stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202200,2552887300,7560,7560,7560,7560,3017
20240419,202100,2552887300,7560,7560,7560,7560,0
20240419,202000,2552887300,7560,7560,7560,7560,0
20240419,201900,2552887300,7560,7560,7560,7560,0
20240419,201800,2552887300,7560,7560,7560,7560,0
20240419,201700,2552887300,7560,7560,7560,7560,0
20240419,201600,2552887300,7560,7560,7560,7560,0
20240419,201500,2552887300,7560,7560,7560,7560,0
20240419,201400,2552887300,7560,7560,7560,7560,0
20240419,201300,2552887300,7560,7560,7560,7560,0
20240419,201200,2552887300,7560,7560,7560,7560,0
20240419,201100,2552887300,7560,7560,7560,7560,0
20240419,201000,2552887300,7560,7560,7560,7560,0
20240419,200900,2552887300,7560,7560,7560,7560,0
20240419,200800,2552887300,7560,7560,7560,7560,0
20240419,200700,2552887300,7560,7560,7560,7560,0
20240419,200600,2552887300,7560,7560,7560,7560,0
20240419,200500,2552887300,7560,7560,7560,7560,0
20240419,200400,2552887300,7560,7560,7560,7560,0
20240419,200300,2552887300,7560,7560,7560,7560,0
20240419,200200,2552887300,7560,7560,7560,7560,0
20240419,200100,2552887300,7560,7560,7560,7560,0
20240419,200000,2552887300,7560,7560,7560,7560,0
20240419,195900,2552887300,7560,7560,7560,7560,0
20240419,195800,2552887300,7560,7560,7560,7560,0
20240419,195700,2552887300,7560,7560,7560,7560,0
20240419,195600,2552887300,7560,7560,7560,7560,0
20240419,195500,2552887300,7560,7560,7560,7560,0
20240419,195400,2552887300,7560,7560,7560,7560,0
20240419,195300,2552887300,7560,7560,7560,7560,0
20240419,195200,2552887300,7560,7560,7560,7560,3017
20240419,195100,2552887300,7560,7560,7560,7560,0
20240419,195000,2552887300,7560,7560,7560,7560,0
20240419,194900,2552887300,7560,7560,7560,7560,0
20240419,194800,2552887300,7560,7560,7560,7560,0
20240419,194700,2552887300,7560,7560,7560,7560,0
20240419,194600,2552887300,7560,7560,7560,7560,0
20240419,194500,2552887300,7560,7560,7560,7560,0
20240419,194400,2552887300,7560,7560,7560,7560,0
20240419,194300,2552887300,7560,7560,7560,7560,0
20240419,194200,2552887300,7560,7560,7560,7560,0
20240419,194100,2552887300,7560,7560,7560,7560,0
20240419,194000,2552887300,7560,7560,7560,7560,0
20240419,193900,2552887300,7560,7560,7560,7560,0
20240419,193800,2552887300,7560,7560,7560,7560,0
20240419,193700,2552887300,7560,7560,7560,7560,0
20240419,193600,2552887300,7560,7560,7560,7560,0
20240419,193500,2552887300,7560,7560,7560,7560,0
20240419,193400,2552887300,7560,7560,7560,7560,0
20240419,193300,2552887300,7560,7560,7560,7560,0
20240419,193200,2552887300,7560,7560,7560,7560,0
20240419,193100,2552887300,7560,7560,7560,7560,0
20240419,193000,2552887300,7560,7560,7560,7560,0
20240419,192900,2552887300,7560,7560,7560,7560,0
20240419,192800,2552887300,7560,7560,7560,7560,0
20240419,192700,2552887300,7560,7560,7560,7560,0
20240419,192600,2552887300,7560,7560,7560,7560,0
20240419,192500,2552887300,7560,7560,7560,7560,0
20240419,192400,2552887300,7560,7560,7560,7560,0
20240419,192300,2552887300,7560,7560,7560,7560,0
20240419,192200,2552887300,7560,7560,7560,7560,3017
20240419,192100,2552887300,7560,7560,7560,7560,0
20240419,192000,2552887300,7560,7560,7560,7560,0
20240419,191900,2552887300,7560,7560,7560,7560,0
20240419,191800,2552887300,7560,7560,7560,7560,0
20240419,191700,2552887300,7560,7560,7560,7560,0
20240419,191600,2552887300,7560,7560,7560,7560,0
20240419,191500,2552887300,7560,7560,7560,7560,0
20240419,191400,2552887300,7560,7560,7560,7560,0
20240419,191300,2552887300,7560,7560,7560,7560,0
20240419,191200,2552887300,7560,7560,7560,7560,0
20240419,191100,2552887300,7560,7560,7560,7560,0
20240419,191000,2552887300,7560,7560,7560,7560,0
20240419,190900,2552887300,7560,7560,7560,7560,0
20240419,190800,2552887300,7560,7560,7560,7560,0
20240419,190700,2552887300,7560,7560,7560,7560,0
20240419,190600,2552887300,7560,7560,7560,7560,0
20240419,190500,2552887300,7560,7560,7560,7560,0
20240419,190400,2552887300,7560,7560,7560,7560,0
20240419,190300,2552887300,7560,7560,7560,7560,0
20240419,190200,2552887300,7560,7560,7560,7560,0
20240419,190100,2552887300,7560,7560,7560,7560,0
20240419,190000,2552887300,7560,7560,7560,7560,0
20240419,185900,2552887300,7560,7560,7560,7560,0
20240419,185800,2552887300,7560,7560,7560,7560,0
20240419,185700,2552887300,7560,7560,7560,7560,0
