stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202400,3050145245,2610,2610,2610,2610,8740
20240419,202300,3050145245,2610,2610,2610,2610,0
20240419,202200,3050145245,2610,2610,2610,2610,0
20240419,202100,3050145245,2610,2610,2610,2610,0
20240419,202000,3050145245,2610,2610,2610,2610,0
20240419,201900,3050145245,2610,2610,2610,2610,0
20240419,201800,3050145245,2610,2610,2610,2610,0
20240419,201700,3050145245,2610,2610,2610,2610,0
20240419,201600,3050145245,2610,2610,2610,2610,0
20240419,201500,3050145245,2610,2610,2610,2610,0
20240419,201400,3050145245,2610,2610,2610,2610,0
20240419,201300,3050145245,2610,2610,2610,2610,0
20240419,201200,3050145245,2610,2610,2610,2610,0
20240419,201100,3050145245,2610,2610,2610,2610,0
20240419,201000,3050145245,2610,2610,2610,2610,0
20240419,200900,3050145245,2610,2610,2610,2610,0
20240419,200800,3050145245,2610,2610,2610,2610,0
20240419,200700,3050145245,2610,2610,2610,2610,0
20240419,200600,3050145245,2610,2610,2610,2610,0
20240419,200500,3050145245,2610,2610,2610,2610,0
20240419,200400,3050145245,2610,2610,2610,2610,0
20240419,200300,3050145245,2610,2610,2610,2610,0
20240419,200200,3050145245,2610,2610,2610,2610,0
20240419,200100,3050145245,2610,2610,2610,2610,0
20240419,200000,3050145245,2610,2610,2610,2610,0
20240419,195900,3050145245,2610,2610,2610,2610,0
20240419,195800,3050145245,2610,2610,2610,2610,0
20240419,195700,3050145245,2610,2610,2610,2610,0
20240419,195600,3050145245,2610,2610,2610,2610,0
20240419,195500,3050145245,2610,2610,2610,2610,0
20240419,195400,3050145245,2610,2610,2610,2610,8740
20240419,195300,3050145245,2610,2610,2610,2610,0
20240419,195200,3050145245,2610,2610,2610,2610,0
20240419,195100,3050145245,2610,2610,2610,2610,0
20240419,195000,3050145245,2610,2610,2610,2610,0
20240419,194900,3050145245,2610,2610,2610,2610,0
20240419,194800,3050145245,2610,2610,2610,2610,0
20240419,194700,3050145245,2610,2610,2610,2610,0
20240419,194600,3050145245,2610,2610,2610,2610,0
20240419,194500,3050145245,2610,2610,2610,2610,0
20240419,194400,3050145245,2610,2610,2610,2610,0
20240419,194300,3050145245,2610,2610,2610,2610,0
20240419,194200,3050145245,2610,2610,2610,2610,0
20240419,194100,3050145245,2610,2610,2610,2610,0
20240419,194000,3050145245,2610,2610,2610,2610,0
20240419,193900,3050145245,2610,2610,2610,2610,0
20240419,193800,3050145245,2610,2610,2610,2610,0
20240419,193700,3050145245,2610,2610,2610,2610,0
20240419,193600,3050145245,2610,2610,2610,2610,0
20240419,193500,3050145245,2610,2610,2610,2610,0
20240419,193400,3050145245,2610,2610,2610,2610,0
20240419,193300,3050145245,2610,2610,2610,2610,0
20240419,193200,3050145245,2610,2610,2610,2610,0
20240419,193100,3050145245,2610,2610,2610,2610,0
20240419,193000,3050145245,2610,2610,2610,2610,0
20240419,192900,3050145245,2610,2610,2610,2610,0
20240419,192800,3050145245,2610,2610,2610,2610,0
20240419,192700,3050145245,2610,2610,2610,2610,0
20240419,192600,3050145245,2610,2610,2610,2610,0
20240419,192500,3050145245,2610,2610,2610,2610,0
20240419,192400,3050145245,2610,2610,2610,2610,8740
20240419,192300,3050145245,2610,2610,2610,2610,0
20240419,192200,3050145245,2610,2610,2610,2610,0
20240419,192100,3050145245,2610,2610,2610,2610,0
20240419,192000,3050145245,2610,2610,2610,2610,0
20240419,191900,3050145245,2610,2610,2610,2610,0
20240419,191800,3050145245,2610,2610,2610,2610,0
20240419,191700,3050145245,2610,2610,2610,2610,0
20240419,191600,3050145245,2610,2610,2610,2610,0
20240419,191500,3050145245,2610,2610,2610,2610,0
20240419,191400,3050145245,2610,2610,2610,2610,0
20240419,191300,3050145245,2610,2610,2610,2610,0
20240419,191200,3050145245,2610,2610,2610,2610,0
20240419,191100,3050145245,2610,2610,2610,2610,0
20240419,191000,3050145245,2610,2610,2610,2610,0
20240419,190900,3050145245,2610,2610,2610,2610,0
20240419,190800,3050145245,2610,2610,2610,2610,0
20240419,190700,3050145245,2610,2610,2610,2610,0
20240419,190600,3050145245,2610,2610,2610,2610,0
20240419,190500,3050145245,2610,2610,2610,2610,0
20240419,190400,3050145245,2610,2610,2610,2610,0
20240419,190300,3050145245,2610,2610,2610,2610,0
20240419,190200,3050145245,2610,2610,2610,2610,0
20240419,190100,3050145245,2610,2610,2610,2610,0
20240419,190000,3050145245,2610,2610,2610,2610,0
20240419,185900,3050145245,2610,2610,2610,2610,0
20240419,185800,3050145245,2610,2610,2610,2610,0
