stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,203100,1602631870,1565,1565,1565,1565,6161
20240419,203000,1602631870,1565,1565,1565,1565,0
20240419,202900,1602631870,1565,1565,1565,1565,0
20240419,202800,1602631870,1565,1565,1565,1565,0
20240419,202700,1602631870,1565,1565,1565,1565,0
20240419,202600,1602631870,1565,1565,1565,1565,0
20240419,202500,1602631870,1565,1565,1565,1565,0
20240419,202400,1602631870,1565,1565,1565,1565,0
20240419,202300,1602631870,1565,1565,1565,1565,0
20240419,202200,1602631870,1565,1565,1565,1565,0
20240419,202100,1602631870,1565,1565,1565,1565,0
20240419,202000,1602631870,1565,1565,1565,1565,0
20240419,201900,1602631870,1565,1565,1565,1565,0
20240419,201800,1602631870,1565,1565,1565,1565,0
20240419,201700,1602631870,1565,1565,1565,1565,0
20240419,201600,1602631870,1565,1565,1565,1565,0
20240419,201500,1602631870,1565,1565,1565,1565,0
20240419,201400,1602631870,1565,1565,1565,1565,0
20240419,201300,1602631870,1565,1565,1565,1565,0
20240419,201200,1602631870,1565,1565,1565,1565,0
20240419,201100,1602631870,1565,1565,1565,1565,0
20240419,201000,1602631870,1565,1565,1565,1565,0
20240419,200900,1602631870,1565,1565,1565,1565,0
20240419,200800,1602631870,1565,1565,1565,1565,0
20240419,200700,1602631870,1565,1565,1565,1565,0
20240419,200600,1602631870,1565,1565,1565,1565,0
20240419,200500,1602631870,1565,1565,1565,1565,0
20240419,200400,1602631870,1565,1565,1565,1565,0
20240419,200300,1602631870,1565,1565,1565,1565,0
20240419,200200,1602631870,1565,1565,1565,1565,0
20240419,200100,1602631870,1565,1565,1565,1565,6161
20240419,200000,1602631870,1565,1565,1565,1565,0
20240419,195900,1602631870,1565,1565,1565,1565,0
20240419,195800,1602631870,1565,1565,1565,1565,0
20240419,195700,1602631870,1565,1565,1565,1565,0
20240419,195600,1602631870,1565,1565,1565,1565,0
20240419,195500,1602631870,1565,1565,1565,1565,0
20240419,195400,1602631870,1565,1565,1565,1565,0
20240419,195300,1602631870,1565,1565,1565,1565,0
20240419,195200,1602631870,1565,1565,1565,1565,0
20240419,195100,1602631870,1565,1565,1565,1565,0
20240419,195000,1602631870,1565,1565,1565,1565,0
20240419,194900,1602631870,1565,1565,1565,1565,0
20240419,194800,1602631870,1565,1565,1565,1565,0
20240419,194700,1602631870,1565,1565,1565,1565,0
20240419,194600,1602631870,1565,1565,1565,1565,0
20240419,194500,1602631870,1565,1565,1565,1565,0
20240419,194400,1602631870,1565,1565,1565,1565,0
20240419,194300,1602631870,1565,1565,1565,1565,0
20240419,194200,1602631870,1565,1565,1565,1565,0
20240419,194100,1602631870,1565,1565,1565,1565,0
20240419,194000,1602631870,1565,1565,1565,1565,0
20240419,193900,1602631870,1565,1565,1565,1565,0
20240419,193800,1602631870,1565,1565,1565,1565,0
20240419,193700,1602631870,1565,1565,1565,1565,0
20240419,193600,1602631870,1565,1565,1565,1565,0
20240419,193500,1602631870,1565,1565,1565,1565,0
20240419,193400,1602631870,1565,1565,1565,1565,0
20240419,193300,1602631870,1565,1565,1565,1565,0
20240419,193200,1602631870,1565,1565,1565,1565,0
20240419,193100,1602631870,1565,1565,1565,1565,6161
20240419,193000,1602631870,1565,1565,1565,1565,0
20240419,192900,1602631870,1565,1565,1565,1565,0
20240419,192800,1602631870,1565,1565,1565,1565,0
20240419,192700,1602631870,1565,1565,1565,1565,0
20240419,192600,1602631870,1565,1565,1565,1565,0
20240419,192500,1602631870,1565,1565,1565,1565,0
20240419,192400,1602631870,1565,1565,1565,1565,0
20240419,192300,1602631870,1565,1565,1565,1565,0
20240419,192200,1602631870,1565,1565,1565,1565,0
20240419,192100,1602631870,1565,1565,1565,1565,0
20240419,192000,1602631870,1565,1565,1565,1565,0
20240419,191900,1602631870,1565,1565,1565,1565,0
20240419,191800,1602631870,1565,1565,1565,1565,0
20240419,191700,1602631870,1565,1565,1565,1565,0
20240419,191600,1602631870,1565,1565,1565,1565,0
20240419,191500,1602631870,1565,1565,1565,1565,0
20240419,191400,1602631870,1565,1565,1565,1565,0
20240419,191300,1602631870,1565,1565,1565,1565,0
20240419,191200,1602631870,1565,1565,1565,1565,0
20240419,191100,1602631870,1565,1565,1565,1565,0
20240419,191000,1602631870,1565,1565,1565,1565,0
20240419,190900,1602631870,1565,1565,1565,1565,0
20240419,190800,1602631870,1565,1565,1565,1565,0
20240419,190700,1602631870,1565,1565,1565,1565,0
20240419,190600,1602631870,1565,1565,1565,1565,0
20240419,190500,1602631870,1565,1565,1565,1565,0
