600,3565299694,2285,2285,2285,2285,942
20250421,143500,3563147224,2280,2285,2285,2280,1868
20250421,143400,3558885504,2285,2285,2285,2280,3351
20250421,143300,3551243849,2280,2290,2290,2280,2236
20250421,143200,3546134624,2285,2290,2290,2285,1905
20250421,143100,3541781359,2290,2295,2295,2280,7267
20250421,143000,3525170854,2295,2295,2295,2290,3129
20250421,142900,3518000149,2290,2295,2295,2290,1528
20250421,142800,3514494029,2295,2295,2300,2290,1475
20250421,142700,3511109719,2295,2290,2295,2285,8157
20250421,142600,3492414019,2295,2295,2295,2295,1123
20250421,142500,3489836734,2295,2300,2300,2295,791
20250421,142400,3488021344,2300,2290,2300,2290,3108
20250421,142300,3480890554,2295,2295,2295,2295,4005
20250421,142200,3471699079,2300,2300,2300,2295,1286
20250421,142100,3468747014,2300,2295,2300,2295,5313
20250421,142000,3456546789,2295,2295,2295,2290,807
20250421,141900,3454695994,2295,2295,2295,2295,1181
20250421,141800,3451985599,2295,2285,2295,2285,4930
20250421,141700,3440672344,2290,2290,2290,2290,5060
20250421,141600,3429084944,2290,2290,2290,2285,162
20250421,141500,3428714164,2290,2290,2290,2280,1405
20250421,141400,3425501714,2290,2290,2290,2290,1
20250421,141300,3425499424,2280,2280,2280,2280,1000
20250421,141200,3423219424,2290,2290,2290,2280,707
20250421,141100,3421601934,2290,2290,2290,2280,1536
20250421,141000,3418099814,2290,2285,2290,2280,2950
20250421,140900,3411372124,2285,2290,2290,2280,4463
20250421,140800,3401179409,2290,2290,2290,2290,435
20250421,140700,3400183259,2295,2292,2295,2285,3465
20250421,140600,3392258377,2295,2290,2295,2290,3049
20250421,140500,3385274257,2295,2292,2295,2290,1585
20250421,140400,3381644078,2295,2295,2295,2295,1
20250421,140300,3381641783,2295,2295,2295,2290,654
20250421,140200,3380142353,2295,2295,2295,2285,44
20250421,140100,3380041783,2290,2290,2290,2290,3
20250421,140000,3380034913,2280,2285,2285,2280,4998
20250421,135900,3368624643,2290,2290,2295,2290,1356
20250421,135800,3365514013,2290,2285,2290,2280,3173
20250421,135700,3358265153,2285,2290,2290,2285,2180
20250421,135600,3353276888,2290,2290,2295,2290,1493
20250421,135500,3349857018,2290,2295,2295,2290,616
20250421,135400,3348444913,2295,2295,2295,2290,248
20250421,135300,3347875758,2295,2290,2295,2290,317
20250421,135200,3347149813,2290,2290,2290,2285,2364
20250421,135100,3341747048,2295,2290,2295,2290,924
20250421,135000,3339631073,2295,2295,2295,2295,1
20250421,134900,3339628778,2280,2290,2295,2280,10033
20250421,134800,3316622798,2295,2280,2295,2280,18022
20250421,134700,3275388153,2285,2280,2285,2280,342
20250421,134600,3274608388,2285,2285,2285,2285,0
20250421,134500,3274608388,2285,2285,2285,2285,187
20250421,134400,3274181093,2285,2290,2290,2285,1122
20250421,134300,3271616618,2285,2285,2285,2280,1183
20250421,134200,3268913528,2285,2285,2285,2285,153
20250421,134100,3268563923,2280,2280,2280,2280,123
20250421,134000,3268283483,2285,2285,2290,2285,2057
20250421,133900,3263583233,2285,2285,2285,2285,1080
20250421,133800,3261115433,2285,2285,2285,2285,62
20250421,133700,3260973763,2285,2290,2290,2285,1184
20250421,133600,3258268303,2290,2290,2290,2280,2214
20250421,133500,3253214763,2290,2285,2290,2280,551
20250421,133400,3251955913,2285,2280,2285,2280,6204
20250421,133300,3237798178,2280,2275,2280,2275,658
20250421,133200,3236300133,2275,2275,2275,2275,21
20250421,133100,3236252358,2280,2280,2280,2275,7
20250421,133000,3236236403,2280,2280,2280,2280,200
20250421,132900,3235780403,2280,2275,2280,2275,1247
