stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185200,1546134319,1309,1309,1309,1309,4861
20240419,185100,1546134319,1309,1309,1309,1309,0
20240419,185000,1546134319,1309,1309,1309,1309,0
20240419,184900,1546134319,1309,1309,1309,1309,0
20240419,184800,1546134319,1309,1309,1309,1309,0
20240419,184700,1546134319,1309,1309,1309,1309,0
20240419,184600,1546134319,1309,1309,1309,1309,0
20240419,184500,1546134319,1309,1309,1309,1309,0
20240419,184400,1546134319,1309,1309,1309,1309,0
20240419,184300,1546134319,1309,1309,1309,1309,0
20240419,184200,1546134319,1309,1309,1309,1309,0
20240419,184100,1546134319,1309,1309,1309,1309,0
20240419,184000,1546134319,1309,1309,1309,1309,0
20240419,183900,1546134319,1309,1309,1309,1309,0
20240419,183800,1546134319,1309,1309,1309,1309,0
20240419,183700,1546134319,1309,1309,1309,1309,0
20240419,183600,1546134319,1309,1309,1309,1309,0
20240419,183500,1546134319,1309,1309,1309,1309,0
20240419,183400,1546134319,1309,1309,1309,1309,0
20240419,183300,1546134319,1309,1309,1309,1309,0
20240419,183200,1546134319,1309,1309,1309,1309,0
20240419,183100,1546134319,1309,1309,1309,1309,0
20240419,183000,1546134319,1309,1309,1309,1309,0
20240419,182900,1546134319,1309,1309,1309,1309,0
20240419,182800,1546134319,1309,1309,1309,1309,0
20240419,182700,1546134319,1309,1309,1309,1309,0
20240419,182600,1546134319,1309,1309,1309,1309,0
20240419,182500,1546134319,1309,1309,1309,1309,0
20240419,182400,1546134319,1309,1309,1309,1309,0
20240419,182300,1546134319,1309,1309,1309,1309,0
20240419,182200,1546134319,1309,1309,1309,1309,4861
20240419,182100,1546134319,1309,1309,1309,1309,0
20240419,182000,1546134319,1309,1309,1309,1309,0
20240419,181900,1546134319,1309,1309,1309,1309,0
20240419,181800,1546134319,1309,1309,1309,1309,0
20240419,181700,1546134319,1309,1309,1309,1309,0
20240419,181600,1546134319,1309,1309,1309,1309,0
20240419,181500,1546134319,1309,1309,1309,1309,0
20240419,181400,1546134319,1309,1309,1309,1309,0
20240419,181300,1546134319,1309,1309,1309,1309,0
20240419,181200,1546134319,1309,1309,1309,1309,0
20240419,181100,1546134319,1309,1309,1309,1309,0
20240419,181000,1546134319,1309,1309,1309,1309,0
20240419,180900,1546134319,1309,1309,1309,1309,0
20240419,180800,1546134319,1309,1309,1309,1309,0
20240419,180700,1546134319,1309,1309,1309,1309,0
20240419,180600,1546134319,1309,1309,1309,1309,0
20240419,180500,1546134319,1309,1309,1309,1309,0
20240419,180400,1546134319,1309,1309,1309,1309,0
20240419,180300,1546134319,1309,1309,1309,1309,0
20240419,180200,1546134319,1309,1309,1309,1309,0
20240419,180100,1546134319,1309,1309,1309,1309,0
20240419,180000,1546134319,1309,1309,1309,1309,0
20240419,175900,1546134319,1309,1309,1309,1309,0
20240419,175800,1546134319,1309,1309,1309,1309,0
20240419,175700,1546134319,1309,1309,1309,1309,0
20240419,175600,1546134319,1309,1309,1309,1309,0
20240419,175500,1546134319,1309,1309,1309,1309,0
20240419,175400,1546134319,1309,1309,1309,1309,0
20240419,175300,1546134319,1309,1309,1309,1309,0
20240419,175200,1546134319,1309,1309,1309,1309,4861
20240419,175100,1546134319,1309,1309,1309,1309,0
20240419,175000,1546134319,1309,1309,1309,1309,0
20240419,174900,1546134319,1309,1309,1309,1309,0
20240419,174800,1546134319,1309,1309,1309,1309,0
20240419,174700,1546134319,1309,1309,1309,1309,0
20240419,174600,1546134319,1309,1309,1309,1309,0
20240419,174500,1546134319,1309,1309,1309,1309,0
20240419,174400,1546134319,1309,1309,1309,1309,0
20240419,174300,1546134319,1309,1309,1309,1309,0
20240419,174200,1546134319,1309,1309,1309,1309,0
20240419,174100,1546134319,1309,1309,1309,1309,0
20240419,174000,1546134319,1309,1309,1309,1309,0
20240419,173900,1546134319,1309,1309,1309,1309,0
20240419,173800,1546134319,1309,1309,1309,1309,0
