stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,205200,3107014570,5460,5460,5460,5460,12736
20240419,205100,3107014570,5460,5460,5460,5460,0
20240419,205000,3107014570,5460,5460,5460,5460,0
20240419,204900,3107014570,5460,5460,5460,5460,0
20240419,204800,3107014570,5460,5460,5460,5460,0
20240419,204700,3107014570,5460,5460,5460,5460,0
20240419,204600,3107014570,5460,5460,5460,5460,0
20240419,204500,3107014570,5460,5460,5460,5460,0
20240419,204400,3107014570,5460,5460,5460,5460,0
20240419,204300,3107014570,5460,5460,5460,5460,0
20240419,204200,3107014570,5460,5460,5460,5460,0
20240419,204100,3107014570,5460,5460,5460,5460,0
20240419,204000,3107014570,5460,5460,5460,5460,0
20240419,203900,3107014570,5460,5460,5460,5460,0
20240419,203800,3107014570,5460,5460,5460,5460,0
20240419,203700,3107014570,5460,5460,5460,5460,0
20240419,203600,3107014570,5460,5460,5460,5460,0
20240419,203500,3107014570,5460,5460,5460,5460,0
20240419,203400,3107014570,5460,5460,5460,5460,0
20240419,203300,3107014570,5460,5460,5460,5460,0
20240419,203200,3107014570,5460,5460,5460,5460,0
20240419,203100,3107014570,5460,5460,5460,5460,0
20240419,203000,3107014570,5460,5460,5460,5460,0
20240419,202900,3107014570,5460,5460,5460,5460,0
20240419,202800,3107014570,5460,5460,5460,5460,0
20240419,202700,3107014570,5460,5460,5460,5460,0
20240419,202600,3107014570,5460,5460,5460,5460,0
20240419,202500,3107014570,5460,5460,5460,5460,0
20240419,202400,3107014570,5460,5460,5460,5460,0
20240419,202300,3107014570,5460,5460,5460,5460,0
20240419,202200,3107014570,5460,5460,5460,5460,12736
20240419,202100,3107014570,5460,5460,5460,5460,0
20240419,202000,3107014570,5460,5460,5460,5460,0
20240419,201900,3107014570,5460,5460,5460,5460,0
20240419,201800,3107014570,5460,5460,5460,5460,0
20240419,201700,3107014570,5460,5460,5460,5460,0
20240419,201600,3107014570,5460,5460,5460,5460,0
20240419,201500,3107014570,5460,5460,5460,5460,0
20240419,201400,3107014570,5460,5460,5460,5460,0
20240419,201300,3107014570,5460,5460,5460,5460,0
20240419,201200,3107014570,5460,5460,5460,5460,0
20240419,201100,3107014570,5460,5460,5460,5460,0
20240419,201000,3107014570,5460,5460,5460,5460,0
20240419,200900,3107014570,5460,5460,5460,5460,0
20240419,200800,3107014570,5460,5460,5460,5460,0
20240419,200700,3107014570,5460,5460,5460,5460,0
20240419,200600,3107014570,5460,5460,5460,5460,0
20240419,200500,3107014570,5460,5460,5460,5460,0
20240419,200400,3107014570,5460,5460,5460,5460,0
20240419,200300,3107014570,5460,5460,5460,5460,0
20240419,200200,3107014570,5460,5460,5460,5460,0
20240419,200100,3107014570,5460,5460,5460,5460,0
20240419,200000,3107014570,5460,5460,5460,5460,0
20240419,195900,3107014570,5460,5460,5460,5460,0
20240419,195800,3107014570,5460,5460,5460,5460,0
20240419,195700,3107014570,5460,5460,5460,5460,0
20240419,195600,3107014570,5460,5460,5460,5460,0
20240419,195500,3107014570,5460,5460,5460,5460,0
20240419,195400,3107014570,5460,5460,5460,5460,0
20240419,195300,3107014570,5460,5460,5460,5460,0
20240419,195200,3107014570,5460,5460,5460,5460,12736
20240419,195100,3107014570,5460,5460,5460,5460,0
20240419,195000,3107014570,5460,5460,5460,5460,0
20240419,194900,3107014570,5460,5460,5460,5460,0
20240419,194800,3107014570,5460,5460,5460,5460,0
20240419,194700,3107014570,5460,5460,5460,5460,0
20240419,194600,3107014570,5460,5460,5460,5460,0
20240419,194500,3107014570,5460,5460,5460,5460,0
20240419,194400,3107014570,5460,5460,5460,5460,0
20240419,194300,3107014570,5460,5460,5460,5460,0
20240419,194200,3107014570,5460,5460,5460,5460,0
20240419,194100,3107014570,5460,5460,5460,5460,0
20240419,194000,3107014570,5460,5460,5460,5460,0
20240419,193900,3107014570,5460,5460,5460,5460,0
20240419,193800,3107014570,5460,5460,5460,5460,0
20240419,193700,3107014570,5460,5460,5460,5460,0
20240419,193600,3107014570,5460,5460,5460,5460,0
20240419,193500,3107014570,5460,5460,5460,5460,0
20240419,193400,3107014570,5460,5460,5460,5460,0
20240419,193300,3107014570,5460,5460,5460,5460,0