20240419,190400,1602631870,1565,1565,1565,1565,0
20240419,190300,1602631870,1565,1565,1565,1565,0
20240419,190200,1602631870,1565,1565,1565,1565,0
20240419,190100,1602631870,1565,1565,1565,1565,6161
20240419,190000,1602631870,1565,1565,1565,1565,0
20240419,185900,1602631870,1565,1565,1565,1565,0
20240419,185800,1602631870,1565,1565,1565,1565,0
20240419,185700,1602631870,1565,1565,1565,1565,0
20240419,185600,1602631870,1565,1565,1565,1565,0
20240419,185500,1602631870,1565,1565,1565,1565,0
20240419,185400,1602631870,1565,1565,1565,1565,0
20240419,185300,1602631870,1565,1565,1565,1565,0
20240419,185200,1602631870,1565,1565,1565,1565,0
20240419,185100,1602631870,1565,1565,1565,1565,0
20240419,185000,1602631870,1565,1565,1565,1565,0
20240419,184900,1602631870,1565,1565,1565,1565,0
20240419,184800,1602631870,1565,1565,1565,1565,0
20240419,184700,1602631870,1565,1565,1565,1565,0
20240419,184600,1602631870,1565,1565,1565,1565,0
20240419,184500,1602631870,1565,1565,1565,1565,0
20240419,184400,1602631870,1565,1565,1565,1565,0
20240419,184300,1602631870,1565,1565,1565,1565,0
20240419,184200,1602631870,1565,1565,1565,1565,0
20240419,184100,1602631870,1565,1565,1565,1565,0
20240419,184000,1602631870,1565,1565,1565,1565,0
20240419,183900,1602631870,1565,1565,1565,1565,0
20240419,183800,1602631870,1565,1565,1565,1565,0
20240419,183700,1602631870,1565,1565,1565,1565,0
20240419,183600,1602631870,1565,1565,1565,1565,0
20240419,183500,1602631870,1565,1565,1565,1565,0
20240419,183400,1602631870,1565,1565,1565,1565,0
20240419,183300,1602631870,1565,1565,1565,1565,0
20240419,183200,1602631870,1565,1565,1565,1565,0
20240419,183100,1602631870,1565,1565,1565,1565,6161
20240419,183000,1602631870,1565,1565,1565,1565,0
20240419,182900,1602631870,1565,1565,1565,1565,0
20240419,182800,1602631870,1565,1565,1565,1565,0
20240419,182700,1602631870,1565,1565,1565,1565,0
20240419,182600,1602631870,1565,1565,1565,1565,0
20240419,182500,1602631870,1565,1565,1565,1565,0
20240419,182400,1602631870,1565,1565,1565,1565,0
20240419,182300,1602631870,1565,1565,1565,1565,0
20240419,182200,1602631870,1565,1565,1565,1565,0
20240419,182100,1602631870,1565,1565,1565,1565,0
20240419,182000,1602631870,1565,1565,1565,1565,0
20240419,181900,1602631870,1565,1565,1565,1565,0
20240419,181800,1602631870,1565,1565,1565,1565,0
20240419,181700,1602631870,1565,1565,1565,1565,0
20240419,181600,1602631870,1565,1565,1565,1565,0
20240419,181500,1602631870,1565,1565,1565,1565,0
20240419,181400,1602631870,1565,1565,1565,1565,0
20240419,181300,1602631870,1565,1565,1565,1565,0
20240419,181200,1602631870,1565,1565,1565,1565,0
20240419,181100,1602631870,1565,1565,1565,1565,0
20240419,181000,1602631870,1565,1565,1565,1565,0
20240419,180900,1602631870,1565,1565,1565,1565,0
20240419,180800,1602631870,1565,1565,1565,1565,0
20240419,180700,1602631870,1565,1565,1565,1565,0
20240419,180600,1602631870,1565,1565,1565,1565,0
20240419,180500,1602631870,1565,1565,1565,1565,0
20240419,180400,1602631870,1565,1565,1565,1565,0
20240419,180300,1602631870,1565,1565,1565,1565,0
20240419,180200,1602631870,1565,1565,1565,1565,0
20240419,180100,1602631870,1565,1565,1565,1565,6161
20240419,180000,1602631870,1565,1565,1565,1565,0
20240419,175900,1602631870,1565,1565,1565,1565,0
20240419,175800,1602631870,1565,1565,1565,1565,0
20240419,175700,1602631870,1565,1565,1565,1565,0
20240419,175600,1602631870,1565,1565,1565,1565,0
20240419,175500,1602631870,1565,1565,1565,1565,0
20240419,175400,1602631870,1565,1565,1565,1565,0
20240419,175300,1602631870,1565,1565,1565,1565,0
20240419,175200,1602631870,1565,1565,1565,1565,0
20240419,175100,1602631870,1565,1565,1565,1565,0
20240419,175000,1602631870,1565,1565,1565,1565,0
20240419,174900,1602631870,1565,1565,1565,1565,0
20240419,174800,1602631870,1565,1565,1565,1565,0
20240419,174700,1602631870,1565,1565,1565,1565,0
20240419,174600,1602631870,1565,1565,1565,1565,0
20240419,174500,1602631870,1565,1565,1565,1565,0
20240419,174400,1602631870,1565,1565,1565,1565,0
20240419,174300,1602631870,1565,1565,1565,1565,0
20240419,174200,1602631870,1565,1565,1565,1565,0
20240419,174100,1602631870,1565,1565,1565,1565,0
20240419,174000,1602631870,1565,1565,1565,1565,0
20240419,173900,1602631870,1565,1565,1565,1565,0
20240419,173800,1602631870,1565,1565,1565,1565,0
20240419,173700,1602631870,1565,1565,1565,1565,0