20240419,173700,1546134319,1309,1309,1309,1309,0
20240419,173600,1546134319,1309,1309,1309,1309,0
20240419,173500,1546134319,1309,1309,1309,1309,0
20240419,173400,1546134319,1309,1309,1309,1309,0
20240419,173300,1546134319,1309,1309,1309,1309,0
20240419,173200,1546134319,1309,1309,1309,1309,0
20240419,173100,1546134319,1309,1309,1309,1309,0
20240419,173000,1546134319,1309,1309,1309,1309,0
20240419,172900,1546134319,1309,1309,1309,1309,0
20240419,172800,1546134319,1309,1309,1309,1309,0
20240419,172700,1546134319,1309,1309,1309,1309,0
20240419,172600,1546134319,1309,1309,1309,1309,0
20240419,172500,1546134319,1309,1309,1309,1309,0
20240419,172400,1546134319,1309,1309,1309,1309,0
20240419,172300,1546134319,1309,1309,1309,1309,0
20240419,172200,1546134319,1309,1309,1309,1309,4861
20240419,172100,1546134319,1309,1309,1309,1309,0
20240419,172000,1546134319,1309,1309,1309,1309,0
20240419,171900,1546134319,1309,1309,1309,1309,0
20240419,171800,1546134319,1309,1309,1309,1309,0
20240419,171700,1546134319,1309,1309,1309,1309,0
20240419,171600,1546134319,1309,1309,1309,1309,0
20240419,171500,1546134319,1309,1309,1309,1309,0
20240419,171400,1546134319,1309,1309,1309,1309,0
20240419,171300,1546134319,1309,1309,1309,1309,0
20240419,171200,1546134319,1309,1309,1309,1309,0
20240419,171100,1546134319,1309,1309,1309,1309,0
20240419,171000,1546134319,1309,1309,1309,1309,0
20240419,170900,1546134319,1309,1309,1309,1309,0
20240419,170800,1546134319,1309,1309,1309,1309,0
20240419,170700,1546134319,1309,1309,1309,1309,0
20240419,170600,1546134319,1309,1309,1309,1309,0
20240419,170500,1546134319,1309,1309,1309,1309,0
20240419,170400,1546134319,1309,1309,1309,1309,0
20240419,170300,1546134319,1309,1309,1309,1309,0
20240419,170200,1546134319,1309,1309,1309,1309,0
20240419,170100,1546134319,1309,1309,1309,1309,0
20240419,170000,1546134319,1309,1309,1309,1309,0
20240419,165900,1546134319,1309,1309,1309,1309,0
20240419,165800,1546134319,1309,1309,1309,1309,0
20240419,165700,1546134319,1309,1309,1309,1309,0
20240419,165600,1546134319,1309,1309,1309,1309,0
20240419,165500,1546134319,1309,1309,1309,1309,0
20240419,165400,1546134319,1309,1309,1309,1309,0
20240419,165300,1546134319,1309,1309,1309,1309,0
20240419,165200,1546134319,1309,1309,1309,1309,4861
20240419,165100,1546134319,1309,1309,1309,1309,0
20240419,165000,1546134319,1309,1309,1309,1309,0
20240419,164900,1546134319,1309,1309,1309,1309,0
20240419,164800,1546134319,1309,1309,1309,1309,0
20240419,164700,1546134319,1309,1309,1309,1309,0
20240419,164600,1546134319,1309,1309,1309,1309,0
20240419,164500,1546134319,1309,1309,1309,1309,0
20240419,164400,1546134319,1309,1309,1309,1309,0
20240419,164300,1546134319,1309,1309,1309,1309,0
20240419,164200,1546134319,1309,1309,1309,1309,0
20240419,164100,1546134319,1309,1309,1309,1309,0
20240419,164000,1546134319,1309,1309,1309,1309,0
20240419,163900,1546134319,1309,1309,1309,1309,0
20240419,163800,1546134319,1309,1309,1309,1309,0
20240419,163700,1546134319,1309,1309,1309,1309,0
20240419,163600,1546134319,1309,1309,1309,1309,0
20240419,163500,1546134319,1309,1309,1309,1309,0
20240419,163400,1546134319,1309,1309,1309,1309,0
20240419,163300,1546134319,1309,1309,1309,1309,0
20240419,163200,1546134319,1309,1309,1309,1309,0
20240419,163100,1546134319,1309,1309,1309,1309,0
20240419,163000,1546134319,1309,1309,1309,1309,0
20240419,162900,1546134319,1309,1309,1309,1309,0
20240419,162800,1546134319,1309,1309,1309,1309,0
20240419,162700,1546134319,1309,1309,1309,1309,0
20240419,162600,1546134319,1309,1309,1309,1309,0
20240419,162500,1546134319,1309,1309,1309,1309,0
20240419,162400,1546134319,1309,1309,1309,1309,0
20240419,162300,1546134319,1309,1309,1309,1309,0
20240419,162200,1546134319,1309,1309,1309,1309,4861