20240419,185600,2552887300,7560,7560,7560,7560,0
20240419,185500,2552887300,7560,7560,7560,7560,0
20240419,185400,2552887300,7560,7560,7560,7560,0
20240419,185300,2552887300,7560,7560,7560,7560,0
20240419,185200,2552887300,7560,7560,7560,7560,3017
20240419,185100,2552887300,7560,7560,7560,7560,0
20240419,185000,2552887300,7560,7560,7560,7560,0
20240419,184900,2552887300,7560,7560,7560,7560,0
20240419,184800,2552887300,7560,7560,7560,7560,0
20240419,184700,2552887300,7560,7560,7560,7560,0
20240419,184600,2552887300,7560,7560,7560,7560,0
20240419,184500,2552887300,7560,7560,7560,7560,0
20240419,184400,2552887300,7560,7560,7560,7560,0
20240419,184300,2552887300,7560,7560,7560,7560,0
20240419,184200,2552887300,7560,7560,7560,7560,0
20240419,184100,2552887300,7560,7560,7560,7560,0
20240419,184000,2552887300,7560,7560,7560,7560,0
20240419,183900,2552887300,7560,7560,7560,7560,0
20240419,183800,2552887300,7560,7560,7560,7560,0
20240419,183700,2552887300,7560,7560,7560,7560,0
20240419,183600,2552887300,7560,7560,7560,7560,0
20240419,183500,2552887300,7560,7560,7560,7560,0
20240419,183400,2552887300,7560,7560,7560,7560,0
20240419,183300,2552887300,7560,7560,7560,7560,0
20240419,183200,2552887300,7560,7560,7560,7560,0
20240419,183100,2552887300,7560,7560,7560,7560,0
20240419,183000,2552887300,7560,7560,7560,7560,0
20240419,182900,2552887300,7560,7560,7560,7560,0
20240419,182800,2552887300,7560,7560,7560,7560,0
20240419,182700,2552887300,7560,7560,7560,7560,0
20240419,182600,2552887300,7560,7560,7560,7560,0
20240419,182500,2552887300,7560,7560,7560,7560,0
20240419,182400,2552887300,7560,7560,7560,7560,0
20240419,182300,2552887300,7560,7560,7560,7560,0
20240419,182200,2552887300,7560,7560,7560,7560,3017
20240419,182100,2552887300,7560,7560,7560,7560,0
20240419,182000,2552887300,7560,7560,7560,7560,0
20240419,181900,2552887300,7560,7560,7560,7560,0
20240419,181800,2552887300,7560,7560,7560,7560,0
20240419,181700,2552887300,7560,7560,7560,7560,0
20240419,181600,2552887300,7560,7560,7560,7560,0
20240419,181500,2552887300,7560,7560,7560,7560,0
20240419,181400,2552887300,7560,7560,7560,7560,0
20240419,181300,2552887300,7560,7560,7560,7560,0
20240419,181200,2552887300,7560,7560,7560,7560,0
20240419,181100,2552887300,7560,7560,7560,7560,0
20240419,181000,2552887300,7560,7560,7560,7560,0
20240419,180900,2552887300,7560,7560,7560,7560,0
20240419,180800,2552887300,7560,7560,7560,7560,0
20240419,180700,2552887300,7560,7560,7560,7560,0
20240419,180600,2552887300,7560,7560,7560,7560,0
20240419,180500,2552887300,7560,7560,7560,7560,0
20240419,180400,2552887300,7560,7560,7560,7560,0
20240419,180300,2552887300,7560,7560,7560,7560,0
20240419,180200,2552887300,7560,7560,7560,7560,0
20240419,180100,2552887300,7560,7560,7560,7560,0
20240419,180000,2552887300,7560,7560,7560,7560,0
20240419,175900,2552887300,7560,7560,7560,7560,0
20240419,175800,2552887300,7560,7560,7560,7560,0
20240419,175700,2552887300,7560,7560,7560,7560,0
20240419,175600,2552887300,7560,7560,7560,7560,0
20240419,175500,2552887300,7560,7560,7560,7560,0
20240419,175400,2552887300,7560,7560,7560,7560,0
20240419,175300,2552887300,7560,7560,7560,7560,0
20240419,175200,2552887300,7560,7560,7560,7560,3017
20240419,175100,2552887300,7560,7560,7560,7560,0
20240419,175000,2552887300,7560,7560,7560,7560,0
20240419,174900,2552887300,7560,7560,7560,7560,0
20240419,174800,2552887300,7560,7560,7560,7560,0
20240419,174700,2552887300,7560,7560,7560,7560,0
20240419,174600,2552887300,7560,7560,7560,7560,0
20240419,174500,2552887300,7560,7560,7560,7560,0
20240419,174400,2552887300,7560,7560,7560,7560,0
20240419,174300,2552887300,7560,7560,7560,7560,0
20240419,174200,2552887300,7560,7560,7560,7560,0
20240419,174100,2552887300,7560,7560,7560,7560,0
20240419,174000,2552887300,7560,7560,7560,7560,0
20240419,173900,2552887300,7560,7560,7560,7560,0
20240419,173800,2552887300,7560,7560,7560,7560,0
20240419,173700,2552887300,7560,7560,7560,7560,0
20240419,173600,2552887300,7560,7560,7560,7560,0
20240419,173500,2552887300,7560,7560,7560,7560,0
20240419,173400,2552887300,7560,7560,7560,7560,0
20240419,173300,2552887300,7560,7560,7560,7560,0
20240419,173200,2552887300,7560,7560,7560,7560,0
20240419,173100,2552887300,7560,7560,7560,7560,0
20240419,173000,2552887300,7560,7560,7560,7560,0
