stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200100,7261428315,4285,4285,4285,4285,40844
20240419,200000,7261428315,4285,4285,4285,4285,0
20240419,195900,7261428315,4285,4285,4285,4285,0
20240419,195800,7261428315,4285,4285,4285,4285,0
20240419,195700,7261428315,4285,4285,4285,4285,0
20240419,195600,7261428315,4285,4285,4285,4285,0
20240419,195500,7261428315,4285,4285,4285,4285,0
20240419,195400,7261428315,4285,4285,4285,4285,0
20240419,195300,7261428315,4285,4285,4285,4285,0
20240419,195200,7261428315,4285,4285,4285,4285,0
20240419,195100,7261428315,4285,4285,4285,4285,0
20240419,195000,7261428315,4285,4285,4285,4285,0
20240419,194900,7261428315,4285,4285,4285,4285,0
20240419,194800,7261428315,4285,4285,4285,4285,0
20240419,194700,7261428315,4285,4285,4285,4285,0
20240419,194600,7261428315,4285,4285,4285,4285,0
20240419,194500,7261428315,4285,4285,4285,4285,0
20240419,194400,7261428315,4285,4285,4285,4285,0
20240419,194300,7261428315,4285,4285,4285,4285,0
20240419,194200,7261428315,4285,4285,4285,4285,0
20240419,194100,7261428315,4285,4285,4285,4285,0
20240419,194000,7261428315,4285,4285,4285,4285,0
20240419,193900,7261428315,4285,4285,4285,4285,0
20240419,193800,7261428315,4285,4285,4285,4285,0
20240419,193700,7261428315,4285,4285,4285,4285,0
20240419,193600,7261428315,4285,4285,4285,4285,0
20240419,193500,7261428315,4285,4285,4285,4285,0
20240419,193400,7261428315,4285,4285,4285,4285,0
20240419,193300,7261428315,4285,4285,4285,4285,0
20240419,193200,7261428315,4285,4285,4285,4285,0
20240419,193100,7261428315,4285,4285,4285,4285,40844
20240419,193000,7261428315,4285,4285,4285,4285,0
20240419,192900,7261428315,4285,4285,4285,4285,0
20240419,192800,7261428315,4285,4285,4285,4285,0
20240419,192700,7261428315,4285,4285,4285,4285,0
20240419,192600,7261428315,4285,4285,4285,4285,0
20240419,192500,7261428315,4285,4285,4285,4285,0
20240419,192400,7261428315,4285,4285,4285,4285,0
20240419,192300,7261428315,4285,4285,4285,4285,0
20240419,192200,7261428315,4285,4285,4285,4285,0
20240419,192100,7261428315,4285,4285,4285,4285,0
20240419,192000,7261428315,4285,4285,4285,4285,0
20240419,191900,7261428315,4285,4285,4285,4285,0
20240419,191800,7261428315,4285,4285,4285,4285,0
20240419,191700,7261428315,4285,4285,4285,4285,0
20240419,191600,7261428315,4285,4285,4285,4285,0
20240419,191500,7261428315,4285,4285,4285,4285,0
20240419,191400,7261428315,4285,4285,4285,4285,0
20240419,191300,7261428315,4285,4285,4285,4285,0
20240419,191200,7261428315,4285,4285,4285,4285,0
20240419,191100,7261428315,4285,4285,4285,4285,0
20240419,191000,7261428315,4285,4285,4285,4285,0
20240419,190900,7261428315,4285,4285,4285,4285,0
20240419,190800,7261428315,4285,4285,4285,4285,0
20240419,190700,7261428315,4285,4285,4285,4285,0
20240419,190600,7261428315,4285,4285,4285,4285,0
20240419,190500,7261428315,4285,4285,4285,4285,0
20240419,190400,7261428315,4285,4285,4285,4285,0
20240419,190300,7261428315,4285,4285,4285,4285,0
20240419,190200,7261428315,4285,4285,4285,4285,0
20240419,190100,7261428315,4285,4285,4285,4285,40844
20240419,190000,7261428315,4285,4285,4285,4285,0
20240419,185900,7261428315,4285,4285,4285,4285,0
20240419,185800,7261428315,4285,4285,4285,4285,0
20240419,185700,7261428315,4285,4285,4285,4285,0
20240419,185600,7261428315,4285,4285,4285,4285,0
20240419,185500,7261428315,4285,4285,4285,4285,0
20240419,185400,7261428315,4285,4285,4285,4285,0
20240419,185300,7261428315,4285,4285,4285,4285,0
20240419,185200,7261428315,4285,4285,4285,4285,0
20240419,185100,7261428315,4285,4285,4285,4285,0
20240419,185000,7261428315,4285,4285,4285,4285,0
20240419,184900,7261428315,4285,4285,4285,4285,0
20240419,184800,7261428315,4285,4285,4285,4285,0
20240419,184700,7261428315,4285,4285,4285,4285,0
20240419,184600,7261428315,4285,4285,4285,4285,0
20240419,184500,7261428315,4285,4285,4285,4285,0
20240419,184400,7261428315,4285,4285,4285,4285,0
20240419,184300,7261428315,4285,4285,4285,4285,0
20240419,184200,7261428315,4285,4285,4285,4285,0
20240419,184100,7261428315,4285,4285,4285,4285,0
20240419,184000,7261428315,4285,4285,4285,4285,0
20240419,183900,7261428315,4285,4285,4285,4285,0
20240419,183800,7261428315,4285,4285,4285,4285,0