20240419,193200,3107014570,5460,5460,5460,5460,0
20240419,193100,3107014570,5460,5460,5460,5460,0
20240419,193000,3107014570,5460,5460,5460,5460,0
20240419,192900,3107014570,5460,5460,5460,5460,0
20240419,192800,3107014570,5460,5460,5460,5460,0
20240419,192700,3107014570,5460,5460,5460,5460,0
20240419,192600,3107014570,5460,5460,5460,5460,0
20240419,192500,3107014570,5460,5460,5460,5460,0
20240419,192400,3107014570,5460,5460,5460,5460,0
20240419,192300,3107014570,5460,5460,5460,5460,0
20240419,192200,3107014570,5460,5460,5460,5460,12736
20240419,192100,3107014570,5460,5460,5460,5460,0
20240419,192000,3107014570,5460,5460,5460,5460,0
20240419,191900,3107014570,5460,5460,5460,5460,0
20240419,191800,3107014570,5460,5460,5460,5460,0
20240419,191700,3107014570,5460,5460,5460,5460,0
20240419,191600,3107014570,5460,5460,5460,5460,0
20240419,191500,3107014570,5460,5460,5460,5460,0
20240419,191400,3107014570,5460,5460,5460,5460,0
20240419,191300,3107014570,5460,5460,5460,5460,0
20240419,191200,3107014570,5460,5460,5460,5460,0
20240419,191100,3107014570,5460,5460,5460,5460,0
20240419,191000,3107014570,5460,5460,5460,5460,0
20240419,190900,3107014570,5460,5460,5460,5460,0
20240419,190800,3107014570,5460,5460,5460,5460,0
20240419,190700,3107014570,5460,5460,5460,5460,0
20240419,190600,3107014570,5460,5460,5460,5460,0
20240419,190500,3107014570,5460,5460,5460,5460,0
20240419,190400,3107014570,5460,5460,5460,5460,0
20240419,190300,3107014570,5460,5460,5460,5460,0
20240419,190200,3107014570,5460,5460,5460,5460,0
20240419,190100,3107014570,5460,5460,5460,5460,0
20240419,190000,3107014570,5460,5460,5460,5460,0
20240419,185900,3107014570,5460,5460,5460,5460,0
20240419,185800,3107014570,5460,5460,5460,5460,0
20240419,185700,3107014570,5460,5460,5460,5460,0
20240419,185600,3107014570,5460,5460,5460,5460,0
20240419,185500,3107014570,5460,5460,5460,5460,0
20240419,185400,3107014570,5460,5460,5460,5460,0
20240419,185300,3107014570,5460,5460,5460,5460,0
20240419,185200,3107014570,5460,5460,5460,5460,12736
20240419,185100,3107014570,5460,5460,5460,5460,0
20240419,185000,3107014570,5460,5460,5460,5460,0
20240419,184900,3107014570,5460,5460,5460,5460,0
20240419,184800,3107014570,5460,5460,5460,5460,0
20240419,184700,3107014570,5460,5460,5460,5460,0
20240419,184600,3107014570,5460,5460,5460,5460,0
20240419,184500,3107014570,5460,5460,5460,5460,0
20240419,184400,3107014570,5460,5460,5460,5460,0
20240419,184300,3107014570,5460,5460,5460,5460,0
20240419,184200,3107014570,5460,5460,5460,5460,0
20240419,184100,3107014570,5460,5460,5460,5460,0
20240419,184000,3107014570,5460,5460,5460,5460,0
20240419,183900,3107014570,5460,5460,5460,5460,0
20240419,183800,3107014570,5460,5460,5460,5460,0
20240419,183700,3107014570,5460,5460,5460,5460,0
20240419,183600,3107014570,5460,5460,5460,5460,0
20240419,183500,3107014570,5460,5460,5460,5460,0
20240419,183400,3107014570,5460,5460,5460,5460,0
20240419,183300,3107014570,5460,5460,5460,5460,0
20240419,183200,3107014570,5460,5460,5460,5460,0
20240419,183100,3107014570,5460,5460,5460,5460,0
20240419,183000,3107014570,5460,5460,5460,5460,0
20240419,182900,3107014570,5460,5460,5460,5460,0
20240419,182800,3107014570,5460,5460,5460,5460,0
20240419,182700,3107014570,5460,5460,5460,5460,0
20240419,182600,3107014570,5460,5460,5460,5460,0
20240419,182500,3107014570,5460,5460,5460,5460,0
20240419,182400,3107014570,5460,5460,5460,5460,0
20240419,182300,3107014570,5460,5460,5460,5460,0
20240419,182200,3107014570,5460,5460,5460,5460,12736
20240419,182100,3107014570,5460,5460,5460,5460,0
20240419,182000,3107014570,5460,5460,5460,5460,0
20240419,181900,3107014570,5460,5460,5460,5460,0
20240419,181800,3107014570,5460,5460,5460,5460,0
20240419,181700,3107014570,5460,5460,5460,5460,0
20240419,181600,3107014570,5460,5460,5460,5460,0
20240419,181500,3107014570,5460,5460,5460,5460,0
20240419,181400,3107014570,5460,5460,5460,5460,0
20240419,181300,3107014570,5460,5460,5460,5460,0
20240419,181200,3107014570,5460,5460,5460,5460,0