20250421,132800,3232943473,2280,2275,2280,2275,344
20250421,132700,3232160868,2275,2280,2280,2275,204
20250421,132600,3231696248,2280,2275,2280,2275,400
20250421,132500,3230785583,2275,2270,2275,2270,1169
20250421,132400,3228131933,2275,2270,2275,2265,3344
20250421,132300,3220538368,2275,2275,2275,2270,1472
20250421,132200,3217196683,2275,2275,2275,2275,329
20250421,132100,3216448208,2275,2270,2275,2270,9422
20250421,132000,3195060238,2275,2275,2275,2275,1818
20250421,131900,3190924288,2275,2275,2275,2275,688
20250421,131800,3189359088,2275,2275,2275,2275,156
20250421,131700,3189004188,2270,2270,2270,2270,2000
20250421,131600,3184464188,2275,2275,2275,2275,1006
20250421,131500,3182175538,2275,2270,2275,2270,793
20250421,131400,3180375413,2270,2275,2275,2270,260
20250421,131300,3179785008,2270,2270,2270,2270,3371
20250421,131200,3172132838,2275,2275,2275,2275,967
20250421,131100,3169932913,2275,2275,2275,2275,12
20250421,131000,3169905613,2275,2270,2275,2270,1002
20250421,130900,3167631063,2270,2270,2275,2270,27
20250421,130800,3167569743,2275,2270,2275,2265,2389
20250421,130700,3162146668,2275,2275,2275,2275,4
20250421,130600,3162137568,2270,2280,2280,2270,1220
20250421,130500,3159362088,2280,2280,2280,2280,882
20250421,130400,3157351128,2275,2275,2275,2270,34763
20250421,130300,3078265308,2275,2275,2275,2275,963
20250421,130200,3076074483,2270,2265,2270,2265,5514
20250421,130100,3063557823,2265,2270,2270,2265,1063
20250421,130000,3061149636,2270,2270,2270,2267,215
20250421,125900,3060661658,2270,2270,2270,2270,76
20250421,125800,3060489138,2265,2265,2265,2265,166
20250421,125700,3060113148,2265,2265,2265,2260,6287
20250421,125600,3045875293,2265,2260,2265,2260,1188
20250421,125500,3043186408,2265,2265,2265,2265,1109
20250421,125400,3040674523,2265,2265,2265,2260,986
20250421,125300,3038442113,2260,2265,2270,2260,3118
20250421,125200,3031385438,2265,2270,2270,2265,4511
20250421,125100,3021168013,2265,2265,2265,2265,1078
20250421,125000,3018726343,2265,2265,2265,2265,0
20250421,124900,3018726343,2265,2265,2265,2265,3063
20250421,124800,3011788648,2270,2270,2270,2270,1
20250421,124700,3011786378,2270,2270,2275,2265,7424
20250421,124600,2994935373,2265,2265,2275,2265,2109
20250421,124500,2990158478,2265,2275,2275,2265,3147
20250421,124400,2983029933,2270,2270,2270,2265,3334
20250421,124300,2975468368,2265,2265,2270,2265,6583
20250421,124200,2960557758,2265,2275,2275,2265,4297
20250421,124100,2950809913,2275,2275,2275,2275,1
20250421,124000,2950807638,2275,2275,2275,2275,11
20250421,123900,2950782613,2270,2270,2270,2270,145
20250421,123800,2950453463,2275,2270,2275,2270,9121
20250421,123700,2929748748,2270,2270,2270,2270,2043
20250421,123600,2925111138,2270,2275,2275,2270,2862
20250421,123500,2918613468,2275,2270,2275,2270,1823
20250421,123400,2914472758,2270,2275,2275,2270,18
20250421,123300,2914431878,2280,2270,2280,2270,5171
20250421,123200,2902692838,2270,2280,2280,2270,3224
20250421,123100,2895370363,2275,2275,2275,2275,0
20250421,123000,2895370363,2275,2275,2275,2275,3268
20250421,122900,2887935663,2275,2275,2275,2275,1077
20250421,122800,2885485488,2275,2275,2275,2275,164
20250421,122700,2885112388,2275,2275,2275,2275,1000
20250421,122600,2882837388,2275,2275,2275,2275,164
20250421,122500,2882464288,2275,2280,2280,2275,202
20250421,122400,2882004233,2280,2270,2280,2270,2023
20250421,122300,2877409883,2270,2280,2280,2270,953
20250421,122200,2875244798,2280,2275,2280,2270,107