20240419,183700,7261428315,4285,4285,4285,4285,0
20240419,183600,7261428315,4285,4285,4285,4285,0
20240419,183500,7261428315,4285,4285,4285,4285,0
20240419,183400,7261428315,4285,4285,4285,4285,0
20240419,183300,7261428315,4285,4285,4285,4285,0
20240419,183200,7261428315,4285,4285,4285,4285,0
20240419,183100,7261428315,4285,4285,4285,4285,40844
20240419,183000,7261428315,4285,4285,4285,4285,0
20240419,182900,7261428315,4285,4285,4285,4285,0
20240419,182800,7261428315,4285,4285,4285,4285,0
20240419,182700,7261428315,4285,4285,4285,4285,0
20240419,182600,7261428315,4285,4285,4285,4285,0
20240419,182500,7261428315,4285,4285,4285,4285,0
20240419,182400,7261428315,4285,4285,4285,4285,0
20240419,182300,7261428315,4285,4285,4285,4285,0
20240419,182200,7261428315,4285,4285,4285,4285,0
20240419,182100,7261428315,4285,4285,4285,4285,0
20240419,182000,7261428315,4285,4285,4285,4285,0
20240419,181900,7261428315,4285,4285,4285,4285,0
20240419,181800,7261428315,4285,4285,4285,4285,0
20240419,181700,7261428315,4285,4285,4285,4285,0
20240419,181600,7261428315,4285,4285,4285,4285,0
20240419,181500,7261428315,4285,4285,4285,4285,0
20240419,181400,7261428315,4285,4285,4285,4285,0
20240419,181300,7261428315,4285,4285,4285,4285,0
20240419,181200,7261428315,4285,4285,4285,4285,0
20240419,181100,7261428315,4285,4285,4285,4285,0
20240419,181000,7261428315,4285,4285,4285,4285,0
20240419,180900,7261428315,4285,4285,4285,4285,0
20240419,180800,7261428315,4285,4285,4285,4285,0
20240419,180700,7261428315,4285,4285,4285,4285,0
20240419,180600,7261428315,4285,4285,4285,4285,0
20240419,180500,7261428315,4285,4285,4285,4285,0
20240419,180400,7261428315,4285,4285,4285,4285,0
20240419,180300,7261428315,4285,4285,4285,4285,0
20240419,180200,7261428315,4285,4285,4285,4285,0
20240419,180100,7261428315,4285,4285,4285,4285,40844
20240419,180000,7261428315,4285,4285,4285,4285,0
20240419,175900,7261428315,4285,4285,4285,4285,0
20240419,175800,7261428315,4285,4285,4285,4285,0
20240419,175700,7261428315,4285,4285,4285,4285,0
20240419,175600,7261428315,4285,4285,4285,4285,0
20240419,175500,7261428315,4285,4285,4285,4285,0
20240419,175400,7261428315,4285,4285,4285,4285,0
20240419,175300,7261428315,4285,4285,4285,4285,0
20240419,175200,7261428315,4285,4285,4285,4285,0
20240419,175100,7261428315,4285,4285,4285,4285,0
20240419,175000,7261428315,4285,4285,4285,4285,0
20240419,174900,7261428315,4285,4285,4285,4285,0
20240419,174800,7261428315,4285,4285,4285,4285,0
20240419,174700,7261428315,4285,4285,4285,4285,0
20240419,174600,7261428315,4285,4285,4285,4285,0
20240419,174500,7261428315,4285,4285,4285,4285,0
20240419,174400,7261428315,4285,4285,4285,4285,0
20240419,174300,7261428315,4285,4285,4285,4285,0
20240419,174200,7261428315,4285,4285,4285,4285,0
20240419,174100,7261428315,4285,4285,4285,4285,0
20240419,174000,7261428315,4285,4285,4285,4285,0
20240419,173900,7261428315,4285,4285,4285,4285,0
20240419,173800,7261428315,4285,4285,4285,4285,0
20240419,173700,7261428315,4285,4285,4285,4285,0
20240419,173600,7261428315,4285,4285,4285,4285,0
20240419,173500,7261428315,4285,4285,4285,4285,0
20240419,173400,7261428315,4285,4285,4285,4285,0
20240419,173300,7261428315,4285,4285,4285,4285,0
20240419,173200,7261428315,4285,4285,4285,4285,0
20240419,173100,7261428315,4285,4285,4285,4285,40844
20240419,173000,7261428315,4285,4285,4285,4285,0
20240419,172900,7261428315,4285,4285,4285,4285,0
20240419,172800,7261428315,4285,4285,4285,4285,0
20240419,172700,7261428315,4285,4285,4285,4285,0
20240419,172600,7261428315,4285,4285,4285,4285,0
20240419,172500,7261428315,4285,4285,4285,4285,0
20240419,172400,7261428315,4285,4285,4285,4285,0
20240419,172300,7261428315,4285,4285,4285,4285,0
20240419,172200,7261428315,4285,4285,4285,4285,0
20240419,172100,7261428315,4285,4285,4285,4285,0
20240419,172000,7261428315,4285,4285,4285,4285,0
20240419,171900,7261428315,4285,4285,4285,4285,0
20240419,171800,7261428315,4285,4285,4285,4285,0
20240419,171700,7261428315,4285,4285,4285,4285,0
20240419,171600,7261428315,4285,4285,4285,4285,0
20240419,171500,7261428315,4285,4285,4285,4285,0
20240419,171400,7261428315,4285,4285,4285,4285,0
20240419,171300,7261428315,4285,4285,4285,4285,0