20240419,185700,3050145245,2610,2610,2610,2610,0
20240419,185600,3050145245,2610,2610,2610,2610,0
20240419,185500,3050145245,2610,2610,2610,2610,0
20240419,185400,3050145245,2610,2610,2610,2610,8740
20240419,185300,3050145245,2610,2610,2610,2610,0
20240419,185200,3050145245,2610,2610,2610,2610,0
20240419,185100,3050145245,2610,2610,2610,2610,0
20240419,185000,3050145245,2610,2610,2610,2610,0
20240419,184900,3050145245,2610,2610,2610,2610,0
20240419,184800,3050145245,2610,2610,2610,2610,0
20240419,184700,3050145245,2610,2610,2610,2610,0
20240419,184600,3050145245,2610,2610,2610,2610,0
20240419,184500,3050145245,2610,2610,2610,2610,0
20240419,184400,3050145245,2610,2610,2610,2610,0
20240419,184300,3050145245,2610,2610,2610,2610,0
20240419,184200,3050145245,2610,2610,2610,2610,0
20240419,184100,3050145245,2610,2610,2610,2610,0
20240419,184000,3050145245,2610,2610,2610,2610,0
20240419,183900,3050145245,2610,2610,2610,2610,0
20240419,183800,3050145245,2610,2610,2610,2610,0
20240419,183700,3050145245,2610,2610,2610,2610,0
20240419,183600,3050145245,2610,2610,2610,2610,0
20240419,183500,3050145245,2610,2610,2610,2610,0
20240419,183400,3050145245,2610,2610,2610,2610,0
20240419,183300,3050145245,2610,2610,2610,2610,0
20240419,183200,3050145245,2610,2610,2610,2610,0
20240419,183100,3050145245,2610,2610,2610,2610,0
20240419,183000,3050145245,2610,2610,2610,2610,0
20240419,182900,3050145245,2610,2610,2610,2610,0
20240419,182800,3050145245,2610,2610,2610,2610,0
20240419,182700,3050145245,2610,2610,2610,2610,0
20240419,182600,3050145245,2610,2610,2610,2610,0
20240419,182500,3050145245,2610,2610,2610,2610,0
20240419,182400,3050145245,2610,2610,2610,2610,8740
20240419,182300,3050145245,2610,2610,2610,2610,0
20240419,182200,3050145245,2610,2610,2610,2610,0
20240419,182100,3050145245,2610,2610,2610,2610,0
20240419,182000,3050145245,2610,2610,2610,2610,0
20240419,181900,3050145245,2610,2610,2610,2610,0
20240419,181800,3050145245,2610,2610,2610,2610,0
20240419,181700,3050145245,2610,2610,2610,2610,0
20240419,181600,3050145245,2610,2610,2610,2610,0
20240419,181500,3050145245,2610,2610,2610,2610,0
20240419,181400,3050145245,2610,2610,2610,2610,0
20240419,181300,3050145245,2610,2610,2610,2610,0
20240419,181200,3050145245,2610,2610,2610,2610,0
20240419,181100,3050145245,2610,2610,2610,2610,0
20240419,181000,3050145245,2610,2610,2610,2610,0
20240419,180900,3050145245,2610,2610,2610,2610,0
20240419,180800,3050145245,2610,2610,2610,2610,0
20240419,180700,3050145245,2610,2610,2610,2610,0
20240419,180600,3050145245,2610,2610,2610,2610,0
20240419,180500,3050145245,2610,2610,2610,2610,0
20240419,180400,3050145245,2610,2610,2610,2610,0
20240419,180300,3050145245,2610,2610,2610,2610,0
20240419,180200,3050145245,2610,2610,2610,2610,0
20240419,180100,3050145245,2610,2610,2610,2610,0
20240419,180000,3050145245,2610,2610,2610,2610,0
20240419,175900,3050145245,2610,2610,2610,2610,0
20240419,175800,3050145245,2610,2610,2610,2610,0
20240419,175700,3050145245,2610,2610,2610,2610,0
20240419,175600,3050145245,2610,2610,2610,2610,0
20240419,175500,3050145245,2610,2610,2610,2610,0
20240419,175400,3050145245,2610,2610,2610,2610,8740
20240419,175300,3050145245,2610,2610,2610,2610,0
20240419,175200,3050145245,2610,2610,2610,2610,0
20240419,175100,3050145245,2610,2610,2610,2610,0
20240419,175000,3050145245,2610,2610,2610,2610,0
20240419,174900,3050145245,2610,2610,2610,2610,0
20240419,174800,3050145245,2610,2610,2610,2610,0
20240419,174700,3050145245,2610,2610,2610,2610,0
20240419,174600,3050145245,2610,2610,2610,2610,0
20240419,174500,3050145245,2610,2610,2610,2610,0
20240419,174400,3050145245,2610,2610,2610,2610,0
20240419,174300,3050145245,2610,2610,2610,2610,0
20240419,174200,3050145245,2610,2610,2610,2610,0
20240419,174100,3050145245,2610,2610,2610,2610,0
20240419,174000,3050145245,2610,2610,2610,2610,0
20240419,173900,3050145245,2610,2610,2610,2610,0
20240419,173800,3050145245,2610,2610,2610,2610,0
20240419,173700,3050145245,2610,2610,2610,2610,0
20240419,173600,3050145245,2610,2610,2610,2610,0
20240419,173500,3050145245,2610,2610,2610,2610,0
20240419,173400,3050145245,2610,2610,2610,2610,0
20240419,173300,3050145245,2610,2610,2610,2610,0
20240419,173200,3050145245,2610,2610,2610,2610,0
20240419,173100,3050145245,2610,2610,2610,2610,0
