stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194700,1562029005,2615,2615,2615,2615,5729
20240419,194600,1562029005,2615,2615,2615,2615,0
20240419,194500,1562029005,2615,2615,2615,2615,0
20240419,194400,1562029005,2615,2615,2615,2615,0
20240419,194300,1562029005,2615,2615,2615,2615,0
20240419,194200,1562029005,2615,2615,2615,2615,0
20240419,194100,1562029005,2615,2615,2615,2615,0
20240419,194000,1562029005,2615,2615,2615,2615,0
20240419,193900,1562029005,2615,2615,2615,2615,0
20240419,193800,1562029005,2615,2615,2615,2615,0
20240419,193700,1562029005,2615,2615,2615,2615,0
20240419,193600,1562029005,2615,2615,2615,2615,0
20240419,193500,1562029005,2615,2615,2615,2615,0
20240419,193400,1562029005,2615,2615,2615,2615,0
20240419,193300,1562029005,2615,2615,2615,2615,0
20240419,193200,1562029005,2615,2615,2615,2615,0
20240419,193100,1562029005,2615,2615,2615,2615,0
20240419,193000,1562029005,2615,2615,2615,2615,0
20240419,192900,1562029005,2615,2615,2615,2615,0
20240419,192800,1562029005,2615,2615,2615,2615,0
20240419,192700,1562029005,2615,2615,2615,2615,0
20240419,192600,1562029005,2615,2615,2615,2615,0
20240419,192500,1562029005,2615,2615,2615,2615,0
20240419,192400,1562029005,2615,2615,2615,2615,0
20240419,192300,1562029005,2615,2615,2615,2615,0
20240419,192200,1562029005,2615,2615,2615,2615,0
20240419,192100,1562029005,2615,2615,2615,2615,0
20240419,192000,1562029005,2615,2615,2615,2615,0
20240419,191900,1562029005,2615,2615,2615,2615,0
20240419,191800,1562029005,2615,2615,2615,2615,0
20240419,191700,1562029005,2615,2615,2615,2615,5729
20240419,191600,1562029005,2615,2615,2615,2615,0
20240419,191500,1562029005,2615,2615,2615,2615,0
20240419,191400,1562029005,2615,2615,2615,2615,0
20240419,191300,1562029005,2615,2615,2615,2615,0
20240419,191200,1562029005,2615,2615,2615,2615,0
20240419,191100,1562029005,2615,2615,2615,2615,0
20240419,191000,1562029005,2615,2615,2615,2615,0
20240419,190900,1562029005,2615,2615,2615,2615,0
20240419,190800,1562029005,2615,2615,2615,2615,0
20240419,190700,1562029005,2615,2615,2615,2615,0
20240419,190600,1562029005,2615,2615,2615,2615,0
20240419,190500,1562029005,2615,2615,2615,2615,0
20240419,190400,1562029005,2615,2615,2615,2615,0
20240419,190300,1562029005,2615,2615,2615,2615,0
20240419,190200,1562029005,2615,2615,2615,2615,0
20240419,190100,1562029005,2615,2615,2615,2615,0
20240419,190000,1562029005,2615,2615,2615,2615,0
20240419,185900,1562029005,2615,2615,2615,2615,0
20240419,185800,1562029005,2615,2615,2615,2615,0
20240419,185700,1562029005,2615,2615,2615,2615,0
20240419,185600,1562029005,2615,2615,2615,2615,0
20240419,185500,1562029005,2615,2615,2615,2615,0
20240419,185400,1562029005,2615,2615,2615,2615,0
20240419,185300,1562029005,2615,2615,2615,2615,0
20240419,185200,1562029005,2615,2615,2615,2615,0
20240419,185100,1562029005,2615,2615,2615,2615,0
20240419,185000,1562029005,2615,2615,2615,2615,0
20240419,184900,1562029005,2615,2615,2615,2615,0
20240419,184800,1562029005,2615,2615,2615,2615,0
20240419,184700,1562029005,2615,2615,2615,2615,5729
20240419,184600,1562029005,2615,2615,2615,2615,0
20240419,184500,1562029005,2615,2615,2615,2615,0
20240419,184400,1562029005,2615,2615,2615,2615,0
20240419,184300,1562029005,2615,2615,2615,2615,0
20240419,184200,1562029005,2615,2615,2615,2615,0
20240419,184100,1562029005,2615,2615,2615,2615,0
20240419,184000,1562029005,2615,2615,2615,2615,0
20240419,183900,1562029005,2615,2615,2615,2615,0
20240419,183800,1562029005,2615,2615,2615,2615,0
20240419,183700,1562029005,2615,2615,2615,2615,0
20240419,183600,1562029005,2615,2615,2615,2615,0
20240419,183500,1562029005,2615,2615,2615,2615,0
20240419,183400,1562029005,2615,2615,2615,2615,0
20240419,183300,1562029005,2615,2615,2615,2615,0
20240419,183200,1562029005,2615,2615,2615,2615,0
20240419,183100,1562029005,2615,2615,2615,2615,0
20240419,183000,1562029005,2615,2615,2615,2615,0
20240419,182900,1562029005,2615,2615,2615,2615,0
20240419,182800,1562029005,2615,2615,2615,2615,0
20240419,182700,1562029005,2615,2615,2615,2615,0
20240419,182600,1562029005,2615,2615,2615,2615,0
