stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190900,37969277280,14690,14690,14690,14690,93283
20240419,190800,37969277280,14690,14690,14690,14690,0
20240419,190700,37969277280,14690,14690,14690,14690,0
20240419,190600,37969277280,14690,14690,14690,14690,0
20240419,190500,37969277280,14690,14690,14690,14690,0
20240419,190400,37969277280,14690,14690,14690,14690,0
20240419,190300,37969277280,14690,14690,14690,14690,0
20240419,190200,37969277280,14690,14690,14690,14690,0
20240419,190100,37969277280,14690,14690,14690,14690,0
20240419,190000,37969277280,14690,14690,14690,14690,0
20240419,185900,37969277280,14690,14690,14690,14690,0
20240419,185800,37969277280,14690,14690,14690,14690,0
20240419,185700,37969277280,14690,14690,14690,14690,0
20240419,185600,37969277280,14690,14690,14690,14690,0
20240419,185500,37969277280,14690,14690,14690,14690,0
20240419,185400,37969277280,14690,14690,14690,14690,0
20240419,185300,37969277280,14690,14690,14690,14690,0
20240419,185200,37969277280,14690,14690,14690,14690,0
20240419,185100,37969277280,14690,14690,14690,14690,0
20240419,185000,37969277280,14690,14690,14690,14690,0
20240419,184900,37969277280,14690,14690,14690,14690,0
20240419,184800,37969277280,14690,14690,14690,14690,0
20240419,184700,37969277280,14690,14690,14690,14690,0
20240419,184600,37969277280,14690,14690,14690,14690,0
20240419,184500,37969277280,14690,14690,14690,14690,0
20240419,184400,37969277280,14690,14690,14690,14690,0
20240419,184300,37969277280,14690,14690,14690,14690,0
20240419,184200,37969277280,14690,14690,14690,14690,0
20240419,184100,37969277280,14690,14690,14690,14690,0
20240419,184000,37969277280,14690,14690,14690,14690,0
20240419,183900,37969277280,14690,14690,14690,14690,93283
20240419,183800,37969277280,14690,14690,14690,14690,0
20240419,183700,37969277280,14690,14690,14690,14690,0
20240419,183600,37969277280,14690,14690,14690,14690,0
20240419,183500,37969277280,14690,14690,14690,14690,0
20240419,183400,37969277280,14690,14690,14690,14690,0
20240419,183300,37969277280,14690,14690,14690,14690,0
20240419,183200,37969277280,14690,14690,14690,14690,0
20240419,183100,37969277280,14690,14690,14690,14690,0
20240419,183000,37969277280,14690,14690,14690,14690,0
20240419,182900,37969277280,14690,14690,14690,14690,0
20240419,182800,37969277280,14690,14690,14690,14690,0
20240419,182700,37969277280,14690,14690,14690,14690,0
20240419,182600,37969277280,14690,14690,14690,14690,0
20240419,182500,37969277280,14690,14690,14690,14690,0
20240419,182400,37969277280,14690,14690,14690,14690,0
20240419,182300,37969277280,14690,14690,14690,14690,0
20240419,182200,37969277280,14690,14690,14690,14690,0
20240419,182100,37969277280,14690,14690,14690,14690,0
20240419,182000,37969277280,14690,14690,14690,14690,0
20240419,181900,37969277280,14690,14690,14690,14690,0
20240419,181800,37969277280,14690,14690,14690,14690,0
20240419,181700,37969277280,14690,14690,14690,14690,0
20240419,181600,37969277280,14690,14690,14690,14690,0
20240419,181500,37969277280,14690,14690,14690,14690,0
20240419,181400,37969277280,14690,14690,14690,14690,0
20240419,181300,37969277280,14690,14690,14690,14690,0
20240419,181200,37969277280,14690,14690,14690,14690,0
20240419,181100,37969277280,14690,14690,14690,14690,0
20240419,181000,37969277280,14690,14690,14690,14690,0
20240419,180900,37969277280,14690,14690,14690,14690,93283
20240419,180800,37969277280,14690,14690,14690,14690,0
20240419,180700,37969277280,14690,14690,14690,14690,0
20240419,180600,37969277280,14690,14690,14690,14690,0
20240419,180500,37969277280,14690,14690,14690,14690,0
20240419,180400,37969277280,14690,14690,14690,14690,0
20240419,180300,37969277280,14690,14690,14690,14690,0
20240419,180200,37969277280,14690,14690,14690,14690,0
20240419,180100,37969277280,14690,14690,14690,14690,0
20240419,180000,37969277280,14690,14690,14690,14690,0
20240419,175900,37969277280,14690,14690,14690,14690,0
20240419,175800,37969277280,14690,14690,14690,14690,0
20240419,175700,37969277280,14690,14690,14690,14690,0
20240419,175600,37969277280,14690,14690,14690,14690,0
20240419,175500,37969277280,14690,14690,14690,14690,0
20240419,175400,37969277280,14690,14690,14690,14690,0
20240419,175300,37969277280,14690,14690,14690,14690,0
20240419,175200,37969277280,14690,14690,14690,14690,0