20240419,181100,3107014570,5460,5460,5460,5460,0
20240419,181000,3107014570,5460,5460,5460,5460,0
20240419,180900,3107014570,5460,5460,5460,5460,0
20240419,180800,3107014570,5460,5460,5460,5460,0
20240419,180700,3107014570,5460,5460,5460,5460,0
20240419,180600,3107014570,5460,5460,5460,5460,0
20240419,180500,3107014570,5460,5460,5460,5460,0
20240419,180400,3107014570,5460,5460,5460,5460,0
20240419,180300,3107014570,5460,5460,5460,5460,0
20240419,180200,3107014570,5460,5460,5460,5460,0
20240419,180100,3107014570,5460,5460,5460,5460,0
20240419,180000,3107014570,5460,5460,5460,5460,0
20240419,175900,3107014570,5460,5460,5460,5460,0
20240419,175800,3107014570,5460,5460,5460,5460,0
20240419,175700,3107014570,5460,5460,5460,5460,0
20240419,175600,3107014570,5460,5460,5460,5460,0
20240419,175500,3107014570,5460,5460,5460,5460,0
20240419,175400,3107014570,5460,5460,5460,5460,0
20240419,175300,3107014570,5460,5460,5460,5460,0
20240419,175200,3107014570,5460,5460,5460,5460,12736
20240419,175100,3107014570,5460,5460,5460,5460,0
20240419,175000,3107014570,5460,5460,5460,5460,0
20240419,174900,3107014570,5460,5460,5460,5460,0
20240419,174800,3107014570,5460,5460,5460,5460,0
20240419,174700,3107014570,5460,5460,5460,5460,0
20240419,174600,3107014570,5460,5460,5460,5460,0
20240419,174500,3107014570,5460,5460,5460,5460,0
20240419,174400,3107014570,5460,5460,5460,5460,0
20240419,174300,3107014570,5460,5460,5460,5460,0
20240419,174200,3107014570,5460,5460,5460,5460,0
20240419,174100,3107014570,5460,5460,5460,5460,0
20240419,174000,3107014570,5460,5460,5460,5460,0
20240419,173900,3107014570,5460,5460,5460,5460,0
20240419,173800,3107014570,5460,5460,5460,5460,0
20240419,173700,3107014570,5460,5460,5460,5460,0
20240419,173600,3107014570,5460,5460,5460,5460,0
20240419,173500,3107014570,5460,5460,5460,5460,0
20240419,173400,3107014570,5460,5460,5460,5460,0
20240419,173300,3107014570,5460,5460,5460,5460,0
20240419,173200,3107014570,5460,5460,5460,5460,0
20240419,173100,3107014570,5460,5460,5460,5460,0
20240419,173000,3107014570,5460,5460,5460,5460,0
20240419,172900,3107014570,5460,5460,5460,5460,0
20240419,172800,3107014570,5460,5460,5460,5460,0
20240419,172700,3107014570,5460,5460,5460,5460,0
20240419,172600,3107014570,5460,5460,5460,5460,0
20240419,172500,3107014570,5460,5460,5460,5460,0
20240419,172400,3107014570,5460,5460,5460,5460,0
20240419,172300,3107014570,5460,5460,5460,5460,0
20240419,172200,3107014570,5460,5460,5460,5460,12736
20240419,172100,3107014570,5460,5460,5460,5460,0
20240419,172000,3107014570,5460,5460,5460,5460,0
20240419,171900,3107014570,5460,5460,5460,5460,0
20240419,171800,3107014570,5460,5460,5460,5460,0
20240419,171700,3107014570,5460,5460,5460,5460,0
20240419,171600,3107014570,5460,5460,5460,5460,0
20240419,171500,3107014570,5460,5460,5460,5460,0
20240419,171400,3107014570,5460,5460,5460,5460,0
20240419,171300,3107014570,5460,5460,5460,5460,0
20240419,171200,3107014570,5460,5460,5460,5460,0
20240419,171100,3107014570,5460,5460,5460,5460,0
20240419,171000,3107014570,5460,5460,5460,5460,0
20240419,170900,3107014570,5460,5460,5460,5460,0
20240419,170800,3107014570,5460,5460,5460,5460,0
20240419,170700,3107014570,5460,5460,5460,5460,0
20240419,170600,3107014570,5460,5460,5460,5460,0
20240419,170500,3107014570,5460,5460,5460,5460,0
20240419,170400,3107014570,5460,5460,5460,5460,0
20240419,170300,3107014570,5460,5460,5460,5460,0
20240419,170200,3107014570,5460,5460,5460,5460,0
20240419,170100,3107014570,5460,5460,5460,5460,0
20240419,170000,3107014570,5460,5460,5460,5460,0
20240419,165900,3107014570,5460,5460,5460,5460,0
20240419,165800,3107014570,5460,5460,5460,5460,0
20240419,165700,3107014570,5460,5460,5460,5460,0
20240419,165600,3107014570,5460,5460,5460,5460,0
20240419,165500,3107014570,5460,5460,5460,5460,0
20240419,165400,3107014570,5460,5460,5460,5460,0
20240419,165300,3107014570,5460,5460,5460,5460,0
20240419,165200,3107014570,5460,5460,5460,5460,12736
20240419,165100,3107014570,5460,5460,5460,5460,0