20240419,182500,1562029005,2615,2615,2615,2615,0
20240419,182400,1562029005,2615,2615,2615,2615,0
20240419,182300,1562029005,2615,2615,2615,2615,0
20240419,182200,1562029005,2615,2615,2615,2615,0
20240419,182100,1562029005,2615,2615,2615,2615,0
20240419,182000,1562029005,2615,2615,2615,2615,0
20240419,181900,1562029005,2615,2615,2615,2615,0
20240419,181800,1562029005,2615,2615,2615,2615,0
20240419,181700,1562029005,2615,2615,2615,2615,5729
20240419,181600,1562029005,2615,2615,2615,2615,0
20240419,181500,1562029005,2615,2615,2615,2615,0
20240419,181400,1562029005,2615,2615,2615,2615,0
20240419,181300,1562029005,2615,2615,2615,2615,0
20240419,181200,1562029005,2615,2615,2615,2615,0
20240419,181100,1562029005,2615,2615,2615,2615,0
20240419,181000,1562029005,2615,2615,2615,2615,0
20240419,180900,1562029005,2615,2615,2615,2615,0
20240419,180800,1562029005,2615,2615,2615,2615,0
20240419,180700,1562029005,2615,2615,2615,2615,0
20240419,180600,1562029005,2615,2615,2615,2615,0
20240419,180500,1562029005,2615,2615,2615,2615,0
20240419,180400,1562029005,2615,2615,2615,2615,0
20240419,180300,1562029005,2615,2615,2615,2615,0
20240419,180200,1562029005,2615,2615,2615,2615,0
20240419,180100,1562029005,2615,2615,2615,2615,0
20240419,180000,1562029005,2615,2615,2615,2615,0
20240419,175900,1562029005,2615,2615,2615,2615,0
20240419,175800,1562029005,2615,2615,2615,2615,0
20240419,175700,1562029005,2615,2615,2615,2615,0
20240419,175600,1562029005,2615,2615,2615,2615,0
20240419,175500,1562029005,2615,2615,2615,2615,0
20240419,175400,1562029005,2615,2615,2615,2615,0
20240419,175300,1562029005,2615,2615,2615,2615,0
20240419,175200,1562029005,2615,2615,2615,2615,0
20240419,175100,1562029005,2615,2615,2615,2615,0
20240419,175000,1562029005,2615,2615,2615,2615,0
20240419,174900,1562029005,2615,2615,2615,2615,0
20240419,174800,1562029005,2615,2615,2615,2615,0
20240419,174700,1562029005,2615,2615,2615,2615,5729
20240419,174600,1562029005,2615,2615,2615,2615,0
20240419,174500,1562029005,2615,2615,2615,2615,0
20240419,174400,1562029005,2615,2615,2615,2615,0
20240419,174300,1562029005,2615,2615,2615,2615,0
20240419,174200,1562029005,2615,2615,2615,2615,0
20240419,174100,1562029005,2615,2615,2615,2615,0
20240419,174000,1562029005,2615,2615,2615,2615,0
20240419,173900,1562029005,2615,2615,2615,2615,0
20240419,173800,1562029005,2615,2615,2615,2615,0
20240419,173700,1562029005,2615,2615,2615,2615,0
20240419,173600,1562029005,2615,2615,2615,2615,0
20240419,173500,1562029005,2615,2615,2615,2615,0
20240419,173400,1562029005,2615,2615,2615,2615,0
20240419,173300,1562029005,2615,2615,2615,2615,0
20240419,173200,1562029005,2615,2615,2615,2615,0
20240419,173100,1562029005,2615,2615,2615,2615,0
20240419,173000,1562029005,2615,2615,2615,2615,0
20240419,172900,1562029005,2615,2615,2615,2615,0
20240419,172800,1562029005,2615,2615,2615,2615,0
20240419,172700,1562029005,2615,2615,2615,2615,0
20240419,172600,1562029005,2615,2615,2615,2615,0
20240419,172500,1562029005,2615,2615,2615,2615,0
20240419,172400,1562029005,2615,2615,2615,2615,0
20240419,172300,1562029005,2615,2615,2615,2615,0
20240419,172200,1562029005,2615,2615,2615,2615,0
20240419,172100,1562029005,2615,2615,2615,2615,0
20240419,172000,1562029005,2615,2615,2615,2615,0
20240419,171900,1562029005,2615,2615,2615,2615,0
20240419,171800,1562029005,2615,2615,2615,2615,0
20240419,171700,1562029005,2615,2615,2615,2615,5729
20240419,171600,1562029005,2615,2615,2615,2615,0
20240419,171500,1562029005,2615,2615,2615,2615,0
20240419,171400,1562029005,2615,2615,2615,2615,0
20240419,171300,1562029005,2615,2615,2615,2615,0
20240419,171200,1562029005,2615,2615,2615,2615,0
20240419,171100,1562029005,2615,2615,2615,2615,0
20240419,171000,1562029005,2615,2615,2615,2615,0
20240419,170900,1562029005,2615,2615,2615,2615,0
20240419,170800,1562029005,2615,2615,2615,2615,0
20240419,170700,1562029005,2615,2615,2615,2615,0
20240419,170600,1562029005,2615,2615,2615,2615,0
20240419,170500,1562029005,2615,2615,2615,2615,0
20240419,170400,1562029005,2615,2615,2615,2615,0