20240419,172900,2552887300,7560,7560,7560,7560,0
20240419,172800,2552887300,7560,7560,7560,7560,0
20240419,172700,2552887300,7560,7560,7560,7560,0
20240419,172600,2552887300,7560,7560,7560,7560,0
20240419,172500,2552887300,7560,7560,7560,7560,0
20240419,172400,2552887300,7560,7560,7560,7560,0
20240419,172300,2552887300,7560,7560,7560,7560,0
20240419,172200,2552887300,7560,7560,7560,7560,3017
20240419,172100,2552887300,7560,7560,7560,7560,0
20240419,172000,2552887300,7560,7560,7560,7560,0
20240419,171900,2552887300,7560,7560,7560,7560,0
20240419,171800,2552887300,7560,7560,7560,7560,0
20240419,171700,2552887300,7560,7560,7560,7560,0
20240419,171600,2552887300,7560,7560,7560,7560,0
20240419,171500,2552887300,7560,7560,7560,7560,0
20240419,171400,2552887300,7560,7560,7560,7560,0
20240419,171300,2552887300,7560,7560,7560,7560,0
20240419,171200,2552887300,7560,7560,7560,7560,0
20240419,171100,2552887300,7560,7560,7560,7560,0
20240419,171000,2552887300,7560,7560,7560,7560,0
20240419,170900,2552887300,7560,7560,7560,7560,0
20240419,170800,2552887300,7560,7560,7560,7560,0
20240419,170700,2552887300,7560,7560,7560,7560,0
20240419,170600,2552887300,7560,7560,7560,7560,0
20240419,170500,2552887300,7560,7560,7560,7560,0
20240419,170400,2552887300,7560,7560,7560,7560,0
20240419,170300,2552887300,7560,7560,7560,7560,0
20240419,170200,2552887300,7560,7560,7560,7560,0
20240419,170100,2552887300,7560,7560,7560,7560,0
20240419,170000,2552887300,7560,7560,7560,7560,0
20240419,165900,2552887300,7560,7560,7560,7560,0
20240419,165800,2552887300,7560,7560,7560,7560,0
20240419,165700,2552887300,7560,7560,7560,7560,0
20240419,165600,2552887300,7560,7560,7560,7560,0
20240419,165500,2552887300,7560,7560,7560,7560,0
20240419,165400,2552887300,7560,7560,7560,7560,0
20240419,165300,2552887300,7560,7560,7560,7560,0
20240419,165200,2552887300,7560,7560,7560,7560,3017
20240419,165100,2552887300,7560,7560,7560,7560,0
20240419,165000,2552887300,7560,7560,7560,7560,0
20240419,164900,2552887300,7560,7560,7560,7560,0
20240419,164800,2552887300,7560,7560,7560,7560,0
20240419,164700,2552887300,7560,7560,7560,7560,0
20240419,164600,2552887300,7560,7560,7560,7560,0
20240419,164500,2552887300,7560,7560,7560,7560,0
20240419,164400,2552887300,7560,7560,7560,7560,0
20240419,164300,2552887300,7560,7560,7560,7560,0
20240419,164200,2552887300,7560,7560,7560,7560,0
20240419,164100,2552887300,7560,7560,7560,7560,0
20240419,164000,2552887300,7560,7560,7560,7560,0
20240419,163900,2552887300,7560,7560,7560,7560,0
20240419,163800,2552887300,7560,7560,7560,7560,0
20240419,163700,2552887300,7560,7560,7560,7560,0
20240419,163600,2552887300,7560,7560,7560,7560,0
20240419,163500,2552887300,7560,7560,7560,7560,0
20240419,163400,2552887300,7560,7560,7560,7560,0
20240419,163300,2552887300,7560,7560,7560,7560,0
20240419,163200,2552887300,7560,7560,7560,7560,0
20240419,163100,2552887300,7560,7560,7560,7560,0
20240419,163000,2552887300,7560,7560,7560,7560,0
20240419,162900,2552887300,7560,7560,7560,7560,0
20240419,162800,2552887300,7560,7560,7560,7560,0
20240419,162700,2552887300,7560,7560,7560,7560,0
20240419,162600,2552887300,7560,7560,7560,7560,0
20240419,162500,2552887300,7560,7560,7560,7560,0
20240419,162400,2552887300,7560,7560,7560,7560,0
20240419,162300,2552887300,7560,7560,7560,7560,0
20240419,162200,2552887300,7560,7560,7560,7560,3017
20240419,162100,2552887300,7560,7560,7560,7560,0
20240419,162000,2552887300,7560,7560,7560,7560,0
20240419,161900,2552887300,7560,7560,7560,7560,0
20240419,161800,2552887300,7560,7560,7560,7560,0
20240419,161700,2552887300,7560,7560,7560,7560,0
20240419,161600,2552887300,7560,7560,7560,7560,0
20240419,161500,2552887300,7560,7560,7560,7560,0
20240419,161400,2552887300,7560,7560,7560,7560,0
20240419,161300,2552887300,7560,7560,7560,7560,0
20240419,161200,2552887300,7560,7560,7560,7560,0
20240419,161100,2552887300,7560,7560,7560,7560,0
20240419,161000,2552887300,7560,7560,7560,7560,0
20240419,160900,2552887300,7560,7560,7560,7560,0
20240419,160800,2552887300,7560,7560,7560,7560,0
20240419,160700,2552887300,7560,7560,7560,7560,0
20240419,160600,2552887300,7560,7560,7560,7560,0
20240419,160500,2552887300,7560,7560,7560,7560,0
20240419,160400,2552887300,7560,7560,7560,7560,0
20240419,160300,2552887300,7560,7560,7560,7560,0