20240419,165000,3107014570,5460,5460,5460,5460,0
20240419,164900,3107014570,5460,5460,5460,5460,0
20240419,164800,3107014570,5460,5460,5460,5460,0
20240419,164700,3107014570,5460,5460,5460,5460,0
20240419,164600,3107014570,5460,5460,5460,5460,0
20240419,164500,3107014570,5460,5460,5460,5460,0
20240419,164400,3107014570,5460,5460,5460,5460,0
20240419,164300,3107014570,5460,5460,5460,5460,0
20240419,164200,3107014570,5460,5460,5460,5460,0
20240419,164100,3107014570,5460,5460,5460,5460,0
20240419,164000,3107014570,5460,5460,5460,5460,0
20240419,163900,3107014570,5460,5460,5460,5460,0
20240419,163800,3107014570,5460,5460,5460,5460,0
20240419,163700,3107014570,5460,5460,5460,5460,0
20240419,163600,3107014570,5460,5460,5460,5460,0
20240419,163500,3107014570,5460,5460,5460,5460,0
20240419,163400,3107014570,5460,5460,5460,5460,0
20240419,163300,3107014570,5460,5460,5460,5460,0
20240419,163200,3107014570,5460,5460,5460,5460,0
20240419,163100,3107014570,5460,5460,5460,5460,0
20240419,163000,3107014570,5460,5460,5460,5460,0
20240419,162900,3107014570,5460,5460,5460,5460,0
20240419,162800,3107014570,5460,5460,5460,5460,0
20240419,162700,3107014570,5460,5460,5460,5460,0
20240419,162600,3107014570,5460,5460,5460,5460,0
20240419,162500,3107014570,5460,5460,5460,5460,0
20240419,162400,3107014570,5460,5460,5460,5460,0
20240419,162300,3107014570,5460,5460,5460,5460,0
20240419,162200,3107014570,5460,5460,5460,5460,12736
20240419,162100,3107014570,5460,5460,5460,5460,0
20240419,162000,3107014570,5460,5460,5460,5460,0
20240419,161900,3107014570,5460,5460,5460,5460,0
20240419,161800,3107014570,5460,5460,5460,5460,0
20240419,161700,3107014570,5460,5460,5460,5460,0
20240419,161600,3107014570,5460,5460,5460,5460,0
20240419,161500,3107014570,5460,5460,5460,5460,0
20240419,161400,3107014570,5460,5460,5460,5460,0
20240419,161300,3107014570,5460,5460,5460,5460,0
20240419,161200,3107014570,5460,5460,5460,5460,0
20240419,161100,3107014570,5460,5460,5460,5460,0
20240419,161000,3107014570,5460,5460,5460,5460,0
20240419,160900,3107014570,5460,5460,5460,5460,0
20240419,160800,3107014570,5460,5460,5460,5460,0
20240419,160700,3107014570,5460,5460,5460,5460,0
20240419,160600,3107014570,5460,5460,5460,5460,0
20240419,160500,3107014570,5460,5460,5460,5460,0
20240419,160400,3107014570,5460,5460,5460,5460,0
20240419,160300,3107014570,5460,5460,5460,5460,0
20240419,160200,3107014570,5460,5460,5460,5460,0
20240419,160100,3107014570,5460,5460,5460,5460,0
20240419,160000,3107014570,5460,5460,5460,5460,0
20240419,155900,3107014570,5460,5460,5460,5460,0
20240419,155800,3107014570,5460,5460,5460,5460,0
20240419,155700,3107014570,5460,5460,5460,5460,0
20240419,155600,3107014570,5460,5460,5460,5460,0
20240419,155500,3107014570,5460,5460,5460,5460,0
20240419,155400,3107014570,5460,5460,5460,5460,0
20240419,155300,3107014570,5460,5460,5460,5460,0
20240419,155200,3107014570,5460,5460,5460,5460,12736
20240419,155100,3107014570,5460,5460,5460,5460,0
20240419,155000,3107014570,5460,5460,5460,5460,0
20240419,154900,3107014570,5460,5460,5460,5460,0
20240419,154800,3107014570,5460,5460,5460,5460,0
20240419,154700,3107014570,5460,5460,5460,5460,0
20240419,154600,3107014570,5460,5460,5460,5460,0
20240419,154500,3107014570,5460,5460,5460,5460,0
20240419,154400,3107014570,5460,5460,5460,5460,0
20240419,154300,3107014570,5460,5460,5460,5460,0
20240419,154200,3107014570,5460,5460,5460,5460,0
20240419,154100,3107014570,5460,5460,5460,5460,0
20240419,154000,3107014570,5460,5460,5460,5460,0
20240419,153900,3107014570,5460,5460,5460,5460,0
20240419,153800,3107014570,5460,5460,5460,5460,0
20240419,153700,3107014570,5460,5460,5460,5460,0
20240419,153600,3107014570,5460,5460,5460,5460,0
20240419,153500,3107014570,5460,5460,5460,5460,0
20240419,153400,3107014570,5460,5460,5460,5460,0
20240419,153300,3107014570,5460,5460,5460,5460,0
20240419,153200,3107014570,5460,5460,5460,5460,0
20240419,153100,3107014570,5460,5460,5460,5460,0
20240419,153000,3107014570,5460,5460,5460,5460,12736