20240419,175100,37969277280,14690,14690,14690,14690,0
20240419,175000,37969277280,14690,14690,14690,14690,0
20240419,174900,37969277280,14690,14690,14690,14690,0
20240419,174800,37969277280,14690,14690,14690,14690,0
20240419,174700,37969277280,14690,14690,14690,14690,0
20240419,174600,37969277280,14690,14690,14690,14690,0
20240419,174500,37969277280,14690,14690,14690,14690,0
20240419,174400,37969277280,14690,14690,14690,14690,0
20240419,174300,37969277280,14690,14690,14690,14690,0
20240419,174200,37969277280,14690,14690,14690,14690,0
20240419,174100,37969277280,14690,14690,14690,14690,0
20240419,174000,37969277280,14690,14690,14690,14690,0
20240419,173900,37969277280,14690,14690,14690,14690,93283
20240419,173800,37969277280,14690,14690,14690,14690,0
20240419,173700,37969277280,14690,14690,14690,14690,0
20240419,173600,37969277280,14690,14690,14690,14690,0
20240419,173500,37969277280,14690,14690,14690,14690,0
20240419,173400,37969277280,14690,14690,14690,14690,0
20240419,173300,37969277280,14690,14690,14690,14690,0
20240419,173200,37969277280,14690,14690,14690,14690,0
20240419,173100,37969277280,14690,14690,14690,14690,0
20240419,173000,37969277280,14690,14690,14690,14690,0
20240419,172900,37969277280,14690,14690,14690,14690,0
20240419,172800,37969277280,14690,14690,14690,14690,0
20240419,172700,37969277280,14690,14690,14690,14690,0
20240419,172600,37969277280,14690,14690,14690,14690,0
20240419,172500,37969277280,14690,14690,14690,14690,0
20240419,172400,37969277280,14690,14690,14690,14690,0
20240419,172300,37969277280,14690,14690,14690,14690,0
20240419,172200,37969277280,14690,14690,14690,14690,0
20240419,172100,37969277280,14690,14690,14690,14690,0
20240419,172000,37969277280,14690,14690,14690,14690,0
20240419,171900,37969277280,14690,14690,14690,14690,0
20240419,171800,37969277280,14690,14690,14690,14690,0
20240419,171700,37969277280,14690,14690,14690,14690,0
20240419,171600,37969277280,14690,14690,14690,14690,0
20240419,171500,37969277280,14690,14690,14690,14690,0
20240419,171400,37969277280,14690,14690,14690,14690,0
20240419,171300,37969277280,14690,14690,14690,14690,0
20240419,171200,37969277280,14690,14690,14690,14690,0
20240419,171100,37969277280,14690,14690,14690,14690,0
20240419,171000,37969277280,14690,14690,14690,14690,0
20240419,170900,37969277280,14690,14690,14690,14690,93283
20240419,170800,37969277280,14690,14690,14690,14690,0
20240419,170700,37969277280,14690,14690,14690,14690,0
20240419,170600,37969277280,14690,14690,14690,14690,0
20240419,170500,37969277280,14690,14690,14690,14690,0
20240419,170400,37969277280,14690,14690,14690,14690,0
20240419,170300,37969277280,14690,14690,14690,14690,0
20240419,170200,37969277280,14690,14690,14690,14690,0
20240419,170100,37969277280,14690,14690,14690,14690,0
20240419,170000,37969277280,14690,14690,14690,14690,0
20240419,165900,37969277280,14690,14690,14690,14690,0
20240419,165800,37969277280,14690,14690,14690,14690,0
20240419,165700,37969277280,14690,14690,14690,14690,0
20240419,165600,37969277280,14690,14690,14690,14690,0
20240419,165500,37969277280,14690,14690,14690,14690,0
20240419,165400,37969277280,14690,14690,14690,14690,0
20240419,165300,37969277280,14690,14690,14690,14690,0
20240419,165200,37969277280,14690,14690,14690,14690,0
20240419,165100,37969277280,14690,14690,14690,14690,0
20240419,165000,37969277280,14690,14690,14690,14690,0
20240419,164900,37969277280,14690,14690,14690,14690,0
20240419,164800,37969277280,14690,14690,14690,14690,0
20240419,164700,37969277280,14690,14690,14690,14690,0
20240419,164600,37969277280,14690,14690,14690,14690,0
20240419,164500,37969277280,14690,14690,14690,14690,0
20240419,164400,37969277280,14690,14690,14690,14690,0
20240419,164300,37969277280,14690,14690,14690,14690,0
20240419,164200,37969277280,14690,14690,14690,14690,0
20240419,164100,37969277280,14690,14690,14690,14690,0
20240419,164000,37969277280,14690,14690,14690,14690,0
20240419,163900,37969277280,14690,14690,14690,14690,93283
20240419,163800,37969277280,14690,14690,14690,14690,0
20240419,163700,37969277280,14690,14690,14690,14690,0
20240419,163600,37969277280,14690,14690,14690,14690,0
20240419,163500,37969277280,14690,14690,14690,14690,0
20240419,163400,37969277280,14690,14690,14690,14690,0
20240419,163300,37969277280,14690,14690,14690,14690,0