20240419,160200,2552887300,7560,7560,7560,7560,0
20240419,160100,2552887300,7560,7560,7560,7560,0
20240419,160000,2552887300,7560,7560,7560,7560,0
20240419,155900,2552887300,7560,7560,7560,7560,0
20240419,155800,2552887300,7560,7560,7560,7560,0
20240419,155700,2552887300,7560,7560,7560,7560,0
20240419,155600,2552887300,7560,7560,7560,7560,0
20240419,155500,2552887300,7560,7560,7560,7560,0
20240419,155400,2552887300,7560,7560,7560,7560,0
20240419,155300,2552887300,7560,7560,7560,7560,0
20240419,155200,2552887300,7560,7560,7560,7560,3017
20240419,155100,2552887300,7560,7560,7560,7560,0
20240419,155000,2552887300,7560,7560,7560,7560,0
20240419,154900,2552887300,7560,7560,7560,7560,0
20240419,154800,2552887300,7560,7560,7560,7560,0
20240419,154700,2552887300,7560,7560,7560,7560,0
20240419,154600,2552887300,7560,7560,7560,7560,0
20240419,154500,2552887300,7560,7560,7560,7560,0
20240419,154400,2552887300,7560,7560,7560,7560,0
20240419,154300,2552887300,7560,7560,7560,7560,0
20240419,154200,2552887300,7560,7560,7560,7560,0
20240419,154100,2552887300,7560,7560,7560,7560,0
20240419,154000,2552887300,7560,7560,7560,7560,0
20240419,153900,2552887300,7560,7560,7560,7560,0
20240419,153800,2552887300,7560,7560,7560,7560,0
20240419,153700,2552887300,7560,7560,7560,7560,0
20240419,153600,2552887300,7560,7560,7560,7560,0
20240419,153500,2552887300,7560,7560,7560,7560,0
20240419,153400,2552887300,7560,7560,7560,7560,0
20240419,153300,2552887300,7560,7560,7560,7560,0
20240419,153200,2552887300,7560,7560,7560,7560,0
20240419,153100,2552887300,7560,7560,7560,7560,0
20240419,153000,2552887300,7560,7560,7560,7560,3017
20240419,152900,2530078780,7560,7560,7560,7560,0
20240419,152800,2530078780,7560,7560,7560,7560,0
20240419,152700,2530078780,7560,7560,7560,7560,0
20240419,152600,2530078780,7560,7560,7560,7560,0
20240419,152500,2530078780,7560,7560,7560,7560,0
20240419,152400,2530078780,7560,7560,7560,7560,0
20240419,152300,2530078780,7560,7560,7560,7560,0
20240419,152200,2530078780,7560,7560,7560,7560,0
20240419,152100,2530078780,7560,7560,7560,7560,0
20240419,152000,2530078780,7560,7560,7560,7560,0
20240419,151900,2530078780,7560,7570,7620,7560,1511
20240419,151800,2518632340,7560,7580,7580,7560,1382
20240419,151700,2508160030,7560,7570,7580,7560,2198
20240419,151600,2491533650,7570,7590,7590,7570,78
20240419,151500,2490942150,7590,7560,7590,7560,399
20240419,151400,2487925160,7560,7580,7580,7560,510
20240419,151300,2484063940,7580,7580,7590,7580,307
20240419,151200,2481734810,7580,7580,7590,7580,582
20240419,151100,2477323240,7580,7580,7580,7570,91
20240419,151000,2476633490,7580,7580,7580,7580,1182
20240419,150900,2467673930,7580,7580,7580,7580,974
20240419,150800,2460291010,7580,7580,7580,7580,27
20240419,150700,2460086350,7580,7570,7580,7570,1949
20240419,150600,2445320110,7570,7570,7580,7570,631
20240419,150500,2440543430,7570,7580,7580,7570,1288
20240419,150400,2430783400,7580,7590,7590,7580,583
20240419,150300,2426359420,7590,7590,7590,7590,294
20240419,150200,2424127960,7590,7590,7590,7590,1552
20240419,150100,2412348280,7590,7590,7590,7580,2959
20240419,150000,2389909450,7590,7600,7600,7590,1124
20240419,145900,2381368550,7600,7600,7610,7600,1464
20240419,145800,2370230000,7610,7610,7610,7610,393
20240419,145700,2367239270,7630,7630,7630,7630,10
20240419,145600,2367162970,7630,7630,7630,7630,0
20240419,145500,2367162970,7630,7610,7630,7610,2
20240419,145400,2367147730,7610,7620,7620,7610,936
20240419,145300,2360017440,7620,7620,7620,7620,230
20240419,145200,2358264840,7620,7620,7620,7620,517
20240419,145100,2354325300,7600,7600,7600,7600,0
20240419,145000,2354325300,7600,7610,7620,7600,260
20240419,144900,2352346190,7610,7610,7610,7590,202
20240419,144800,2350810980,7610,7610,7610,7610,0
20240419,144700,2350810980,7610,7610,7610,7610,2
20240419,144600,2350795760,7610,7610,7610,7610,20
20240419,144500,2350643560,7610,7610,7610,7600,4700
20240419,144400,2314922130,7620,7620,7620,7620,1
20240419,144300,2314914510,7600,7600,7600,7600,350
20240419,144200,2312254510,7610,7620,7620,7600,206
20240419,144100,2310687090,7620,7620,7620,7600,229
20240419,144000,2308942620,7610,7600,7610,7600,239
20240419,143900,2307124050,7600,7600,7600,7600,33
20240419,143800,2306873250,7600,7600,7600,7600,1