20240419,171200,7261428315,4285,4285,4285,4285,0
20240419,171100,7261428315,4285,4285,4285,4285,0
20240419,171000,7261428315,4285,4285,4285,4285,0
20240419,170900,7261428315,4285,4285,4285,4285,0
20240419,170800,7261428315,4285,4285,4285,4285,0
20240419,170700,7261428315,4285,4285,4285,4285,0
20240419,170600,7261428315,4285,4285,4285,4285,0
20240419,170500,7261428315,4285,4285,4285,4285,0
20240419,170400,7261428315,4285,4285,4285,4285,0
20240419,170300,7261428315,4285,4285,4285,4285,0
20240419,170200,7261428315,4285,4285,4285,4285,0
20240419,170100,7261428315,4285,4285,4285,4285,40844
20240419,170000,7261428315,4285,4285,4285,4285,0
20240419,165900,7261428315,4285,4285,4285,4285,0
20240419,165800,7261428315,4285,4285,4285,4285,0
20240419,165700,7261428315,4285,4285,4285,4285,0
20240419,165600,7261428315,4285,4285,4285,4285,0
20240419,165500,7261428315,4285,4285,4285,4285,0
20240419,165400,7261428315,4285,4285,4285,4285,0
20240419,165300,7261428315,4285,4285,4285,4285,0
20240419,165200,7261428315,4285,4285,4285,4285,0
20240419,165100,7261428315,4285,4285,4285,4285,0
20240419,165000,7261428315,4285,4285,4285,4285,0
20240419,164900,7261428315,4285,4285,4285,4285,0
20240419,164800,7261428315,4285,4285,4285,4285,0
20240419,164700,7261428315,4285,4285,4285,4285,0
20240419,164600,7261428315,4285,4285,4285,4285,0
20240419,164500,7261428315,4285,4285,4285,4285,0
20240419,164400,7261428315,4285,4285,4285,4285,0
20240419,164300,7261428315,4285,4285,4285,4285,0
20240419,164200,7261428315,4285,4285,4285,4285,0
20240419,164100,7261428315,4285,4285,4285,4285,0
20240419,164000,7261428315,4285,4285,4285,4285,0
20240419,163900,7261428315,4285,4285,4285,4285,0
20240419,163800,7261428315,4285,4285,4285,4285,0
20240419,163700,7261428315,4285,4285,4285,4285,0
20240419,163600,7261428315,4285,4285,4285,4285,0
20240419,163500,7261428315,4285,4285,4285,4285,0
20240419,163400,7261428315,4285,4285,4285,4285,0
20240419,163300,7261428315,4285,4285,4285,4285,0
20240419,163200,7261428315,4285,4285,4285,4285,0
20240419,163100,7261428315,4285,4285,4285,4285,40844
20240419,163000,7261428315,4285,4285,4285,4285,0
20240419,162900,7261428315,4285,4285,4285,4285,0
20240419,162800,7261428315,4285,4285,4285,4285,0
20240419,162700,7261428315,4285,4285,4285,4285,0
20240419,162600,7261428315,4285,4285,4285,4285,0
20240419,162500,7261428315,4285,4285,4285,4285,0
20240419,162400,7261428315,4285,4285,4285,4285,0
20240419,162300,7261428315,4285,4285,4285,4285,0
20240419,162200,7261428315,4285,4285,4285,4285,0
20240419,162100,7261428315,4285,4285,4285,4285,0
20240419,162000,7261428315,4285,4285,4285,4285,0
20240419,161900,7261428315,4285,4285,4285,4285,0
20240419,161800,7261428315,4285,4285,4285,4285,0
20240419,161700,7261428315,4285,4285,4285,4285,0
20240419,161600,7261428315,4285,4285,4285,4285,0
20240419,161500,7261428315,4285,4285,4285,4285,0
20240419,161400,7261428315,4285,4285,4285,4285,0
20240419,161300,7261428315,4285,4285,4285,4285,0
20240419,161200,7261428315,4285,4285,4285,4285,0
20240419,161100,7261428315,4285,4285,4285,4285,0
20240419,161000,7261428315,4285,4285,4285,4285,0
20240419,160900,7261428315,4285,4285,4285,4285,0
20240419,160800,7261428315,4285,4285,4285,4285,0
20240419,160700,7261428315,4285,4285,4285,4285,0
20240419,160600,7261428315,4285,4285,4285,4285,0
20240419,160500,7261428315,4285,4285,4285,4285,0
20240419,160400,7261428315,4285,4285,4285,4285,0
20240419,160300,7261428315,4285,4285,4285,4285,0
20240419,160200,7261428315,4285,4285,4285,4285,0
20240419,160100,7261428315,4285,4285,4285,4285,40844
20240419,160000,7261428315,4285,4285,4285,4285,0
20240419,155900,7261428315,4285,4285,4285,4285,0
20240419,155800,7261428315,4285,4285,4285,4285,0
20240419,155700,7261428315,4285,4285,4285,4285,0
20240419,155600,7261428315,4285,4285,4285,4285,0
20240419,155500,7261428315,4285,4285,4285,4285,0
20240419,155400,7261428315,4285,4285,4285,4285,0
20240419,155300,7261428315,4285,4285,4285,4285,0
20240419,155200,7261428315,4285,4285,4285,4285,0
20240419,155100,7261428315,4285,4285,4285,4285,0
20240419,155000,7261428315,4285,4285,4285,4285,0
20240419,154900,7261428315,4285,4285,4285,4285,0
20240419,154800,7261428315,4285,4285,4285,4285,0
20240419,154700,7261428315,4285,4285,4285,4285,0