20240419,163200,37969277280,14690,14690,14690,14690,0
20240419,163100,37969277280,14690,14690,14690,14690,0
20240419,163000,37969277280,14690,14690,14690,14690,0
20240419,162900,37969277280,14690,14690,14690,14690,0
20240419,162800,37969277280,14690,14690,14690,14690,0
20240419,162700,37969277280,14690,14690,14690,14690,0
20240419,162600,37969277280,14690,14690,14690,14690,0
20240419,162500,37969277280,14690,14690,14690,14690,0
20240419,162400,37969277280,14690,14690,14690,14690,0
20240419,162300,37969277280,14690,14690,14690,14690,0
20240419,162200,37969277280,14690,14690,14690,14690,0
20240419,162100,37969277280,14690,14690,14690,14690,0
20240419,162000,37969277280,14690,14690,14690,14690,0
20240419,161900,37969277280,14690,14690,14690,14690,0
20240419,161800,37969277280,14690,14690,14690,14690,0
20240419,161700,37969277280,14690,14690,14690,14690,0
20240419,161600,37969277280,14690,14690,14690,14690,0
20240419,161500,37969277280,14690,14690,14690,14690,0
20240419,161400,37969277280,14690,14690,14690,14690,0
20240419,161300,37969277280,14690,14690,14690,14690,0
20240419,161200,37969277280,14690,14690,14690,14690,0
20240419,161100,37969277280,14690,14690,14690,14690,0
20240419,161000,37969277280,14690,14690,14690,14690,0
20240419,160900,37969277280,14690,14690,14690,14690,93283
20240419,160800,37969277280,14690,14690,14690,14690,0
20240419,160700,37969277280,14690,14690,14690,14690,0
20240419,160600,37969277280,14690,14690,14690,14690,0
20240419,160500,37969277280,14690,14690,14690,14690,0
20240419,160400,37969277280,14690,14690,14690,14690,0
20240419,160300,37969277280,14690,14690,14690,14690,0
20240419,160200,37969277280,14690,14690,14690,14690,0
20240419,160100,37969277280,14690,14690,14690,14690,0
20240419,160000,37969277280,14690,14690,14690,14690,0
20240419,155900,37969277280,14690,14690,14690,14690,0
20240419,155800,37969277280,14690,14690,14690,14690,0
20240419,155700,37969277280,14690,14690,14690,14690,0
20240419,155600,37969277280,14690,14690,14690,14690,0
20240419,155500,37969277280,14690,14690,14690,14690,0
20240419,155400,37969277280,14690,14690,14690,14690,0
20240419,155300,37969277280,14690,14690,14690,14690,0
20240419,155200,37969277280,14690,14690,14690,14690,0
20240419,155100,37969277280,14690,14690,14690,14690,0
20240419,155000,37969277280,14690,14690,14690,14690,0
20240419,154900,37969277280,14690,14690,14690,14690,0
20240419,154800,37969277280,14690,14690,14690,14690,0
20240419,154700,37969277280,14690,14690,14690,14690,0
20240419,154600,37969277280,14690,14690,14690,14690,0
20240419,154500,37969277280,14690,14690,14690,14690,0
20240419,154400,37969277280,14690,14690,14690,14690,0
20240419,154300,37969277280,14690,14690,14690,14690,0
20240419,154200,37969277280,14690,14690,14690,14690,0
20240419,154100,37969277280,14690,14690,14690,14690,0
20240419,154000,37969277280,14690,14690,14690,14690,0
20240419,153900,37969277280,14690,14690,14690,14690,93283
20240419,153800,37969277280,14690,14690,14690,14690,0
20240419,153700,37969277280,14690,14690,14690,14690,0
20240419,153600,37969277280,14690,14690,14690,14690,0
20240419,153500,37969277280,14690,14690,14690,14690,0
20240419,153400,37969277280,14690,14690,14690,14690,0
20240419,153300,37969277280,14690,14690,14690,14690,0
20240419,153200,37969277280,14690,14690,14690,14690,0
20240419,153100,37969277280,14690,14690,14690,14690,0
20240419,153000,37969277280,14690,14690,14690,14690,93283
20240419,152900,36598950010,14720,14720,14720,14720,0
20240419,152800,36598950010,14720,14720,14720,14720,0
20240419,152700,36598950010,14720,14720,14720,14720,0
20240419,152600,36598950010,14720,14720,14720,14720,0
20240419,152500,36598950010,14720,14720,14720,14720,0
20240419,152400,36598950010,14720,14720,14720,14720,0
20240419,152300,36598950010,14720,14720,14720,14720,0
20240419,152200,36598950010,14720,14720,14720,14720,0
20240419,152100,36598950010,14720,14720,14720,14720,0
20240419,152000,36598950010,14720,14720,14720,14720,0
20240419,151900,36598950010,14720,14710,14730,14700,18608
20240419,151800,36325070040,14710,14710,14710,14700,4485
20240419,151700,36259099400,14710,14700,14710,14700,4051
20240419,151600,36199514990,14710,14700,14710,14690,14095
20240419,151500,35992320250,14700,14690,14700,14680,7353