20240419,143700,2306865650,7600,7630,7630,7600,26
20240419,143600,2306667930,7600,7620,7620,7600,2570
20240419,143500,2287132780,7620,7620,7620,7620,38
20240419,143400,2286843220,7640,7630,7640,7620,719
20240419,143300,2281364130,7620,7630,7630,7620,61
20240419,143200,2280898840,7650,7650,7650,7650,3
20240419,143100,2280875890,7650,7640,7650,7640,165
20240419,143000,2279615280,7650,7650,7650,7640,159
20240419,142900,2278399300,7640,7640,7640,7640,234
20240419,142800,2276611540,7620,7620,7640,7620,426
20240419,142700,2273359160,7620,7620,7620,7620,0
20240419,142600,2273359160,7620,7620,7620,7620,400
20240419,142500,2270311160,7620,7630,7630,7620,503
20240419,142400,2266473300,7640,7640,7640,7640,100
20240419,142300,2265709300,7640,7610,7640,7610,16
20240419,142200,2265587510,7640,7640,7640,7640,136
20240419,142100,2264548470,7640,7630,7640,7630,541
20240419,142000,2260420080,7630,7600,7630,7600,403
20240419,141900,2257350620,7600,7600,7600,7600,0
20240419,141800,2257350620,7600,7610,7610,7600,699
20240419,141700,2252036980,7610,7640,7640,7610,231
20240419,141600,2250276040,7640,7640,7640,7640,1
20240419,141500,2250268400,7640,7640,7640,7640,5
20240419,141400,2250230200,7640,7640,7640,7640,0
20240419,141300,2250230200,7640,7640,7640,7640,10
20240419,141200,2250153800,7640,7610,7640,7600,201
20240419,141100,2248625470,7640,7640,7640,7620,15
20240419,141000,2248510890,7610,7640,7640,7610,871
20240419,140900,2241878770,7640,7640,7640,7640,51
20240419,140800,2241489130,7640,7630,7640,7610,1774
20240419,140700,2227973040,7630,7620,7640,7620,5
20240419,140600,2227934910,7640,7640,7640,7640,4
20240419,140500,2227904350,7640,7640,7640,7640,4
20240419,140400,2227873790,7640,7640,7640,7620,142
20240419,140300,2226790910,7640,7640,7640,7640,0
20240419,140200,2226790910,7640,7640,7640,7640,9
20240419,140100,2226722150,7620,7640,7640,7620,29
20240419,140000,2226500610,7640,7630,7640,7630,43
20240419,135900,2226172190,7600,7600,7600,7600,2
20240419,135800,2226156990,7600,7600,7600,7600,0
20240419,135700,2226156990,7600,7610,7610,7600,1000
20240419,135600,2218547700,7620,7620,7620,7620,6
20240419,135500,2218501980,7640,7640,7640,7640,0
20240419,135400,2218501980,7640,7640,7640,7640,14
20240419,135300,2218395020,7610,7630,7640,7610,600
20240419,135200,2213824270,7640,7640,7640,7640,178
20240419,135100,2212464350,7640,7630,7650,7630,636
20240419,135000,2207607660,7620,7620,7620,7600,912
20240419,134900,2200665220,7620,7630,7630,7620,10
20240419,134800,2200589010,7620,7620,7620,7620,294
20240419,134700,2198348730,7620,7620,7620,7620,0
20240419,134600,2198348730,7620,7620,7620,7620,97
20240419,134500,2197609590,7580,7580,7580,7580,130
20240419,134400,2196624190,7570,7610,7610,7570,2000
20240419,134300,2181453310,7630,7630,7630,7630,0
20240419,134200,2181453310,7630,7630,7630,7630,5
20240419,134100,2181415160,7630,7630,7630,7630,4
20240419,134000,2181384640,7630,7610,7630,7610,25
20240419,133900,2181194290,7600,7600,7600,7600,62
20240419,133800,2180723090,7600,7620,7630,7600,2354
20240419,133700,2162818590,7610,7620,7620,7610,239
20240419,133600,2160999690,7620,7610,7620,7610,1007
20240419,133500,2153336350,7620,7630,7630,7620,509
20240419,133400,2149455580,7640,7640,7640,7640,6
20240419,133300,2149409740,7630,7680,7690,7630,1044
20240419,133200,2141432160,7680,7640,7680,7640,251
20240419,133100,2139505660,7650,7640,7650,7640,791
20240419,133000,2133457600,7680,7650,7680,7650,405
20240419,132900,2130347830,7660,7660,7660,7660,106
20240419,132800,2129535870,7660,7660,7660,7640,101
20240419,132700,2128763330,7660,7670,7670,7660,16
20240419,132600,2128640640,7670,7670,7670,7670,516
20240419,132500,2124682920,7670,7670,7670,7670,38
20240419,132400,2124391460,7640,7670,7670,7640,141
20240419,132300,2123314120,7640,7650,7650,7640,9
20240419,132200,2123245350,7670,7640,7670,7640,1262
20240419,132100,2113591590,7630,7630,7630,7630,76
20240419,132000,2113011710,7640,7630,7640,7630,364
20240419,131900,2110231440,7630,7630,7630,7630,3
20240419,131800,2110208550,7630,7630,7630,7620,197
20240419,131700,2108705940,7610,7630,7630,7610,301
20240419,131600,2106411160,7640,7640,7640,7640,792
20240419,131500,2100360280,7640,7640,7640,7640,1
20240419,131400,2100352640,7640,7610,7640,7610,1160
20240419,131300,2091511690,7620,7640,7650,7620,297