20240419,173000,3050145245,2610,2610,2610,2610,0
20240419,172900,3050145245,2610,2610,2610,2610,0
20240419,172800,3050145245,2610,2610,2610,2610,0
20240419,172700,3050145245,2610,2610,2610,2610,0
20240419,172600,3050145245,2610,2610,2610,2610,0
20240419,172500,3050145245,2610,2610,2610,2610,0
20240419,172400,3050145245,2610,2610,2610,2610,8740
20240419,172300,3050145245,2610,2610,2610,2610,0
20240419,172200,3050145245,2610,2610,2610,2610,0
20240419,172100,3050145245,2610,2610,2610,2610,0
20240419,172000,3050145245,2610,2610,2610,2610,0
20240419,171900,3050145245,2610,2610,2610,2610,0
20240419,171800,3050145245,2610,2610,2610,2610,0
20240419,171700,3050145245,2610,2610,2610,2610,0
20240419,171600,3050145245,2610,2610,2610,2610,0
20240419,171500,3050145245,2610,2610,2610,2610,0
20240419,171400,3050145245,2610,2610,2610,2610,0
20240419,171300,3050145245,2610,2610,2610,2610,0
20240419,171200,3050145245,2610,2610,2610,2610,0
20240419,171100,3050145245,2610,2610,2610,2610,0
20240419,171000,3050145245,2610,2610,2610,2610,0
20240419,170900,3050145245,2610,2610,2610,2610,0
20240419,170800,3050145245,2610,2610,2610,2610,0
20240419,170700,3050145245,2610,2610,2610,2610,0
20240419,170600,3050145245,2610,2610,2610,2610,0
20240419,170500,3050145245,2610,2610,2610,2610,0
20240419,170400,3050145245,2610,2610,2610,2610,0
20240419,170300,3050145245,2610,2610,2610,2610,0
20240419,170200,3050145245,2610,2610,2610,2610,0
20240419,170100,3050145245,2610,2610,2610,2610,0
20240419,170000,3050145245,2610,2610,2610,2610,0
20240419,165900,3050145245,2610,2610,2610,2610,0
20240419,165800,3050145245,2610,2610,2610,2610,0
20240419,165700,3050145245,2610,2610,2610,2610,0
20240419,165600,3050145245,2610,2610,2610,2610,0
20240419,165500,3050145245,2610,2610,2610,2610,0
20240419,165400,3050145245,2610,2610,2610,2610,8740
20240419,165300,3050145245,2610,2610,2610,2610,0
20240419,165200,3050145245,2610,2610,2610,2610,0
20240419,165100,3050145245,2610,2610,2610,2610,0
20240419,165000,3050145245,2610,2610,2610,2610,0
20240419,164900,3050145245,2610,2610,2610,2610,0
20240419,164800,3050145245,2610,2610,2610,2610,0
20240419,164700,3050145245,2610,2610,2610,2610,0
20240419,164600,3050145245,2610,2610,2610,2610,0
20240419,164500,3050145245,2610,2610,2610,2610,0
20240419,164400,3050145245,2610,2610,2610,2610,0
20240419,164300,3050145245,2610,2610,2610,2610,0
20240419,164200,3050145245,2610,2610,2610,2610,0
20240419,164100,3050145245,2610,2610,2610,2610,0
20240419,164000,3050145245,2610,2610,2610,2610,0
20240419,163900,3050145245,2610,2610,2610,2610,0
20240419,163800,3050145245,2610,2610,2610,2610,0
20240419,163700,3050145245,2610,2610,2610,2610,0
20240419,163600,3050145245,2610,2610,2610,2610,0
20240419,163500,3050145245,2610,2610,2610,2610,0
20240419,163400,3050145245,2610,2610,2610,2610,0
20240419,163300,3050145245,2610,2610,2610,2610,0
20240419,163200,3050145245,2610,2610,2610,2610,0
20240419,163100,3050145245,2610,2610,2610,2610,0
20240419,163000,3050145245,2610,2610,2610,2610,0
20240419,162900,3050145245,2610,2610,2610,2610,0
20240419,162800,3050145245,2610,2610,2610,2610,0
20240419,162700,3050145245,2610,2610,2610,2610,0
20240419,162600,3050145245,2610,2610,2610,2610,0
20240419,162500,3050145245,2610,2610,2610,2610,0
20240419,162400,3050145245,2610,2610,2610,2610,8740
20240419,162300,3050145245,2610,2610,2610,2610,0
20240419,162200,3050145245,2610,2610,2610,2610,0
20240419,162100,3050145245,2610,2610,2610,2610,0
20240419,162000,3050145245,2610,2610,2610,2610,0
20240419,161900,3050145245,2610,2610,2610,2610,0
20240419,161800,3050145245,2610,2610,2610,2610,0
20240419,161700,3050145245,2610,2610,2610,2610,0
20240419,161600,3050145245,2610,2610,2610,2610,0
20240419,161500,3050145245,2610,2610,2610,2610,0
20240419,161400,3050145245,2610,2610,2610,2610,0
20240419,161300,3050145245,2610,2610,2610,2610,0
20240419,161200,3050145245,2610,2610,2610,2610,0
20240419,161100,3050145245,2610,2610,2610,2610,0
20240419,161000,3050145245,2610,2610,2610,2610,0
20240419,160900,3050145245,2610,2610,2610,2610,0
20240419,160800,3050145245,2610,2610,2610,2610,0
20240419,160700,3050145245,2610,2610,2610,2610,0
20240419,160600,3050145245,2610,2610,2610,2610,0
20240419,160500,3050145245,2610,2610,2610,2610,0
20240419,160400,3050145245,2610,2610,2610,2610,0
20240419,160300,3050145245,2610,2610,2610,2610,0