20240419,170300,1562029005,2615,2615,2615,2615,0
20240419,170200,1562029005,2615,2615,2615,2615,0
20240419,170100,1562029005,2615,2615,2615,2615,0
20240419,170000,1562029005,2615,2615,2615,2615,0
20240419,165900,1562029005,2615,2615,2615,2615,0
20240419,165800,1562029005,2615,2615,2615,2615,0
20240419,165700,1562029005,2615,2615,2615,2615,0
20240419,165600,1562029005,2615,2615,2615,2615,0
20240419,165500,1562029005,2615,2615,2615,2615,0
20240419,165400,1562029005,2615,2615,2615,2615,0
20240419,165300,1562029005,2615,2615,2615,2615,0
20240419,165200,1562029005,2615,2615,2615,2615,0
20240419,165100,1562029005,2615,2615,2615,2615,0
20240419,165000,1562029005,2615,2615,2615,2615,0
20240419,164900,1562029005,2615,2615,2615,2615,0
20240419,164800,1562029005,2615,2615,2615,2615,0
20240419,164700,1562029005,2615,2615,2615,2615,5729
20240419,164600,1562029005,2615,2615,2615,2615,0
20240419,164500,1562029005,2615,2615,2615,2615,0
20240419,164400,1562029005,2615,2615,2615,2615,0
20240419,164300,1562029005,2615,2615,2615,2615,0
20240419,164200,1562029005,2615,2615,2615,2615,0
20240419,164100,1562029005,2615,2615,2615,2615,0
20240419,164000,1562029005,2615,2615,2615,2615,0
20240419,163900,1562029005,2615,2615,2615,2615,0
20240419,163800,1562029005,2615,2615,2615,2615,0
20240419,163700,1562029005,2615,2615,2615,2615,0
20240419,163600,1562029005,2615,2615,2615,2615,0
20240419,163500,1562029005,2615,2615,2615,2615,0
20240419,163400,1562029005,2615,2615,2615,2615,0
20240419,163300,1562029005,2615,2615,2615,2615,0
20240419,163200,1562029005,2615,2615,2615,2615,0
20240419,163100,1562029005,2615,2615,2615,2615,0
20240419,163000,1562029005,2615,2615,2615,2615,0
20240419,162900,1562029005,2615,2615,2615,2615,0
20240419,162800,1562029005,2615,2615,2615,2615,0
20240419,162700,1562029005,2615,2615,2615,2615,0
20240419,162600,1562029005,2615,2615,2615,2615,0
20240419,162500,1562029005,2615,2615,2615,2615,0
20240419,162400,1562029005,2615,2615,2615,2615,0
20240419,162300,1562029005,2615,2615,2615,2615,0
20240419,162200,1562029005,2615,2615,2615,2615,0
20240419,162100,1562029005,2615,2615,2615,2615,0
20240419,162000,1562029005,2615,2615,2615,2615,0
20240419,161900,1562029005,2615,2615,2615,2615,0
20240419,161800,1562029005,2615,2615,2615,2615,0
20240419,161700,1562029005,2615,2615,2615,2615,5729
20240419,161600,1562029005,2615,2615,2615,2615,0
20240419,161500,1562029005,2615,2615,2615,2615,0
20240419,161400,1562029005,2615,2615,2615,2615,0
20240419,161300,1562029005,2615,2615,2615,2615,0
20240419,161200,1562029005,2615,2615,2615,2615,0
20240419,161100,1562029005,2615,2615,2615,2615,0
20240419,161000,1562029005,2615,2615,2615,2615,0
20240419,160900,1562029005,2615,2615,2615,2615,0
20240419,160800,1562029005,2615,2615,2615,2615,0
20240419,160700,1562029005,2615,2615,2615,2615,0
20240419,160600,1562029005,2615,2615,2615,2615,0
20240419,160500,1562029005,2615,2615,2615,2615,0
20240419,160400,1562029005,2615,2615,2615,2615,0
20240419,160300,1562029005,2615,2615,2615,2615,0
20240419,160200,1562029005,2615,2615,2615,2615,0
20240419,160100,1562029005,2615,2615,2615,2615,0
20240419,160000,1562029005,2615,2615,2615,2615,0
20240419,155900,1562029005,2615,2615,2615,2615,0
20240419,155800,1562029005,2615,2615,2615,2615,0
20240419,155700,1562029005,2615,2615,2615,2615,0
20240419,155600,1562029005,2615,2615,2615,2615,0
20240419,155500,1562029005,2615,2615,2615,2615,0
20240419,155400,1562029005,2615,2615,2615,2615,0
20240419,155300,1562029005,2615,2615,2615,2615,0
20240419,155200,1562029005,2615,2615,2615,2615,0
20240419,155100,1562029005,2615,2615,2615,2615,0
20240419,155000,1562029005,2615,2615,2615,2615,0
20240419,154900,1562029005,2615,2615,2615,2615,0
20240419,154800,1562029005,2615,2615,2615,2615,0
20240419,154700,1562029005,2615,2615,2615,2615,5729
20240419,154600,1562029005,2615,2615,2615,2615,0
20240419,154500,1562029005,2615,2615,2615,2615,0
20240419,154400,1562029005,2615,2615,2615,2615,0
20240419,154300,1562029005,2615,2615,2615,2615,0
20240419,154200,1562029005,2615,2615,2615,2615,0
20240419,154100,1562029005,2615,2615,2615,2615,0