20240419,154600,7261428315,4285,4285,4285,4285,0
20240419,154500,7261428315,4285,4285,4285,4285,0
20240419,154400,7261428315,4285,4285,4285,4285,0
20240419,154300,7261428315,4285,4285,4285,4285,0
20240419,154200,7261428315,4285,4285,4285,4285,0
20240419,154100,7261428315,4285,4285,4285,4285,0
20240419,154000,7261428315,4285,4285,4285,4285,0
20240419,153900,7261428315,4285,4285,4285,4285,0
20240419,153800,7261428315,4285,4285,4285,4285,0
20240419,153700,7261428315,4285,4285,4285,4285,0
20240419,153600,7261428315,4285,4285,4285,4285,0
20240419,153500,7261428315,4285,4285,4285,4285,0
20240419,153400,7261428315,4285,4285,4285,4285,0
20240419,153300,7261428315,4285,4285,4285,4285,0
20240419,153200,7261428315,4285,4285,4285,4285,0
20240419,153100,7261428315,4285,4285,4285,4285,40844
20240419,153000,7261428315,4285,4285,4285,4285,40844
20240419,152900,7086411775,4285,4285,4285,4285,0
20240419,152800,7086411775,4285,4285,4285,4285,0
20240419,152700,7086411775,4285,4285,4285,4285,0
20240419,152600,7086411775,4285,4285,4285,4285,0
20240419,152500,7086411775,4285,4285,4285,4285,0
20240419,152400,7086411775,4285,4285,4285,4285,0
20240419,152300,7086411775,4285,4285,4285,4285,0
20240419,152200,7086411775,4285,4285,4285,4285,0
20240419,152100,7086411775,4285,4285,4285,4285,0
20240419,152000,7086411775,4285,4285,4285,4285,0
20240419,151900,7086411775,4285,4280,4285,4275,2489
20240419,151800,7075755650,4280,4280,4280,4275,6292
20240419,151700,7048826405,4280,4275,4280,4275,10050
20240419,151600,7005848755,4275,4275,4280,4275,14242
20240419,151500,6944961685,4275,4265,4275,4265,8784
20240419,151400,6907443960,4265,4260,4270,4260,1211
20240419,151300,6902276620,4250,4260,4260,4250,8955
20240419,151200,6864132115,4260,4265,4265,4260,3163
20240419,151100,6850645060,4265,4260,4270,4260,11188
20240419,151000,6802920125,4265,4265,4265,4265,2324
20240419,150900,6793008265,4265,4260,4265,4260,6054
20240419,150800,6767189935,4260,4260,4265,4255,15539
20240419,150700,6701018300,4260,4260,4260,4255,2075
20240419,150600,6692178850,4260,4260,4260,4260,2938
20240419,150500,6679662970,4260,4250,4260,4250,942
20240419,150400,6675654400,4250,4250,4255,4250,5875
20240419,150300,6650662045,4250,4245,4250,4245,1042
20240419,150200,6646237395,4250,4250,4250,4250,50
20240419,150100,6646024895,4245,4245,4245,4245,347
20240419,150000,6644551880,4240,4235,4240,4230,2503
20240419,145900,6633945045,4235,4225,4235,4225,946
20240419,145800,6629943215,4225,4220,4225,4215,2180
20240419,145700,6620749990,4220,4235,4235,4220,4664
20240419,145600,6601040990,4235,4235,4235,4235,107
20240419,145500,6600587845,4230,4220,4235,4220,2894
20240419,145400,6588363980,4220,4225,4225,4220,2356
20240419,145300,6578413860,4230,4245,4245,4230,7558
20240419,145200,6546422165,4240,4250,4250,4240,7108
20240419,145100,6516270620,4250,4245,4250,4245,3097
20240419,145000,6503111000,4245,4240,4255,4240,10687
20240419,144900,6457708930,4240,4240,4240,4240,219
20240419,144800,6456780370,4240,4240,4240,4230,4713
20240419,144700,6436808860,4230,4245,4245,4230,1240
20240419,144600,6431557830,4245,4240,4245,4240,2966
20240419,144500,6418972230,4240,4235,4240,4235,1810
20240419,144400,6411305310,4235,4235,4235,4235,2485
20240419,144300,6400781335,4235,4235,4235,4235,1259
20240419,144200,6395449470,4235,4235,4240,4225,2490
20240419,144100,6384904865,4235,4225,4240,4225,4788
20240419,144000,6364645620,4220,4230,4230,4210,6550
20240419,143900,6337004595,4220,4220,4220,4220,863
20240419,143800,6333362735,4220,4230,4230,4220,1541
20240419,143700,6326852750,4230,4230,4245,4220,8018
20240419,143600,6292962110,4225,4270,4270,4225,12089
20240419,143500,6241718985,4270,4260,4270,4255,5263
20240419,143400,6219262700,4260,4265,4265,4260,2853
20240419,143300,6207101000,4265,4275,4275,4265,1569
20240419,143200,6200400065,4270,4275,4275,4270,2160
20240419,143100,6191171355,4280,4245,4280,4245,10778
20240419,143000,6145167350,4250,4250,4255,4250,185
20240419,142900,6144381095,4250,4240,4250,4240,521
20240419,142800,6142168845,4240,4250,4255,4235,7373
20240419,142700,6110918725,4245,4265,4265,4245,3141
20240419,142600,6097564810,4265,4270,4275,4265,4327
20240419,142500,6079096660,4270,4305,4305,4270,14742