20240419,151400,35884306890,14690,14690,14700,14680,6821
20240419,151300,35784102570,14700,14700,14700,14690,7018
20240419,151200,35680978440,14700,14680,14700,14680,15632
20240419,151100,35451248690,14680,14680,14690,14670,4875
20240419,151000,35379685460,14680,14680,14680,14670,3038
20240419,150900,35335105100,14680,14690,14690,14670,11740
20240419,150800,35162738950,14690,14690,14690,14680,6878
20240419,150700,35061756740,14680,14690,14690,14680,3540
20240419,150600,35009767870,14690,14680,14690,14680,3177
20240419,150500,34963115800,14680,14680,14690,14670,2150
20240419,150400,34931553620,14680,14670,14690,14670,3796
20240419,150300,34875823810,14680,14670,14680,14670,5257
20240419,150200,34798667760,14680,14680,14680,14670,2007
20240419,150100,34769211530,14680,14670,14680,14670,1610
20240419,150000,34745579720,14670,14690,14690,14670,5319
20240419,145900,34667500730,14690,14680,14690,14680,3769
20240419,145800,34612165360,14690,14690,14690,14680,8647
20240419,145700,34485225060,14680,14690,14700,14680,13701
20240419,145600,34284018350,14690,14690,14700,14680,5016
20240419,145500,34210303990,14690,14680,14700,14680,2161
20240419,145400,34178555860,14680,14690,14690,14680,2906
20240419,145300,34135877270,14680,14680,14690,14680,5978
20240419,145200,34048062540,14680,14680,14690,14680,1240
20240419,145100,34029850120,14680,14680,14690,14670,5018
20240419,145000,33956182990,14680,14680,14690,14670,6033
20240419,144900,33867619990,14680,14690,14690,14680,1920
20240419,144800,33839425460,14680,14670,14690,14670,8892
20240419,144700,33708937490,14680,14670,14680,14660,8520
20240419,144600,33583953240,14670,14680,14680,14670,1641
20240419,144500,33559871610,14680,14690,14690,14670,7975
20240419,144400,33442799800,14680,14680,14690,14680,5160
20240419,144300,33367039630,14690,14690,14690,14680,1366
20240419,144200,33346977260,14690,14680,14690,14680,3851
20240419,144100,33290409750,14680,14660,14690,14660,5449
20240419,144000,33210459710,14660,14650,14660,14650,914
20240419,143900,33197066660,14650,14650,14660,14650,3204
20240419,143800,33150105740,14650,14660,14670,14650,7952
20240419,143700,33033539760,14660,14660,14680,14650,8597
20240419,143600,32907518000,14660,14660,14670,14650,6914
20240419,143500,32806161270,14660,14680,14680,14660,4243
20240419,143400,32743921880,14670,14680,14680,14670,5504
20240419,143300,32663142340,14680,14690,14690,14670,11165
20240419,143200,32499218400,14690,14690,14690,14680,2724
20240419,143100,32459203660,14690,14670,14690,14670,5828
20240419,143000,32373630210,14660,14670,14670,14660,4091
20240419,142900,32313621880,14660,14670,14670,14660,1113
20240419,142800,32297300880,14670,14650,14670,14650,6422
20240419,142700,32203149560,14650,14660,14670,14650,647
20240419,142600,32193668040,14670,14660,14670,14650,10255
20240419,142500,32043323890,14660,14660,14660,14650,3820
20240419,142400,31987328100,14660,14660,14660,14650,2282
20240419,142300,31953878830,14660,14650,14660,14640,4638
20240419,142200,31885937110,14650,14640,14650,14640,2620
20240419,142100,31847576640,14640,14640,14640,14630,3000
20240419,142000,31803659380,14640,14650,14650,14630,5147
20240419,141900,31728312480,14640,14650,14650,14640,1312
20240419,141800,31709099830,14650,14640,14650,14630,5346
20240419,141700,31630856480,14640,14630,14640,14620,2593
20240419,141600,31592915040,14630,14630,14630,14620,3063
20240419,141500,31548106510,14630,14630,14630,14620,2300
20240419,141400,31514462710,14630,14640,14640,14630,5334
20240419,141300,31436423870,14630,14620,14640,14620,724
20240419,141200,31425832520,14620,14630,14630,14620,1668
20240419,141100,31401440170,14630,14630,14640,14630,3077
20240419,141000,31356418210,14630,14610,14630,14610,3227
20240419,140900,31309267740,14620,14610,14640,14610,6684
20240419,140800,31211553710,14610,14650,14650,14610,8810
20240419,140700,31082619640,14650,14680,14680,14650,16918
20240419,140600,30834396050,14680,14680,14690,14670,11026
20240419,140500,30672494430,14670,14650,14670,14650,4180
20240419,140400,30611193630,14650,14650,14660,14650,8313
20240419,140300,30489401670,14660,14640,14660,14640,3985
20240419,140200,30431021590,14640,14640,14650,14640,5134
20240419,140100,30355817010,14650,14630,14650,14630,4832
20240419,140000,30285086320,14640,14600,14640,14600,13871