20240419,162100,1546134319,1309,1309,1309,1309,0
20240419,162000,1546134319,1309,1309,1309,1309,0
20240419,161900,1546134319,1309,1309,1309,1309,0
20240419,161800,1546134319,1309,1309,1309,1309,0
20240419,161700,1546134319,1309,1309,1309,1309,0
20240419,161600,1546134319,1309,1309,1309,1309,0
20240419,161500,1546134319,1309,1309,1309,1309,0
20240419,161400,1546134319,1309,1309,1309,1309,0
20240419,161300,1546134319,1309,1309,1309,1309,0
20240419,161200,1546134319,1309,1309,1309,1309,0
20240419,161100,1546134319,1309,1309,1309,1309,0
20240419,161000,1546134319,1309,1309,1309,1309,0
20240419,160900,1546134319,1309,1309,1309,1309,0
20240419,160800,1546134319,1309,1309,1309,1309,0
20240419,160700,1546134319,1309,1309,1309,1309,0
20240419,160600,1546134319,1309,1309,1309,1309,0
20240419,160500,1546134319,1309,1309,1309,1309,0
20240419,160400,1546134319,1309,1309,1309,1309,0
20240419,160300,1546134319,1309,1309,1309,1309,0
20240419,160200,1546134319,1309,1309,1309,1309,0
20240419,160100,1546134319,1309,1309,1309,1309,0
20240419,160000,1546134319,1309,1309,1309,1309,0
20240419,155900,1546134319,1309,1309,1309,1309,0
20240419,155800,1546134319,1309,1309,1309,1309,0
20240419,155700,1546134319,1309,1309,1309,1309,0
20240419,155600,1546134319,1309,1309,1309,1309,0
20240419,155500,1546134319,1309,1309,1309,1309,0
20240419,155400,1546134319,1309,1309,1309,1309,0
20240419,155300,1546134319,1309,1309,1309,1309,0
20240419,155200,1546134319,1309,1309,1309,1309,4861
20240419,155100,1546134319,1309,1309,1309,1309,0
20240419,155000,1546134319,1309,1309,1309,1309,0
20240419,154900,1546134319,1309,1309,1309,1309,0
20240419,154800,1546134319,1309,1309,1309,1309,0
20240419,154700,1546134319,1309,1309,1309,1309,0
20240419,154600,1546134319,1309,1309,1309,1309,0
20240419,154500,1546134319,1309,1309,1309,1309,0
20240419,154400,1546134319,1309,1309,1309,1309,0
20240419,154300,1546134319,1309,1309,1309,1309,0
20240419,154200,1546134319,1309,1309,1309,1309,0
20240419,154100,1546134319,1309,1309,1309,1309,0
20240419,154000,1546134319,1309,1309,1309,1309,0
20240419,153900,1546134319,1309,1309,1309,1309,0
20240419,153800,1546134319,1309,1309,1309,1309,0
20240419,153700,1546134319,1309,1309,1309,1309,0
20240419,153600,1546134319,1309,1309,1309,1309,0
20240419,153500,1546134319,1309,1309,1309,1309,0
20240419,153400,1546134319,1309,1309,1309,1309,0
20240419,153300,1546134319,1309,1309,1309,1309,0
20240419,153200,1546134319,1309,1309,1309,1309,0
20240419,153100,1546134319,1309,1309,1309,1309,0
20240419,153000,1546134319,1309,1309,1309,1309,4861
20240419,152900,1539771270,1310,1310,1310,1310,0
20240419,152800,1539771270,1310,1310,1310,1310,0
20240419,152700,1539771270,1310,1310,1310,1310,0
20240419,152600,1539771270,1310,1310,1310,1310,0
20240419,152500,1539771270,1310,1310,1310,1310,0
20240419,152400,1539771270,1310,1310,1310,1310,0
20240419,152300,1539771270,1310,1310,1310,1310,0
20240419,152200,1539771270,1310,1310,1310,1310,0
20240419,152100,1539771270,1310,1310,1310,1310,0
20240419,152000,1539771270,1310,1310,1310,1310,0
20240419,151900,1539771270,1310,1300,1310,1300,718
20240419,151800,1538837340,1311,1311,1312,1311,401
20240419,151700,1538311559,1311,1311,1311,1311,1006
20240419,151600,1536992693,1311,1301,1311,1297,532
20240419,151500,1536299923,1312,1312,1312,1312,392
20240419,151400,1535785619,1305,1311,1311,1295,3248
20240419,151300,1531578631,1312,1312,1312,1312,0
20240419,151200,1531578631,1312,1306,1312,1306,331
20240419,151100,1531146206,1306,1297,1306,1294,514
20240419,151000,1530476836,1297,1295,1297,1293,2940
20240419,150900,1526666078,1296,1307,1307,1296,7019
20240419,150800,1517561981,1300,1306,1314,1299,6540
20240419,150700,1509051175,1315,1315,1315,1315,0