20240419,142400,6015848855,4310,4315,4315,4310,523
20240419,142300,6013592160,4325,4325,4335,4310,6959
20240419,142200,5983467595,4325,4320,4325,4320,6007
20240419,142100,5957504985,4320,4310,4320,4305,1688
20240419,142000,5950227280,4310,4305,4310,4305,300
20240419,141900,5948935515,4310,4305,4310,4290,3012
20240419,141800,5935983540,4300,4300,4300,4300,984
20240419,141700,5931752340,4300,4290,4300,4290,7886
20240419,141600,5897870970,4290,4290,4290,4285,457
20240419,141500,5895910450,4290,4290,4290,4290,1984
20240419,141400,5887399090,4290,4305,4305,4285,14999
20240419,141300,5822961930,4315,4315,4320,4305,1648
20240419,141200,5815858110,4315,4310,4320,4310,90
20240419,141100,5815469845,4310,4330,4335,4300,21431
20240419,141000,5722854980,4330,4330,4335,4325,4980
20240419,140900,5701288175,4335,4325,4335,4325,13033
20240419,140800,5644851385,4330,4335,4340,4325,5484
20240419,140700,5621084955,4335,4335,4335,4330,2504
20240419,140600,5610230125,4330,4330,4330,4325,6687
20240419,140500,5581277885,4330,4315,4330,4305,6384
20240419,140400,5553729215,4315,4325,4330,4315,7695
20240419,140300,5520502185,4325,4340,4340,4325,3924
20240419,140200,5503504345,4330,4335,4345,4330,23198
20240419,140100,5402831275,4335,4300,4340,4295,48707
20240419,140000,5192431990,4300,4295,4300,4295,16256
20240419,135900,5122531610,4295,4300,4300,4295,1958
20240419,135800,5114112370,4290,4285,4295,4285,8855
20240419,135700,5076108480,4290,4290,4290,4285,772
20240419,135600,5072796625,4290,4280,4290,4280,1893
20240419,135500,5064688885,4285,4290,4290,4285,823
20240419,135400,5061160785,4290,4295,4295,4290,1526
20240419,135300,5054613975,4295,4290,4295,4290,771
20240419,135200,5051306290,4295,4295,4295,4295,1978
20240419,135100,5042810780,4295,4290,4300,4290,6562
20240419,135000,5014641105,4290,4285,4295,4280,18198
20240419,134900,4936543635,4280,4280,4280,4275,1113
20240419,134800,4931780060,4285,4280,4285,4280,1918
20240419,134700,4923570880,4280,4275,4280,4275,1316
20240419,134600,4917940900,4275,4275,4275,4275,361
20240419,134500,4916397625,4275,4275,4275,4275,1658
20240419,134400,4909309675,4275,4270,4275,4270,3253
20240419,134300,4895404055,4270,4275,4275,4270,53
20240419,134200,4895177735,4275,4275,4275,4270,3772
20240419,134100,4879052440,4275,4260,4275,4255,7622
20240419,134000,4846531200,4260,4265,4265,4260,527
20240419,133900,4844283565,4270,4265,4270,4265,3755
20240419,133800,4828267535,4265,4265,4265,4265,113
20240419,133700,4827785590,4265,4260,4265,4255,3102
20240419,133600,4814560695,4260,4245,4260,4245,16233
20240419,133500,4745512095,4245,4245,4245,4245,13
20240419,133400,4745456910,4245,4245,4245,4245,257
20240419,133300,4744365945,4245,4245,4245,4245,4
20240419,133200,4744348965,4245,4240,4245,4240,507
20240419,133100,4742198000,4240,4240,4245,4240,37
20240419,133000,4742041105,4235,4245,4245,4235,3010
20240419,132900,4729283695,4245,4245,4245,4245,333
20240419,132800,4727870110,4240,4240,4240,4240,201
20240419,132700,4727017870,4240,4235,4240,4235,1055
20240419,132600,4722549675,4240,4245,4245,4240,599
20240419,132500,4720008635,4245,4240,4245,4240,44
20240419,132400,4719822070,4240,4245,4245,4240,3529
20240419,132300,4704846465,4245,4240,4245,4240,105
20240419,132200,4704400860,4240,4240,4240,4240,650
20240419,132100,4701644860,4240,4240,4245,4240,62
20240419,132000,4701381925,4245,4240,4245,4235,7469
20240419,131900,4669747140,4240,4235,4240,4235,3389
20240419,131800,4655387780,4240,4240,4240,4240,41
20240419,131700,4655213940,4240,4235,4240,4235,1452
20240419,131600,4649060820,4235,4235,4235,4235,3
20240419,131500,4649048115,4235,4230,4235,4230,298
20240419,131400,4647786310,4235,4230,4235,4230,127
20240419,131300,4647249095,4230,4230,4230,4230,119
20240419,131200,4646745725,4230,4230,4230,4225,338
20240419,131100,4645316235,4230,4230,4230,4230,17
20240419,131000,4645244325,4230,4235,4235,4230,1571
20240419,130900,4638598710,4235,4235,4235,4235,271
20240419,130800,4637451025,4230,4230,4230,4230,157
20240419,130700,4636786915,4230,4230,4230,4230,1239
20240419,130600,4631545945,4230,4230,4230,4230,9
20240419,130500,4631507875,4225,4225,4225,4225,1250
20240419,130400,4626226625,4225,4220,4225,4220,419