20240419,135900,30082307990,14600,14590,14600,14590,1406
20240419,135800,30061781400,14590,14600,14600,14590,636
20240419,135700,30052499680,14590,14590,14600,14590,1403
20240419,135600,30032029220,14590,14590,14600,14590,601
20240419,135500,30023259800,14590,14590,14600,14590,1424
20240419,135400,30002481100,14590,14590,14600,14590,1917
20240419,135300,29974498570,14590,14590,14590,14580,2384
20240419,135200,29939720890,14580,14580,14590,14560,7614
20240419,135100,29828750270,14580,14570,14590,14570,2694
20240419,135000,29789473380,14570,14590,14590,14570,2399
20240419,134900,29754500830,14590,14580,14590,14580,1523
20240419,134800,29732293170,14580,14570,14590,14570,2227
20240419,134700,29699825730,14580,14570,14580,14570,1047
20240419,134600,29684568220,14580,14590,14590,14570,867
20240419,134500,29671927740,14580,14570,14580,14570,1382
20240419,134400,29651780610,14570,14560,14580,14560,3914
20240419,134300,29594750320,14570,14560,14570,14560,1252
20240419,134200,29576513610,14560,14570,14570,14560,4495
20240419,134100,29511060170,14570,14560,14570,14560,1907
20240419,134000,29483277480,14560,14570,14580,14560,1614
20240419,133900,29459769670,14560,14590,14590,14560,3288
20240419,133800,29411859260,14590,14570,14590,14570,1563
20240419,133700,29389071750,14580,14570,14580,14570,2014
20240419,133600,29359719240,14570,14570,14580,14560,1052
20240419,133500,29344391230,14570,14570,14570,14560,899
20240419,133400,29331294390,14560,14580,14580,14560,623
20240419,133300,29322219720,14570,14570,14580,14570,1709
20240419,133200,29297318660,14570,14580,14580,14560,6584
20240419,133100,29201389610,14570,14580,14580,14570,1550
20240419,133000,29178792550,14570,14600,14600,14570,7193
20240419,132900,29073900220,14600,14600,14610,14600,1646
20240419,132800,29049866620,14600,14600,14610,14590,2603
20240419,132700,29011866490,14610,14610,14610,14600,1619
20240419,132600,28988215700,14600,14600,14610,14590,7076
20240419,132500,28884905500,14590,14590,14600,14590,900
20240419,132400,28871770850,14590,14590,14600,14580,1458
20240419,132300,28850500980,14590,14570,14590,14570,3792
20240419,132200,28795216800,14580,14570,14580,14560,5333
20240419,132100,28717516510,14570,14580,14580,14570,796
20240419,132000,28705915990,14570,14580,14580,14570,1985
20240419,131900,28676975750,14580,14580,14580,14570,849
20240419,131800,28664600240,14580,14580,14590,14570,1799
20240419,131700,28638373390,14590,14580,14590,14570,2848
20240419,131600,28596849060,14580,14560,14580,14550,13190
20240419,131500,28404763960,14560,14550,14560,14550,2674
20240419,131400,28365832250,14550,14550,14560,14550,2465
20240419,131300,28329953920,14550,14550,14560,14540,2297
20240419,131200,28296532700,14550,14540,14550,14530,1203
20240419,131100,28279040840,14540,14540,14540,14530,8724
20240419,131000,28152247810,14540,14560,14560,14530,13045
20240419,130900,27962457950,14560,14550,14570,14550,1846
20240419,130800,27935582300,14560,14550,14560,14550,4875
20240419,130700,27864624450,14550,14550,14560,14540,1271
20240419,130600,27846132470,14550,14540,14550,14540,988
20240419,130500,27831757570,14530,14550,14560,14520,5794
20240419,130400,27747493980,14550,14550,14560,14540,1238
20240419,130300,27729476390,14540,14510,14550,14510,13805
20240419,130200,27528747790,14520,14520,14520,14510,1354
20240419,130100,27509092940,14510,14510,14520,14500,2107
20240419,130000,27478529410,14500,14500,14510,14500,2094
20240419,125900,27448156010,14510,14500,14510,14500,1765
20240419,125800,27422557310,14500,14510,14530,14500,2668
20240419,125700,27383838620,14510,14530,14530,14510,3589
20240419,125600,27331722820,14530,14500,14530,14490,9099
20240419,125500,27199744190,14490,14490,14500,14490,2622
20240419,125400,27161727780,14490,14490,14500,14480,10524
20240419,125300,27009179360,14490,14480,14490,14480,833
20240419,125200,26997114280,14480,14480,14480,14470,4820
20240419,125100,26927348530,14480,14480,14480,14470,4174
20240419,125000,26866912620,14480,14460,14490,14450,4108
20240419,124900,26807466270,14460,14460,14470,14450,4587
20240419,124800,26741148950,14460,14480,14480,14460,5046
20240419,124700,26668140920,14480,14480,14490,14460,5528
20240419,124600,26588105430,14470,14460,14480,14460,2427
20240419,124500,26552990330,14470,14440,14470,14430,14178