20240419,173600,1602631870,1565,1565,1565,1565,0
20240419,173500,1602631870,1565,1565,1565,1565,0
20240419,173400,1602631870,1565,1565,1565,1565,0
20240419,173300,1602631870,1565,1565,1565,1565,0
20240419,173200,1602631870,1565,1565,1565,1565,0
20240419,173100,1602631870,1565,1565,1565,1565,6161
20240419,173000,1602631870,1565,1565,1565,1565,0
20240419,172900,1602631870,1565,1565,1565,1565,0
20240419,172800,1602631870,1565,1565,1565,1565,0
20240419,172700,1602631870,1565,1565,1565,1565,0
20240419,172600,1602631870,1565,1565,1565,1565,0
20240419,172500,1602631870,1565,1565,1565,1565,0
20240419,172400,1602631870,1565,1565,1565,1565,0
20240419,172300,1602631870,1565,1565,1565,1565,0
20240419,172200,1602631870,1565,1565,1565,1565,0
20240419,172100,1602631870,1565,1565,1565,1565,0
20240419,172000,1602631870,1565,1565,1565,1565,0
20240419,171900,1602631870,1565,1565,1565,1565,0
20240419,171800,1602631870,1565,1565,1565,1565,0
20240419,171700,1602631870,1565,1565,1565,1565,0
20240419,171600,1602631870,1565,1565,1565,1565,0
20240419,171500,1602631870,1565,1565,1565,1565,0
20240419,171400,1602631870,1565,1565,1565,1565,0
20240419,171300,1602631870,1565,1565,1565,1565,0
20240419,171200,1602631870,1565,1565,1565,1565,0
20240419,171100,1602631870,1565,1565,1565,1565,0
20240419,171000,1602631870,1565,1565,1565,1565,0
20240419,170900,1602631870,1565,1565,1565,1565,0
20240419,170800,1602631870,1565,1565,1565,1565,0
20240419,170700,1602631870,1565,1565,1565,1565,0
20240419,170600,1602631870,1565,1565,1565,1565,0
20240419,170500,1602631870,1565,1565,1565,1565,0
20240419,170400,1602631870,1565,1565,1565,1565,0
20240419,170300,1602631870,1565,1565,1565,1565,0
20240419,170200,1602631870,1565,1565,1565,1565,0
20240419,170100,1602631870,1565,1565,1565,1565,6161
20240419,170000,1602631870,1565,1565,1565,1565,0
20240419,165900,1602631870,1565,1565,1565,1565,0
20240419,165800,1602631870,1565,1565,1565,1565,0
20240419,165700,1602631870,1565,1565,1565,1565,0
20240419,165600,1602631870,1565,1565,1565,1565,0
20240419,165500,1602631870,1565,1565,1565,1565,0
20240419,165400,1602631870,1565,1565,1565,1565,0
20240419,165300,1602631870,1565,1565,1565,1565,0
20240419,165200,1602631870,1565,1565,1565,1565,0
20240419,165100,1602631870,1565,1565,1565,1565,0
20240419,165000,1602631870,1565,1565,1565,1565,0
20240419,164900,1602631870,1565,1565,1565,1565,0
20240419,164800,1602631870,1565,1565,1565,1565,0
20240419,164700,1602631870,1565,1565,1565,1565,0
20240419,164600,1602631870,1565,1565,1565,1565,0
20240419,164500,1602631870,1565,1565,1565,1565,0
20240419,164400,1602631870,1565,1565,1565,1565,0
20240419,164300,1602631870,1565,1565,1565,1565,0
20240419,164200,1602631870,1565,1565,1565,1565,0
20240419,164100,1602631870,1565,1565,1565,1565,0
20240419,164000,1602631870,1565,1565,1565,1565,0
20240419,163900,1602631870,1565,1565,1565,1565,0
20240419,163800,1602631870,1565,1565,1565,1565,0
20240419,163700,1602631870,1565,1565,1565,1565,0
20240419,163600,1602631870,1565,1565,1565,1565,0
20240419,163500,1602631870,1565,1565,1565,1565,0
20240419,163400,1602631870,1565,1565,1565,1565,0
20240419,163300,1602631870,1565,1565,1565,1565,0
20240419,163200,1602631870,1565,1565,1565,1565,0
20240419,163100,1602631870,1565,1565,1565,1565,6161
20240419,163000,1602631870,1565,1565,1565,1565,0
20240419,162900,1602631870,1565,1565,1565,1565,0
20240419,162800,1602631870,1565,1565,1565,1565,0
20240419,162700,1602631870,1565,1565,1565,1565,0
20240419,162600,1602631870,1565,1565,1565,1565,0
20240419,162500,1602631870,1565,1565,1565,1565,0
20240419,162400,1602631870,1565,1565,1565,1565,0
20240419,162300,1602631870,1565,1565,1565,1565,0
20240419,162200,1602631870,1565,1565,1565,1565,0
20240419,162100,1602631870,1565,1565,1565,1565,0
20240419,162000,1602631870,1565,1565,1565,1565,0
20240419,161900,1602631870,1565,1565,1565,1565,0
20240419,161800,1602631870,1565,1565,1565,1565,0
20240419,161700,1602631870,1565,1565,1565,1565,0
20240419,161600,1602631870,1565,1565,1565,1565,0
20240419,161500,1602631870,1565,1565,1565,1565,0
20240419,161400,1602631870,1565,1565,1565,1565,0
20240419,161300,1602631870,1565,1565,1565,1565,0
20240419,161200,1602631870,1565,1565,1565,1565,0
20240419,161100,1602631870,1565,1565,1565,1565,0
20240419,161000,1602631870,1565,1565,1565,1565,0
20240419,160900,1602631870,1565,1565,1565,1565,0