20240419,130300,4624456650,4220,4225,4225,4220,231
20240419,130200,4623480865,4225,4225,4225,4225,70
20240419,130100,4623185115,4230,4230,4230,4230,22
20240419,130000,4623092055,4230,4220,4230,4220,363
20240419,125900,4621557565,4230,4230,4230,4230,304
20240419,125800,4620271645,4220,4220,4220,4220,0
20240419,125700,4620271645,4220,4220,4220,4220,119
20240419,125600,4619769465,4220,4220,4220,4220,3
20240419,125500,4619756805,4220,4220,4220,4215,358
20240419,125400,4618246175,4220,4230,4230,4220,730
20240419,125300,4615162060,4230,4230,4230,4230,65
20240419,125200,4614887110,4230,4230,4230,4230,252
20240419,125100,4613821150,4225,4225,4230,4225,557
20240419,125000,4611465295,4225,4230,4230,4225,69
20240419,124900,4611173760,4230,4220,4235,4215,1086
20240419,124800,4606581725,4215,4230,4230,4215,163
20240419,124700,4605892355,4230,4225,4230,4215,874
20240419,124600,4602199635,4210,4220,4225,4210,3047
20240419,124500,4589363755,4230,4220,4230,4220,415
20240419,124400,4587609935,4230,4230,4230,4230,269
20240419,124300,4586472065,4230,4230,4230,4230,16
20240419,124200,4586404385,4235,4235,4235,4235,255
20240419,124100,4585324460,4230,4240,4240,4230,281
20240419,124000,4584134120,4230,4230,4230,4230,198
20240419,123900,4583296580,4230,4230,4230,4230,113
20240419,123800,4582818590,4230,4215,4230,4215,857
20240419,123700,4579201705,4220,4225,4225,4220,603
20240419,123600,4576655535,4230,4235,4235,4230,382
20240419,123500,4575039660,4235,4235,4235,4235,325
20240419,123400,4573663285,4240,4240,4240,4240,3
20240419,123300,4573650565,4240,4240,4240,4235,284
20240419,123200,4572446550,4245,4245,4245,4245,288
20240419,123100,4571223990,4235,4235,4235,4235,71
20240419,123000,4570923305,4235,4210,4235,4210,4950
20240419,122900,4550004115,4215,4215,4215,4215,182
20240419,122800,4549236985,4215,4225,4225,4215,259
20240419,122700,4548142720,4225,4225,4225,4225,310
20240419,122600,4546832970,4225,4215,4225,4215,2134
20240419,122500,4537827150,4215,4215,4215,4215,256
20240419,122400,4536748110,4210,4210,4210,4210,0
20240419,122300,4536748110,4210,4210,4210,4200,665
20240419,122200,4533953460,4200,4215,4215,4200,1058
20240419,122100,4529503965,4215,4205,4215,4205,127
20240419,122000,4528969880,4215,4205,4215,4205,285
20240419,121900,4527768905,4215,4210,4215,4210,2432
20240419,121800,4517522125,4210,4210,4210,4190,5720
20240419,121700,4493508270,4210,4230,4230,4210,855
20240419,121600,4489897835,4225,4225,4225,4225,50
20240419,121500,4489686585,4230,4235,4235,4230,365
20240419,121400,4488141375,4230,4235,4235,4230,1287
20240419,121300,4482696985,4235,4240,4245,4235,1112
20240419,121200,4477981945,4240,4240,4245,4240,617
20240419,121100,4475363820,4240,4240,4240,4240,460
20240419,121000,4473413420,4245,4235,4250,4235,6232
20240419,120900,4447009255,4230,4225,4230,4225,3970
20240419,120800,4430216225,4225,4230,4235,4225,869
20240419,120700,4426539420,4230,4235,4235,4230,493
20240419,120600,4424452730,4235,4235,4235,4235,52
20240419,120500,4424232510,4235,4240,4240,4235,5496
20240419,120400,4400941255,4235,4240,4240,4235,171
20240419,120300,4400216330,4240,4235,4240,4235,854
20240419,120200,4396597840,4240,4240,4240,4235,902
20240419,120100,4392773370,4240,4225,4240,4220,8905
20240419,120000,4355100165,4220,4215,4220,4210,4634
20240419,115900,4335550660,4215,4215,4215,4210,632
20240419,115800,4332887905,4210,4205,4210,4205,4700
20240419,115700,4313101740,4200,4210,4210,4200,208
20240419,115600,4312226625,4205,4205,4205,4205,416
20240419,115500,4310477345,4200,4195,4200,4195,892
20240419,115400,4306731055,4195,4180,4195,4180,1333
20240419,115300,4301139135,4190,4195,4195,4190,534
20240419,115200,4298899600,4195,4200,4200,4195,250
20240419,115100,4297850775,4195,4195,4195,4195,232
20240419,115000,4296877535,4195,4190,4195,4190,341
20240419,114900,4295447705,4190,4175,4190,4175,1556
20240419,114800,4288938845,4175,4185,4185,4175,292
20240419,114700,4287717185,4185,4185,4185,4185,2
20240419,114600,4287708815,4185,4180,4185,4175,552
20240419,114500,4285400500,4190,4190,4190,4190,266
20240419,114400,4284285960,4190,4190,4190,4190,8
20240419,114300,4284252440,4190,4190,4190,4180,389
20240419,114200,4282622785,4190,4190,4190,4190,833