20250421,122100,2875001613,2275,2280,2280,2270,2601
20250421,122000,2869084093,2275,2275,2275,2275,0
20250421,121900,2869084093,2275,2275,2275,2275,4196
20250421,121800,2859538193,2280,2280,2280,2280,2
20250421,121700,2859533633,2280,2270,2280,2270,29
20250421,121600,2859467768,2280,2275,2280,2270,1273
20250421,121500,2856574548,2280,2280,2280,2280,10
20250421,121400,2856551748,2280,2280,2280,2280,35
20250421,121300,2856471948,2280,2280,2280,2280,3
20250421,121200,2856465108,2275,2280,2280,2275,1097
20250421,121100,2853969418,2280,2270,2280,2270,2263
20250421,121000,2848830863,2270,2275,2275,2270,10734
20250421,120900,2824457683,2275,2280,2280,2275,1045
20250421,120800,2822080118,2275,2280,2280,2275,614
20250421,120700,2820683243,2280,2280,2280,2280,100
20250421,120600,2820455243,2280,2280,2280,2280,2353
20250421,120500,2815090403,2280,2280,2280,2280,1
20250421,120400,2815088123,2280,2280,2280,2280,231
20250421,120300,2814561443,2275,2275,2280,2275,2548
20250421,120200,2808764713,2275,2275,2275,2275,233
20250421,120100,2808234638,2275,2280,2280,2275,453
20250421,120000,2807204058,2275,2280,2280,2275,151
20250421,115900,2806859928,2275,2275,2280,2275,1040
20250421,115800,2804491423,2275,2270,2275,2270,1609
20250421,115700,2800835948,2270,2275,2275,2270,70
20250421,115600,2800677033,2275,2275,2275,2270,293
20250421,115500,2800010568,2270,2275,2275,2270,886
20250421,115400,2797999313,2275,2275,2275,2275,457
20250421,115300,2796959638,2275,2275,2275,2270,2643
20250421,115200,2790958958,2270,2280,2280,2270,2613
20250421,115100,2785007198,2270,2275,2275,2270,8912
20250421,115000,2764771543,2280,2275,2280,2272,124
20250421,114900,2764489510,2275,2275,2277,2275,526
20250421,114800,2763292858,2275,2280,2280,2275,2224
20250421,114700,2758233243,2280,2272,2280,2272,362
20250421,114600,2757410762,2272,2275,2275,2270,9342
20250421,114500,2736172095,2277,2280,2280,2275,2649
20250421,114400,2730144878,2280,2280,2285,2275,1411
20250421,114300,2726928313,2280,2280,2285,2280,1857
20250421,114200,2722694348,2280,2280,2280,2280,50
20250421,114100,2722580348,2280,2275,2280,2275,945
20250421,114000,2720430443,2280,2295,2295,2280,7177
20250421,113900,2704051563,2290,2285,2290,2285,1184
20250421,113800,2701340703,2290,2290,2290,2290,1
20250421,113700,2701338413,2290,2295,2295,2290,630
20250421,113600,2699895593,2290,2295,2295,2290,3313
20250421,113500,2692307028,2295,2295,2295,2295,364
20250421,113400,2691471648,2295,2290,2295,2290,1836
20250421,113300,2687262363,2290,2290,2290,2290,156
20250421,113200,2686905123,2290,2290,2290,2290,206
20250421,113100,2686433383,2290,2285,2290,2285,5579
20250421,113000,2673659473,2290,2290,2290,2285,33
20250421,112900,2673583913,2285,2285,2290,2285,5872
20250421,112800,2660162028,2285,2285,2290,2285,182
20250421,112700,2659745733,2285,2280,2285,2280,531
20250421,112600,2658532533,2280,2285,2285,2280,213
20250421,112500,2658046888,2285,2285,2285,2285,1343
20250421,112400,2654978133,2285,2285,2285,2285,2374
20250421,112300,2649553543,2280,2280,2285,2280,1083
20250421,112200,2647084073,2280,2285,2290,2270,17402
20250421,112100,2607462033,2290,2280,2290,2280,5864
20250421,112000,2594072523,2280,2280,2280,2280,10
20250421,111900,2594049723,2280,2280,2280,2275,142
20250421,111800,2593725968,2280,2280,2280,2275,135
20250421,111700,2593418173,2275,2280,2280,2275,196
20250421,111600,2592971303,2280,2275,2280,2275,192
20250421,111500,2592534153,2275,2277,2277,2275,38
20250421,111400,2592447643,2280,2275,2280,2275,1198