20240419,150600,1509051175,1315,1307,1315,1307,265
20240419,150500,1508704812,1316,1308,1316,1308,583
20240419,150400,1507941448,1308,1316,1316,1308,121
20240419,150300,1507783148,1316,1316,1316,1316,167
20240419,150200,1507563376,1316,1317,1317,1307,52
20240419,150100,1507495393,1306,1308,1317,1306,884
20240419,150000,1506332402,1308,1313,1317,1308,1438
20240419,145900,1504449870,1317,1305,1317,1300,1072
20240419,145800,1503048364,1305,1305,1305,1305,278
20240419,145700,1502685574,1305,1305,1305,1305,716
20240419,145600,1501751194,1305,1305,1305,1305,31
20240419,145500,1501710739,1305,1305,1305,1304,223
20240419,145400,1501419820,1305,1297,1305,1297,13384
20240419,145300,1483999122,1297,1295,1297,1295,1391
20240419,145200,1482196256,1296,1301,1301,1255,25754
20240419,145100,1449093507,1305,1305,1305,1301,649
20240419,145000,1448246970,1305,1310,1310,1301,10380
20240419,144900,1434699283,1315,1315,1315,1315,255
20240419,144800,1434363958,1315,1311,1315,1310,1927
20240419,144700,1431838472,1320,1312,1320,1312,89
20240419,144600,1431721688,1320,1314,1320,1312,1068
20240419,144500,1430319140,1320,1313,1320,1313,51
20240419,144400,1430252170,1321,1314,1321,1314,1758
20240419,144300,1427940667,1314,1314,1314,1314,216
20240419,144200,1427656843,1315,1315,1315,1315,10
20240419,144100,1427643693,1315,1314,1315,1313,732
20240419,144000,1426682564,1314,1320,1320,1314,711
20240419,143900,1425747799,1315,1320,1320,1315,352
20240419,143800,1425284607,1320,1320,1320,1320,61
20240419,143700,1425204087,1321,1321,1321,1321,0
20240419,143600,1425204087,1321,1321,1321,1321,0
20240419,143500,1425204087,1321,1316,1321,1316,64
20240419,143400,1425119858,1322,1322,1322,1322,10
20240419,143300,1425106638,1322,1322,1322,1322,54
20240419,143200,1425035250,1322,1320,1322,1320,62
20240419,143100,1424953325,1320,1315,1320,1315,12
20240419,143000,1424937495,1315,1315,1315,1315,0
20240419,142900,1424937495,1315,1315,1315,1315,21
20240419,142800,1424909880,1315,1315,1315,1315,0
20240419,142700,1424909880,1315,1317,1317,1315,2403
20240419,142600,1421747427,1323,1323,1323,1323,1104
20240419,142500,1420286835,1323,1323,1323,1318,346
20240419,142400,1419830577,1324,1324,1324,1324,0
20240419,142300,1419830577,1324,1324,1324,1324,2035
20240419,142200,1417136237,1324,1324,1324,1324,1
20240419,142100,1417134913,1316,1316,1316,1316,102
20240419,142000,1417000681,1324,1324,1324,1324,157
20240419,141900,1416792813,1324,1324,1324,1324,200
20240419,141800,1416528013,1324,1324,1324,1324,10
20240419,141700,1416514773,1324,1324,1324,1324,0
20240419,141600,1416514773,1324,1324,1324,1324,217
20240419,141500,1416227465,1324,1323,1324,1323,500
20240419,141400,1415565628,1323,1324,1324,1313,513
20240419,141300,1414886549,1324,1320,1324,1320,900
20240419,141200,1413696075,1320,1320,1320,1320,0
20240419,141100,1413696075,1320,1318,1320,1318,1006
20240419,141000,1412369155,1318,1318,1318,1318,1022
20240419,140900,1411022159,1318,1318,1318,1318,10
20240419,140800,1411008979,1312,1312,1312,1312,500
20240419,140700,1410352979,1318,1311,1318,1311,225
20240419,140600,1410057962,1311,1311,1311,1311,0
20240419,140500,1410057962,1311,1318,1318,1311,2427
20240419,140400,1406875018,1319,1314,1319,1313,60
20240419,140300,1406796169,1319,1319,1319,1319,0
20240419,140200,1406796169,1319,1319,1319,1319,1000
20240419,140100,1405477169,1319,1319,1319,1312,621
20240419,140000,1404662270,1319,1314,1319,1311,300
20240419,135900,1404267260,1319,1318,1319,1318,6009
20240419,135800,1396347344,1318,1318,1318,1318,0
20240419,135700,1396347344,1318,1318,1318,1318,0
20240419,135600,1396347344,1318,1315,1318,1314,494
20240419,135500,1395698018,1316,1322,1322,1316,602
20240419,135400,1394904950,1324,1323,1324,1318,2597
