stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,195000,2819148225,7830,7830,7830,7830,11855
20250421,194900,2819148225,7830,7830,7830,7830,0
20250421,194800,2819148225,7830,7830,7830,7830,0
20250421,194700,2819148225,7830,7830,7830,7830,0
20250421,194600,2819148225,7830,7830,7830,7830,0
20250421,194500,2819148225,7830,7830,7830,7830,0
20250421,194400,2819148225,7830,7830,7830,7830,0
20250421,194300,2819148225,7830,7830,7830,7830,0
20250421,194200,2819148225,7830,7830,7830,7830,0
20250421,194100,2819148225,7830,7830,7830,7830,0
20250421,194000,2819148225,7830,7830,7830,7830,0
20250421,193900,2819148225,7830,7830,7830,7830,0
20250421,193800,2819148225,7830,7830,7830,7830,0
20250421,193700,2819148225,7830,7830,7830,7830,0
20250421,193600,2819148225,7830,7830,7830,7830,0
20250421,193500,2819148225,7830,7830,7830,7830,0
20250421,193400,2819148225,7830,7830,7830,7830,0
20250421,193300,2819148225,7830,7830,7830,7830,0
20250421,193200,2819148225,7830,7830,7830,7830,0
20250421,193100,2819148225,7830,7830,7830,7830,0
20250421,193000,2819148225,7830,7830,7830,7830,0
20250421,192900,2819148225,7830,7830,7830,7830,0
20250421,192800,2819148225,7830,7830,7830,7830,0
20250421,192700,2819148225,7830,7830,7830,7830,0
20250421,192600,2819148225,7830,7830,7830,7830,0
20250421,192500,2819148225,7830,7830,7830,7830,0
20250421,192400,2819148225,7830,7830,7830,7830,0
20250421,192300,2819148225,7830,7830,7830,7830,0
20250421,192200,2819148225,7830,7830,7830,7830,0
20250421,192100,2819148225,7830,7830,7830,7830,0
20250421,192000,2819148225,7830,7830,7830,7830,11855
20250421,191900,2819148225,7830,7830,7830,7830,0
20250421,191800,2819148225,7830,7830,7830,7830,0
20250421,191700,2819148225,7830,7830,7830,7830,0
20250421,191600,2819148225,7830,7830,7830,7830,0
20250421,191500,2819148225,7830,7830,7830,7830,0
20250421,191400,2819148225,7830,7830,7830,7830,0
20250421,191300,2819148225,7830,7830,7830,7830,0
20250421,191200,2819148225,7830,7830,7830,7830,0
20250421,191100,2819148225,7830,7830,7830,7830,0
20250421,191000,2819148225,7830,7830,7830,7830,0
20250421,190900,2819148225,7830,7830,7830,7830,0
20250421,190800,2819148225,7830,7830,7830,7830,0
20250421,190700,2819148225,7830,7830,7830,7830,0
20250421,190600,2819148225,7830,7830,7830,7830,0
20250421,190500,2819148225,7830,7830,7830,7830,0
20250421,190400,2819148225,7830,7830,7830,7830,0
20250421,190300,2819148225,7830,7830,7830,7830,0
20250421,190200,2819148225,7830,7830,7830,7830,0
20250421,190100,2819148225,7830,7830,7830,7830,0
20250421,190000,2819148225,7830,7830,7830,7830,0
20250421,185900,2819148225,7830,7830,7830,7830,0
20250421,185800,2819148225,7830,7830,7830,7830,0
20250421,185700,2819148225,7830,7830,7830,7830,0
20250421,185600,2819148225,7830,7830,7830,7830,0
20250421,185500,2819148225,7830,7830,7830,7830,0
20250421,185400,2819148225,7830,7830,7830,7830,0
20250421,185300,2819148225,7830,7830,7830,7830,0
20250421,185200,2819148225,7830,7830,7830,7830,0
20250421,185100,2819148225,7830,7830,7830,7830,0
20250421,185000,2819148225,7830,7830,7830,7830,11855
20250421,184900,2819148225,7830,7830,7830,7830,0
20250421,184800,2819148225,7830,7830,7830,7830,0
20250421,184700,2819148225,7830,7830,7830,7830,0
20250421,184600,2819148225,7830,7830,7830,7830,0
20250421,184500,2819148225,7830,7830,7830,7830,0
20250421,184400,2819148225,7830,7830,7830,7830,0
20250421,184300,2819148225,7830,7830,7830,7830,0
20250421,184200,2819148225,7830,7830,7830,7830,0
20250421,184100,2819148225,7830,7830,7830,7830,0
20250421,184000,2819148225,7830,7830,7830,7830,0
20250421,183900,2819148225,7830,7830,7830,7830,0
20250421,183800,2819148225,7830,7830,7830,7830,0
20250421,183700,2819148225,7830,7830,7830,7830,0
20250421,183600,2819148225,7830,7830,7830,7830,0
20250421,183500,2819148225,7830,7830,7830,7830,0
20250421,183400,2819148225,7830,7830,7830,7830,0
20250421,183300,2819148225,7830,7830,7830,7830,0
20250421,183200,2819148225,7830,7830,7830,7830,0
20250421,183100,2819148225,7830,7830,7830,7830,0
20250421,183000,2819148225,7830,7830,7830,7830,0
20250421,182900,2819148225,7830,7830,7830,7830,0