20240419,124400,26348192630,14440,14450,14450,14430,4262
20240419,124300,26286648960,14430,14420,14450,14420,10282
20240419,124200,26138190990,14420,14420,14430,14410,3049
20240419,124100,26094226500,14430,14420,14430,14410,2937
20240419,124000,26051875990,14410,14420,14420,14410,6524
20240419,123900,25957853360,14410,14430,14430,14410,7037
20240419,123800,25856380460,14430,14430,14430,14420,855
20240419,123700,25844046570,14430,14430,14440,14430,2996
20240419,123600,25800814020,14430,14420,14430,14420,6035
20240419,123500,25713737360,14430,14430,14430,14420,643
20240419,123400,25704463840,14420,14430,14430,14420,2271
20240419,123300,25671701300,14430,14430,14440,14420,3674
20240419,123200,25618684300,14430,14430,14440,14430,2519
20240419,123100,25582334710,14430,14420,14430,14420,3280
20240419,123000,25535023740,14410,14420,14420,14410,7257
20240419,122900,25430399680,14420,14420,14420,14410,694
20240419,122800,25420392340,14420,14410,14420,14400,5006
20240419,122700,25348259870,14410,14400,14410,14400,4610
20240419,122600,25281856890,14410,14410,14410,14400,2232
20240419,122500,25249698500,14400,14400,14420,14400,3225
20240419,122400,25203235330,14400,14410,14420,14400,4863
20240419,122300,25133161540,14410,14410,14410,14400,3165
20240419,122200,25087574730,14410,14410,14430,14410,2521
20240419,122100,25051236110,14410,14420,14420,14410,7909
20240419,122000,24937192920,14420,14430,14430,14400,5249
20240419,121900,24861541130,14430,14420,14430,14410,2289
20240419,121800,24828545870,14420,14410,14440,14410,4238
20240419,121700,24767425900,14410,14450,14450,14410,19463
20240419,121600,24486489190,14450,14440,14450,14440,6243
20240419,121500,24396298700,14450,14440,14450,14430,4900
20240419,121400,24325551860,14440,14440,14450,14430,4585
20240419,121300,24259331480,14440,14420,14440,14410,5344
20240419,121200,24182244620,14430,14440,14440,14420,5102
20240419,121100,24108617980,14440,14460,14460,14440,8751
20240419,121000,23982115760,14460,14450,14460,14440,2339
20240419,120900,23948314180,14430,14430,14450,14420,3045
20240419,120800,23904354980,14440,14430,14440,14430,1846
20240419,120700,23877703860,14430,14420,14430,14420,1738
20240419,120600,23852633910,14420,14430,14430,14410,4215
20240419,120500,23791846250,14430,14410,14450,14400,7022
20240419,120400,23690590150,14410,14400,14410,14400,2912
20240419,120300,23648650870,14410,14410,14410,14400,3902
20240419,120200,23592451420,14410,14410,14410,14400,1253
20240419,120100,23574402570,14410,14400,14410,14390,9048
20240419,120000,23444142630,14400,14390,14400,14380,3440
20240419,115900,23394640100,14390,14390,14400,14380,5219
20240419,115800,23319554500,14380,14390,14390,14380,1508
20240419,115700,23297856790,14380,14390,14390,14380,886
20240419,115600,23285113470,14390,14390,14400,14380,3213
20240419,115500,23238875850,14390,14390,14390,14380,2632
20240419,115400,23201009430,14380,14390,14400,14380,3406
20240419,115300,23151997760,14390,14380,14390,14380,1748
20240419,115200,23126850880,14380,14380,14400,14380,1098
20240419,115100,23111052820,14390,14390,14390,14380,1169
20240419,115000,23094235220,14390,14390,14400,14390,5115
20240419,114900,23020621800,14390,14380,14390,14380,2920
20240419,114800,22978629160,14380,14390,14400,14380,4687
20240419,114700,22911207760,14390,14390,14390,14380,2961
20240419,114600,22868618210,14400,14390,14400,14380,4955
20240419,114500,22797327420,14390,14400,14410,14380,5283
20240419,114400,22721286840,14390,14430,14430,14390,11594
20240419,114300,22554251780,14430,14440,14460,14430,2068
20240419,114200,22524373140,14430,14430,14450,14420,2052
20240419,114100,22494748840,14420,14420,14450,14410,2952
20240419,114000,22452151080,14410,14430,14440,14410,2439
20240419,113900,22416982680,14430,14420,14430,14410,3179
20240419,113800,22371148000,14420,14420,14430,14400,2559
20240419,113700,22334262860,14420,14410,14420,14400,1773
20240419,113600,22308719020,14410,14410,14410,14390,3763
20240419,113500,22254541610,14410,14390,14410,14390,3064
20240419,113400,22210422040,14390,14390,14400,14380,2604
20240419,113300,22172950170,14390,14380,14400,14380,1767
20240419,113200,22147526730,14380,14380,14390,14370,3516
20240419,113100,22096973040,14380,14390,14390,14370,5537
20240419,113000,22017337630,14390,14440,14440,14380,5977