20240419,131200,2089241720,7640,7640,7650,7640,214
20240419,131100,2087606530,7650,7650,7650,7640,719
20240419,131000,2082108280,7650,7640,7650,7620,513
20240419,130900,2078184390,7640,7640,7640,7640,1062
20240419,130800,2070070710,7640,7640,7640,7640,208
20240419,130700,2068481590,7640,7640,7640,7610,86
20240419,130600,2067825930,7640,7630,7640,7630,654
20240419,130500,2062831030,7630,7620,7630,7620,161
20240419,130400,2061602810,7620,7600,7620,7600,4777
20240419,130300,2025223860,7600,7600,7600,7590,463
20240419,130200,2021705070,7600,7600,7600,7600,378
20240419,130100,2018832270,7590,7590,7590,7590,145
20240419,130000,2017731720,7590,7600,7600,7590,26
20240419,125900,2017534280,7600,7600,7600,7600,41
20240419,125800,2017222680,7590,7590,7590,7590,412
20240419,125700,2014095600,7590,7600,7600,7590,268
20240419,125600,2012058900,7600,7600,7600,7600,252
20240419,125500,2010143700,7600,7570,7600,7570,3576
20240419,125400,1982993420,7560,7560,7560,7560,63
20240419,125300,1982517140,7560,7560,7560,7550,18
20240419,125200,1982381070,7560,7560,7560,7560,170
20240419,125100,1981095870,7560,7560,7560,7560,1
20240419,125000,1981088310,7570,7550,7570,7550,20
20240419,124900,1980937110,7550,7550,7550,7550,1
20240419,124800,1980929560,7570,7570,7570,7570,0
20240419,124700,1980929560,7570,7560,7570,7560,108
20240419,124600,1980113000,7560,7570,7570,7560,164
20240419,124500,1978872880,7570,7570,7570,7570,8
20240419,124400,1978812320,7560,7560,7560,7560,1030
20240419,124300,1971025520,7530,7530,7530,7530,13
20240419,124200,1970927630,7530,7540,7540,7530,976
20240419,124100,1963577690,7540,7540,7540,7540,86
20240419,124000,1962929250,7530,7560,7560,7530,189
20240419,123900,1961505900,7530,7530,7530,7530,601
20240419,123800,1956980370,7540,7540,7540,7540,689
20240419,123700,1951785310,7540,7540,7540,7540,0
20240419,123600,1951785310,7540,7580,7580,7540,2137
20240419,123500,1935651890,7560,7570,7570,7550,1591
20240419,123400,1923610700,7550,7580,7580,7550,2204
20240419,123300,1906967780,7580,7560,7580,7560,1116
20240419,123200,1898526890,7560,7550,7560,7550,64
20240419,123100,1898043200,7550,7540,7550,7540,1403
20240419,123000,1887463720,7540,7540,7540,7530,183
20240419,122900,1886083910,7540,7540,7540,7540,42
20240419,122800,1885767230,7540,7540,7540,7540,60
20240419,122700,1885314830,7540,7550,7550,7540,620
20240419,122600,1880633840,7550,7550,7550,7550,44
20240419,122500,1880301640,7510,7560,7560,7510,3729
20240419,122400,1852224130,7560,7560,7560,7560,840
20240419,122300,1845873730,7560,7560,7560,7560,339
20240419,122200,1843310890,7560,7570,7570,7560,781
20240419,122100,1837401930,7570,7540,7570,7540,3106
20240419,122000,1813930540,7540,7530,7550,7530,1000
20240419,121900,1806394660,7530,7550,7550,7530,1561
20240419,121800,1794640310,7560,7540,7560,7520,2003
20240419,121700,1779557660,7520,7520,7520,7520,0
20240419,121600,1779557660,7520,7520,7520,7520,36
20240419,121500,1779286940,7550,7550,7560,7520,1697
20240419,121400,1766487290,7550,7530,7550,7530,510
20240419,121300,1762646790,7530,7550,7560,7530,1164
20240419,121200,1753863180,7550,7540,7550,7540,283
20240419,121100,1751728040,7550,7540,7550,7540,601
20240419,121000,1747192730,7540,7540,7540,7540,21
20240419,120900,1747034390,7530,7540,7550,7520,534
20240419,120800,1743013010,7540,7540,7540,7540,70
20240419,120700,1742485210,7540,7520,7540,7520,298
20240419,120600,1740238510,7540,7510,7540,7510,3186
20240419,120500,1716244160,7510,7520,7520,7510,1300
20240419,120400,1706478240,7520,7520,7520,7520,5
20240419,120300,1706440640,7520,7510,7520,7500,609
20240419,120200,1701872040,7520,7510,7520,7510,973
20240419,120100,1694564800,7510,7520,7520,7510,477
20240419,120000,1690982510,7520,7530,7530,7520,149
20240419,115900,1689862020,7520,7530,7530,7520,387
20240419,115800,1686947940,7520,7500,7520,7500,317
20240419,115700,1684567280,7500,7530,7530,7500,585
20240419,115600,1680174220,7530,7500,7530,7500,2776
20240419,115500,1659300970,7500,7520,7520,7500,221
20240419,115400,1657640470,7520,7490,7520,7480,640
20240419,115300,1652844120,7510,7500,7510,7500,81
20240419,115200,1652235910,7480,7480,7480,7480,540
20240419,115100,1648196710,7480,7480,7490,7480,2412
20240419,115000,1630154170,7540,7500,7540,7480,1225
20240419,114900,1620983240,7500,7510,7510,7500,7322