20250421,182800,2819148225,7830,7830,7830,7830,0
20250421,182700,2819148225,7830,7830,7830,7830,0
20250421,182600,2819148225,7830,7830,7830,7830,0
20250421,182500,2819148225,7830,7830,7830,7830,0
20250421,182400,2819148225,7830,7830,7830,7830,0
20250421,182300,2819148225,7830,7830,7830,7830,0
20250421,182200,2819148225,7830,7830,7830,7830,0
20250421,182100,2819148225,7830,7830,7830,7830,0
20250421,182000,2819148225,7830,7830,7830,7830,11855
20250421,181900,2819148225,7830,7830,7830,7830,0
20250421,181800,2819148225,7830,7830,7830,7830,0
20250421,181700,2819148225,7830,7830,7830,7830,0
20250421,181600,2819148225,7830,7830,7830,7830,0
20250421,181500,2819148225,7830,7830,7830,7830,0
20250421,181400,2819148225,7830,7830,7830,7830,0
20250421,181300,2819148225,7830,7830,7830,7830,0
20250421,181200,2819148225,7830,7830,7830,7830,0
20250421,181100,2819148225,7830,7830,7830,7830,0
20250421,181000,2819148225,7830,7830,7830,7830,0
20250421,180900,2819148225,7830,7830,7830,7830,0
20250421,180800,2819148225,7830,7830,7830,7830,0
20250421,180700,2819148225,7830,7830,7830,7830,0
20250421,180600,2819148225,7830,7830,7830,7830,0
20250421,180500,2819148225,7830,7830,7830,7830,0
20250421,180400,2819148225,7830,7830,7830,7830,0
20250421,180300,2819148225,7830,7830,7830,7830,0
20250421,180200,2819148225,7830,7830,7830,7830,0
20250421,180100,2819148225,7830,7830,7830,7830,0
20250421,180000,2819148225,7830,7830,7830,7830,0
20250421,175900,2819148225,7830,7830,7830,7830,0
20250421,175800,2819148225,7830,7830,7830,7830,0
20250421,175700,2819148225,7830,7830,7830,7830,0
20250421,175600,2819148225,7830,7830,7830,7830,0
20250421,175500,2819148225,7830,7830,7830,7830,0
20250421,175400,2819148225,7830,7830,7830,7830,0
20250421,175300,2819148225,7830,7830,7830,7830,0
20250421,175200,2819148225,7830,7830,7830,7830,0
20250421,175100,2819148225,7830,7830,7830,7830,0
20250421,175000,2819148225,7830,7830,7830,7830,11855
20250421,174900,2819148225,7830,7830,7830,7830,0
20250421,174800,2819148225,7830,7830,7830,7830,0
20250421,174700,2819148225,7830,7830,7830,7830,0
20250421,174600,2819148225,7830,7830,7830,7830,0
20250421,174500,2819148225,7830,7830,7830,7830,0
20250421,174400,2819148225,7830,7830,7830,7830,0
20250421,174300,2819148225,7830,7830,7830,7830,0
20250421,174200,2819148225,7830,7830,7830,7830,0
20250421,174100,2819148225,7830,7830,7830,7830,0
20250421,174000,2819148225,7830,7830,7830,7830,0
20250421,173900,2819148225,7830,7830,7830,7830,0
20250421,173800,2819148225,7830,7830,7830,7830,0
20250421,173700,2819148225,7830,7830,7830,7830,0
20250421,173600,2819148225,7830,7830,7830,7830,0
20250421,173500,2819148225,7830,7830,7830,7830,0
20250421,173400,2819148225,7830,7830,7830,7830,0
20250421,173300,2819148225,7830,7830,7830,7830,0
20250421,173200,2819148225,7830,7830,7830,7830,0
20250421,173100,2819148225,7830,7830,7830,7830,0
20250421,173000,2819148225,7830,7830,7830,7830,0
20250421,172900,2819148225,7830,7830,7830,7830,0
20250421,172800,2819148225,7830,7830,7830,7830,0
20250421,172700,2819148225,7830,7830,7830,7830,0
20250421,172600,2819148225,7830,7830,7830,7830,0
20250421,172500,2819148225,7830,7830,7830,7830,0
20250421,172400,2819148225,7830,7830,7830,7830,0
20250421,172300,2819148225,7830,7830,7830,7830,0
20250421,172200,2819148225,7830,7830,7830,7830,0
20250421,172100,2819148225,7830,7830,7830,7830,0
20250421,172000,2819148225,7830,7830,7830,7830,11855
20250421,171900,2819148225,7830,7830,7830,7830,0
20250421,171800,2819148225,7830,7830,7830,7830,0
20250421,171700,2819148225,7830,7830,7830,7830,0
20250421,171600,2819148225,7830,7830,7830,7830,0
20250421,171500,2819148225,7830,7830,7830,7830,0
20250421,171400,2819148225,7830,7830,7830,7830,0
20250421,171300,2819148225,7830,7830,7830,7830,0
20250421,171200,2819148225,7830,7830,7830,7830,0
20250421,171100,2819148225,7830,7830,7830,7830,0
20250421,171000,2819148225,7830,7830,7830,7830,0
20250421,170900,2819148225,7830,7830,7830,7830,0
20250421,170800,2819148225,7830,7830,7830,7830,0
20250421,170700,2819148225,7830,7830,7830,7830,0
20250421,170600,2819148225,7830,7830,7830,7830,0