20240419,154000,1562029005,2615,2615,2615,2615,0
20240419,153900,1562029005,2615,2615,2615,2615,0
20240419,153800,1562029005,2615,2615,2615,2615,0
20240419,153700,1562029005,2615,2615,2615,2615,0
20240419,153600,1562029005,2615,2615,2615,2615,0
20240419,153500,1562029005,2615,2615,2615,2615,0
20240419,153400,1562029005,2615,2615,2615,2615,0
20240419,153300,1562029005,2615,2615,2615,2615,0
20240419,153200,1562029005,2615,2615,2615,2615,0
20240419,153100,1562029005,2615,2615,2615,2615,0
20240419,153000,1562029005,2615,2615,2615,2615,5729
20240419,152900,1547047670,2615,2615,2615,2615,0
20240419,152800,1547047670,2615,2615,2615,2615,0
20240419,152700,1547047670,2615,2615,2615,2615,0
20240419,152600,1547047670,2615,2615,2615,2615,0
20240419,152500,1547047670,2615,2615,2615,2615,0
20240419,152400,1547047670,2615,2615,2615,2615,0
20240419,152300,1547047670,2615,2615,2615,2615,0
20240419,152200,1547047670,2615,2615,2615,2615,0
20240419,152100,1547047670,2615,2615,2615,2615,0
20240419,152000,1547047670,2615,2615,2615,2615,0
20240419,151900,1547047670,2615,2620,2620,2615,568
20240419,151800,1545561270,2620,2620,2620,2615,247
20240419,151700,1544914310,2620,2615,2620,2615,140
20240419,151600,1544547655,2620,2620,2620,2615,1026
20240419,151500,1541860035,2620,2620,2620,2620,207
20240419,151400,1541317695,2620,2620,2620,2615,190
20240419,151300,1540820675,2620,2620,2620,2615,88
20240419,151200,1540590360,2615,2620,2620,2615,802
20240419,151100,1538489370,2620,2620,2620,2615,20
20240419,151000,1538436980,2620,2615,2620,2615,134
20240419,150900,1538086545,2620,2620,2620,2620,80
20240419,150800,1537876945,2620,2620,2620,2620,656
20240419,150700,1536158225,2620,2620,2620,2615,606
20240419,150600,1534570735,2620,2625,2625,2620,27
20240419,150500,1534499925,2625,2620,2625,2620,2016
20240419,150400,1529217990,2615,2620,2620,2615,643
20240419,150300,1527534025,2615,2620,2620,2615,2049
20240419,150200,1522174105,2620,2620,2620,2620,1611
20240419,150100,1517953285,2630,2625,2630,2620,15924
20240419,150000,1476205145,2630,2630,2630,2630,1
20240419,145900,1476202515,2625,2625,2625,2625,1000
20240419,145800,1473577515,2630,2630,2630,2625,380
20240419,145700,1472579615,2625,2630,2630,2625,31
20240419,145600,1472498230,2625,2625,2625,2625,2687
20240419,145500,1465444855,2625,2625,2625,2620,86
20240419,145400,1465219125,2620,2625,2625,2620,1134
20240419,145300,1462247535,2625,2625,2625,2625,230
20240419,145200,1461643785,2625,2625,2625,2625,60
20240419,145100,1461486285,2620,2625,2625,2620,284
20240419,145000,1460740955,2625,2625,2625,2620,77
20240419,144900,1460538855,2625,2625,2625,2620,70
20240419,144800,1460355110,2625,2620,2625,2620,37
20240419,144700,1460258130,2625,2620,2625,2620,303
20240419,144600,1459464260,2625,2620,2625,2620,31
20240419,144500,1459382935,2620,2625,2625,2620,138
20240419,144400,1459020825,2625,2625,2625,2625,260
20240419,144300,1458338325,2625,2620,2625,2620,644
20240419,144200,1456649385,2625,2620,2625,2620,2467
20240419,144100,1450174015,2625,2620,2625,2620,303
20240419,144000,1449380105,2620,2620,2620,2620,268
20240419,143900,1448677945,2625,2625,2625,2625,12
20240419,143800,1448646445,2620,2625,2625,2620,239
20240419,143700,1448019950,2620,2620,2620,2620,3031
20240419,143600,1440078730,2620,2620,2620,2620,85
20240419,143500,1439856030,2620,2625,2625,2620,277
20240419,143400,1439130245,2625,2625,2625,2620,323
20240419,143300,1438283765,2620,2620,2625,2620,625
20240419,143200,1436646255,2625,2625,2625,2620,179
20240419,143100,1436176520,2625,2625,2625,2625,26
20240419,143000,1436108270,2625,2625,2625,2625,5164
20240419,142900,1422552770,2620,2620,2620,2620,1095
20240419,142800,1419683870,2620,2625,2625,2620,1068
20240419,142700,1416884870,2625,2625,2625,2625,79
20240419,142600,1416677495,2625,2620,2625,2620,321
20240419,142500,1415836360,2620,2620,2620,2620,0
20240419,142400,1415836360,2620,2620,2620,2620,1760
20240419,142300,1411225160,2620,2620,2620,2620,28
20240419,142200,1411151800,2625,2625,2625,2625,493
20240419,142100,1409857675,2625,2625,2625,2625,1049