20240419,114100,4279132515,4190,4190,4190,4190,256
20240419,114000,4278059875,4190,4185,4190,4185,900
20240419,113900,4274290130,4185,4185,4185,4185,1188
20240419,113800,4269318350,4185,4180,4185,4180,6755
20240419,113700,4241057445,4170,4170,4170,4170,1532
20240419,113600,4234669005,4170,4155,4170,4155,2041
20240419,113500,4226174180,4155,4160,4160,4155,517
20240419,113400,4224024740,4155,4160,4160,4150,1063
20240419,113300,4219606060,4160,4155,4160,4155,1426
20240419,113200,4213681025,4160,4160,4160,4160,403
20240419,113100,4212004545,4160,4155,4160,4155,672
20240419,113000,4209211030,4150,4160,4160,4150,303
20240419,112900,4207951010,4160,4160,4160,4160,3
20240419,112800,4207938530,4160,4160,4160,4160,817
20240419,112700,4204539810,4155,4150,4155,4145,3136
20240419,112600,4191522990,4150,4150,4150,4140,3206
20240419,112500,4178228235,4150,4155,4155,4145,2631
20240419,112400,4167314310,4155,4160,4160,4150,5976
20240419,112300,4142507465,4160,4155,4170,4155,2260
20240419,112200,4133113315,4160,4180,4180,4160,3507
20240419,112100,4118499570,4180,4155,4180,4155,2041
20240419,112000,4110006790,4165,4165,4165,4160,2814
20240419,111900,4098291495,4165,4180,4180,4160,2256
20240419,111800,4088905225,4180,4160,4180,4155,5045
20240419,111700,4067917765,4160,4170,4170,4160,4814
20240419,111600,4047876825,4165,4180,4180,4160,8658
20240419,111500,4011795835,4180,4185,4190,4175,895
20240419,111400,4008056275,4185,4205,4205,4175,22173
20240419,111300,3915227920,4205,4200,4220,4200,3740
20240419,111200,3899497315,4205,4210,4210,4205,992
20240419,111100,3895323445,4210,4215,4215,4210,1833
20240419,111000,3887605255,4210,4225,4225,4210,8596
20240419,110900,3851340305,4230,4220,4230,4220,1055
20240419,110800,3846885665,4220,4230,4235,4220,2584
20240419,110700,3835956085,4230,4225,4230,4225,4807
20240419,110600,3815632975,4235,4235,4235,4230,594
20240419,110500,3813118635,4235,4230,4240,4230,751
20240419,110400,3809940645,4240,4230,4240,4230,4499
20240419,110300,3790903420,4225,4230,4230,4225,1895
20240419,110200,3782888080,4230,4250,4250,4230,2964
20240419,110100,3770344630,4250,4250,4250,4235,516
20240419,110000,3768152080,4235,4250,4250,4235,842
20240419,105900,3764580480,4235,4235,4245,4235,1392
20240419,105800,3758676890,4245,4235,4250,4230,1294
20240419,105700,3753193620,4235,4245,4245,4235,3410
20240419,105600,3738751280,4245,4245,4245,4245,5833
20240419,105500,3713990195,4245,4235,4245,4230,2507
20240419,105400,3703373010,4235,4225,4235,4220,4310
20240419,105300,3685155335,4220,4245,4245,4220,8052
20240419,105200,3651103235,4225,4260,4260,4215,14455
20240419,105100,3589955305,4270,4260,4275,4255,2058
20240419,105000,3581183000,4260,4265,4265,4260,800
20240419,104900,3577773490,4275,4275,4275,4265,3376
20240419,104800,3563372090,4265,4270,4280,4255,3376
20240419,104700,3548973395,4275,4285,4285,4270,6153
20240419,104600,3522654720,4280,4285,4290,4280,2825
20240419,104500,3510541175,4280,4285,4290,4280,1357
20240419,104400,3504726465,4285,4280,4285,4280,2620
20240419,104300,3493510065,4280,4285,4285,4280,2468
20240419,104200,3482938450,4285,4275,4285,4270,863
20240419,104100,3479244145,4275,4275,4280,4275,699
20240419,104000,3476255915,4275,4265,4275,4265,415
20240419,103900,3474484340,4265,4275,4285,4265,32528
20240419,103800,3335405730,4255,4255,4275,4255,22420
20240419,103700,3239824025,4255,4250,4255,4245,977
20240419,103600,3235670870,4250,4235,4250,4235,10362
20240419,103500,3191686320,4230,4225,4230,4225,4230
20240419,103400,3173803525,4225,4215,4225,4215,2035
20240419,103300,3165222415,4215,4215,4215,4215,211
20240419,103200,3164333050,4215,4210,4215,4210,399
20240419,103100,3162651980,4210,4210,4210,4210,258
20240419,103000,3161565800,4210,4215,4215,4210,172
20240419,102900,3160841505,4215,4215,4215,4215,253
20240419,102800,3159775110,4210,4215,4215,4210,412
20240419,102700,3158039980,4215,4210,4215,4210,282
20240419,102600,3156851500,4210,4210,4210,4210,909
20240419,102500,3153024610,4195,4195,4205,4195,4521
20240419,102400,3134049515,4190,4195,4200,4190,2408
20240419,102300,3123941210,4195,4190,4195,4190,118
20240419,102200,3123446530,4190,4205,4205,4190,309
20240419,102100,3122147965,4205,4170,4205,4170,10606