20250421,170500,2819148225,7830,7830,7830,7830,0
20250421,170400,2819148225,7830,7830,7830,7830,0
20250421,170300,2819148225,7830,7830,7830,7830,0
20250421,170200,2819148225,7830,7830,7830,7830,0
20250421,170100,2819148225,7830,7830,7830,7830,0
20250421,170000,2819148225,7830,7830,7830,7830,0
20250421,165900,2819148225,7830,7830,7830,7830,0
20250421,165800,2819148225,7830,7830,7830,7830,0
20250421,165700,2819148225,7830,7830,7830,7830,0
20250421,165600,2819148225,7830,7830,7830,7830,0
20250421,165500,2819148225,7830,7830,7830,7830,0
20250421,165400,2819148225,7830,7830,7830,7830,0
20250421,165300,2819148225,7830,7830,7830,7830,0
20250421,165200,2819148225,7830,7830,7830,7830,0
20250421,165100,2819148225,7830,7830,7830,7830,0
20250421,165000,2819148225,7830,7830,7830,7830,11855
20250421,164900,2819148225,7830,7830,7830,7830,0
20250421,164800,2819148225,7830,7830,7830,7830,0
20250421,164700,2819148225,7830,7830,7830,7830,0
20250421,164600,2819148225,7830,7830,7830,7830,0
20250421,164500,2819148225,7830,7830,7830,7830,0
20250421,164400,2819148225,7830,7830,7830,7830,0
20250421,164300,2819148225,7830,7830,7830,7830,0
20250421,164200,2819148225,7830,7830,7830,7830,0
20250421,164100,2819148225,7830,7830,7830,7830,0
20250421,164000,2819148225,7830,7830,7830,7830,0
20250421,163900,2819148225,7830,7830,7830,7830,0
20250421,163800,2819148225,7830,7830,7830,7830,0
20250421,163700,2819148225,7830,7830,7830,7830,0
20250421,163600,2819148225,7830,7830,7830,7830,0
20250421,163500,2819148225,7830,7830,7830,7830,0
20250421,163400,2819148225,7830,7830,7830,7830,0
20250421,163300,2819148225,7830,7830,7830,7830,0
20250421,163200,2819148225,7830,7830,7830,7830,0
20250421,163100,2819148225,7830,7830,7830,7830,0
20250421,163000,2819148225,7830,7830,7830,7830,0
20250421,162900,2819148225,7830,7830,7830,7830,0
20250421,162800,2819148225,7830,7830,7830,7830,0
20250421,162700,2819148225,7830,7830,7830,7830,0
20250421,162600,2819148225,7830,7830,7830,7830,0
20250421,162500,2819148225,7830,7830,7830,7830,0
20250421,162400,2819148225,7830,7830,7830,7830,0
20250421,162300,2819148225,7830,7830,7830,7830,0
20250421,162200,2819148225,7830,7830,7830,7830,0
20250421,162100,2819148225,7830,7830,7830,7830,0
20250421,162000,2819148225,7830,7830,7830,7830,11855
20250421,161900,2819148225,7830,7830,7830,7830,0
20250421,161800,2819148225,7830,7830,7830,7830,0
20250421,161700,2819148225,7830,7830,7830,7830,0
20250421,161600,2819148225,7830,7830,7830,7830,0
20250421,161500,2819148225,7830,7830,7830,7830,0
20250421,161400,2819148225,7830,7830,7830,7830,0
20250421,161300,2819148225,7830,7830,7830,7830,0
20250421,161200,2819148225,7830,7830,7830,7830,0
20250421,161100,2819148225,7830,7830,7830,7830,0
20250421,161000,2819148225,7830,7830,7830,7830,0
20250421,160900,2819148225,7830,7830,7830,7830,0
20250421,160800,2819148225,7830,7830,7830,7830,0
20250421,160700,2819148225,7830,7830,7830,7830,0
20250421,160600,2819148225,7830,7830,7830,7830,0
20250421,160500,2819148225,7830,7830,7830,7830,0
20250421,160400,2819148225,7830,7830,7830,7830,0
20250421,160300,2819148225,7830,7830,7830,7830,0
20250421,160200,2819148225,7830,7830,7830,7830,0
20250421,160100,2819148225,7830,7830,7830,7830,0
20250421,160000,2819148225,7830,7830,7830,7830,0
20250421,155900,2819148225,7830,7830,7830,7830,0
20250421,155800,2819148225,7830,7830,7830,7830,0
20250421,155700,2819148225,7830,7830,7830,7830,0
20250421,155600,2819148225,7830,7830,7830,7830,0
20250421,155500,2819148225,7830,7830,7830,7830,0
20250421,155400,2819148225,7830,7830,7830,7830,0
20250421,155300,2819148225,7830,7830,7830,7830,0
20250421,155200,2819148225,7830,7830,7830,7830,0
20250421,155100,2819148225,7830,7830,7830,7830,0
20250421,155000,2819148225,7830,7830,7830,7830,11855
20250421,154900,2819148225,7830,7830,7830,7830,0
20250421,154800,2819148225,7830,7830,7830,7830,0
20250421,154700,2819148225,7830,7830,7830,7830,0
20250421,154600,2819148225,7830,7830,7830,7830,0
20250421,154500,2819148225,7830,7830,7830,7830,0
20250421,154400,2819148225,7830,7830,7830,7830,0
20250421,154300,2819148225,7830,7830,7830,7830,0