20250421,111300,2589721623,2275,2275,2275,2270,2338
20250421,111200,2584404613,2275,2280,2280,2275,1569
20250421,111100,2580834038,2280,2280,2280,2280,95
20250421,111000,2580617438,2280,2275,2280,2275,330
20250421,110900,2579865188,2275,2280,2280,2275,460
20250421,110800,2578818668,2280,2275,2280,2275,3
20250421,110700,2578811833,2280,2275,2280,2270,727
20250421,110600,2577157933,2280,2280,2285,2270,2529
20250421,110500,2571401128,2280,2275,2280,2275,48
20250421,110400,2571291893,2275,2280,2280,2275,460
20250421,110300,2570243098,2280,2275,2280,2270,1114
20250421,110200,2567709153,2280,2280,2280,2280,517
20250421,110100,2566530393,2280,2270,2280,2270,1883
20250421,110000,2562250763,2270,2265,2270,2265,333
20250421,105900,2561495733,2270,2275,2275,2265,7715
20250421,105800,2543988793,2275,2270,2275,2270,1919
20250421,105700,2539632643,2270,2280,2280,2270,2380
20250421,105600,2534223088,2280,2280,2280,2275,1551
20250421,105500,2530694308,2275,2280,2280,2275,1143
20250421,105400,2528093963,2280,2280,2280,2280,2
20250421,105300,2528089403,2280,2280,2280,2280,11
20250421,105200,2528064323,2280,2280,2280,2280,0
20250421,105100,2528064323,2280,2275,2280,2275,1210
20250421,105000,2525311123,2275,2275,2275,2275,700
20250421,104900,2523718623,2280,2280,2280,2280,707
20250421,104800,2522106663,2280,2285,2285,2280,40
20250421,104700,2522015413,2280,2280,2280,2275,5031
20250421,104600,2510557273,2285,2285,2285,2285,328
20250421,104500,2509807793,2285,2285,2285,2285,71
20250421,104400,2509645558,2285,2280,2285,2280,467
20250421,104300,2508580468,2285,2275,2285,2275,1687
20250421,104200,2504734078,2280,2280,2280,2280,3887
20250421,104100,2495871718,2280,2280,2280,2275,233
20250421,104000,2495341573,2275,2280,2280,2275,655
20250421,103900,2493851328,2280,2275,2280,2275,907
20250421,103800,2491787533,2275,2275,2275,2270,14843
20250421,103700,2458081133,2280,2275,2280,2275,226
20250421,103600,2457566823,2275,2277,2280,2275,587
20250421,103500,2456231086,2280,2280,2280,2280,0
20250421,103400,2456231086,2280,2275,2280,2275,654
20250421,103300,2454741636,2280,2270,2280,2270,1465
20250421,103200,2451412566,2280,2275,2280,2270,1601
20250421,103100,2447775466,2270,2275,2275,2270,2787
20250421,103000,2441437041,2275,2280,2280,2275,3992
20250421,102900,2432347296,2280,2285,2285,2280,1803
20250421,102800,2428234951,2285,2285,2285,2285,731
20250421,102700,2426564616,2285,2280,2285,2280,232
20250421,102600,2426035606,2280,2290,2290,2280,1438
20250421,102500,2422750476,2285,2280,2290,2280,1245
20250421,102400,2419908191,2285,2285,2290,2285,927
20250421,102300,2417788791,2285,2285,2290,2285,2285
20250421,102200,2412565061,2280,2285,2285,2280,1766
20250421,102100,2408530236,2285,2285,2285,2285,403
20250421,102000,2407609381,2285,2275,2300,2275,6724
20250421,101900,2392208791,2285,2280,2285,2275,2183
20250421,101800,2387233236,2270,2270,2275,2270,10636
20250421,101700,2363072441,2270,2270,2275,2270,3514
20250421,101600,2355092876,2275,2275,2275,2275,5768
20250421,101500,2341970676,2275,2275,2275,2275,1063
20250421,101400,2339552351,2275,2275,2280,2270,2225
20250421,101300,2334494811,2275,2270,2280,2270,4561
20250421,101200,2324120426,2275,2270,2275,2270,4140
20250421,101100,2314707986,2270,2275,2275,2270,5696
20250421,101000,2301761351,2275,2280,2280,2270,22403
20250421,100900,2250815996,2280,2295,2300,2275,75526
20250421,100800,2078342966,2300,2290,2300,2290,3140
20250421,100700,2071137561,2295,2300,2300,2290,7718