20240419,160800,1602631870,1565,1565,1565,1565,0
20240419,160700,1602631870,1565,1565,1565,1565,0
20240419,160600,1602631870,1565,1565,1565,1565,0
20240419,160500,1602631870,1565,1565,1565,1565,0
20240419,160400,1602631870,1565,1565,1565,1565,0
20240419,160300,1602631870,1565,1565,1565,1565,0
20240419,160200,1602631870,1565,1565,1565,1565,0
20240419,160100,1602631870,1565,1565,1565,1565,6161
20240419,160000,1602631870,1565,1565,1565,1565,0
20240419,155900,1602631870,1565,1565,1565,1565,0
20240419,155800,1602631870,1565,1565,1565,1565,0
20240419,155700,1602631870,1565,1565,1565,1565,0
20240419,155600,1602631870,1565,1565,1565,1565,0
20240419,155500,1602631870,1565,1565,1565,1565,0
20240419,155400,1602631870,1565,1565,1565,1565,0
20240419,155300,1602631870,1565,1565,1565,1565,0
20240419,155200,1602631870,1565,1565,1565,1565,0
20240419,155100,1602631870,1565,1565,1565,1565,0
20240419,155000,1602631870,1565,1565,1565,1565,0
20240419,154900,1602631870,1565,1565,1565,1565,0
20240419,154800,1602631870,1565,1565,1565,1565,0
20240419,154700,1602631870,1565,1565,1565,1565,0
20240419,154600,1602631870,1565,1565,1565,1565,0
20240419,154500,1602631870,1565,1565,1565,1565,0
20240419,154400,1602631870,1565,1565,1565,1565,0
20240419,154300,1602631870,1565,1565,1565,1565,0
20240419,154200,1602631870,1565,1565,1565,1565,0
20240419,154100,1602631870,1565,1565,1565,1565,0
20240419,154000,1602631870,1565,1565,1565,1565,0
20240419,153900,1602631870,1565,1565,1565,1565,0
20240419,153800,1602631870,1565,1565,1565,1565,0
20240419,153700,1602631870,1565,1565,1565,1565,0
20240419,153600,1602631870,1565,1565,1565,1565,0
20240419,153500,1602631870,1565,1565,1565,1565,0
20240419,153400,1602631870,1565,1565,1565,1565,0
20240419,153300,1602631870,1565,1565,1565,1565,0
20240419,153200,1602631870,1565,1565,1565,1565,0
20240419,153100,1602631870,1565,1565,1565,1565,6161
20240419,153000,1602631870,1565,1565,1565,1565,6161
20240419,152900,1592989905,1568,1568,1568,1568,0
20240419,152800,1592989905,1568,1568,1568,1568,0
20240419,152700,1592989905,1568,1568,1568,1568,0
20240419,152600,1592989905,1568,1568,1568,1568,0
20240419,152500,1592989905,1568,1568,1568,1568,0
20240419,152400,1592989905,1568,1568,1568,1568,0
20240419,152300,1592989905,1568,1568,1568,1568,0
20240419,152200,1592989905,1568,1568,1568,1568,0
20240419,152100,1592989905,1568,1568,1568,1568,0
20240419,152000,1592989905,1568,1568,1568,1568,0
20240419,151900,1592989905,1568,1564,1568,1563,17369
20240419,151800,1565800209,1564,1562,1564,1562,5576
20240419,151700,1557084104,1563,1560,1563,1559,10583
20240419,151600,1540570040,1560,1554,1560,1554,11020
20240419,151500,1523407242,1555,1555,1555,1555,3207
20240419,151400,1518420357,1557,1557,1557,1557,207
20240419,151300,1518098058,1557,1555,1557,1555,4853
20240419,151200,1510545867,1557,1557,1557,1557,50
20240419,151100,1510468017,1557,1555,1557,1555,74
20240419,151000,1510352847,1557,1557,1557,1557,23
20240419,150900,1510317036,1557,1556,1557,1556,320
20240419,150800,1509818904,1556,1556,1556,1556,2590
20240419,150700,1505788864,1557,1557,1557,1557,16884
20240419,150600,1479500476,1557,1557,1557,1557,1293
20240419,150500,1477487275,1555,1557,1557,1555,413
20240419,150400,1476845056,1557,1557,1557,1557,1591
20240419,150300,1474367869,1555,1556,1557,1555,1050
20240419,150200,1472734040,1556,1549,1557,1545,12288
20240419,150100,1453647717,1549,1551,1551,1549,8161
20240419,150000,1441002805,1552,1552,1552,1552,100
20240419,145900,1440847605,1552,1551,1552,1551,704
20240419,145800,1439754998,1551,1552,1553,1551,4611
20240419,145700,1432602784,1551,1549,1551,1549,3512
20240419,145600,1427156210,1551,1551,1551,1549,3103
20240419,145500,1422349535,1551,1552,1552,1549,1085
20240419,145400,1420665857,1552,1553,1554,1547,15814
20240419,145300,1396162462,1554,1554,1554,1554,2608
20240419,145200,1392109630,1554,1554,1554,1554,802
20240419,145100,1390863322,1554,1554,1554,1554,455
20240419,145000,1390156252,1554,1554,1554,1554,662
20240419,144900,1389127504,1554,1554,1554,1552,79
20240419,144800,1389004778,1554,1554,1555,1550,4210
20240419,144700,1382461742,1556,1556,1556,1556,2833
20240419,144600,1378053594,1556,1549,1557,1549,9277
20240419,144500,1363657884,1558,1558,1558,1548,51214
20240419,144400,1284213724,1559,1559,1559,1559,51
20240419,144300,1284134215,1559,1559,1559,1559,6
20240419,144200,1284124861,1559,1559,1560,1559,2041