20250421,154200,2819148225,7830,7830,7830,7830,0
20250421,154100,2819148225,7830,7830,7830,7830,0
20250421,154000,2819148225,7830,7830,7830,7830,0
20250421,153900,2819148225,7830,7830,7830,7830,0
20250421,153800,2819148225,7830,7830,7830,7830,0
20250421,153700,2819148225,7830,7830,7830,7830,0
20250421,153600,2819148225,7830,7830,7830,7830,0
20250421,153500,2819148225,7830,7830,7830,7830,0
20250421,153400,2819148225,7830,7830,7830,7830,0
20250421,153300,2819148225,7830,7830,7830,7830,0
20250421,153200,2819148225,7830,7830,7830,7830,0
20250421,153100,2819148225,7830,7830,7830,7830,0
20250421,153000,2819148225,7830,7830,7830,7830,11855
20250421,152900,2726323575,7830,7830,7830,7830,0
20250421,152800,2726323575,7830,7830,7830,7830,0
20250421,152700,2726323575,7830,7830,7830,7830,0
20250421,152600,2726323575,7830,7830,7830,7830,0
20250421,152500,2726323575,7830,7830,7830,7830,0
20250421,152400,2726323575,7830,7830,7830,7830,0
20250421,152300,2726323575,7830,7830,7830,7830,0
20250421,152200,2726323575,7830,7830,7830,7830,0
20250421,152100,2726323575,7830,7830,7830,7830,0
20250421,152000,2726323575,7830,7830,7830,7830,0
20250421,151900,2726323575,7830,7860,7870,7830,592
20250421,151800,2721675565,7860,7860,7870,7860,723
20250421,151700,2715986875,7870,7840,7870,7840,2834
20250421,151600,2693728105,7840,7840,7840,7830,1645
20250421,151500,2680834385,7840,7820,7840,7810,1640
20250421,151400,2667999125,7810,7820,7820,7810,1270
20250421,151300,2658068225,7820,7810,7820,7810,160
20250421,151200,2656817645,7810,7820,7830,7810,169
20250421,151100,2655496135,7820,7820,7820,7810,109
20250421,151000,2654643965,7820,7820,7820,7810,398
20250421,150900,2651532605,7810,7810,7820,7810,182
20250421,150800,2650109525,7810,7820,7830,7810,685
20250421,150700,2644757375,7820,7820,7840,7820,1437
20250421,150600,2633500365,7820,7830,7840,7820,1618
20250421,150500,2620836285,7830,7830,7830,7830,46
20250421,150400,2620476105,7830,7830,7850,7830,1073
20250421,150300,2612061275,7830,7820,7830,7820,84
20250421,150200,2611403985,7820,7810,7820,7810,1046
20250421,150100,2603224315,7810,7800,7810,7800,1528
20250421,150000,2591305245,7800,7770,7800,7770,1764
20250421,145900,2577557955,7780,7770,7790,7770,400
20250421,145800,2574446815,7770,7770,7780,7770,1445
20250421,145700,2563211065,7770,7770,7780,7770,2544
20250421,145600,2543425735,7770,7770,7770,7760,1165
20250421,145500,2534373865,7760,7760,7760,7760,93
20250421,145400,2533652185,7760,7760,7760,7760,1135
20250421,145300,2524844585,7760,7760,7760,7760,647
20250421,145200,2519823865,7760,7760,7760,7760,85
20250421,145100,2519164265,7760,7760,7760,7760,216
20250421,145000,2517488105,7760,7760,7760,7760,683
20250421,144900,2512188025,7760,7760,7760,7760,1652
20250421,144800,2499368505,7760,7760,7760,7760,79
20250421,144700,2498755465,7760,7760,7770,7760,44
20250421,144600,2498413925,7760,7770,7770,7760,312
20250421,144500,2495990575,7770,7770,7770,7760,450
20250421,144400,2492494165,7770,7760,7780,7750,2410
20250421,144300,2473782155,7750,7750,7770,7750,692
20250421,144200,2468417175,7760,7760,7770,7760,106
20250421,144100,2467594535,7760,7790,7790,7760,1633
20250421,144000,2454904185,7790,7800,7840,7770,3415
20250421,143900,2428179835,7800,7770,7800,7760,2933
20250421,143800,2405378025,7770,7760,7780,7760,1001
20250421,143700,2397601065,7760,7770,7770,7760,308
20250421,143600,2395208065,7770,7780,7780,7770,28
20250421,143500,2394990425,7770,7780,7780,7770,211
20250421,143400,2393349545,7780,7780,7790,7770,1280
20250421,143300,2383395975,7780,7760,7780,7750,1305
20250421,143200,2373273375,7760,7770,7770,7760,76
20250421,143100,2372683425,7770,7760,7770,7760,1639
20250421,143000,2359951175,7760,7770,7770,7760,158
20250421,142900,2358724235,7770,7770,7770,7760,617
20250421,142800,2353934575,7770,7770,7770,7770,335
20250421,142700,2351331625,7770,7760,7770,7760,936
20250421,142600,2344059415,7770,7770,7770,7760,316
20250421,142500,2341604275,7770,7770,7770,7770,1170
20250421,142400,2332513375,7770,7770,7780,7770,164
20250421,142300,2331238675,7770,7770,7770,7760,222