20240419,160200,3050145245,2610,2610,2610,2610,0
20240419,160100,3050145245,2610,2610,2610,2610,0
20240419,160000,3050145245,2610,2610,2610,2610,0
20240419,155900,3050145245,2610,2610,2610,2610,0
20240419,155800,3050145245,2610,2610,2610,2610,0
20240419,155700,3050145245,2610,2610,2610,2610,0
20240419,155600,3050145245,2610,2610,2610,2610,0
20240419,155500,3050145245,2610,2610,2610,2610,0
20240419,155400,3050145245,2610,2610,2610,2610,8740
20240419,155300,3050145245,2610,2610,2610,2610,0
20240419,155200,3050145245,2610,2610,2610,2610,0
20240419,155100,3050145245,2610,2610,2610,2610,0
20240419,155000,3050145245,2610,2610,2610,2610,0
20240419,154900,3050145245,2610,2610,2610,2610,0
20240419,154800,3050145245,2610,2610,2610,2610,0
20240419,154700,3050145245,2610,2610,2610,2610,0
20240419,154600,3050145245,2610,2610,2610,2610,0
20240419,154500,3050145245,2610,2610,2610,2610,0
20240419,154400,3050145245,2610,2610,2610,2610,0
20240419,154300,3050145245,2610,2610,2610,2610,0
20240419,154200,3050145245,2610,2610,2610,2610,0
20240419,154100,3050145245,2610,2610,2610,2610,0
20240419,154000,3050145245,2610,2610,2610,2610,0
20240419,153900,3050145245,2610,2610,2610,2610,0
20240419,153800,3050145245,2610,2610,2610,2610,0
20240419,153700,3050145245,2610,2610,2610,2610,0
20240419,153600,3050145245,2610,2610,2610,2610,0
20240419,153500,3050145245,2610,2610,2610,2610,0
20240419,153400,3050145245,2610,2610,2610,2610,0
20240419,153300,3050145245,2610,2610,2610,2610,0
20240419,153200,3050145245,2610,2610,2610,2610,0
20240419,153100,3050145245,2610,2610,2610,2610,0
20240419,153000,3050145245,2610,2610,2610,2610,8740
20240419,152900,3027333845,2620,2620,2620,2620,0
20240419,152800,3027333845,2620,2620,2620,2620,0
20240419,152700,3027333845,2620,2620,2620,2620,0
20240419,152600,3027333845,2620,2620,2620,2620,0
20240419,152500,3027333845,2620,2620,2620,2620,0
20240419,152400,3027333845,2620,2620,2620,2620,0
20240419,152300,3027333845,2620,2620,2620,2620,0
20240419,152200,3027333845,2620,2620,2620,2620,0
20240419,152100,3027333845,2620,2620,2620,2620,0
20240419,152000,3027333845,2620,2620,2620,2620,0
20240419,151900,3027333845,2620,2610,2620,2610,921
20240419,151800,3024921410,2620,2610,2620,2610,1854
20240419,151700,3020074585,2610,2620,2620,2610,114
20240419,151600,3019776425,2620,2615,2620,2610,106
20240419,151500,3019499565,2615,2610,2620,2610,1555
20240419,151400,3015440950,2610,2610,2610,2600,22168
20240419,151300,2957781100,2610,2600,2610,2600,664
20240419,151200,2956052050,2610,2600,2610,2600,2917
20240419,151100,2948457300,2605,2610,2610,2595,660
20240419,151000,2946741265,2595,2620,2620,2595,3832
20240419,150900,2936785325,2625,2610,2625,2600,12829
20240419,150800,2903411105,2610,2625,2625,2610,100
20240419,150700,2903150045,2625,2615,2625,2605,10032
20240419,150600,2876948175,2615,2625,2625,2615,530
20240419,150500,2875559650,2620,2620,2625,2620,2551
20240419,150400,2868876025,2625,2615,2625,2615,517
20240419,150300,2867524030,2615,2620,2625,2615,216
20240419,150200,2866958405,2620,2625,2625,2620,300
20240419,150100,2866171405,2630,2625,2630,2625,1048
20240419,150000,2863417910,2630,2625,2635,2625,8
20240419,145900,2863396865,2635,2635,2635,2635,10
20240419,145800,2863370515,2630,2630,2640,2630,6543
20240419,145700,2846162335,2635,2620,2640,2620,6535
20240419,145600,2828981660,2625,2620,2625,2620,768
20240419,145500,2826967545,2620,2620,2620,2620,26
20240419,145400,2826899425,2620,2625,2625,2620,81
20240419,145300,2826687185,2625,2610,2625,2610,109
20240419,145200,2826402470,2615,2615,2615,2610,3863
20240419,145100,2816303225,2615,2620,2625,2615,1415
20240419,145000,2812595985,2625,2625,2625,2620,210
20240419,144900,2812044810,2630,2625,2630,2625,38
20240419,144800,2811945040,2625,2625,2630,2625,300
20240419,144700,2811156945,2630,2630,2630,2625,2102
20240419,144600,2805638685,2630,2620,2630,2610,909
20240419,144500,2803256925,2620,2615,2620,2610,2241
20240419,144400,2797395905,2610,2615,2615,2610,4904
20240419,144300,2784572155,2615,2615,2615,2610,55
20240419,144200,2784428345,2605,2605,2605,2605,1349
20240419,144100,2780914200,2615,2615,2615,2605,747
20240419,144000,2778968215,2615,2615,2615,2600,12279
20240419,143900,2746991290,2620,2620,2620,2620,1080
20240419,143800,2744161690,2620,2620,2620,2620,486