20240419,142000,1407104050,2625,2625,2625,2625,2
20240419,141900,1407098800,2620,2625,2625,2620,52
20240419,141800,1406962505,2625,2625,2625,2625,156
20240419,141700,1406553005,2625,2625,2625,2625,2
20240419,141600,1406547755,2620,2625,2625,2620,39
20240419,141500,1406445525,2625,2625,2625,2625,1
20240419,141400,1406442900,2625,2625,2625,2625,209
20240419,141300,1405894275,2625,2625,2625,2620,1381
20240419,141200,1402269295,2625,2625,2625,2625,20
20240419,141100,1402216795,2625,2625,2625,2625,4050
20240419,141000,1391585545,2625,2625,2625,2625,78
20240419,140900,1391380795,2625,2625,2625,2625,301
20240419,140800,1390590670,2625,2630,2630,2625,110
20240419,140700,1390301900,2625,2630,2630,2625,93
20240419,140600,1390057755,2630,2630,2630,2630,0
20240419,140500,1390057755,2630,2630,2630,2630,179
20240419,140400,1389586985,2630,2630,2630,2625,349
20240419,140300,1388669510,2630,2630,2630,2625,312
20240419,140200,1387849540,2625,2625,2625,2625,0
20240419,140100,1387849540,2625,2625,2625,2625,0
20240419,140000,1387849540,2625,2630,2630,2625,44
20240419,135900,1387734010,2630,2630,2630,2630,3
20240419,135800,1387726120,2630,2630,2630,2630,145
20240419,135700,1387344770,2630,2630,2630,2625,258
20240419,135600,1386666375,2625,2625,2630,2625,316
20240419,135500,1385836375,2625,2630,2630,2625,98
20240419,135400,1385579100,2630,2630,2630,2625,926
20240419,135300,1383143865,2630,2630,2630,2630,87
20240419,135200,1382915055,2630,2630,2630,2625,2247
20240419,135100,1377014120,2630,2630,2630,2625,2537
20240419,135000,1370349955,2625,2630,2630,2625,570
20240419,134900,1368850905,2630,2630,2630,2630,5
20240419,134800,1368837755,2630,2630,2630,2625,1550
20240419,134700,1364761395,2630,2630,2630,2630,31
20240419,134600,1364679865,2625,2630,2630,2625,1988
20240419,134500,1359460865,2630,2625,2630,2625,129
20240419,134400,1359121740,2630,2630,2630,2630,40
20240419,134300,1359016540,2630,2630,2630,2630,16
20240419,134200,1358974460,2630,2630,2630,2630,1
20240419,134100,1358971830,2625,2625,2630,2625,396
20240419,134000,1357931620,2625,2625,2625,2625,0
20240419,133900,1357931620,2625,2625,2625,2625,460
20240419,133800,1356724120,2625,2625,2625,2620,531
20240419,133700,1355330385,2625,2620,2625,2620,2598
20240419,133600,1348510815,2625,2620,2625,2620,1478
20240419,133500,1344632845,2620,2620,2620,2620,60
20240419,133400,1344475645,2620,2625,2625,2620,126
20240419,133300,1344145485,2620,2625,2625,2620,101
20240419,133200,1343880365,2625,2625,2625,2620,665
20240419,133100,1342134885,2625,2625,2625,2625,600
20240419,133000,1340559885,2625,2625,2625,2625,111
20240419,132900,1340268510,2625,2625,2625,2620,133
20240419,132800,1339919530,2625,2625,2625,2625,40
20240419,132700,1339814530,2620,2620,2620,2620,116
20240419,132600,1339510610,2620,2620,2625,2620,241
20240419,132500,1338878165,2625,2620,2625,2620,1271
20240419,132400,1335542595,2620,2620,2620,2620,0
20240419,132300,1335542595,2620,2620,2625,2620,422
20240419,132200,1334436855,2620,2625,2625,2620,2007
20240419,132100,1329168710,2625,2625,2625,2620,3458
20240419,132000,1320091630,2620,2620,2620,2620,10
20240419,131900,1320065430,2620,2625,2625,2620,231
20240419,131800,1319459205,2625,2625,2625,2625,51
20240419,131700,1319325330,2625,2625,2625,2625,43
20240419,131600,1319212455,2620,2625,2625,2620,918
20240419,131500,1316807020,2625,2625,2625,2625,0
20240419,131400,1316807020,2625,2625,2625,2625,103
20240419,131300,1316536645,2625,2620,2625,2620,560
20240419,131200,1315069345,2625,2625,2625,2625,1
20240419,131100,1315066720,2620,2620,2620,2620,90
20240419,131000,1314830920,2620,2620,2620,2620,588
20240419,130900,1313290360,2625,2620,2625,2620,5023
20240419,130800,1300129770,2620,2620,2620,2620,415
20240419,130700,1299042470,2620,2615,2620,2615,35
20240419,130600,1298950915,2620,2620,2620,2620,22
20240419,130500,1298893275,2620,2620,2620,2620,0
20240419,130400,1298893275,2620,2620,2620,2620,1
20240419,130300,1298890655,2615,2620,2620,2615,126
20240419,130200,1298560680,2620,2615,2620,2615,20
20240419,130100,1298508330,2615,2615,2615,2615,30