20250421,142200,2329513825,7770,7770,7770,7770,84
20250421,142100,2328861145,7770,7770,7770,7770,81
20250421,142000,2328231775,7770,7770,7780,7770,131
20250421,141900,2327213875,7780,7780,7780,7770,57
20250421,141800,2326770665,7770,7780,7790,7770,76
20250421,141700,2326179765,7780,7770,7780,7770,452
20250421,141600,2322664355,7780,7780,7780,7760,73
20250421,141500,2322097435,7780,7760,7780,7760,392
20250421,141400,2319054585,7760,7760,7770,7760,576
20250421,141300,2314579315,7760,7780,7780,7760,347
20250421,141200,2311883215,7770,7770,7780,7770,620
20250421,141100,2307064955,7770,7780,7780,7770,595
20250421,141000,2302441445,7770,7780,7790,7770,225
20250421,140900,2300691495,7780,7770,7780,7770,698
20250421,140800,2295266605,7770,7760,7790,7760,187
20250421,140700,2293812015,7770,7750,7770,7750,820
20250421,140600,2287441755,7750,7760,7760,7750,110
20250421,140500,2286588885,7760,7760,7760,7750,58
20250421,140400,2286138895,7760,7760,7770,7760,486
20250421,140300,2282367515,7760,7750,7780,7750,849
20250421,140200,2275775215,7760,7760,7760,7750,434
20250421,140100,2272407535,7760,7780,7780,7760,534
20250421,140000,2268259685,7780,7770,7780,7760,1009
20250421,135900,2260423735,7770,7760,7770,7760,273
20250421,135800,2258303155,7760,7760,7770,7760,62
20250421,135700,2257821995,7770,7770,7770,7760,105
20250421,135600,2257006305,7760,7770,7770,7750,625
20250421,135500,2252155465,7770,7770,7770,7770,572
20250421,135400,2247711025,7770,7780,7780,7770,95
20250421,135300,2246972505,7780,7760,7780,7760,278
20250421,135200,2244813015,7760,7760,7760,7750,61
20250421,135100,2244339735,7770,7770,7780,7750,1695
20250421,135000,2231171265,7780,7780,7790,7770,252
20250421,134900,2229210605,7770,7770,7780,7770,72
20250421,134800,2228651135,7770,7780,7780,7770,591
20250421,134700,2224054175,7780,7760,7780,7750,244
20250421,134600,2222160995,7760,7740,7760,7740,256
20250421,134500,2220174965,7750,7740,7750,7740,47
20250421,134400,2219811025,7750,7750,7750,7740,829
20250421,134300,2213387125,7750,7760,7760,7750,98
20250421,134200,2212627065,7750,7750,7760,7740,3230
20250421,134100,2187612105,7750,7760,7760,7750,31
20250421,134000,2187371775,7770,7770,7780,7770,60
20250421,133900,2186905565,7770,7770,7770,7770,71
20250421,133800,2186353895,7770,7780,7780,7770,1088
20250421,133700,2177889675,7780,7790,7790,7780,137
20250421,133600,2176823075,7790,7790,7790,7780,124
20250421,133500,2175857535,7800,7760,7820,7750,6065
20250421,133400,2128581535,7770,7770,7770,7770,632
20250421,133300,2123670895,7770,7770,7770,7770,114
20250421,133200,2122785115,7770,7770,7780,7770,166
20250421,133100,2121495075,7780,7770,7790,7770,264
20250421,133000,2119441095,7780,7760,7780,7760,500
20250421,132900,2115555635,7760,7750,7770,7750,1413
20250421,132800,2104594205,7740,7750,7750,7740,78
20250421,132700,2103990475,7740,7750,7760,7740,55
20250421,132600,2103564405,7740,7740,7750,7740,719
20250421,132500,2097992325,7740,7740,7740,7730,61
20250421,132400,2097520435,7740,7740,7740,7740,388
20250421,132300,2094517315,7740,7740,7750,7730,355
20250421,132200,2091768985,7740,7740,7750,7740,30
20250421,132100,2091536775,7740,7740,7740,7740,92
20250421,132000,2090824695,7740,7750,7760,7740,577
20250421,131900,2086350845,7750,7750,7750,7750,71
20250421,131800,2085800595,7750,7750,7750,7750,50
20250421,131700,2085413095,7750,7750,7750,7750,78
20250421,131600,2084808595,7750,7760,7760,7750,191
20250421,131500,2083326965,7760,7760,7760,7760,69
20250421,131400,2082791525,7760,7760,7760,7760,158
20250421,131300,2081565445,7760,7760,7760,7760,48
20250421,131200,2081192965,7770,7760,7770,7760,733
20250421,131100,2075504405,7770,7770,7810,7770,7326
20250421,131000,2018454775,7770,7740,7770,7740,661
20250421,130900,2013328865,7760,7740,7760,7740,1247
20250421,130800,2003661305,7730,7720,7730,7720,5863
20250421,130700,1958341955,7730,7730,7730,7730,2
20250421,130600,1958326495,7720,7730,7730,7720,1028
20250421,130500,1950380435,7730,7720,7730,7720,251
20250421,130400,1948440585,7730,7730,7730,7730,2
20250421,130300,1948425125,7710,7720,7720,7710,158