20240419,143700,2742888370,2625,2625,2630,2620,6066
20240419,143600,2726995380,2630,2630,2630,2630,3
20240419,143500,2726987490,2630,2625,2630,2625,2
20240419,143400,2726982235,2630,2625,2630,2625,684
20240419,143300,2725186450,2630,2630,2630,2630,111
20240419,143200,2724894520,2630,2630,2630,2630,0
20240419,143100,2724894520,2630,2630,2630,2630,10
20240419,143000,2724868220,2630,2615,2630,2615,39
20240419,142900,2724765665,2630,2630,2630,2630,6
20240419,142800,2724749885,2630,2625,2630,2625,6
20240419,142700,2724734130,2625,2625,2625,2625,2
20240419,142600,2724728880,2625,2625,2625,2625,0
20240419,142500,2724728880,2625,2625,2625,2625,13
20240419,142400,2724694755,2630,2630,2630,2630,0
20240419,142300,2724694755,2630,2630,2630,2630,1
20240419,142200,2724692125,2630,2620,2630,2610,1817
20240419,142100,2719942080,2620,2620,2620,2620,1203
20240419,142000,2716790220,2630,2630,2630,2630,639
20240419,141900,2715109650,2630,2630,2630,2630,535
20240419,141800,2713702600,2630,2635,2635,2630,4
20240419,141700,2713692065,2630,2620,2635,2615,1502
20240419,141600,2709759805,2630,2630,2630,2630,10
20240419,141500,2709733505,2630,2630,2630,2630,1
20240419,141400,2709730875,2615,2630,2630,2615,6956
20240419,141300,2691528900,2635,2635,2635,2635,2
20240419,141200,2691523630,2640,2640,2640,2640,2
20240419,141100,2691518350,2625,2640,2640,2625,532
20240419,141000,2690114320,2640,2635,2640,2625,17002
20240419,140900,2645418310,2635,2635,2635,2635,64
20240419,140800,2645249670,2635,2645,2645,2630,4421
20240419,140700,2633600505,2640,2645,2645,2640,1960
20240419,140600,2628426100,2645,2645,2645,2640,151
20240419,140500,2628026955,2645,2645,2645,2645,0
20240419,140400,2628026955,2645,2645,2645,2645,380
20240419,140300,2627021855,2645,2645,2645,2645,0
20240419,140200,2627021855,2645,2645,2645,2645,0
20240419,140100,2627021855,2645,2640,2645,2640,151
20240419,140000,2626623210,2645,2645,2645,2645,2
20240419,135900,2626617920,2645,2640,2645,2635,10056
20240419,135800,2600100855,2640,2635,2640,2635,633
20240419,135700,2598429760,2640,2640,2640,2640,8
20240419,135600,2598408640,2640,2640,2640,2640,1
20240419,135500,2598406000,2640,2645,2645,2640,852
20240419,135400,2596155970,2640,2635,2645,2635,2072
20240419,135300,2590676340,2640,2640,2640,2635,1409
20240419,135200,2586956615,2645,2645,2645,2645,2535
20240419,135100,2580251540,2640,2650,2650,2640,15
20240419,135000,2580211920,2645,2650,2650,2645,1473
20240419,134900,2576311305,2650,2645,2650,2645,403
20240419,134800,2575245365,2650,2650,2650,2650,100
20240419,134700,2574980365,2650,2650,2650,2650,3001
20240419,134600,2567027715,2650,2645,2650,2645,5728
20240419,134500,2551849865,2645,2645,2645,2645,6
20240419,134400,2551833995,2645,2645,2645,2645,10
20240419,134300,2551807545,2640,2645,2645,2640,1099
20240419,134200,2548901710,2645,2640,2645,2640,402
20240419,134100,2547840420,2640,2640,2640,2640,84
20240419,134000,2547618660,2645,2640,2645,2640,1000
20240419,133900,2544978610,2635,2635,2635,2635,612
20240419,133800,2543365990,2635,2640,2640,2635,160
20240419,133700,2542944340,2645,2640,2645,2640,9
20240419,133600,2542920570,2645,2640,2645,2640,2
20240419,133500,2542915285,2635,2635,2635,2635,325
20240419,133400,2542058910,2645,2635,2645,2635,204
20240419,133300,2541520380,2635,2640,2645,2635,1068
20240419,133200,2538706135,2645,2645,2645,2640,2468
20240419,133100,2532190180,2645,2640,2650,2640,1468
20240419,133000,2528304360,2650,2645,2650,2640,301
20240419,132900,2527509210,2645,2640,2645,2640,2722
20240419,132800,2520322620,2650,2650,2650,2650,52
20240419,132700,2520184820,2650,2650,2650,2650,22
20240419,132600,2520126520,2655,2655,2655,2655,0
20240419,132500,2520126520,2655,2650,2655,2650,8331
20240419,132400,2498040270,2650,2635,2650,2635,5014
20240419,132300,2484764015,2635,2630,2635,2630,853
20240419,132200,2482520125,2630,2635,2635,2630,155
20240419,132100,2482112455,2635,2635,2635,2635,600
20240419,132000,2480531455,2635,2625,2640,2625,265
20240419,131900,2479834595,2625,2625,2625,2620,787
20240419,131800,2477770290,2625,2635,2635,2625,1000
20240419,131700,2475143920,2640,2630,2640,2630,960
20240419,131600,2472619080,2630,2630,2630,2630,1503
20240419,131500,2468666190,2630,2630,2630,2630,83
20240419,131400,2468447900,2630,2625,2630,2625,1129
20240419,131300,2465479270,2625,2625,2625,2625,1638