20240419,112900,21931220600,14440,14440,14440,14430,1118
20240419,112800,21915086110,14440,14390,14440,14390,10788
20240419,112700,21759626800,14390,14410,14410,14380,1409
20240419,112600,21739356000,14410,14380,14410,14370,7100
20240419,112500,21637231090,14370,14380,14390,14370,4148
20240419,112400,21577594280,14380,14370,14390,14370,7413
20240419,112300,21471030280,14370,14370,14380,14370,5916
20240419,112200,21386010970,14380,14380,14380,14370,2792
20240419,112100,21345882170,14380,14380,14380,14360,5039
20240419,112000,21273461680,14380,14370,14400,14360,5771
20240419,111900,21190500740,14370,14370,14380,14360,5839
20240419,111800,21106614400,14380,14380,14390,14360,7501
20240419,111700,20998798240,14380,14380,14400,14370,8347
20240419,111600,20878759220,14380,14360,14380,14360,5783
20240419,111500,20795679640,14370,14370,14380,14360,6795
20240419,111400,20698052400,14370,14390,14390,14370,13060
20240419,111300,20510312150,14390,14400,14410,14380,28863
20240419,111200,20094826110,14410,14400,14410,14400,3676
20240419,111100,20041875790,14400,14410,14410,14400,15282
20240419,111000,19821767840,14410,14420,14420,14400,8515
20240419,110900,19699094540,14420,14420,14430,14410,7402
20240419,110800,19592412380,14430,14410,14430,14410,3201
20240419,110700,19546251370,14410,14430,14430,14410,3963
20240419,110600,19489116210,14420,14420,14430,14420,6059
20240419,110500,19401741060,14420,14410,14430,14410,5792
20240419,110400,19318221030,14420,14410,14420,14410,4494
20240419,110300,19253439160,14410,14430,14430,14410,11303
20240419,110200,19090425990,14430,14430,14440,14430,1920
20240419,110100,19062718050,14430,14440,14440,14430,2149
20240419,110000,19031705940,14430,14430,14440,14420,3396
20240419,105900,18982699120,14430,14440,14440,14420,6960
20240419,105800,18882262930,14420,14450,14460,14410,38214
20240419,105700,18330743520,14450,14460,14470,14450,5444
20240419,105600,18252028510,14460,14480,14480,14450,13655
20240419,105500,18054612330,14470,14480,14490,14470,4739
20240419,105400,17986014010,14490,14480,14510,14460,3435
20240419,105300,17936250980,14510,14520,14520,14460,17516
20240419,105200,17682649720,14520,14510,14520,14500,3860
20240419,105100,17626639190,14510,14490,14510,14480,4111
20240419,105000,17567060320,14490,14480,14500,14470,3637
20240419,104900,17514390500,14470,14470,14480,14460,5034
20240419,104800,17441557020,14460,14470,14470,14460,8778
20240419,104700,17314625860,14470,14460,14480,14460,2558
20240419,104600,17277621370,14460,14450,14480,14450,5068
20240419,104500,17204307200,14460,14470,14470,14450,25195
20240419,104400,16840113760,14470,14470,14470,14460,5979
20240419,104300,16753645710,14460,14480,14480,14460,3706
20240419,104200,16700034800,14480,14470,14480,14460,10096
20240419,104100,16553951310,14470,14480,14480,14470,1907
20240419,104000,16526352860,14480,14490,14490,14480,11789
20240419,103900,16355643870,14490,14490,14490,14480,3357
20240419,103800,16307017650,14480,14510,14510,14480,9525
20240419,103700,16168948550,14510,14500,14520,14490,6703
20240419,103600,16071710560,14490,14490,14500,14490,2291
20240419,103500,16038507290,14490,14500,14500,14480,10495
20240419,103400,15886468960,14490,14520,14520,14490,78560
20240419,103300,14747127640,14520,14530,14530,14510,26166
20240419,103200,14367255490,14530,14520,14540,14520,4935
20240419,103100,14295550170,14530,14540,14540,14520,15469
20240419,103000,14070798400,14540,14540,14550,14530,27751
20240419,102900,13667229970,14550,14560,14560,14540,21387
20240419,102800,13356061270,14550,14550,14570,14550,2921
20240419,102700,13313526470,14560,14560,14560,14550,3241
20240419,102600,13266342170,14550,14560,14570,14550,3005
20240419,102500,13222607740,14560,14560,14570,14550,3829
20240419,102400,13166860130,14560,14560,14570,14550,6824
20240419,102300,13067506230,14570,14550,14570,14550,5023
20240419,102200,12994394450,14560,14570,14570,14560,10470
20240419,102100,12841945750,14570,14580,14580,14570,3817
20240419,102000,12786330330,14580,14570,14580,14570,7150
20240419,101900,12682154410,14570,14580,14580,14560,10862
20240419,101800,12523866250,14580,14590,14590,14580,3915
20240419,101700,12466782540,14590,14580,14590,14570,2560
20240419,101600,12429458490,14570,14570,14580,14570,5940