20250421,130200,1947205855,7720,7720,7730,7720,1606
20250421,130100,1934804965,7730,7730,7730,7730,10
20250421,130000,1934727665,7730,7730,7730,7730,191
20250421,125900,1933251235,7730,7730,7740,7720,287
20250421,125800,1931031745,7730,7720,7730,7720,624
20250421,125700,1926208915,7720,7720,7720,7720,38
20250421,125600,1925915555,7730,7720,7740,7720,328
20250421,125500,1923380355,7720,7730,7730,7710,2295
20250421,125400,1905652705,7720,7720,7720,7720,38
20250421,125300,1905359345,7730,7730,7730,7730,1235
20250421,125200,1895812795,7720,7720,7720,7720,38
20250421,125100,1895519435,7730,7730,7730,7730,0
20250421,125000,1895519435,7730,7730,7730,7730,2211
20250421,124900,1878428405,7730,7730,7730,7730,1567
20250421,124800,1866315495,7730,7730,7730,7730,131
20250421,124700,1865302865,7740,7740,7740,7740,100
20250421,124600,1864528865,7740,7740,7750,7740,2041
20250421,124500,1848731435,7750,7700,7750,7700,18798
20250421,124400,1703599810,7710,7720,7720,7690,15589
20250421,124300,1583565980,7720,7730,7730,7720,428
20250421,124200,1580261340,7730,7720,7730,7720,1880
20250421,124100,1565746750,7720,7720,7720,7720,5038
20250421,124000,1526853390,7730,7740,7740,7720,1366
20250421,123900,1516294650,7730,7740,7740,7720,4672
20250421,123800,1480163720,7740,7740,7745,7740,530
20250421,123700,1476061510,7740,7750,7750,7740,308
20250421,123600,1473674890,7750,7750,7760,7740,3337
20250421,123500,1447812620,7750,7750,7750,7750,1521
20250421,123400,1436024870,7740,7750,7750,7740,98
20250421,123300,1435265390,7750,7750,7750,7750,526
20250421,123200,1431188890,7750,7750,7760,7750,1859
20250421,123100,1416774300,7750,7760,7760,7750,2015
20250421,123000,1401155820,7760,7760,7760,7760,38
20250421,122900,1400860940,7760,7760,7760,7760,0
20250421,122800,1400860940,7760,7770,7770,7760,44
20250421,122700,1400519440,7770,7760,7770,7760,1406
20250421,122600,1389606670,7770,7765,7770,7760,16
20250421,122500,1389482385,7760,7760,7760,7760,38
20250421,122400,1389187505,7770,7770,7770,7770,202
20250421,122300,1387617965,7770,7770,7770,7770,38
20250421,122200,1387322705,7760,7770,7770,7760,2502
20250421,122100,1367906325,7770,7770,7770,7770,128
20250421,122000,1366911765,7780,7770,7780,7770,103
20250421,121900,1366110455,7770,7770,7770,7770,38
20250421,121800,1365815195,7770,7770,7770,7770,0
20250421,121700,1365815195,7770,7780,7780,7770,287
20250421,121600,1363582725,7750,7770,7770,7750,321
20250421,121500,1361090495,7770,7770,7780,7770,190
20250421,121400,1359613195,7780,7780,7780,7770,57
20250421,121300,1359170115,7780,7770,7780,7770,145
20250421,121200,1358042655,7770,7770,7770,7770,158
20250421,121100,1356814995,7770,7770,7770,7770,38
20250421,121000,1356519735,7770,7770,7770,7770,0
20250421,120900,1356519735,7770,7760,7770,7750,697
20250421,120800,1351105685,7760,7760,7760,7750,272
20250421,120700,1348994975,7760,7750,7760,7750,48
20250421,120600,1348622595,7750,7750,7750,7750,282
20250421,120500,1346437095,7750,7760,7760,7750,276
20250421,120400,1344296335,7750,7750,7750,7750,153
20250421,120300,1343110585,7760,7750,7760,7750,39
20250421,120200,1342808325,7760,7760,7760,7750,536
20250421,120100,1338649145,7760,7760,7760,7760,99
20250421,120000,1337880905,7750,7760,7770,7740,2236
20250421,115900,1320545415,7760,7760,7760,7740,5828
20250421,115800,1275375475,7760,7770,7770,7760,1977
20250421,115700,1260022255,7770,7780,7780,7770,13
20250421,115600,1259921135,7780,7770,7780,7770,40
20250421,115500,1259610315,7780,7780,7790,7780,3890
20250421,115400,1229346095,7780,7780,7780,7780,38
20250421,115300,1229050455,7790,7780,7790,7780,1208
20250421,115200,1219651245,7770,7780,7780,7770,1312
20250421,115100,1209444265,7780,7780,7780,7770,274
20250421,115000,1207313425,7780,7780,7780,7780,102
20250421,114900,1206519865,7780,7780,7780,7780,39
20250421,114800,1206216445,7780,7780,7780,7780,1826
20250421,114700,1192010165,7770,7780,7780,7770,99
20250421,114600,1191240335,7770,7780,7780,7770,1431
20250421,114500,1180108825,7780,7790,7790,7780,2047
20250421,114400,1164183095,7790,7790,7790,7790,44
20250421,114300,1163840335,7790,7790,7790,7790,80