20240419,152900,3037476010,5470,5470,5470,5470,0
20240419,152800,3037476010,5470,5470,5470,5470,0
20240419,152700,3037476010,5470,5470,5470,5470,0
20240419,152600,3037476010,5470,5470,5470,5470,0
20240419,152500,3037476010,5470,5470,5470,5470,0
20240419,152400,3037476010,5470,5470,5470,5470,0
20240419,152300,3037476010,5470,5470,5470,5470,0
20240419,152200,3037476010,5470,5470,5470,5470,0
20240419,152100,3037476010,5470,5470,5470,5470,0
20240419,152000,3037476010,5470,5470,5470,5470,0
20240419,151900,3037476010,5470,5470,5470,5460,1103
20240419,151800,3031444600,5470,5480,5480,5470,1095
20240419,151700,3025446000,5480,5470,5480,5460,669
20240419,151600,3021787060,5470,5470,5480,5460,2574
20240419,151500,3007713270,5470,5460,5470,5460,648
20240419,151400,3004173130,5460,5470,5470,5460,2582
20240419,151300,2990072620,5470,5480,5480,5470,2241
20240419,151200,2977811940,5480,5490,5490,5480,89
20240419,151100,2977324200,5490,5490,5490,5470,1351
20240419,151000,2969934190,5480,5480,5480,5470,866
20240419,150900,2965191460,5500,5490,5500,5490,33
20240419,150800,2965010060,5500,5490,5500,5480,645
20240419,150700,2961470830,5500,5490,5500,5490,9
20240419,150600,2961421400,5480,5490,5500,5480,2865
20240419,150500,2945709720,5490,5490,5490,5490,2347
20240419,150400,2932824690,5490,5500,5510,5490,1088
20240419,150300,2926841810,5500,5520,5520,5500,908
20240419,150200,2921840850,5520,5520,5520,5520,0
20240419,150100,2921840850,5520,5520,5520,5520,1
20240419,150000,2921835330,5520,5520,5520,5520,151
20240419,145900,2921001810,5520,5510,5520,5510,493
20240419,145800,2918283540,5500,5520,5520,5500,156
20240419,145700,2917422500,5520,5500,5520,5500,4
20240419,145600,2917400480,5500,5520,5520,5500,551
20240419,145500,2914369960,5500,5500,5520,5500,403
20240419,145400,2912153420,5510,5510,5510,5510,100
20240419,145300,2911602420,5510,5510,5510,5510,112
20240419,145200,2910985300,5510,5510,5510,5510,833
20240419,145100,2906395470,5520,5510,5520,5510,3
20240419,145000,2906378930,5520,5530,5530,5520,155
20240419,144900,2905523300,5530,5520,5530,5510,866
20240419,144800,2900743110,5520,5520,5520,5520,2
20240419,144700,2900732070,5520,5520,5520,5520,2
20240419,144600,2900721030,5520,5520,5520,5500,72
20240419,144500,2900323670,5520,5520,5520,5520,300
20240419,144400,2898667670,5520,5500,5520,5490,199
20240419,144300,2897573260,5520,5500,5520,5490,720
20240419,144200,2893610080,5500,5490,5500,5490,176
20240419,144100,2892643820,5490,5490,5490,5490,69
20240419,144000,2892265010,5500,5490,5500,5490,188
20240419,143900,2891231770,5490,5490,5490,5490,160
20240419,143800,2890353370,5500,5490,5500,5490,225
20240419,143700,2889117970,5490,5490,5500,5490,181
20240419,143600,2888124260,5490,5490,5490,5490,1728
20240419,143500,2878637540,5490,5490,5490,5490,63
20240419,143400,2878291670,5490,5490,5490,5490,324
20240419,143300,2876512910,5490,5500,5510,5490,1350
20240419,143200,2869101320,5500,5500,5500,5500,1
20240419,143100,2869095820,5510,5510,5510,5510,1191
20240419,143000,2862533410,5510,5510,5510,5510,1107
20240419,142900,2856433840,5510,5480,5510,5480,212
20240419,142800,2855271720,5480,5490,5490,5480,1552
20240419,142700,2846765700,5510,5510,5510,5510,1
20240419,142600,2846760190,5480,5500,5500,5480,1417
20240419,142500,2838984060,5510,5510,5510,5510,0
20240419,142400,2838984060,5510,5510,5510,5510,100
20240419,142300,2838433060,5510,5500,5510,5500,205
20240419,142200,2837303810,5510,5500,5510,5500,374
20240419,142100,2835246800,5510,5510,5510,5510,1
20240419,142000,2835241290,5500,5500,5500,5500,0
20240419,141900,2835241290,5500,5500,5500,5500,48
20240419,141800,2834977290,5500,5500,5500,5500,1
20240419,141700,2834971790,5500,5500,5500,5480,426
20240419,141600,2832635010,5490,5500,5500,5490,201
20240419,141500,2831531510,5490,5490,5490,5490,9
20240419,141400,2831482100,5490,5500,5500,5490,607
20240419,141300,2828145700,5500,5500,5500,5500,13
20240419,141200,2828074200,5510,5510,5510,5510,0
20240419,141100,2828074200,5510,5490,5510,5490,6