20240419,102000,3077761680,4170,4170,4170,4160,740
20240419,101900,3074680375,4175,4175,4175,4175,257
20240419,101800,3073607400,4165,4170,4170,4165,792
20240419,101700,3070308685,4175,4165,4175,4165,379
20240419,101600,3068727475,4165,4180,4180,4165,1364
20240419,101500,3063039190,4170,4190,4190,4170,1210
20240419,101400,3057989700,4185,4185,4195,4185,1782
20240419,101300,3050525380,4190,4180,4190,4175,5099
20240419,101200,3029174430,4190,4195,4200,4185,4100
20240419,101100,3011973045,4180,4170,4195,4165,12189
20240419,101000,2961020100,4165,4165,4165,4165,143
20240419,100900,2960424505,4165,4165,4170,4165,395
20240419,100800,2958778070,4165,4170,4170,4165,529
20240419,100700,2956572145,4170,4175,4175,4170,50
20240419,100600,2956363465,4175,4175,4180,4165,1509
20240419,100500,2950067885,4175,4170,4175,4170,767
20240419,100400,2946868235,4170,4165,4170,4165,4301
20240419,100300,2928933120,4165,4170,4170,4160,738
20240419,100200,2925856660,4160,4175,4180,4160,1456
20240419,100100,2919792685,4170,4170,4180,4160,10565
20240419,100000,2875785025,4165,4170,4170,4160,3283
20240419,095900,2862103435,4175,4175,4180,4175,3199
20240419,095800,2848746330,4175,4185,4185,4175,3564
20240419,095700,2833859055,4180,4195,4195,4180,3459
20240419,095600,2819386795,4195,4200,4200,4195,9120
20240419,095500,2781122615,4200,4205,4210,4200,5178
20240419,095400,2759359570,4210,4205,4210,4205,1319
20240419,095300,2753811645,4205,4225,4230,4205,8293
20240419,095200,2718828490,4220,4210,4220,4205,3075
20240419,095100,2705874150,4210,4210,4215,4210,2090
20240419,095000,2697075240,4210,4215,4215,4205,793
20240419,094900,2693739095,4215,4215,4220,4215,409
20240419,094800,2692014615,4215,4215,4215,4210,594
20240419,094700,2689510910,4220,4235,4235,4220,2122
20240419,094600,2680536520,4230,4200,4230,4200,8807
20240419,094500,2643390740,4195,4205,4210,4195,2799
20240419,094400,2631628305,4205,4205,4215,4205,2450
20240419,094300,2621315805,4205,4205,4210,4205,3141
20240419,094200,2608107895,4210,4210,4215,4210,910
20240419,094100,2604275520,4210,4230,4235,4210,7595
20240419,094000,2572250190,4235,4235,4240,4235,686
20240419,093900,2569344970,4235,4235,4240,4235,271
20240419,093800,2568197225,4240,4240,4240,4235,465
20240419,093700,2566226625,4240,4250,4250,4240,2221
20240419,093600,2556798920,4250,4250,4250,4250,2953
20240419,093500,2544248670,4250,4240,4255,4240,5057
20240419,093400,2522757050,4235,4235,4240,4235,1133
20240419,093300,2517958540,4230,4210,4235,4205,8942
20240419,093200,2480273595,4210,4235,4240,4210,10314
20240419,093100,2436725570,4235,4255,4260,4230,3724
20240419,093000,2420919645,4255,4265,4265,4255,2052
20240419,092900,2412177780,4265,4250,4265,4250,2533
20240419,092800,2401394850,4255,4255,4255,4245,4095
20240419,092700,2384005025,4255,4240,4255,4240,1292
20240419,092600,2378516840,4240,4245,4250,4240,2445
20240419,092500,2368147675,4245,4255,4260,4240,4161
20240419,092400,2350473380,4270,4270,4285,4255,5583
20240419,092300,2326668715,4285,4255,4295,4225,29613
20240419,092200,2199842945,4250,4255,4255,4225,3421
20240419,092100,2185332490,4260,4260,4285,4250,9967
20240419,092000,2142861060,4260,4245,4285,4235,13953
20240419,091900,2083458005,4245,4285,4285,4230,26261
20240419,091800,1971583120,4275,4230,4300,4200,28847
20240419,091700,1848940520,4240,4270,4275,4230,6098
20240419,091600,1823014320,4270,4260,4280,4245,11605
20240419,091500,1773589780,4260,4265,4295,4260,14383
20240419,091400,1712039300,4265,4295,4300,4235,21803
20240419,091300,1618842325,4295,4300,4320,4180,42431
20240419,091200,1438333225,4300,4260,4400,4260,133379
20240419,091100,862010080,4260,4245,4260,4230,23254
20240419,091000,763203780,4250,4225,4250,4215,34429
20240419,090900,617325930,4225,4215,4225,4205,14808
20240419,090800,554815465,4220,4190,4220,4180,26172
20240419,090700,444723285,4205,4175,4220,4175,26100
20240419,090600,335076155,4185,4130,4185,4105,10311
20240419,090500,292151460,4130,4190,4195,4115,16371
20240419,090400,223937080,4195,4165,4225,4145,19007
20240419,090300,144383215,4165,4080,4180,4080,22262
20240419,090200,52198585,4060,4090,4090,4055,363
20240419,090100,50725160,4090,4075,4090,4075,9250
20240419,090000,12902680,4075,4090,4090,4075,3155