20240419,101500,12342881780,14580,14600,14600,14570,5382
20240419,101400,12264375120,14590,14580,14620,14580,4665
20240419,101300,12196292570,14580,14580,14620,14580,10771
20240419,101200,12039148710,14590,14610,14610,14580,17807
20240419,101100,11779168600,14610,14620,14630,14610,6813
20240419,101000,11679569770,14620,14630,14630,14620,4250
20240419,100900,11617396050,14630,14650,14660,14620,13722
20240419,100800,11416490990,14660,14670,14670,14650,3781
20240419,100700,11361059520,14680,14670,14680,14660,1420
20240419,100600,11340225870,14700,14660,14790,14660,18655
20240419,100500,11065280430,14660,14660,14690,14660,1683
20240419,100400,11040595730,14660,14670,14720,14650,55336
20240419,100300,10227240100,14700,14660,14700,14650,3992
20240419,100200,10168674340,14670,14670,14700,14670,5230
20240419,100100,10091918390,14670,14680,14710,14660,7299
20240419,100000,9984819780,14680,14680,14690,14660,2691
20240419,095900,9945320120,14680,14680,14680,14660,3424
20240419,095800,9895075100,14680,14680,14690,14670,4265
20240419,095700,9832459260,14680,14680,14730,14670,12356
20240419,095600,9650875730,14690,14670,14700,14670,3148
20240419,095500,9604656020,14680,14670,14720,14670,7287
20240419,095400,9497673450,14680,14690,14700,14670,3303
20240419,095300,9449182600,14700,14700,14720,14680,3105
20240419,095200,9403551090,14700,14690,14710,14680,4211
20240419,095100,9341694290,14710,14700,14730,14700,7931
20240419,095000,9224996050,14710,14690,14710,14690,4368
20240419,094900,9160778240,14700,14700,14700,14680,4114
20240419,094800,9100330990,14700,14680,14710,14680,3795
20240419,094700,9044566340,14680,14680,14720,14670,6754
20240419,094600,8945374860,14690,14670,14690,14650,9537
20240419,094500,8805446540,14680,14650,14690,14650,4250
20240419,094400,8743075680,14680,14630,14700,14630,35814
20240419,094300,8218251290,14640,14630,14650,14630,8254
20240419,094200,8097435930,14640,14630,14650,14630,7569
20240419,094100,7986604830,14640,14630,14650,14630,2009
20240419,094000,7957198320,14630,14620,14640,14620,6482
20240419,093900,7862393170,14630,14640,14640,14610,3336
20240419,093800,7813613610,14640,14610,14640,14610,8704
20240419,093700,7686359000,14610,14610,14610,14600,4626
20240419,093600,7618776080,14610,14610,14620,14600,4551
20240419,093500,7552286070,14610,14600,14610,14580,3976
20240419,093400,7494238450,14580,14580,14590,14570,5246
20240419,093300,7417739250,14570,14570,14580,14570,2496
20240419,093200,7381351910,14570,14590,14590,14550,3966
20240419,093100,7323570130,14590,14560,14600,14550,7851
20240419,093000,7209176510,14560,14550,14560,14540,3010
20240419,092900,7165380710,14550,14540,14550,14540,10254
20240419,092800,7016267910,14540,14550,14560,14540,16848
20240419,092700,6771131770,14560,14550,14560,14550,4064
20240419,092600,6712000080,14550,14560,14590,14550,19426
20240419,092500,6429095300,14550,14560,14560,14540,4725
20240419,092400,6360342690,14550,14540,14550,14540,7893
20240419,092300,6245528470,14550,14550,14560,14540,7442
20240419,092200,6137244530,14550,14550,14560,14540,8725
20240419,092100,6010323380,14560,14550,14560,14550,9596
20240419,092000,5870688160,14550,14560,14570,14550,14631
20240419,091900,5657736020,14560,14560,14560,14550,10890
20240419,091800,5499209710,14550,14570,14570,14550,6110
20240419,091700,5410236540,14570,14570,14580,14550,5512
20240419,091600,5329963400,14570,14580,14590,14560,15597
20240419,091500,5102775390,14580,14590,14600,14560,5557
20240419,091400,5021769780,14600,14570,14600,14560,10930
20240419,091300,4862378450,14560,14570,14570,14540,16675
20240419,091200,4619713720,14570,14570,14580,14540,26907
20240419,091100,4227890790,14580,14630,14630,14570,11844
20240419,091000,4055152120,14630,14620,14630,14550,76163
20240419,090900,2943477450,14630,14700,14700,14610,50446
20240419,090800,2203978080,14700,14710,14710,14690,10618
20240419,090700,2047916740,14710,14710,14710,14690,6306
20240419,090600,1955227160,14710,14680,14710,14680,17949
20240419,090500,1691456780,14690,14710,14720,14680,21762
20240419,090400,1371680150,14720,14700,14720,14680,5093
20240419,090300,1296809150,14680,14670,14700,14670,5735
20240419,090200,1212634660,14670,14670,14730,14660,16168
20240419,090100,975447530,14670,14670,14680,14650,15446
20240419,090000,749008920,14730,14750,14750,14640,49254