20240419,141000,2828041180,5490,5510,5510,5490,303
20240419,140900,2826377610,5500,5500,5510,5500,1286
20240419,140800,2819304600,5510,5500,5510,5500,427
20240419,140700,2816955740,5510,5510,5510,5500,146
20240419,140600,2816151850,5510,5510,5520,5510,14
20240419,140500,2816074700,5520,5520,5520,5520,0
20240419,140400,2816074700,5520,5510,5520,5510,250
20240419,140300,2814697190,5510,5510,5510,5510,0
20240419,140200,2814697190,5510,5510,5510,5510,26
20240419,140100,2814553930,5510,5500,5510,5500,245
20240419,140000,2813206410,5500,5480,5500,5480,271
20240419,135900,2811718310,5500,5480,5500,5480,502
20240419,135800,2808967310,5480,5500,5500,5480,24
20240419,135700,2808835750,5490,5490,5490,5490,1
20240419,135600,2808830260,5480,5480,5480,5480,1
20240419,135500,2808824780,5480,5510,5520,5460,5880
20240419,135400,2776511830,5520,5500,5520,5500,539
20240419,135300,2773543480,5500,5500,5500,5500,656
20240419,135200,2769935480,5500,5490,5500,5490,359
20240419,135100,2767962450,5490,5490,5490,5490,43
20240419,135000,2767726380,5500,5500,5500,5500,298
20240419,134900,2766087380,5500,5480,5500,5480,80
20240419,134800,2765648780,5480,5490,5490,5480,850
20240419,134700,2760989780,5480,5490,5490,5480,232
20240419,134600,2759716250,5480,5480,5480,5480,530
20240419,134500,2756811850,5480,5470,5480,5470,6
20240419,134400,2756779010,5470,5470,5470,5470,40
20240419,134300,2756560210,5480,5470,5480,5470,142
20240419,134200,2755782060,5470,5470,5470,5470,448
20240419,134100,2753331500,5460,5470,5470,5460,64
20240419,134000,2752981540,5460,5460,5460,5460,940
20240419,133900,2747849140,5460,5480,5480,5460,3186
20240419,133800,2730447100,5480,5480,5480,5480,36
20240419,133700,2730249820,5480,5480,5480,5480,0
20240419,133600,2730249820,5480,5460,5480,5460,3208
20240419,133500,2712734120,5460,5460,5460,5460,235
20240419,133400,2711451020,5460,5470,5470,5460,5312
20240419,133300,2682427650,5480,5490,5490,5480,702
20240419,133200,2678580590,5480,5490,5490,5480,557
20240419,133100,2675527660,5490,5490,5490,5490,123
20240419,133000,2674852390,5500,5480,5500,5480,42
20240419,132900,2674621830,5500,5500,5500,5500,2
20240419,132800,2674610830,5470,5500,5500,5470,2290
20240419,132700,2662058360,5500,5500,5500,5500,145
20240419,132600,2661260860,5490,5490,5490,5490,1200
20240419,132500,2654672860,5490,5490,5490,5490,0
20240419,132400,2654672860,5490,5500,5500,5490,167
20240419,132300,2653755850,5500,5500,5500,5500,114
20240419,132200,2653128850,5490,5490,5500,5490,563
20240419,132100,2650037780,5490,5490,5490,5490,118
20240419,132000,2649389960,5490,5500,5500,5490,147
20240419,131900,2648582910,5490,5500,5500,5490,101
20240419,131800,2648028410,5490,5490,5490,5490,155
20240419,131700,2647177460,5490,5490,5490,5490,181
20240419,131600,2646183770,5500,5510,5510,5500,1652
20240419,131500,2637097700,5510,5510,5520,5510,462
20240419,131400,2634552070,5510,5510,5510,5510,200
20240419,131300,2633450070,5520,5510,5520,5510,23
20240419,131200,2633323330,5510,5510,5510,5510,600
20240419,131100,2630017330,5520,5530,5530,5510,533
20240419,131000,2627077060,5520,5520,5520,5520,1708
20240419,130900,2617648900,5530,5520,5530,5520,1009
20240419,130800,2612078820,5520,5520,5520,5510,749
20240419,130700,2607945340,5520,5510,5520,5500,889
20240419,130600,2603052410,5510,5500,5510,5500,475
20240419,130500,2600439160,5500,5500,5500,5500,2625
20240419,130400,2586001660,5500,5490,5500,5490,1680
20240419,130300,2576762690,5490,5480,5490,5480,154
20240419,130200,2575917760,5480,5480,5480,5480,1
20240419,130100,2575912280,5470,5470,5470,5460,1573
20240419,130000,2567312420,5470,5470,5470,5470,0
20240419,125900,2567312420,5470,5470,5470,5470,50
20240419,125800,2567038920,5470,5470,5470,5460,1175
20240419,125700,2560620970,5470,5470,5470,5470,1005
20240419,125600,2555123620,5470,5490,5490,5470,146
20240419,125500,2554322480,5490,5500,5500,5480,159
20240419,125400,2553451000,5500,5470,5500,5470,76
20240419,125300,2553035220,5500,5500,5500,5500,1