20240419,135300,1391474865,1325,1323,1325,1323,9
20240419,135200,1391462956,1325,1325,1325,1325,10
20240419,135100,1391449706,1325,1325,1325,1325,0
20240419,135000,1391449706,1325,1325,1325,1325,0
20240419,134900,1391449706,1325,1325,1325,1325,800
20240419,134800,1390389706,1325,1325,1325,1325,0
20240419,134700,1390389706,1325,1325,1325,1325,0
20240419,134600,1390389706,1325,1325,1325,1325,0
20240419,134500,1390389706,1325,1325,1325,1325,1
20240419,134400,1390388381,1324,1325,1325,1324,20
20240419,134300,1390361891,1325,1325,1325,1325,0
20240419,134200,1390361891,1325,1325,1325,1325,0
20240419,134100,1390361891,1325,1325,1325,1325,100
20240419,134000,1390229391,1325,1325,1325,1325,50
20240419,133900,1390163141,1325,1325,1325,1325,0
20240419,133800,1390163141,1325,1325,1325,1325,0
20240419,133700,1390163141,1325,1319,1325,1319,38
20240419,133600,1390113013,1325,1325,1325,1325,1
20240419,133500,1390111688,1320,1320,1320,1320,0
20240419,133400,1390111688,1320,1320,1320,1320,1016
20240419,133300,1388770568,1321,1325,1325,1321,4059
20240419,133200,1383402694,1325,1332,1332,1325,2
20240419,133100,1383400037,1326,1326,1326,1326,687
20240419,133000,1382489075,1333,1333,1333,1333,2
20240419,132900,1382486409,1333,1333,1333,1333,0
20240419,132800,1382486409,1333,1333,1333,1333,0
20240419,132700,1382486409,1333,1333,1333,1333,1
20240419,132600,1382485076,1333,1333,1333,1333,1
20240419,132500,1382483743,1324,1326,1326,1324,500
20240419,132400,1381821205,1333,1339,1339,1333,20
20240419,132300,1381794485,1339,1339,1339,1339,0
20240419,132200,1381794485,1339,1339,1339,1339,0
20240419,132100,1381794485,1339,1339,1339,1339,0
20240419,132000,1381794485,1339,1331,1339,1325,2661
20240419,131900,1378265565,1331,1331,1331,1331,200
20240419,131800,1377999365,1331,1331,1331,1331,8
20240419,131700,1377988717,1340,1340,1340,1340,0
20240419,131600,1377988717,1340,1325,1340,1323,1801
20240419,131500,1375597890,1323,1324,1324,1323,1411
20240419,131400,1373729936,1325,1325,1325,1325,10
20240419,131300,1373716686,1325,1340,1340,1324,302
20240419,131200,1373316671,1340,1340,1340,1340,0
20240419,131100,1373316671,1340,1340,1340,1340,350
20240419,131000,1372847671,1340,1340,1341,1340,1005
20240419,130900,1371500957,1340,1323,1340,1323,1073
20240419,130800,1370063522,1323,1317,1333,1317,4309
20240419,130700,1364363419,1317,1314,1317,1314,1383
20240419,130600,1362542761,1314,1312,1314,1312,704
20240419,130500,1361617708,1311,1308,1311,1307,26405
20240419,130400,1327080462,1307,1308,1308,1307,1511
20240419,130300,1325105074,1308,1308,1308,1305,1101
20240419,130200,1323665116,1300,1312,1312,1300,7907
20240419,130100,1313372429,1312,1312,1314,1303,16214
20240419,130000,1292164870,1312,1316,1316,1309,10592
20240419,125900,1278266062,1316,1322,1323,1316,8354
20240419,125800,1267248998,1323,1320,1323,1319,1185
20240419,125700,1265684802,1323,1323,1323,1323,200
20240419,125600,1265420202,1323,1330,1330,1318,19879
20240419,125500,1239120886,1330,1330,1330,1326,6079
20240419,125400,1231049926,1340,1340,1340,1330,1660
20240419,125300,1228839645,1340,1337,1340,1332,1293
20240419,125200,1227114829,1341,1341,1341,1341,301
20240419,125100,1226711188,1337,1337,1337,1337,0
20240419,125000,1226711188,1337,1335,1337,1335,656
20240419,124900,1225834136,1337,1334,1337,1334,501
20240419,124800,1225165799,1335,1337,1337,1335,2766
20240419,124700,1221470475,1343,1343,1343,1343,0
20240419,124600,1221470475,1343,1343,1343,1343,1008
20240419,124500,1220116731,1343,1342,1343,1342,1701
20240419,124400,1217832877,1342,1332,1342,1332,623
20240419,124300,1217003021,1343,1342,1343,1342,160
20240419,124200,1216788250,1343,1342,1343,1342,4110
20240419,124100,1211272604,1342,1342,1342,1342,395
20240419,124000,1210742514,1341,1341,1341,1341,179