20250421,114200,1163217135,7790,7790,7790,7790,720
20250421,114100,1157608335,7780,7790,7790,7780,268
20250421,114000,1155520995,7790,7790,7790,7790,44
20250421,113900,1155178235,7790,7790,7790,7790,1120
20250421,113800,1146453435,7780,7780,7780,7780,38
20250421,113700,1146157795,7780,7780,7780,7780,56
20250421,113600,1145722115,7780,7800,7800,7780,3684
20250421,113500,1117016565,7800,7800,7800,7800,531
20250421,113400,1112874765,7800,7790,7800,7790,1084
20250421,113300,1104430005,7790,7780,7790,7780,209
20250421,113200,1102803895,7780,7790,7790,7780,141
20250421,113100,1101705885,7790,7790,7790,7790,90
20250421,113000,1101004785,7790,7790,7790,7790,125
20250421,112900,1100031035,7780,7790,7790,7780,515
20250421,112800,1096019565,7790,7790,7790,7790,1127
20250421,112700,1087240235,7790,7790,7790,7790,38
20250421,112600,1086944215,7800,7800,7800,7800,138
20250421,112500,1085867815,7800,7780,7800,7780,342
20250421,112400,1083203255,7790,7790,7790,7790,1594
20250421,112300,1070785995,7790,7800,7800,7790,4014
20250421,112200,1039480905,7810,7810,7810,7810,140
20250421,112100,1038387505,7800,7820,7820,7800,1986
20250421,112000,1022876585,7820,7820,7820,7820,43
20250421,111900,1022540325,7820,7820,7820,7820,1
20250421,111800,1022532505,7820,7820,7820,7820,38
20250421,111700,1022235345,7810,7820,7820,7810,177
20250421,111600,1020851465,7810,7810,7810,7810,38
20250421,111500,1020554685,7820,7810,7820,7810,126
20250421,111400,1019569375,7820,7820,7820,7810,1668
20250421,111300,1006540325,7810,7810,7810,7810,0
20250421,111200,1006540325,7810,7810,7810,7810,39
20250421,111100,1006235735,7810,7810,7810,7810,38
20250421,111000,1005938955,7820,7820,7820,7820,119
20250421,110900,1005008375,7810,7810,7810,7810,316
20250421,110800,1002540415,7820,7820,7820,7820,1
20250421,110700,1002532595,7810,7810,7810,7800,570
20250421,110600,998081275,7810,7800,7810,7800,130
20250421,110500,997067175,7800,7810,7810,7800,81
20250421,110400,996435275,7810,7810,7810,7810,48
20250421,110300,996060395,7800,7810,7810,7800,540
20250421,110200,991843375,7810,7810,7810,7810,38
20250421,110100,991546595,7810,7810,7810,7810,0
20250421,110000,991546595,7810,7810,7810,7810,48
20250421,105900,991171715,7820,7820,7820,7820,1
20250421,105800,991163895,7820,7810,7820,7810,40
20250421,105700,990851475,7820,7830,7830,7800,3234
20250421,105600,965585315,7830,7820,7830,7820,49
20250421,105500,965202085,7830,7820,7830,7820,1643
20250421,105400,952350745,7810,7820,7820,7810,41
20250421,105300,952030505,7820,7820,7820,7820,3
20250421,105200,952007045,7810,7820,7820,7810,1140
20250421,105100,943092915,7820,7820,7820,7820,98
20250421,105000,942326555,7820,7820,7820,7820,1
20250421,104900,942318735,7820,7830,7830,7820,226
20250421,104800,940549165,7840,7840,7840,7840,4
20250421,104700,940517805,7830,7840,7840,7830,43
20250421,104600,940181065,7840,7840,7840,7840,15
20250421,104500,940063465,7840,7830,7840,7830,40
20250421,104400,939750245,7840,7830,7840,7830,182
20250421,104300,938325165,7830,7830,7830,7830,38
20250421,104200,938027625,7830,7840,7840,7830,63
20250421,104100,937534185,7830,7830,7830,7830,5
20250421,104000,937495035,7840,7830,7840,7830,465
20250421,103900,933849815,7840,7840,7840,7840,1190
20250421,103800,924520215,7840,7830,7840,7830,394
20250421,103700,921434645,7840,7840,7840,7840,1
20250421,103600,921426805,7840,7850,7850,7840,54
20250421,103500,921003275,7850,7820,7850,7820,258
20250421,103400,918980525,7840,7820,7840,7815,1847
20250421,103300,904521395,7820,7820,7830,7820,61
20250421,103200,904044275,7820,7830,7830,7820,336
20250421,103100,901416725,7820,7820,7830,7820,548
20250421,103000,897131265,7820,7820,7820,7820,127
20250421,102900,896138125,7830,7830,7840,7830,463
20250421,102800,892512775,7830,7830,7830,7830,0
20250421,102700,892512775,7830,7830,7830,7830,134
20250421,102600,891463555,7840,7840,7840,7840,1
20250421,102500,891455715,7830,7830,7830,7830,43
20250421,102400,891119025,7830,7830,7830,7830,38
20250421,102300,890821485,7840,7840,7840,7840,9
20250421,102200,890750925,7820,7830,7840,7820,412
20250421,102100,887524965,7830,7830,7830,7830,31