20240419,131200,2461179520,2625,2630,2630,2625,1411
20240419,131100,2457470145,2650,2635,2650,2635,10300
20240419,131000,2430239455,2635,2625,2635,2625,7
20240419,130900,2430221040,2620,2620,2620,2620,1588
20240419,130800,2426060480,2620,2620,2620,2620,19
20240419,130700,2426010700,2620,2620,2620,2620,1110
20240419,130600,2423102500,2625,2625,2635,2625,9073
20240419,130500,2399284855,2635,2625,2635,2625,105
20240419,130400,2399009220,2625,2625,2625,2625,5013
20240419,130300,2385850095,2625,2625,2625,2620,113
20240419,130200,2385553475,2625,2625,2635,2610,16882
20240419,130100,2341312650,2620,2630,2635,2620,2538
20240419,130000,2334632800,2625,2615,2625,2615,10846
20240419,125900,2306203080,2615,2615,2615,2615,8
20240419,125800,2306182160,2620,2615,2620,2615,5909
20240419,125700,2290725520,2615,2610,2615,2610,5193
20240419,125600,2277159485,2605,2610,2610,2605,3723
20240419,125500,2267445955,2610,2610,2610,2610,3048
20240419,125400,2259490675,2610,2605,2610,2605,2620
20240419,125300,2252662065,2605,2605,2605,2605,1426
20240419,125200,2248947335,2605,2605,2605,2605,41
20240419,125100,2248840530,2605,2600,2605,2600,181
20240419,125000,2248369780,2600,2600,2600,2600,405
20240419,124900,2247316780,2600,2590,2600,2590,2167
20240419,124800,2241694480,2590,2590,2590,2590,102
20240419,124700,2241430300,2590,2590,2590,2590,201
20240419,124600,2240909710,2585,2585,2585,2585,1000
20240419,124500,2238324710,2585,2585,2590,2585,564
20240419,124400,2236866765,2585,2580,2585,2580,8122
20240419,124300,2215897265,2585,2585,2585,2585,202
20240419,124200,2215375095,2585,2585,2585,2585,1254
20240419,124100,2212133505,2585,2590,2590,2585,645
20240419,124000,2210465630,2590,2595,2595,2590,1341
20240419,123900,2206985810,2595,2590,2595,2590,96
20240419,123800,2206737160,2595,2595,2595,2595,104
20240419,123700,2206467280,2595,2595,2600,2590,602
20240419,123600,2204907160,2595,2600,2600,2595,1575
20240419,123500,2200812840,2600,2585,2600,2585,20
20240419,123400,2200761125,2600,2600,2600,2600,378
20240419,123300,2199778325,2600,2600,2600,2580,24450
20240419,123200,2136651715,2595,2595,2595,2595,1219
20240419,123100,2133488410,2595,2595,2595,2595,113
20240419,123000,2133195175,2595,2590,2600,2590,1312
20240419,122900,2129790480,2600,2595,2600,2595,3229
20240419,122800,2121411195,2595,2585,2595,2585,689
20240419,122700,2119627140,2580,2585,2585,2580,120
20240419,122600,2119317490,2585,2580,2585,2580,208
20240419,122500,2118780845,2580,2580,2580,2580,4
20240419,122400,2118770525,2575,2580,2580,2575,407
20240419,122300,2117721000,2575,2580,2580,2575,1636
20240419,122200,2113507475,2575,2580,2580,2575,70
20240419,122100,2113326920,2575,2575,2580,2575,345
20240419,122000,2112437025,2580,2580,2580,2580,1598
20240419,121900,2108314185,2580,2580,2580,2575,303
20240419,121800,2107533945,2580,2575,2580,2575,1153
20240419,121700,2104559210,2580,2580,2580,2580,103
20240419,121600,2104293470,2580,2575,2580,2575,953
20240419,121500,2101839480,2580,2585,2585,2580,1306
20240419,121400,2098469995,2585,2585,2590,2585,6532
20240419,121300,2081584765,2590,2585,2590,2585,260
20240419,121200,2080911415,2585,2580,2585,2580,4950
20240419,121100,2068122980,2585,2590,2590,2585,5
20240419,121000,2068110050,2585,2590,2590,2585,1248
20240419,120900,2064882915,2595,2590,2595,2590,1751
20240419,120800,2060340850,2590,2585,2590,2585,194
20240419,120700,2059839135,2590,2580,2590,2575,6199
20240419,120600,2043802105,2580,2570,2580,2565,4083
20240419,120500,2033297250,2570,2565,2570,2565,1611
20240419,120400,2029164535,2565,2565,2570,2565,1381
20240419,120300,2025622120,2565,2555,2565,2555,10683
20240419,120200,1998231475,2555,2555,2555,2550,843
20240419,120100,1996078625,2550,2545,2550,2545,13
20240419,120000,1996045485,2545,2535,2545,2535,1197
20240419,115900,1993000590,2540,2540,2540,2540,235
20240419,115800,1992403690,2540,2540,2540,2540,81
20240419,115700,1992197950,2540,2535,2545,2535,136
20240419,115600,1991851915,2535,2525,2535,2525,4240
20240419,115500,1981145835,2525,2525,2525,2525,1591
20240419,115400,1977128560,2540,2540,2540,2525,421
20240419,115300,1976060615,2530,2530,2530,2530,304
20240419,115200,1975291495,2530,2545,2545,2530,8350
20240419,115100,1954151350,2535,2535,2535,2535,2000
20240419,115000,1949081350,2535,2540,2540,2535,3300
20240419,114900,1940702850,2555,2545,2555,2540,3304