20240419,130000,1298429880,2615,2615,2615,2615,1029
20240419,125900,1295739045,2620,2620,2620,2620,10113
20240419,125800,1269242985,2620,2620,2620,2620,250
20240419,125700,1268587985,2615,2615,2620,2615,89
20240419,125600,1268355000,2615,2615,2615,2615,2766
20240419,125500,1261121910,2615,2615,2615,2615,352
20240419,125400,1260201430,2610,2610,2610,2610,38
20240419,125300,1260102250,2610,2610,2610,2610,779
20240419,125200,1258069060,2610,2610,2610,2610,1226
20240419,125100,1254869200,2605,2610,2610,2605,248
20240419,125000,1254223105,2610,2610,2610,2605,216
20240419,124900,1253659395,2610,2610,2610,2610,504
20240419,124800,1252343955,2610,2610,2610,2610,6
20240419,124700,1252328295,2610,2610,2610,2605,167
20240419,124600,1251892570,2610,2610,2610,2610,35
20240419,124500,1251801220,2600,2605,2605,2600,1203
20240419,124400,1248670295,2605,2605,2605,2605,29
20240419,124300,1248594750,2605,2610,2610,2605,2287
20240419,124200,1242635680,2610,2610,2610,2610,193
20240419,124100,1242131950,2610,2610,2610,2605,2130
20240419,124000,1236572790,2610,2610,2610,2610,65
20240419,123900,1236403140,2610,2610,2610,2610,40
20240419,123800,1236298740,2605,2605,2605,2605,1529
20240419,123700,1232315695,2605,2605,2605,2605,788
20240419,123600,1230262955,2605,2600,2605,2595,1001
20240419,123500,1227664840,2600,2595,2600,2595,1343
20240419,123400,1224173185,2595,2600,2600,2595,1033
20240419,123300,1221492300,2600,2600,2600,2595,604
20240419,123200,1219923995,2600,2595,2600,2595,67
20240419,123100,1219750080,2595,2600,2600,2595,10479
20240419,123000,1192536580,2605,2605,2605,2605,17
20240419,122900,1192492295,2605,2605,2605,2600,1975
20240419,122800,1187357120,2600,2605,2605,2600,678
20240419,122700,1185591070,2605,2605,2605,2605,810
20240419,122600,1183481020,2605,2605,2605,2605,2
20240419,122500,1183475810,2595,2600,2605,2595,1278
20240419,122400,1180155435,2600,2600,2600,2600,1554
20240419,122300,1176115035,2600,2600,2600,2600,861
20240419,122200,1173876435,2595,2600,2600,2595,688
20240419,122100,1172087780,2600,2595,2600,2595,261
20240419,122000,1171410165,2600,2595,2600,2595,220
20240419,121900,1170838615,2595,2595,2595,2595,134
20240419,121800,1170490885,2600,2600,2600,2600,1778
20240419,121700,1165868085,2600,2600,2600,2600,8
20240419,121600,1165847285,2600,2595,2600,2595,139
20240419,121500,1165486030,2595,2595,2595,2595,5
20240419,121400,1165473055,2595,2595,2595,2595,0
20240419,121300,1165473055,2595,2595,2595,2595,650
20240419,121200,1163786305,2600,2600,2600,2600,102
20240419,121100,1163521105,2595,2595,2595,2595,108
20240419,121000,1163240845,2595,2600,2600,2595,3644
20240419,120900,1153776845,2595,2600,2600,2595,151
20240419,120800,1153384575,2595,2595,2595,2595,147
20240419,120700,1153003110,2595,2600,2600,2595,91
20240419,120600,1152766960,2595,2600,2600,2595,233
20240419,120500,1152161300,2595,2600,2600,2595,1230
20240419,120400,1148968950,2595,2595,2595,2595,90
20240419,120300,1148735400,2595,2595,2595,2595,287
20240419,120200,1147990635,2595,2595,2600,2595,71
20240419,120100,1147806045,2595,2595,2600,2595,223
20240419,120000,1147227260,2595,2595,2595,2590,379
20240419,115900,1146243900,2595,2595,2595,2595,140
20240419,115800,1145880600,2595,2595,2595,2595,0
20240419,115700,1145880600,2595,2595,2595,2590,263
20240419,115600,1145198255,2595,2595,2595,2595,826
20240419,115500,1143054785,2595,2595,2595,2595,627
20240419,115400,1141427720,2595,2590,2595,2590,173
20240419,115300,1140978930,2595,2595,2595,2590,437
20240419,115200,1139846405,2595,2600,2600,2595,120
20240419,115100,1139534995,2590,2590,2590,2590,0
20240419,115000,1139534995,2590,2590,2595,2590,1036
20240419,114900,1136851255,2600,2595,2600,2590,1797
20240419,114800,1132196965,2590,2595,2595,2590,200
20240419,114700,1131678465,2595,2590,2595,2590,50
20240419,114600,1131548860,2590,2595,2595,2590,5352
20240419,114500,1117686960,2595,2595,2595,2595,36
20240419,114400,1117593540,2590,2600,2600,2590,242
20240419,114300,1116966725,2600,2600,2600,2590,1482
20240419,114200,1113122385,2600,2595,2600,2590,104
20240419,114100,1112852000,2595,2595,2600,2590,1105