20250421,100600,2053417426,2295,2300,2300,2295,6449
20250421,100500,2038598211,2295,2310,2310,2290,33873
20250421,100400,1960709511,2300,2310,2310,2300,7167
20250421,100300,1944183361,2300,2305,2310,2295,22755
20250421,100200,1891782936,2300,2310,2320,2300,38521
20250421,100100,1802721601,2320,2300,2320,2300,16415
20250421,100000,1764767876,2305,2295,2305,2290,11411
20250421,095900,1738550376,2290,2295,2295,2290,1904
20250421,095800,1734184396,2300,2290,2300,2290,3537
20250421,095700,1726082906,2290,2300,2300,2290,8946
20250421,095600,1705525501,2300,2300,2300,2290,6422
20250421,095500,1690770346,2290,2295,2295,2290,5968
20250421,095400,1677085916,2295,2300,2300,2290,3286
20250421,095300,1669559701,2290,2300,2305,2290,39950
20250421,095200,1577728146,2305,2305,2310,2300,10834
20250421,095100,1552756401,2310,2300,2315,2300,21209
20250421,095000,1503767101,2300,2310,2310,2295,43188
20250421,094900,1404277161,2305,2315,2315,2305,21877
20250421,094800,1353734251,2320,2300,2320,2300,53530
20250421,094700,1230018621,2305,2300,2305,2295,21244
20250421,094600,1181128696,2305,2300,2305,2290,45118
20250421,094500,1077349211,2300,2285,2300,2285,17950
20250421,094400,1036098726,2290,2285,2290,2285,3139
20250421,094300,1028926106,2280,2295,2295,2280,11536
20250421,094200,1002556846,2295,2295,2295,2285,2138
20250421,094100,997657621,2290,2290,2295,2290,6683
20250421,094000,982349696,2290,2295,2295,2290,7088
20250421,093900,966083171,2295,2290,2300,2290,2832
20250421,093800,959585706,2295,2290,2295,2290,7265
20250421,093700,942915311,2285,2285,2285,2285,842
20250421,093600,940991341,2295,2285,2295,2285,6125
20250421,093500,926970706,2290,2285,2290,2285,3715
20250421,093400,918476571,2285,2285,2285,2285,1007
20250421,093300,916175576,2290,2285,2290,2285,3559
20250421,093200,908028731,2290,2290,2290,2285,927
20250421,093100,905908341,2285,2285,2290,2285,413
20250421,093000,904964106,2285,2290,2290,2280,6591
20250421,092900,889881753,2280,2285,2290,2280,12297
20250421,092800,861790088,2285,2290,2295,2285,4155
20250421,092700,852286003,2290,2280,2290,2280,1365
20250421,092600,849166428,2285,2280,2290,2280,20799
20250421,092500,801706963,2280,2295,2295,2280,5968
20250421,092400,788070853,2295,2275,2295,2275,15881
20250421,092300,751788940,2280,2275,2280,2270,1165
20250421,092200,749139915,2275,2275,2280,2275,1606
20250421,092100,745482445,2280,2270,2285,2270,4086
20250421,092000,736166040,2270,2280,2285,2265,47404
20250421,091900,628312575,2285,2290,2290,2280,3671
20250421,091800,619921970,2285,2295,2295,2285,16295
20250421,091700,582612385,2295,2295,2295,2290,3743
20250421,091600,574025485,2290,2290,2300,2290,11584
20250421,091500,547458960,2290,2285,2290,2285,5255
20250421,091400,535446925,2285,2285,2285,2280,4869
20250421,091300,524326050,2285,2285,2290,2285,12338
20250421,091200,496123720,2285,2280,2285,2280,8199
20250421,091100,477406230,2280,2285,2285,2280,8403
20250421,091000,458232630,2285,2280,2285,2275,16588
20250421,090900,420375045,2275,2275,2285,2275,7408
20250421,090800,403497530,2275,2275,2280,2270,15443
20250421,090700,368333225,2280,2275,2280,2270,13679
20250421,090600,337198185,2275,2265,2285,2265,21348
20250421,090500,288640635,2265,2260,2265,2250,17215
20250421,090400,249746865,2260,2240,2260,2240,4341
20250421,090300,239980125,2250,2240,2250,2235,12855
20250421,090200,211191275,2250,2220,2250,2220,15330
20250421,090100,176947245,2220,2240,2255,2220,21729
20250421,090000,128471845,2240,2260,2265,2230,55536