20240419,114800,1932306195,2545,2545,2545,2540,567
20240419,114700,1930864635,2545,2545,2545,2545,0
20240419,114600,1930864635,2545,2545,2545,2545,1
20240419,114500,1930862090,2555,2555,2555,2555,37
20240419,114400,1930767555,2540,2545,2545,2540,2865
20240419,114300,1923489520,2550,2550,2550,2550,2
20240419,114200,1923484420,2555,2555,2555,2555,0
20240419,114100,1923484420,2555,2565,2565,2555,962
20240419,114000,1921026400,2565,2560,2565,2560,3909
20240419,113900,1911019325,2560,2560,2560,2560,2327
20240419,113800,1905062205,2560,2560,2560,2555,710
20240419,113700,1903246705,2560,2560,2560,2560,1
20240419,113600,1903244145,2560,2555,2560,2550,855
20240419,113500,1901059320,2555,2555,2555,2555,2
20240419,113400,1901054210,2550,2550,2550,2550,3011
20240419,113300,1893376160,2550,2545,2550,2545,201
20240419,113200,1892864575,2540,2540,2540,2540,2088
20240419,113100,1887561055,2555,2555,2555,2555,3
20240419,113000,1887553390,2555,2540,2555,2535,2406
20240419,112900,1881450210,2535,2545,2545,2535,5100
20240419,112800,1868508295,2545,2560,2565,2545,3429
20240419,112700,1859751635,2560,2560,2565,2560,1157
20240419,112600,1856789700,2560,2560,2560,2560,1119
20240419,112500,1853925060,2565,2565,2565,2540,5545
20240419,112400,1839824130,2565,2565,2570,2545,22291
20240419,112300,1782997815,2555,2565,2565,2555,10655
20240419,112200,1755744725,2565,2565,2570,2565,550
20240419,112100,1754333970,2560,2565,2565,2555,5401
20240419,112000,1740515745,2560,2565,2565,2560,101
20240419,111900,1740256685,2565,2565,2565,2565,166
20240419,111800,1739830895,2570,2570,2570,2570,502
20240419,111700,1738540755,2575,2560,2575,2555,5842
20240419,111600,1723597300,2555,2570,2580,2555,32497
20240419,111500,1640515460,2565,2575,2575,2565,2038
20240419,111400,1635287610,2570,2565,2570,2565,968
20240419,111300,1632804685,2565,2580,2580,2565,4805
20240419,111200,1620456825,2580,2580,2580,2570,2668
20240419,111100,1613579035,2580,2580,2580,2580,14
20240419,111000,1613542915,2580,2580,2580,2580,1
20240419,110900,1613540335,2580,2580,2580,2580,891
20240419,110800,1611241555,2565,2580,2580,2560,3418
20240419,110700,1602479800,2585,2585,2585,2565,346
20240419,110600,1601591690,2565,2570,2585,2565,2879
20240419,110500,1594187825,2560,2565,2565,2555,8451
20240419,110400,1572526505,2565,2555,2570,2555,8061
20240419,110300,1551919195,2555,2570,2570,2555,3747
20240419,110200,1542340945,2565,2565,2565,2555,1030
20240419,110100,1539702240,2560,2560,2570,2555,4928
20240419,110000,1527091330,2560,2560,2570,2560,4485
20240419,105900,1515609710,2565,2570,2570,2565,1904
20240419,105800,1510725430,2560,2575,2575,2560,19820
20240419,105700,1459862665,2575,2575,2575,2575,726
20240419,105600,1457993215,2595,2590,2595,2575,13204
20240419,105500,1423933920,2590,2600,2600,2590,1902
20240419,105400,1419007720,2605,2580,2605,2580,1001
20240419,105300,1416425115,2605,2585,2610,2580,3816
20240419,105200,1406553035,2610,2610,2610,2585,13010
20240419,105100,1372905835,2590,2610,2615,2590,12740
20240419,105000,1339766470,2610,2605,2610,2605,630
20240419,104900,1338123820,2605,2615,2615,2605,41
20240419,104800,1338017005,2605,2610,2610,2605,1766
20240419,104700,1333412745,2610,2605,2610,2605,3129
20240419,104600,1325261640,2605,2605,2610,2600,660
20240419,104500,1323545555,2600,2600,2600,2600,2350
20240419,104400,1317435555,2600,2600,2600,2600,0
20240419,104300,1317435555,2600,2610,2610,2600,12128
20240419,104200,1285866495,2620,2615,2620,2610,2565
20240419,104100,1279164005,2615,2620,2620,2615,510
20240419,104000,1277829805,2625,2625,2625,2625,76
20240419,103900,1277630305,2625,2615,2625,2615,1400
20240419,103800,1273968865,2610,2610,2610,2610,794
20240419,103700,1271896525,2610,2610,2610,2610,2
20240419,103600,1271891305,2615,2610,2630,2595,12800
20240419,103500,1238630935,2605,2600,2605,2595,3173
20240419,103400,1230389280,2590,2615,2615,2590,112708
20240419,103300,937188055,2625,2615,2625,2615,8755
20240419,103200,914286840,2615,2625,2625,2610,15433
20240419,103100,873900095,2625,2630,2630,2625,962
20240419,103000,871370295,2640,2630,2640,2630,56
20240419,102900,871222715,2640,2640,2640,2640,2002
20240419,102800,865937435,2640,2635,2640,2615,33815
20240419,102700,777265165,2640,2635,2640,2630,3251
20240419,102600,768714775,2630,2635,2635,2630,3940
20240419,102500,758345700,2635,2635,2635,2635,605