20240419,114000,1109984670,2595,2595,2595,2590,579
20240419,113900,1108482365,2595,2595,2595,2595,1995
20240419,113800,1103305340,2595,2595,2595,2590,988
20240419,113700,1100741900,2590,2595,2595,2590,45
20240419,113600,1100625190,2595,2590,2595,2585,463
20240419,113500,1099427595,2590,2590,2595,2585,3595
20240419,113400,1090117615,2595,2590,2595,2590,1363
20240419,113300,1086585880,2590,2590,2595,2590,232
20240419,113200,1085984950,2590,2590,2590,2585,3392
20240419,113100,1077202170,2590,2590,2590,2585,659
20240419,113000,1075495505,2590,2585,2590,2585,1956
20240419,112900,1070439190,2585,2585,2585,2585,1581
20240419,112800,1066352305,2585,2600,2605,2585,43312
20240419,112700,953887625,2600,2605,2605,2600,2348
20240419,112600,947782085,2600,2600,2605,2600,1453
20240419,112500,944004280,2605,2600,2605,2600,476
20240419,112400,942766445,2605,2605,2610,2600,1052
20240419,112300,940026485,2605,2605,2605,2600,21897
20240419,112200,883092050,2600,2605,2605,2600,1053
20240419,112100,880353565,2600,2605,2605,2600,7526
20240419,112000,860782270,2610,2605,2610,2605,709
20240419,111900,858935300,2605,2605,2605,2600,7631
20240419,111800,839084750,2605,2605,2605,2600,786
20240419,111700,837037225,2605,2605,2610,2600,675
20240419,111600,835278860,2610,2605,2610,2600,13441
20240419,111500,800290960,2605,2605,2610,2605,12691
20240419,111400,767230750,2610,2610,2610,2610,27
20240419,111300,767160280,2610,2615,2615,2610,3360
20240419,111200,758390620,2610,2615,2615,2610,16756
20240419,111100,714657320,2615,2615,2615,2610,362
20240419,111000,713710740,2615,2620,2625,2615,4948
20240419,110900,700758270,2615,2620,2620,2615,140
20240419,110800,700391615,2610,2610,2620,2610,2264
20240419,110700,694482330,2625,2615,2625,2615,170
20240419,110600,694037080,2625,2620,2625,2610,201
20240419,110500,693510700,2620,2610,2620,2605,12107
20240419,110400,661916420,2615,2615,2615,2610,5750
20240419,110300,646882785,2620,2625,2625,2615,15248
20240419,110200,606933345,2620,2625,2625,2620,5268
20240419,110100,593130185,2625,2625,2625,2625,547
20240419,110000,591694310,2620,2625,2625,2615,130
20240419,105900,591353655,2620,2625,2625,2620,5054
20240419,105800,578110170,2625,2625,2625,2625,283
20240419,105700,577367295,2625,2625,2630,2625,72
20240419,105600,577178290,2625,2625,2625,2620,4797
20240419,105500,564609665,2625,2630,2630,2625,673
20240419,105400,562842720,2630,2625,2630,2625,559
20240419,105300,561374550,2625,2630,2630,2625,706
20240419,105200,559521015,2625,2625,2625,2625,3756
20240419,105100,549661515,2625,2625,2625,2620,2170
20240419,105000,543973420,2625,2630,2630,2625,34
20240419,104900,543884140,2630,2625,2630,2625,859
20240419,104800,541629260,2625,2625,2625,2620,3070
20240419,104700,533572010,2625,2625,2625,2620,1136
20240419,104600,530590155,2625,2625,2625,2625,106
20240419,104500,530311905,2625,2625,2625,2625,21
20240419,104400,530256780,2625,2625,2625,2620,412
20240419,104300,529175445,2625,2625,2625,2625,1151
20240419,104200,526154070,2625,2625,2630,2625,2747
20240419,104100,518942495,2625,2630,2630,2625,12424
20240419,104000,486327145,2630,2630,2630,2625,912
20240419,103900,483933080,2630,2640,2640,2630,21968
20240419,103800,426127655,2640,2640,2645,2640,75
20240419,103700,425929405,2635,2645,2645,2635,4850
20240419,103600,413142655,2645,2645,2645,2640,21221
20240419,103500,357078435,2645,2645,2645,2645,38
20240419,103400,356977925,2645,2645,2645,2645,29
20240419,103300,356901220,2650,2650,2650,2650,190
20240419,103200,356397720,2650,2645,2650,2645,103
20240419,103100,356125280,2645,2650,2650,2645,468
20240419,103000,354887405,2650,2650,2655,2645,1702
20240419,102900,350381880,2645,2645,2645,2645,0
20240419,102800,350381880,2645,2650,2650,2645,387
20240419,102700,349356470,2650,2650,2650,2650,528
20240419,102600,347957270,2645,2645,2645,2645,398
20240419,102500,346904560,2645,2650,2650,2645,810
20240419,102400,344760705,2650,2655,2655,2650,1002
20240419,102300,342105395,2655,2655,2655,2655,31
20240419,102200,342023090,2655,2650,2655,2650,530
20240419,102100,340618585,2655,2650,2655,2650,2385