20240419,114800,1566063060,7560,7510,7560,7510,53
20240419,114700,1565664980,7510,7510,7510,7510,2000
20240419,114600,1550644980,7510,7500,7510,7500,310
20240419,114500,1548317880,7500,7530,7530,7500,4024
20240419,114400,1518083960,7530,7530,7530,7530,70
20240419,114300,1517556860,7530,7550,7560,7530,1052
20240419,114200,1509633300,7550,7550,7560,7550,1122
20240419,114100,1501155890,7550,7510,7550,7510,11
20240419,114000,1501072910,7510,7510,7520,7510,93
20240419,113900,1500374260,7510,7520,7520,7510,991
20240419,113800,1492929000,7510,7510,7510,7510,0
20240419,113700,1492929000,7510,7540,7540,7510,1000
20240419,113600,1485410450,7560,7560,7560,7560,310
20240419,113500,1483066850,7560,7540,7570,7520,1869
20240419,113400,1468976620,7540,7560,7560,7540,233
20240419,113300,1467219060,7570,7570,7570,7570,140
20240419,113200,1466159260,7590,7580,7590,7580,306
20240419,113100,1463839770,7580,7590,7590,7580,159
20240419,113000,1462633590,7590,7560,7590,7560,1373
20240419,112900,1452215720,7560,7570,7580,7560,201
20240419,112800,1450694140,7570,7550,7580,7550,1430
20240419,112700,1439880360,7550,7520,7550,7510,1813
20240419,112600,1426249200,7520,7560,7560,7520,2062
20240419,112500,1410699120,7560,7570,7570,7540,62
20240419,112400,1410230790,7570,7520,7570,7500,2300
20240419,112300,1392949140,7530,7540,7580,7520,4177
20240419,112200,1361485260,7550,7570,7590,7550,659
20240419,112100,1356506950,7540,7600,7600,7540,2257
20240419,112000,1339447310,7600,7590,7600,7570,260
20240419,111900,1337475530,7590,7590,7590,7590,1155
20240419,111800,1328709080,7590,7570,7590,7570,622
20240419,111700,1324000480,7560,7560,7580,7560,1804
20240419,111600,1310354740,7560,7580,7590,7560,1221
20240419,111500,1301101570,7580,7570,7580,7540,2714
20240419,111400,1280568470,7570,7610,7610,7570,8475
20240419,111300,1216186310,7610,7610,7620,7610,2569
20240419,111200,1196617150,7620,7620,7620,7610,841
20240419,111100,1190208970,7620,7610,7620,7610,2511
20240419,111000,1171099700,7620,7620,7630,7620,1822
20240419,110900,1157213670,7630,7630,7630,7630,100
20240419,110800,1156450670,7630,7630,7630,7630,1096
20240419,110700,1148088190,7630,7610,7630,7610,910
20240419,110600,1141148580,7630,7640,7640,7630,839
20240419,110500,1134747000,7610,7620,7620,7610,3390
20240419,110400,1108943290,7610,7620,7630,7610,3111
20240419,110300,1085245880,7630,7630,7630,7620,813
20240419,110200,1079045870,7640,7640,7640,7630,795
20240419,110100,1072973370,7650,7670,7670,7650,650
20240419,110000,1068000670,7630,7630,7680,7630,2432
20240419,105900,1049426260,7630,7670,7670,7630,738
20240419,105800,1043792080,7680,7640,7680,7640,2723
20240419,105700,1022987920,7650,7680,7680,7650,1199
20240419,105600,1013811840,7650,7660,7660,7650,208
20240419,105500,1012220340,7650,7640,7650,7640,605
20240419,105400,1007597130,7650,7650,7650,7650,752
20240419,105300,1001844330,7690,7690,7690,7650,2078
20240419,105200,985921140,7690,7670,7700,7670,41
20240419,105100,985606240,7670,7680,7700,7670,1329
20240419,105000,975411300,7670,7680,7730,7670,5221
20240419,104900,935343310,7680,7700,7700,7680,619
20240419,104800,930585530,7700,7700,7710,7700,1264
20240419,104700,920852720,7740,7730,7740,7700,1090
20240419,104600,912437000,7730,7730,7730,7730,31
20240419,104500,912197370,7700,7710,7710,7700,997
20240419,104400,904512700,7720,7720,7720,7720,883
20240419,104300,897695940,7720,7740,7740,7720,158
20240419,104200,896474560,7740,7740,7740,7740,5
20240419,104100,896435860,7740,7730,7740,7730,12
20240419,104000,896343040,7740,7730,7740,7730,1081
20240419,103900,887983600,7720,7720,7720,7720,374
20240419,103800,885096320,7730,7730,7730,7720,233
20240419,103700,883296070,7730,7700,7730,7700,1509
20240419,103600,871658790,7700,7690,7700,7670,1166
20240419,103500,862686210,7670,7690,7690,7670,360
20240419,103400,859918890,7660,7730,7730,7660,3915
20240419,103300,829773730,7710,7750,7750,7710,3438
20240419,103200,803228390,7760,7750,7760,7730,4098
20240419,103100,771492620,7760,7790,7790,7760,3062
20240419,103000,747672060,7790,7840,7840,7790,310
20240419,102900,745249310,7780,7780,7780,7780,10
20240419,102800,745171510,7840,7820,7840,7770,9736
20240419,102700,669222770,7810,7810,7810,7810,0
20240419,102600,669222770,7810,7810,7810,7810,436