20240419,123900,1210502475,1342,1342,1342,1342,0
20240419,123800,1210502475,1342,1342,1342,1342,0
20240419,123700,1210502475,1342,1331,1342,1329,1506
20240419,123600,1208500467,1342,1331,1342,1331,105
20240419,123500,1208360217,1331,1344,1344,1331,915
20240419,123400,1207131107,1344,1339,1344,1330,3430
20240419,123300,1202556694,1347,1347,1347,1347,0
20240419,123200,1202556694,1347,1347,1347,1347,0
20240419,123100,1202556694,1347,1347,1347,1347,208
20240419,123000,1202276518,1347,1340,1347,1340,791
20240419,122900,1201215381,1340,1340,1340,1340,100
20240419,122800,1201081381,1340,1340,1340,1340,75
20240419,122700,1200980881,1340,1340,1340,1340,14
20240419,122600,1200962121,1333,1333,1333,1333,0
20240419,122500,1200962121,1333,1329,1333,1329,14169
20240419,122400,1182108705,1329,1329,1329,1329,1000
20240419,122300,1180779705,1328,1328,1329,1328,2406
20240419,122200,1177584137,1319,1328,1328,1319,3189
20240419,122100,1173362984,1328,1317,1328,1317,10210
20240419,122000,1159891520,1317,1326,1326,1317,5567
20240419,121900,1152528723,1329,1329,1329,1326,3312
20240419,121800,1148131604,1330,1340,1340,1329,18077
20240419,121700,1124029028,1340,1345,1350,1339,5676
20240419,121600,1116417360,1350,1350,1350,1350,0
20240419,121500,1116417360,1350,1350,1350,1350,50
20240419,121400,1116349860,1350,1350,1350,1350,0
20240419,121300,1116349860,1350,1350,1350,1350,600
20240419,121200,1115539860,1350,1350,1350,1350,51
20240419,121100,1115471010,1351,1351,1351,1351,400
20240419,121000,1114930610,1350,1350,1350,1346,7432
20240419,120900,1104919998,1350,1351,1351,1350,238
20240419,120800,1104598510,1351,1352,1352,1351,352
20240419,120700,1104122956,1352,1352,1352,1352,600
20240419,120600,1103311756,1351,1351,1352,1351,1421
20240419,120500,1101390864,1353,1352,1353,1352,676
20240419,120400,1100476661,1352,1352,1352,1352,1
20240419,120300,1100475309,1350,1352,1352,1350,637
20240419,120200,1099615157,1352,1343,1352,1340,203
20240419,120100,1099342730,1352,1347,1352,1347,312
20240419,120000,1098921246,1347,1347,1347,1347,500
20240419,115900,1098247746,1347,1347,1347,1347,108
20240419,115800,1098102270,1341,1344,1344,1340,6143
20240419,115700,1089862503,1354,1353,1354,1353,2100
20240419,115600,1087019496,1354,1354,1354,1353,2805
20240419,115500,1083221527,1342,1354,1354,1342,2024
20240419,115400,1080502509,1354,1346,1354,1343,5707
20240419,115300,1072826509,1348,1348,1348,1347,794
20240419,115200,1071756786,1348,1352,1352,1348,200
20240419,115100,1071487114,1354,1354,1354,1354,405
20240419,115000,1070938744,1348,1347,1348,1347,396
20240419,114900,1070404946,1347,1355,1355,1347,1608
20240419,114800,1068233614,1354,1354,1354,1354,70
20240419,114700,1068138834,1354,1354,1354,1347,15135
20240419,114600,1047716056,1354,1355,1355,1354,550
20240419,114500,1046971346,1356,1357,1357,1356,20
20240419,114400,1046944216,1357,1351,1357,1351,359
20240419,114300,1046457353,1357,1351,1357,1351,222
20240419,114200,1046156657,1357,1357,1357,1357,0
20240419,114100,1046156657,1357,1351,1357,1351,2968
20240419,114000,1042146295,1351,1357,1357,1350,26578
20240419,113900,1006172337,1359,1359,1359,1359,1228
20240419,113800,1004503485,1359,1359,1359,1359,1342
20240419,113700,1002679707,1359,1357,1359,1357,4610
20240419,113600,996420465,1359,1364,1364,1358,7536
20240419,113500,986183062,1360,1360,1360,1360,2000
20240419,113400,983463062,1361,1364,1364,1361,501
20240419,113300,982781198,1364,1363,1364,1361,3583
20240419,113200,977901063,1364,1366,1366,1364,1695
20240419,113100,975586693,1366,1366,1366,1366,4008
20240419,113000,970111765,1362,1362,1362,1362,590
20240419,112900,969308185,1366,1366,1366,1366,800
20240419,112800,968215385,1366,1366,1366,1366,10
20240419,112700,968201725,1366,1366,1366,1366,1000