20240419,144100,1280942918,1559,1559,1559,1559,371
20240419,144000,1280364529,1557,1557,1557,1557,10
20240419,143900,1280348959,1556,1556,1556,1556,10
20240419,143800,1280333399,1556,1559,1559,1556,550
20240419,143700,1279475976,1560,1560,1560,1560,1736
20240419,143600,1276767816,1562,1562,1562,1562,3
20240419,143500,1276763130,1562,1561,1562,1561,463
20240419,143400,1276040385,1560,1561,1561,1560,1007
20240419,143300,1274468958,1561,1561,1561,1561,431
20240419,143200,1273796167,1561,1560,1561,1560,112
20240419,143100,1273621441,1560,1560,1560,1560,10
20240419,143000,1273605841,1559,1555,1559,1555,11481
20240419,142900,1255739166,1555,1555,1555,1555,102
20240419,142800,1255580556,1555,1555,1555,1555,395
20240419,142700,1254966331,1554,1554,1554,1553,244
20240419,142600,1254587373,1555,1555,1555,1555,783
20240419,142500,1253369808,1555,1555,1555,1555,1
20240419,142400,1253368253,1554,1554,1554,1554,1196
20240419,142300,1251509669,1554,1554,1554,1554,100
20240419,142200,1251354269,1552,1552,1552,1552,1
20240419,142100,1251352717,1552,1553,1553,1552,1001
20240419,142000,1249799163,1553,1553,1553,1553,406
20240419,141900,1249168645,1554,1554,1554,1554,0
20240419,141800,1249168645,1554,1553,1554,1553,733
20240419,141700,1248030295,1554,1554,1554,1554,106
20240419,141600,1247865571,1553,1553,1553,1553,1231
20240419,141500,1245953828,1553,1552,1553,1552,707
20240419,141400,1244856262,1552,1552,1552,1552,116
20240419,141300,1244676230,1552,1552,1552,1552,1
20240419,141200,1244674678,1552,1552,1552,1552,32
20240419,141100,1244625014,1552,1552,1552,1552,34
20240419,141000,1244572246,1552,1552,1552,1552,1103
20240419,140900,1242860390,1553,1553,1553,1553,2
20240419,140800,1242857284,1553,1552,1553,1552,165
20240419,140700,1242601049,1553,1553,1553,1553,1
20240419,140600,1242599496,1553,1553,1553,1553,6
20240419,140500,1242590178,1553,1553,1553,1553,194
20240419,140400,1242288896,1553,1553,1553,1553,1
20240419,140300,1242287343,1553,1553,1553,1553,38
20240419,140200,1242228329,1553,1551,1553,1551,136
20240419,140100,1242017391,1551,1553,1553,1551,2203
20240419,140000,1238599706,1552,1552,1552,1552,0
20240419,135900,1238599706,1552,1552,1552,1552,572
20240419,135800,1237711962,1552,1552,1552,1552,262
20240419,135700,1237305338,1552,1552,1552,1552,28
20240419,135600,1237261882,1552,1552,1552,1552,1045
20240419,135500,1235640042,1551,1551,1551,1551,370
20240419,135400,1235066172,1551,1553,1553,1551,1015
20240419,135300,1233491776,1552,1552,1552,1552,0
20240419,135200,1233491776,1552,1552,1552,1552,0
20240419,135100,1233491776,1552,1553,1553,1552,11
20240419,135000,1233474694,1553,1553,1553,1553,2
20240419,134900,1233471588,1553,1553,1553,1552,10
20240419,134800,1233456059,1553,1554,1554,1553,1830
20240419,134700,1230613069,1554,1554,1554,1554,2
20240419,134600,1230609961,1554,1553,1554,1553,813
20240419,134500,1229347369,1554,1553,1554,1553,107
20240419,134400,1229181098,1553,1553,1553,1553,100
20240419,134300,1229025798,1552,1552,1552,1552,2006
20240419,134200,1225912486,1554,1554,1554,1552,55
20240419,134100,1225827020,1554,1552,1554,1552,474
20240419,134000,1225091366,1552,1552,1552,1552,433
20240419,133900,1224419350,1554,1554,1554,1554,0
20240419,133800,1224419350,1554,1554,1554,1554,108
20240419,133700,1224251518,1554,1554,1554,1554,3
20240419,133600,1224246856,1554,1555,1555,1554,29
20240419,133500,1224201788,1550,1550,1550,1550,0
20240419,133400,1224201788,1550,1550,1550,1550,0
20240419,133300,1224201788,1550,1552,1552,1550,2933
20240419,133200,1219651904,1555,1555,1555,1555,192
20240419,133100,1219353344,1555,1555,1556,1555,1532
20240419,133000,1216971082,1555,1554,1555,1553,3676
20240419,132900,1211258425,1554,1555,1555,1554,552
20240419,132800,1210400117,1555,1555,1555,1555,852
20240419,132700,1209075257,1554,1552,1554,1552,1954
20240419,132600,1206041215,1553,1553,1553,1553,10
20240419,132500,1206025685,1553,1553,1553,1553,2
20240419,132400,1206022579,1553,1553,1553,1553,10
20240419,132300,1206007049,1553,1553,1553,1553,200
20240419,132200,1205696449,1553,1553,1553,1553,4
20240419,132100,1205690237,1553,1553,1553,1553,2
20240419,132000,1205687131,1549,1550,1550,1549,4637
20240419,131900,1198503729,1550,1550,1553,1549,18695
20240419,131800,1169543450,1553,1551,1553,1549,11115
20240419,131700,1152312628,1553,1553,1553,1551,1018