20240419,102500,665817610,7810,7830,7830,7810,5691
20240419,102400,621315650,7850,7850,7850,7850,10
20240419,102300,621237150,7850,7850,7850,7850,1
20240419,102200,621229300,7820,7840,7840,7820,4617
20240419,102100,585083100,7850,7850,7850,7850,78
20240419,102000,584470800,7850,7840,7850,7840,257
20240419,101900,582453370,7830,7830,7830,7830,0
20240419,101800,582453370,7830,7830,7830,7830,21
20240419,101700,582288940,7830,7840,7840,7830,3777
20240419,101600,552680190,7840,7840,7840,7840,10
20240419,101500,552601790,7830,7860,7860,7830,4834
20240419,101400,514705990,7850,7850,7850,7840,200
20240419,101300,513136990,7840,7840,7850,7840,371
20240419,101200,510228320,7840,7870,7870,7840,4671
20240419,101100,473562200,7880,7900,7900,7880,34
20240419,101000,473293880,7900,7900,7900,7880,135
20240419,100900,472229380,7910,7910,7910,7910,1
20240419,100800,472221470,7870,7880,7900,7870,1538
20240419,100700,460115370,7920,7880,7920,7880,4
20240419,100600,460083770,7920,7880,7920,7880,847
20240419,100500,453409330,7880,7880,7880,7880,5
20240419,100400,453369930,7880,7910,7920,7880,29
20240419,100300,453141190,7910,7920,7920,7910,112
20240419,100200,452255230,7910,7910,7910,7910,302
20240419,100100,449866410,7920,7920,7920,7920,100
20240419,100000,449074410,7920,7900,7920,7900,1200
20240419,095900,439577870,7900,7900,7900,7900,4
20240419,095800,439546270,7900,7910,7910,7900,2478
20240419,095700,419956570,7910,7910,7910,7900,590
20240419,095600,415294570,7910,7870,7910,7870,2601
20240419,095500,394752970,7870,7880,7880,7870,34
20240419,095400,394485080,7880,7880,7880,7880,26
20240419,095300,394280200,7880,7850,7880,7840,1427
20240419,095200,383078200,7880,7880,7880,7880,71
20240419,095100,382518720,7850,7850,7850,7850,627
20240419,095000,377596770,7850,7840,7850,7840,73
20240419,094900,377024060,7840,7850,7850,7840,1093
20240419,094800,368454190,7850,7880,7880,7850,532
20240419,094700,364276430,7880,7880,7880,7880,1
20240419,094600,364268550,7880,7880,7880,7880,5
20240419,094500,364229150,7830,7830,7860,7820,510
20240419,094400,360222610,7830,7860,7860,7830,3936
20240419,094300,329384740,7890,7890,7890,7890,190
20240419,094200,327885640,7890,7890,7890,7890,1
20240419,094100,327877750,7860,7880,7880,7860,752
20240419,094000,321961990,7860,7860,7860,7860,0
20240419,093900,321961990,7860,7860,7860,7860,18
20240419,093800,321820510,7900,7900,7900,7900,7
20240419,093700,321765210,7880,7880,7880,7880,752
20240419,093600,315839450,7880,7890,7890,7820,3171
20240419,093500,291006880,7890,7860,7890,7860,249
20240419,093400,289045450,7880,7890,7890,7880,387
20240419,093300,285995880,7890,7850,7890,7830,354
20240419,093200,283218930,7850,7850,7850,7850,1
20240419,093100,283211080,7850,7850,7890,7850,1556
20240419,093000,270957770,7850,7850,7850,7850,195
20240419,092900,269427020,7850,7860,7860,7850,2048
20240419,092800,253344280,7880,7890,7890,7860,661
20240419,092700,248146400,7890,7900,7900,7890,13
20240419,092600,248043760,7860,7900,7900,7860,78
20240419,092500,247429710,7900,7900,7900,7900,31
20240419,092400,247184810,7850,7880,7890,7850,1120
20240419,092300,238352450,7880,7880,7880,7880,120
20240419,092200,237406850,7880,7870,7880,7870,1370
20240419,092100,226624870,7870,7850,7870,7850,1085
20240419,092000,218107410,7850,7840,7850,7830,1940
20240419,091900,202899810,7850,7870,7870,7850,353
20240419,091800,200127410,7880,7870,7890,7810,5235
20240419,091700,159100040,7870,7880,7910,7870,221
20240419,091600,157359810,7880,7920,7920,7880,176
20240419,091500,155972460,7920,7890,7920,7890,13
20240419,091400,155869560,7920,7880,7920,7870,123
20240419,091300,154901210,7870,7930,7930,7870,284
20240419,091200,152664590,7940,7940,7940,7940,56
20240419,091100,152219950,7940,7900,7940,7860,3810
20240419,091000,122171930,7910,7950,7970,7910,965
20240419,090900,114515810,7970,7950,7970,7930,1013
20240419,090800,106474570,7950,7940,7950,7940,729
20240419,090700,100682550,7940,7910,7940,7910,728
20240419,090600,94923680,7920,7950,7950,7910,791
20240419,090500,88656080,7950,7960,7960,7910,1019
20240419,090400,80569060,7960,7990,7990,7960,771
20240419,090300,74415560,8000,8030,8030,7990,1431
20240419,090200,62948730,8030,8040,8040,7990,235
20240419,090100,61063580,8040,8000,8040,7990,1860
20240419,090000,46170720,8000,8030,8030,7990,5612