20250421,102000,887282235,7840,7850,7860,7830,857
20250421,101900,880569165,7850,7860,7860,7840,530
20250421,101800,876413775,7850,7860,7860,7850,2245
20250421,101700,858789525,7860,7860,7860,7850,947
20250421,101600,851347105,7860,7870,7870,7860,41
20250421,101500,851024815,7870,7870,7870,7870,411
20250421,101400,847790245,7860,7860,7870,7860,324
20250421,101300,845240945,7870,7860,7870,7860,51
20250421,101200,844839955,7870,7870,7870,7870,800
20250421,101100,838543955,7860,7850,7870,7850,169
20250421,101000,837214655,7870,7860,7870,7860,557
20250421,100900,832834605,7860,7870,7870,7860,360
20250421,100800,830004985,7870,7855,7870,7855,2160
20250421,100700,813019770,7850,7860,7860,7850,120
20250421,100600,812077080,7860,7860,7860,7860,101
20250421,100500,811283220,7850,7850,7850,7850,168
20250421,100400,809964420,7850,7840,7850,7840,156
20250421,100300,808740200,7850,7850,7850,7850,5
20250421,100200,808700950,7850,7850,7850,7850,56
20250421,100100,808261350,7860,7850,7860,7850,77
20250421,100000,807656870,7840,7840,7850,7840,512
20250421,095900,803641540,7830,7830,7840,7830,306
20250421,095800,801245500,7830,7830,7830,7820,475
20250421,095700,797526630,7830,7830,7830,7830,0
20250421,095600,797526630,7830,7830,7830,7820,1679
20250421,095500,784390050,7820,7820,7830,7820,1741
20250421,095400,770773990,7820,7820,7830,7820,611
20250421,095300,765992660,7810,7830,7830,7810,2830
20250421,095200,743868050,7830,7830,7830,7830,683
20250421,095100,738520160,7830,7850,7850,7830,136
20250421,095000,737454960,7840,7820,7840,7820,348
20250421,094900,734732850,7810,7820,7830,7810,151
20250421,094800,733553190,7810,7800,7810,7800,1338
20250421,094700,723106670,7800,7820,7820,7790,4995
20250421,094600,684134440,7820,7820,7820,7820,39
20250421,094500,683829460,7820,7830,7830,7820,32
20250421,094400,683579210,7830,7850,7850,7830,1486
20250421,094300,671930300,7850,7850,7850,7850,102
20250421,094200,671129600,7840,7850,7850,7830,2191
20250421,094100,653937150,7850,7850,7850,7830,1006
20250421,094000,646056210,7840,7860,7860,7840,1400
20250421,093900,635058670,7860,7850,7860,7850,1121
20250421,093800,626258260,7850,7870,7870,7840,1751
20250421,093700,612526070,7870,7870,7880,7860,763
20250421,093600,606517450,7860,7880,7880,7860,3854
20250421,093500,576175120,7880,7870,7880,7870,3756
20250421,093400,546596950,7880,7880,7920,7870,5432
20250421,093300,503759310,7890,7830,7890,7830,3292
20250421,093200,477871740,7830,7820,7830,7820,160
20250421,093100,476618950,7820,7820,7820,7820,41
20250421,093000,476298330,7820,7820,7830,7820,967
20250421,092900,468735960,7820,7830,7830,7820,139
20250421,092800,467647980,7820,7820,7820,7820,1859
20250421,092700,453110600,7810,7800,7810,7800,166
20250421,092600,451815580,7800,7800,7810,7790,3419
20250421,092500,425155630,7810,7800,7810,7800,237
20250421,092400,423305360,7810,7820,7820,7800,4653
20250421,092300,386981840,7830,7830,7830,7830,0
20250421,092200,386981840,7830,7810,7830,7810,1030
20250421,092100,378922460,7810,7810,7820,7810,469
20250421,092000,375259530,7810,7820,7830,7810,2048
20250421,091900,359250420,7830,7830,7830,7830,101
20250421,091800,358459590,7830,7830,7830,7820,256
20250421,091700,356455500,7830,7830,7830,7820,548
20250421,091600,352165130,7830,7830,7830,7830,695
20250421,091500,346723280,7830,7830,7830,7830,48
20250421,091400,346347440,7840,7850,7850,7840,25
20250421,091300,346151410,7830,7830,7830,7830,1047
20250421,091200,337953400,7830,7830,7830,7830,846
20250421,091100,331329220,7820,7820,7820,7820,150
20250421,091000,330156220,7810,7820,7820,7810,122
20250421,090900,329202300,7800,7810,7810,7800,1317
20250421,090800,318923200,7800,7840,7840,7800,4493
20250421,090700,283809920,7830,7810,7830,7800,2023
20250421,090600,267992820,7800,7820,7830,7800,555
20250421,090500,263662810,7800,7800,7820,7790,2433
20250421,090400,244683990,7800,7790,7800,7780,5057
20250421,090300,205315260,7790,7810,7820,7790,5552
20250421,090200,161973040,7800,7820,7840,7780,7301
20250421,090100,104971490,7820,7860,7880,7820,4936
20250421,090000,66243160,7880,7910,7910,7850,8390