20240419,131600,1150733262,1553,1554,1554,1553,32
20240419,131500,1150683555,1554,1555,1555,1554,44
20240419,131400,1150615159,1555,1554,1555,1554,554
20240419,131300,1149753782,1555,1554,1555,1554,43
20240419,131200,1149686942,1555,1553,1555,1550,366
20240419,131100,1149118728,1552,1552,1552,1550,405
20240419,131000,1148490938,1552,1552,1552,1552,35
20240419,130900,1148436618,1552,1552,1552,1552,3
20240419,130800,1148431962,1553,1556,1556,1553,278
20240419,130700,1147999869,1555,1553,1555,1553,1336
20240419,130600,1145924116,1550,1551,1551,1550,191
20240419,130500,1145627885,1551,1552,1552,1551,102
20240419,130400,1145469657,1553,1553,1554,1553,71
20240419,130300,1145359356,1555,1555,1555,1555,0
20240419,130200,1145359356,1555,1554,1555,1549,273
20240419,130100,1144936271,1554,1552,1556,1552,150
20240419,130000,1144703412,1551,1553,1553,1551,1571
20240419,125900,1142266591,1553,1553,1553,1553,0
20240419,125800,1142266591,1553,1553,1557,1552,1719
20240419,125700,1139597976,1558,1558,1558,1558,0
20240419,125600,1139597976,1558,1558,1558,1558,3873
20240419,125500,1133563842,1558,1557,1558,1557,110
20240419,125400,1133392537,1558,1558,1558,1558,1
20240419,125300,1133390979,1558,1558,1558,1558,6
20240419,125200,1133381631,1558,1551,1558,1550,1625
20240419,125100,1130862831,1551,1558,1560,1551,1667
20240419,125000,1128264222,1558,1559,1559,1558,2294
20240419,124900,1124688186,1559,1548,1560,1544,2406
20240419,124800,1120950765,1548,1548,1548,1548,76
20240419,124700,1120833117,1548,1544,1548,1544,2116
20240419,124600,1117566001,1544,1544,1544,1544,15
20240419,124500,1117542841,1541,1544,1544,1541,988
20240419,124400,1116019454,1544,1544,1544,1544,1029
20240419,124300,1114430678,1544,1544,1544,1544,1693
20240419,124200,1111816686,1544,1544,1544,1544,530
20240419,124100,1110998366,1544,1544,1544,1544,8
20240419,124000,1110986014,1544,1545,1550,1544,1009
20240419,123900,1109427178,1546,1550,1550,1546,1333
20240419,123800,1107363860,1550,1554,1554,1550,855
20240419,123700,1106038606,1550,1550,1550,1550,128
20240419,123600,1105840206,1550,1552,1552,1550,140
20240419,123500,1105622966,1554,1562,1562,1554,32723
20240419,123400,1054644736,1562,1559,1562,1559,1289
20240419,123300,1052633387,1559,1560,1560,1559,1318
20240419,123200,1050577930,1560,1561,1561,1560,5763
20240419,123100,1041587646,1561,1568,1568,1561,4309
20240419,123000,1034860976,1561,1568,1568,1561,947
20240419,122900,1033378305,1569,1568,1569,1568,4442
20240419,122800,1026412006,1568,1569,1569,1564,4781
20240419,122700,1018918276,1569,1568,1569,1568,2255
20240419,122600,1015381292,1568,1568,1568,1568,3191
20240419,122500,1010377804,1568,1568,1568,1568,2174
20240419,122400,1006968972,1568,1569,1569,1561,4501
20240419,122300,999928748,1569,1569,1569,1569,1609
20240419,122200,997404227,1569,1568,1569,1567,11203
20240419,122100,979838729,1568,1565,1568,1565,5502
20240419,122000,971215431,1565,1564,1565,1564,1416
20240419,121900,968999909,1562,1564,1565,1562,2108
20240419,121800,965703201,1564,1564,1565,1564,4214
20240419,121700,959112301,1560,1561,1564,1560,3867
20240419,121600,953070437,1561,1565,1565,1560,5773
20240419,121500,944055967,1566,1562,1567,1561,7835
20240419,121400,931795685,1562,1550,1562,1550,31233
20240419,121300,883205067,1549,1550,1550,1549,107
20240419,121200,883039317,1550,1550,1550,1547,3289
20240419,121100,877943405,1550,1548,1550,1548,5545
20240419,121000,869352665,1548,1548,1548,1548,266
20240419,120900,868940897,1548,1548,1548,1548,4414
20240419,120800,862108025,1548,1548,1548,1548,3080
20240419,120700,857340185,1548,1548,1548,1548,10
20240419,120600,857324705,1548,1545,1548,1540,7246
20240419,120500,846136964,1545,1540,1548,1540,6963
20240419,120400,835369816,1542,1540,1542,1533,2888
20240419,120300,830925246,1544,1539,1544,1533,34047
20240419,120200,778484179,1533,1533,1533,1533,218
20240419,120100,778149985,1539,1539,1539,1539,1
20240419,120000,778148446,1539,1539,1539,1539,4
20240419,115900,778142290,1539,1539,1539,1533,5800
20240419,115800,769245090,1533,1533,1533,1533,4500
20240419,115700,762346590,1533,1533,1533,1533,100
20240419,115600,762193290,1531,1539,1540,1531,1699
20240419,115500,759577537,1539,1537,1539,1531,2906
20240419,115400,755117490,1538,1538,1538,1538,0
20240419,115300,755117490,1538,1537,1538,1537,2533
20240419,115200,751223468,1537,1531,1537,1531,3143