20240419,112600,966835725,1366,1366,1366,1366,0
20240419,112500,966835725,1366,1366,1366,1366,0
20240419,112400,966835725,1366,1365,1366,1365,3560
20240419,112300,961975325,1365,1365,1365,1360,5013
20240419,112200,955147580,1365,1361,1365,1361,1160
20240419,112100,953568240,1365,1365,1365,1365,73
20240419,112000,953468595,1365,1364,1365,1364,1000
20240419,111900,952104386,1363,1364,1364,1363,312
20240419,111800,951678821,1369,1369,1369,1369,0
20240419,111700,951678821,1369,1369,1369,1369,22
20240419,111600,951648703,1359,1359,1359,1359,0
20240419,111500,951648703,1359,1361,1361,1359,8303
20240419,111400,940353942,1361,1361,1361,1361,300
20240419,111300,939945642,1361,1369,1369,1361,2105
20240419,111200,937072129,1368,1361,1368,1361,3040
20240419,111100,932913416,1368,1360,1368,1360,2004
20240419,111000,930187944,1360,1360,1360,1360,6000
20240419,110900,922027944,1368,1361,1368,1360,7023
20240419,110800,912473771,1361,1368,1368,1361,5800
20240419,110700,904544416,1368,1368,1368,1368,0
20240419,110600,904544416,1368,1362,1368,1362,97
20240419,110500,904412266,1362,1363,1363,1362,500
20240419,110400,903731246,1370,1370,1370,1370,0
20240419,110300,903731246,1370,1370,1370,1370,415
20240419,110200,903162696,1370,1370,1370,1370,500
20240419,110100,902477696,1370,1362,1370,1362,1017
20240419,110000,901092504,1370,1362,1370,1362,7916
20240419,105900,890277852,1362,1363,1366,1361,17640
20240419,105800,866265437,1363,1363,1366,1362,3173
20240419,105700,861942722,1363,1367,1367,1363,386
20240419,105600,861416596,1367,1367,1367,1362,2341
20240419,105500,858224119,1368,1368,1368,1368,16
20240419,105400,858202231,1361,1370,1370,1361,12647
20240419,105300,840980073,1370,1370,1370,1370,1
20240419,105200,840978703,1363,1365,1371,1363,3456
20240419,105100,836267802,1364,1371,1371,1362,2002
20240419,105000,833539575,1370,1368,1371,1363,837
20240419,104900,832397229,1368,1368,1368,1368,0
20240419,104800,832397229,1368,1366,1372,1362,11268
20240419,104700,817032808,1366,1366,1366,1366,44
20240419,104600,816972704,1372,1372,1372,1372,30
20240419,104500,816931544,1372,1372,1372,1365,7550
20240419,104400,806602360,1372,1378,1378,1372,5433
20240419,104300,799129114,1379,1376,1379,1376,4067
20240419,104200,793520733,1379,1379,1379,1372,2702
20240419,104100,789801675,1379,1372,1379,1372,8011
20240419,104000,778754576,1372,1370,1375,1366,14504
20240419,103900,758919129,1379,1379,1379,1379,461
20240419,103800,758283410,1379,1375,1380,1368,144
20240419,103700,758085758,1375,1374,1375,1374,796
20240419,103600,756991467,1363,1372,1375,1363,17237
20240419,103500,733454289,1373,1386,1386,1373,20926
20240419,103400,704645486,1385,1385,1385,1385,538
20240419,103300,703900356,1385,1384,1385,1384,6300
20240419,103200,695176248,1385,1381,1385,1381,1000
20240419,103100,693792064,1381,1375,1381,1374,153
20240419,103000,693581673,1375,1387,1387,1375,2716
20240419,102900,689839999,1380,1383,1384,1380,16513
20240419,102800,667034102,1384,1385,1385,1384,440
20240419,102700,666425037,1384,1388,1388,1384,2434
20240419,102600,663054997,1388,1388,1391,1388,2151
20240419,102500,660068465,1390,1393,1393,1389,4524
20240419,102400,653776326,1397,1388,1398,1388,4856
20240419,102300,646994838,1396,1388,1396,1388,2461
20240419,102200,643562694,1388,1394,1395,1388,15774
20240419,102100,621565456,1395,1384,1395,1376,41305
20240419,102000,564152015,1374,1372,1384,1371,7738
20240419,101900,553462613,1383,1375,1383,1375,10516
20240419,101800,538960675,1368,1374,1374,1368,1717
20240419,101700,536601619,1374,1374,1374,1374,200
20240419,101600,536326819,1374,1367,1374,1367,279
20240419,101500,535943796,1367,1367,1367,1367,20
20240419,101400,535916456,1375,1375,1375,1375,0