20240419,125200,2553029720,5470,5480,5480,5470,1004
20240419,125100,2547537800,5490,5490,5490,5490,38
20240419,125000,2547329180,5490,5490,5490,5490,86
20240419,124900,2546857040,5500,5500,5500,5480,12
20240419,124800,2546791060,5500,5470,5500,5460,1340
20240419,124700,2539472660,5500,5500,5500,5500,19
20240419,124600,2539368160,5500,5500,5500,5500,221
20240419,124500,2538152660,5500,5460,5500,5460,1661
20240419,124400,2529025570,5460,5460,5460,5460,2
20240419,124300,2529014650,5450,5460,5460,5450,209
20240419,124200,2527875440,5460,5470,5480,5460,1401
20240419,124100,2520217570,5460,5460,5460,5460,590
20240419,124000,2516996170,5460,5470,5470,5460,954
20240419,123900,2511786330,5460,5470,5470,5460,97
20240419,123800,2511256660,5480,5470,5480,5460,399
20240419,123700,2509077670,5460,5460,5460,5460,248
20240419,123600,2507723590,5460,5450,5460,5450,453
20240419,123500,2505254050,5450,5470,5470,5450,1311
20240419,123400,2498108170,5460,5460,5460,5460,800
20240419,123300,2493740170,5460,5460,5460,5460,893
20240419,123200,2488864390,5460,5480,5480,5460,3097
20240419,123100,2471947670,5480,5490,5490,5480,872
20240419,123000,2467169100,5490,5490,5490,5490,27
20240419,122900,2467020870,5490,5480,5490,5480,607
20240419,122800,2463694440,5490,5480,5490,5480,13
20240419,122700,2463623170,5480,5500,5500,5480,633
20240419,122600,2460147080,5500,5490,5500,5490,1163
20240419,122500,2453753330,5490,5490,5490,5490,5
20240419,122400,2453725880,5480,5480,5480,5480,1800
20240419,122300,2443861880,5490,5490,5490,5480,546
20240419,122200,2440866340,5490,5480,5490,5470,2435
20240419,122100,2427539040,5480,5480,5480,5480,270
20240419,122000,2426059440,5460,5460,5460,5460,370
20240419,121900,2424039240,5460,5460,5460,5460,781
20240419,121800,2419774980,5460,5480,5480,5460,1981
20240419,121700,2408948100,5480,5480,5480,5460,4370
20240419,121600,2385044000,5480,5470,5480,5470,1027
20240419,121500,2379422710,5470,5460,5470,5450,1280
20240419,121400,2372446590,5460,5450,5460,5450,935
20240419,121300,2367348490,5450,5470,5470,5450,466
20240419,121200,2364807470,5470,5450,5470,5440,2004
20240419,121100,2353889650,5450,5440,5450,5440,152
20240419,121000,2353062030,5440,5440,5440,5430,805
20240419,120900,2348684790,5440,5440,5450,5440,1913
20240419,120800,2338276940,5440,5450,5450,5440,1092
20240419,120700,2332335540,5450,5430,5450,5430,4289
20240419,120600,2309008670,5420,5420,5420,5420,726
20240419,120500,2305073750,5430,5430,5430,5350,9270
20240419,120400,2255326210,5430,5420,5430,5390,11128
20240419,120300,2195276980,5390,5420,5420,5390,5220
20240419,120200,2167076170,5420,5410,5420,5400,955
20240419,120100,2161909510,5420,5410,5420,5410,468
20240419,120000,2159377620,5400,5440,5440,5400,10317
20240419,115900,2103575820,5430,5440,5440,5430,4538
20240419,115800,2078890110,5440,5450,5450,5430,2092
20240419,115700,2067510250,5450,5440,5450,5440,503
20240419,115600,2064771380,5440,5420,5440,5420,10399
20240419,115500,2008265960,5430,5450,5450,5430,15519
20240419,115400,1923807260,5450,5460,5460,5450,2039
20240419,115300,1912674330,5460,5470,5470,5460,1365
20240419,115200,1905220780,5470,5470,5470,5470,674
20240419,115100,1901534000,5470,5470,5470,5470,611
20240419,115000,1898191830,5470,5470,5470,5470,505
20240419,114900,1895429480,5480,5470,5480,5470,800
20240419,114800,1891047980,5480,5480,5480,5470,1683
20240419,114700,1881827930,5470,5480,5480,5470,1038
20240419,114600,1876142940,5480,5490,5490,5480,77
20240419,114500,1875720930,5490,5500,5500,5480,222
20240419,114400,1874499960,5500,5500,5500,5460,501
20240419,114300,1871754540,5500,5470,5500,5470,85
20240419,114200,1871289560,5500,5500,5500,5490,53
20240419,114100,1870998070,5470,5490,5490,5470,601
20240419,114000,1867710200,5490,5490,5490,5490,370
20240419,113900,1865678900,5490,5490,5490,5460,36
20240419,113800,1865481750,5470,5520,5520,5470,1208
20240419,113700,1858873880,5520,5450,5520,5450,459
20240419,113600,1856353830,5450,5450,5450,5450,11
20240419,113500,1856293880,5450,5470,5470,5450,9144