20240419,102000,334292490,2650,2650,2650,2650,117
20240419,101900,333982440,2650,2650,2650,2650,570
20240419,101800,332471940,2650,2650,2655,2650,1368
20240419,101700,328846650,2650,2650,2650,2650,3245
20240419,101600,320247400,2655,2655,2655,2655,1966
20240419,101500,315027670,2650,2655,2655,2650,4341
20240419,101400,303502455,2655,2660,2660,2655,698
20240419,101300,301645975,2660,2660,2660,2660,558
20240419,101200,300161695,2660,2660,2665,2660,7770
20240419,101100,279477805,2665,2665,2665,2665,224
20240419,101000,278880845,2660,2660,2660,2660,487
20240419,100900,277585425,2660,2665,2665,2660,139
20240419,100800,277215385,2665,2660,2665,2660,1007
20240419,100700,274536730,2665,2665,2665,2660,455
20240419,100600,273325955,2665,2660,2665,2660,60
20240419,100500,273166195,2670,2665,2670,2665,421
20240419,100400,272043020,2665,2665,2665,2665,431
20240419,100300,270894405,2665,2665,2665,2660,155
20240419,100200,270482055,2665,2665,2665,2660,112
20240419,100100,270184075,2665,2665,2665,2665,1
20240419,100000,270181410,2660,2660,2660,2660,1000
20240419,095900,267521410,2665,2665,2665,2665,289
20240419,095800,266751225,2660,2660,2660,2660,272
20240419,095700,266027705,2660,2660,2660,2660,333
20240419,095600,265141925,2660,2660,2660,2660,84
20240419,095500,264918485,2655,2660,2660,2655,140
20240419,095400,264546670,2660,2660,2660,2660,10
20240419,095300,264520070,2660,2655,2660,2655,870
20240419,095200,262208175,2655,2655,2655,2655,4
20240419,095100,262197555,2655,2655,2655,2650,397
20240419,095000,261144105,2655,2655,2655,2655,111
20240419,094900,260849400,2655,2655,2655,2650,980
20240419,094800,258252195,2650,2650,2650,2650,900
20240419,094700,255867195,2650,2650,2650,2650,110
20240419,094600,255575695,2650,2650,2650,2650,358
20240419,094500,254626995,2650,2650,2650,2650,1244
20240419,094400,251330395,2650,2650,2650,2645,145
20240419,094300,250946550,2650,2650,2650,2645,229
20240419,094200,250340280,2650,2650,2650,2645,217
20240419,094100,249765975,2650,2650,2650,2645,248
20240419,094000,249109715,2650,2650,2650,2650,55
20240419,093900,248963965,2650,2645,2650,2645,1002
20240419,093800,246308670,2650,2650,2650,2650,1092
20240419,093700,243414870,2650,2650,2650,2650,609
20240419,093600,241801020,2650,2645,2650,2645,165
20240419,093500,241364270,2645,2650,2650,2645,1176
20240419,093400,238252455,2645,2650,2650,2645,1499
20240419,093300,234284560,2650,2650,2650,2645,1149
20240419,093200,231242010,2650,2650,2650,2650,1000
20240419,093100,228592010,2645,2645,2645,2645,1035
20240419,093000,225854435,2645,2650,2650,2645,1160
20240419,092900,222780905,2650,2650,2650,2645,788
20240419,092800,220692985,2645,2650,2650,2645,1464
20240419,092700,216820330,2650,2650,2650,2650,75
20240419,092600,216621580,2645,2650,2650,2645,548
20240419,092500,215169885,2650,2650,2650,2645,92
20240419,092400,214926505,2645,2650,2650,2645,4516
20240419,092300,202966610,2650,2655,2655,2640,19579
20240419,092200,151119060,2655,2660,2660,2655,1082
20240419,092100,148241345,2660,2660,2660,2660,220
20240419,092000,147656145,2655,2660,2665,2655,6843
20240419,091900,129453775,2660,2660,2660,2660,154
20240419,091800,129044135,2655,2655,2655,2655,1090
20240419,091700,126150185,2655,2660,2660,2655,1093
20240419,091600,123243105,2665,2665,2665,2665,55
20240419,091500,123096530,2665,2665,2665,2660,1131
20240419,091400,120082915,2665,2665,2665,2665,1
20240419,091300,120080250,2660,2655,2660,2655,3118
20240419,091200,111788745,2650,2650,2650,2650,2130
20240419,091100,106144245,2650,2645,2650,2645,258
20240419,091000,105461805,2650,2650,2650,2645,1430
20240419,090900,101672900,2650,2650,2655,2650,3989
20240419,090800,91101945,2655,2655,2655,2650,250
20240419,090700,90439195,2660,2665,2665,2650,2554
20240419,090600,83669345,2665,2670,2670,2650,15052
20240419,090500,43692175,2665,2665,2670,2665,620
20240419,090400,42039865,2665,2665,2665,2665,535
20240419,090300,40614090,2670,2675,2675,2665,141
20240419,090200,40237710,2660,2660,2665,2660,273
20240419,090100,39511305,2655,2660,2660,2650,1971
20240419,090000,34279890,2660,2685,2690,2660,12779