20240419,101300,535916456,1375,1375,1375,1375,338
20240419,101200,535451706,1375,1375,1375,1375,1
20240419,101100,535450331,1367,1367,1367,1367,319
20240419,101000,535014258,1360,1370,1370,1360,9800
20240419,100900,521662547,1370,1365,1370,1365,661
20240419,100800,520760277,1364,1376,1376,1364,10256
20240419,100700,506741370,1373,1373,1373,1373,100
20240419,100600,506604070,1373,1372,1373,1372,1912
20240419,100500,503979896,1379,1379,1379,1379,306
20240419,100400,503557922,1379,1380,1380,1379,468
20240419,100300,502912159,1380,1380,1380,1380,1781
20240419,100200,500454379,1380,1377,1380,1377,3111
20240419,100100,496170505,1377,1372,1377,1372,17535
20240419,100000,472063031,1372,1369,1372,1366,12205
20240419,095900,455331871,1365,1365,1365,1365,0
20240419,095800,455331871,1365,1365,1365,1365,0
20240419,095700,455331871,1365,1365,1365,1365,2
20240419,095600,455329141,1369,1370,1370,1365,607
20240419,095500,454499082,1370,1365,1370,1361,2782
20240419,095400,450694997,1363,1363,1363,1363,479
20240419,095300,450042120,1363,1363,1363,1363,10
20240419,095200,450028490,1363,1363,1363,1362,1438
20240419,095100,448069136,1363,1368,1368,1363,3447
20240419,095000,443363101,1370,1370,1370,1370,384
20240419,094900,442837021,1374,1374,1374,1374,0
20240419,094800,442837021,1374,1374,1374,1370,25
20240419,094700,442802675,1370,1370,1370,1367,1839
20240419,094600,440288645,1364,1364,1364,1364,0
20240419,094500,440288645,1364,1370,1370,1363,2136
20240419,094400,437373881,1365,1374,1374,1365,1122
20240419,094300,435838913,1375,1375,1375,1375,373
20240419,094200,435326038,1375,1375,1375,1375,202
20240419,094100,435048288,1375,1366,1375,1362,235
20240419,094000,434725543,1375,1375,1375,1375,0
20240419,093900,434725543,1375,1375,1375,1375,0
20240419,093800,434725543,1375,1370,1375,1370,1239
20240419,093700,433022972,1361,1365,1365,1361,2385
20240419,093600,429771347,1365,1375,1375,1365,2
20240419,093500,429768607,1376,1362,1376,1362,2785
20240419,093400,425972265,1357,1360,1362,1357,3129
20240419,093300,421723195,1360,1363,1363,1359,5793
20240419,093200,413837389,1362,1369,1369,1362,4223
20240419,093100,408070769,1369,1369,1377,1369,14334
20240419,093000,388378925,1368,1376,1376,1368,16629
20240419,092900,365591596,1374,1376,1376,1374,6604
20240419,092800,356509417,1377,1377,1378,1376,3425
20240419,092700,351792404,1380,1384,1385,1380,3579
20240419,092600,346851117,1385,1378,1385,1377,4597
20240419,092500,340489526,1387,1387,1388,1377,5314
20240419,092400,333121157,1387,1379,1388,1379,19299
20240419,092300,306435065,1378,1370,1378,1370,8822
20240419,092200,294284829,1376,1374,1376,1374,15136
20240419,092100,273475329,1375,1365,1375,1365,5989
20240419,092000,265271830,1370,1370,1370,1370,3878
20240419,091900,259958970,1371,1371,1379,1371,435
20240419,091800,259362577,1371,1381,1381,1371,5253
20240419,091700,252125450,1375,1370,1375,1370,13470
20240419,091600,233636120,1370,1360,1370,1350,11695
20240419,091500,217686582,1360,1361,1361,1347,260
20240419,091400,217333020,1355,1354,1355,1346,3856
20240419,091300,212119890,1353,1365,1365,1353,11702
20240419,091200,196205738,1370,1372,1372,1363,16157
20240419,091100,174137495,1383,1376,1384,1371,8930
20240419,091000,161819114,1376,1376,1376,1370,13344
20240419,090900,143498428,1376,1377,1377,1376,2445
20240419,090800,140134007,1380,1381,1381,1380,9319
20240419,090700,127273786,1380,1386,1386,1380,4502
20240419,090600,121048010,1387,1381,1390,1374,8607
20240419,090500,109148366,1380,1380,1380,1380,896
20240419,090400,107911886,1380,1382,1384,1366,8176
20240419,090300,96685096,1384,1386,1395,1365,35002
20240419,090200,48246375,1387,1364,1387,1350,14268
20240419,090100,28691882,1363,1350,1363,1348,5099
20240419,090000,21784212,1350,1355,1355,1336,16173