20240419,102400,756751525,2635,2640,2650,2635,154
20240419,102300,756344955,2640,2640,2640,2640,150
20240419,102200,755948955,2640,2650,2650,2630,15700
20240419,102100,714524975,2655,2660,2660,2655,2357
20240419,102000,708264750,2660,2660,2675,2660,527
20240419,101900,706862915,2675,2675,2675,2660,12162
20240419,101800,674330815,2680,2675,2680,2670,1091
20240419,101700,671412630,2670,2670,2670,2670,5
20240419,101600,671399280,2675,2670,2675,2660,1217
20240419,101500,668157640,2670,2675,2675,2670,389
20240419,101400,667117295,2675,2685,2685,2675,1500
20240419,101300,663104745,2685,2685,2685,2675,45
20240419,101200,662984315,2680,2685,2685,2680,14
20240419,101100,662946745,2685,2685,2685,2685,275
20240419,101000,662208370,2690,2690,2690,2690,2003
20240419,100900,656820300,2690,2680,2690,2680,3075
20240419,100800,648565470,2685,2685,2690,2685,71
20240419,100700,648374645,2680,2690,2690,2680,2501
20240419,100600,641647005,2690,2685,2695,2685,14467
20240419,100500,602754280,2685,2675,2685,2675,6412
20240419,100400,585577065,2675,2675,2675,2675,0
20240419,100300,585577065,2675,2660,2675,2660,1458
20240419,100200,581687785,2660,2665,2670,2660,2778
20240419,100100,574287510,2670,2670,2670,2670,42
20240419,100000,574175370,2670,2670,2670,2670,0
20240419,095900,574175370,2670,2670,2670,2670,105
20240419,095800,573895020,2670,2670,2670,2670,102
20240419,095700,573622680,2670,2675,2675,2670,1216
20240419,095600,570375950,2670,2675,2675,2670,255
20240419,095500,569695085,2665,2680,2680,2650,3965
20240419,095400,559158695,2680,2670,2680,2670,3117
20240419,095300,550836195,2680,2690,2690,2675,567
20240419,095200,549319390,2680,2695,2695,2680,1748
20240419,095100,544632805,2695,2695,2705,2685,13378
20240419,095000,508546035,2695,2685,2695,2685,2776
20240419,094900,501067235,2685,2690,2695,2685,4977
20240419,094800,487679250,2690,2690,2690,2685,3490
20240419,094700,478300655,2685,2685,2690,2685,1574
20240419,094600,474070265,2685,2685,2685,2675,3417
20240419,094500,464911455,2690,2690,2690,2685,2858
20240419,094400,457223495,2690,2690,2690,2685,3397
20240419,094300,448102060,2690,2680,2690,2680,7106
20240419,094200,429023395,2680,2685,2685,2680,5105
20240419,094100,415316495,2685,2665,2685,2665,2003
20240419,094000,409938610,2685,2680,2685,2670,3662
20240419,093900,400113250,2680,2680,2680,2675,3112
20240419,093800,391775040,2670,2680,2680,2670,1764
20240419,093700,387063120,2680,2675,2680,2675,6923
20240419,093600,368518640,2675,2670,2675,2670,1564
20240419,093500,364342725,2670,2670,2670,2670,473
20240419,093400,363079815,2670,2660,2670,2660,3745
20240419,093300,353087025,2660,2640,2670,2635,10600
20240419,093200,324980735,2635,2640,2640,2635,102
20240419,093100,324711960,2630,2640,2640,2630,1103
20240419,093000,321810480,2640,2645,2645,2630,3210
20240419,092900,313353930,2645,2645,2645,2645,46
20240419,092800,313232260,2645,2640,2645,2640,709
20240419,092700,311357005,2640,2640,2640,2635,502
20240419,092600,310031730,2640,2640,2640,2640,1265
20240419,092500,306692130,2645,2645,2645,2645,1
20240419,092400,306689485,2645,2645,2645,2630,674
20240419,092300,304914255,2645,2645,2645,2645,0
20240419,092200,304914255,2645,2625,2645,2620,431
20240419,092100,303782210,2625,2645,2645,2615,10682
20240419,092000,275816790,2630,2630,2645,2630,5037
20240419,091900,262566810,2635,2630,2635,2630,800
20240419,091800,260461310,2635,2640,2645,2630,335
20240419,091700,259576875,2645,2645,2645,2640,5247
20240419,091600,245722660,2650,2650,2650,2640,151
20240419,091500,245323010,2630,2645,2650,2630,418
20240419,091400,244218960,2645,2645,2650,2640,1482
20240419,091300,240296555,2630,2615,2630,2610,4087
20240419,091200,229599340,2615,2630,2635,2615,4954
20240419,091100,216608015,2645,2630,2645,2630,8681
20240419,091000,193775140,2630,2635,2645,2630,1849
20240419,090900,188904505,2635,2655,2655,2635,7531
20240419,090800,169045065,2640,2655,2655,2640,5339
20240419,090700,154916755,2655,2665,2665,2655,4394
20240419,090600,143239850,2655,2670,2680,2655,7562
20240419,090500,123105970,2665,2670,2670,2665,4417
20240419,090400,111314120,2670,2665,2670,2660,1136
20240419,090300,108284645,2655,2670,2675,2655,1798
20240419,090200,103493670,2675,2680,2680,2665,1322
20240419,090100,99964245,2650,2650,2680,2650,7050
20240419,090000,81244045,2650,2680,2680,2650,29976