20240419,115100,746400627,1530,1535,1535,1530,11083
20240419,115000,729430814,1535,1536,1536,1535,150
20240419,114900,729200554,1540,1541,1542,1535,3601
20240419,114800,723651319,1542,1540,1542,1539,1550
20240419,114700,721264256,1540,1538,1540,1538,15133
20240419,114600,697959456,1540,1540,1540,1533,411
20240419,114500,697327286,1532,1540,1540,1532,809
20240419,114400,696083426,1540,1531,1540,1531,490
20240419,114300,695331436,1531,1536,1536,1531,2142
20240419,114200,692050024,1536,1537,1539,1536,402
20240419,114100,691432000,1538,1533,1538,1533,6960
20240419,114000,680735458,1530,1534,1534,1530,4253
20240419,113900,674228312,1534,1534,1534,1534,334
20240419,113800,673715956,1534,1534,1534,1525,7500
20240419,113700,662270194,1534,1532,1535,1532,3326
20240419,113600,657169565,1525,1523,1530,1523,4610
20240419,113500,650132273,1522,1523,1523,1522,563
20240419,113400,649275377,1522,1523,1523,1522,8675
20240419,113300,636068352,1523,1524,1524,1523,3500
20240419,113200,630734774,1524,1524,1525,1524,5278
20240419,113100,622690998,1524,1526,1526,1524,2010
20240419,113000,619627656,1526,1531,1531,1526,146
20240419,112900,619404140,1531,1531,1531,1531,0
20240419,112800,619404140,1531,1523,1531,1523,1631
20240419,112700,616909317,1528,1525,1528,1525,1373
20240419,112600,614812387,1520,1520,1520,1520,1010
20240419,112500,613277187,1521,1522,1522,1521,3000
20240419,112400,608713087,1521,1521,1521,1521,2120
20240419,112300,605488567,1526,1526,1526,1526,107
20240419,112200,605325285,1526,1520,1526,1520,3036
20240419,112100,600702889,1520,1520,1520,1519,7780
20240419,112000,588877649,1519,1520,1520,1519,6059
20240419,111900,579668028,1520,1520,1520,1520,2889
20240419,111800,575276748,1520,1520,1520,1518,7300
20240419,111700,564192114,1519,1520,1520,1519,2000
20240419,111600,561154013,1520,1518,1520,1518,3824
20240419,111500,555341573,1518,1517,1519,1516,6075
20240419,111400,546126843,1517,1517,1518,1517,3255
20240419,111300,541188758,1517,1520,1520,1517,90
20240419,111200,541052178,1520,1529,1529,1516,4203
20240419,111100,534670390,1520,1520,1520,1520,3100
20240419,111000,529958390,1515,1527,1531,1515,1020
20240419,110900,528400947,1527,1526,1527,1526,5550
20240419,110800,519929848,1513,1513,1513,1513,273
20240419,110700,519516799,1527,1526,1527,1510,15000
20240419,110600,496782203,1514,1514,1514,1514,98
20240419,110500,496633831,1527,1522,1527,1522,1008
20240419,110400,495097952,1522,1510,1522,1510,1500
20240419,110300,492819206,1509,1511,1511,1509,2533
20240419,110200,488993279,1511,1510,1516,1510,1191
20240419,110100,487193654,1511,1510,1511,1509,3273
20240419,110000,482251516,1510,1510,1510,1510,3816
20240419,105900,476489356,1511,1510,1511,1510,7655
20240419,105800,464929700,1511,1513,1513,1510,12027
20240419,105700,446759128,1512,1512,1512,1512,12674
20240419,105600,427596040,1512,1512,1513,1511,5656
20240419,105500,419045907,1512,1516,1516,1512,14537
20240419,105400,397024611,1517,1517,1517,1517,3024
20240419,105300,392437203,1522,1518,1522,1518,154
20240419,105200,392202987,1518,1521,1521,1518,5253
20240419,105100,384228360,1521,1519,1521,1519,287
20240419,105000,383791931,1517,1519,1520,1517,519
20240419,104900,383003604,1519,1519,1519,1519,0
20240419,104800,383003604,1519,1519,1519,1519,160
20240419,104700,382760564,1520,1519,1520,1517,874
20240419,104600,381434162,1520,1520,1520,1519,103
20240419,104500,381277702,1517,1519,1519,1517,2885
20240419,104400,376898133,1520,1521,1521,1520,1728
20240419,104300,374271473,1520,1520,1520,1520,50
20240419,104200,374195473,1520,1521,1521,1520,76
20240419,104100,374079927,1521,1521,1521,1521,2013
20240419,104000,371018154,1521,1521,1521,1521,0
20240419,103900,371018154,1521,1521,1521,1520,568
20240419,103800,370154434,1521,1521,1521,1521,192
20240419,103700,369862402,1521,1521,1521,1521,201
20240419,103600,369556681,1525,1525,1525,1525,1
20240419,103500,369555156,1521,1520,1521,1519,9603
20240419,103400,354965704,1520,1528,1528,1520,3772
20240419,103300,349224215,1525,1527,1527,1525,3074
20240419,103200,344534370,1528,1531,1531,1528,7411
20240419,103100,333195573,1532,1532,1532,1532,828
20240419,103000,331927077,1532,1533,1533,1532,2179
20240419,102900,328588427,1533,1534,1534,1533,980
20240419,102800,327085657,1534,1534,1534,1534,620
20240419,102700,326134577,1534,1534,1534,1533,2630
20240419,102600,322100257,1534,1534,1534,1534,0
20240419,102500,322100257,1534,1534,1534,1534,310
20240419,102400,321624717,1534,1534,1539,1534,423
20240419,102300,320975830,1533,1537,1537,1533,9919
20240419,102200,305757608,1538,1538,1538,1538,268
20240419,102100,305345424,1538,1539,1539,1538,193
20240419,102000,305048515,1539,1539,1539,1539,70
20240419,101900,304940785,1539,1543,1543,1539,780
20240419,101800,303740012,1539,1543,1543,1539,160
20240419,101700,303493440,1539,1539,1539,1539,20
20240419,101600,303462660,1539,1541,1541,1539,1262
20240419,101500,301520200,1541,1543,1543,1541,88
20240419,101400,301384438,1543,1544,1544,1543,1061
20240419,101300,299747153,1543,1543,1543,1543,295
20240419,101200,299291968,1543,1539,1543,1539,173
20240419,101100,299025653,1539,1538,1539,1538,496
20240419,101000,298262759,1538,1537,1538,1537,230
20240419,100900,297909024,1537,1539,1539,1537,417
20240419,100800,297267504,1539,1539,1539,1539,308
20240419,100700,296793492,1539,1543,1543,1539,3710
20240419,100600,291082407,1543,1543,1543,1543,1641
20240419,100500,288550344,1543,1543,1543,1543,70
20240419,100400,288442334,1543,1543,1543,1540,1181
20240419,100300,286621718,1543,1541,1543,1541,1573
20240419,100200,284195083,1541,1541,1541,1541,255
20240419,100100,283802128,1541,1544,1544,1541,2403
20240419,100000,280095339,1544,1544,1544,1541,894
20240419,095900,278716774,1542,1542,1545,1542,527
20240419,095800,277903036,1542,1542,1542,1542,51
20240419,095700,277824394,1542,1542,1542,1542,142
20240419,095600,277605430,1542,1533,1542,1533,13156
20240419,095500,257352793,1536,1531,1536,1531,291
20240419,095400,256905933,1536,1536,1536,1531,208
20240419,095300,256586565,1536,1531,1536,1530,104
20240419,095200,256427181,1532,1532,1536,1530,276
20240419,095100,256004346,1531,1536,1536,1530,1322
20240419,095000,253980267,1531,1531,1536,1531,54
20240419,094900,253897473,1536,1531,1536,1531,60
20240419,094800,253805460,1536,1536,1536,1528,54
20240419,094700,253722678,1528,1536,1536,1528,130
20240419,094600,253523238,1528,1537,1537,1528,123
20240419,094500,253334446,1528,1537,1538,1526,142
20240419,094400,253116486,1526,1534,1538,1525,12035
20240419,094300,234714233,1534,1534,1534,1534,0
20240419,094200,234714233,1534,1533,1534,1533,6495
20240419,094100,224752328,1533,1529,1533,1523,3017
20240419,094000,220131682,1521,1521,1521,1521,0
20240419,093900,220131682,1521,1530,1530,1521,176
20240419,093800,219863927,1523,1523,1523,1523,30
20240419,093700,219818237,1521,1533,1533,1521,275
20240419,093600,219398954,1534,1520,1534,1520,8178
20240419,093500,206901293,1520,1520,1520,1520,2
20240419,093400,206898253,1516,1516,1516,1516,150
20240419,093300,206670853,1515,1515,1515,1515,106
20240419,093200,206510263,1515,1518,1519,1515,7349
20240419,093100,195375760,1522,1522,1522,1516,435
20240419,093000,194713774,1522,1515,1522,1515,382
20240419,092900,194134498,1513,1513,1513,1513,0
20240419,092800,194134498,1513,1518,1522,1513,11720
20240419,092700,176380427,1522,1518,1522,1518,140
20240419,092600,176167483,1518,1522,1522,1518,13528
20240419,092500,155605758,1522,1522,1522,1521,531
20240419,092400,154797846,1521,1526,1526,1521,1963
20240419,092300,151810962,1526,1526,1526,1521,1673
20240419,092200,149265177,1527,1521,1527,1521,2806
20240419,092100,144996401,1521,1524,1524,1520,4070
20240419,092000,138808688,1521,1524,1524,1521,7883
20240419,091900,126810637,1523,1525,1525,1523,2501
20240419,091800,122998690,1524,1528,1528,1524,6802
20240419,091700,112620688,1528,1528,1529,1528,106
20240419,091600,112458715,1528,1529,1532,1528,3288
20240419,091500,107430310,1526,1529,1529,1526,5538
20240419,091400,98973837,1529,1530,1534,1529,1685
20240419,091300,96395483,1534,1528,1535,1528,1961
20240419,091200,93398942,1528,1525,1528,1525,816
20240419,091100,92154011,1525,1527,1527,1523,3859
20240419,091000,86270017,1528,1535,1536,1528,5432
20240419,090900,77949393,1536,1541,1541,1536,2978
20240419,090800,73370361,1540,1541,1544,1537,2244
20240419,090700,69917597,1541,1549,1550,1541,2245
20240419,090600,66447831,1547,1563,1563,1547,275
20240419,090500,66021854,1562,1563,1563,1562,98
20240419,090400,65868690,1546,1527,1570,1524,7540
20240419,090300,54180345,1527,1532,1532,1524,3568
20240419,090200,48738194,1535,1540,1540,1535,285
20240419,090100,48300255,1541,1541,1541,1510,17802
20240419,090000,21021782,1545,1556,1556,1545,13545