20240419,113400,1806405260,5510,5510,5510,5470,4520
20240419,113300,1781657620,5500,5510,5510,5480,7683
20240419,113200,1739484090,5510,5510,5510,5500,249
20240419,113100,1738112210,5520,5510,5520,5510,520
20240419,113000,1735246810,5510,5520,5520,5510,771
20240419,112900,1730995420,5530,5530,5530,5530,27
20240419,112800,1730846110,5500,5510,5530,5490,1572
20240419,112700,1722202060,5530,5500,5530,5500,1170
20240419,112600,1715746580,5500,5510,5510,5500,635
20240419,112500,1712249030,5500,5500,5510,5480,242
20240419,112400,1710918370,5490,5500,5510,5490,2836
20240419,112300,1695346680,5510,5510,5510,5510,167
20240419,112200,1694426510,5500,5540,5540,5500,1719
20240419,112100,1684964790,5540,5530,5540,5520,1422
20240419,112000,1677102620,5530,5490,5530,5470,10662
20240419,111900,1618731010,5490,5490,5500,5490,837
20240419,111800,1614134570,5540,5480,5540,5480,2193
20240419,111700,1602104060,5470,5460,5490,5460,2630
20240419,111600,1587741270,5490,5490,5490,5460,1497
20240419,111500,1579549810,5480,5500,5500,5470,6281
20240419,111400,1545105680,5500,5500,5500,5500,1695
20240419,111300,1535783180,5500,5540,5540,5500,15262
20240419,111200,1451693540,5540,5530,5540,5520,5001
20240419,111100,1424084470,5540,5540,5540,5540,17
20240419,111000,1423990290,5540,5550,5550,5520,485
20240419,110900,1421307650,5530,5530,5540,5530,499
20240419,110800,1418547380,5530,5530,5550,5530,1517
20240419,110700,1410155570,5550,5550,5550,5550,4
20240419,110600,1410133370,5520,5520,5540,5520,1264
20240419,110500,1403144170,5550,5540,5550,5520,5500
20240419,110400,1372745120,5540,5540,5540,5530,2304
20240419,110300,1360001000,5530,5540,5550,5530,2481
20240419,110200,1346260970,5540,5570,5570,5540,8111
20240419,110100,1301230210,5570,5570,5570,5570,2244
20240419,110000,1288731130,5570,5580,5580,5570,2499
20240419,105900,1274797190,5570,5580,5580,5570,469
20240419,105800,1272183180,5580,5580,5590,5570,4315
20240419,105700,1248120100,5600,5600,5600,5580,355
20240419,105600,1246138980,5580,5590,5590,5580,585
20240419,105500,1242869830,5590,5600,5600,5590,270
20240419,105400,1241360500,5600,5590,5600,5590,929
20240419,105300,1236166790,5600,5610,5610,5600,5325
20240419,105200,1206335790,5610,5600,5610,5600,836
20240419,105100,1201647090,5600,5630,5630,5600,503
20240419,105000,1198828240,5630,5630,5630,5630,108
20240419,104900,1198220200,5610,5610,5610,5610,400
20240419,104800,1195976200,5610,5600,5610,5600,196
20240419,104700,1194878580,5600,5600,5600,5590,763
20240419,104600,1190609300,5600,5590,5600,5580,755
20240419,104500,1186389830,5580,5580,5600,5580,3494
20240419,104400,1166887450,5600,5580,5600,5580,600
20240419,104300,1163528450,5600,5600,5600,5570,11720
20240419,104200,1098092990,5600,5590,5610,5590,5050
20240419,104100,1069813710,5600,5600,5600,5590,2613
20240419,104000,1055181810,5590,5670,5670,5590,16602
20240419,103900,962014750,5670,5670,5670,5650,4654
20240419,103800,935687480,5670,5690,5690,5670,489
20240419,103700,932913400,5690,5680,5700,5680,1239
20240419,103600,925853650,5680,5650,5680,5650,2671
20240419,103500,910751040,5660,5660,5680,5650,648
20240419,103400,907083660,5650,5700,5700,5650,5372
20240419,103300,876696620,5670,5680,5700,5660,3605
20240419,103200,856272550,5680,5680,5700,5670,474
20240419,103100,853581020,5670,5720,5720,5670,5607
20240419,103000,821673460,5700,5720,5730,5700,1452
20240419,102900,813372300,5700,5720,5720,5690,702
20240419,102800,809362400,5720,5720,5720,5690,61
20240419,102700,809013860,5720,5690,5730,5680,1065
20240419,102600,802954160,5690,5740,5750,5670,39559
20240419,102500,577660080,5750,5750,5770,5740,2373
20240419,102400,564016690,5770,5780,5780,5750,2796
20240419,102300,547875530,5760,5750,5780,5750,645
20240419,102200,544149940,5780,5780,5780,5750,1669
20240419,102100,534531150,5760,5780,5790,5760,3061
20240419,102000,516822690,5780,5770,5780,5760,1904
20240419,101900,505827370,5780,5760,5780,5750,1325
20240419,101800,498186870,5770,5760,5780,5750,1893
20240419,101700,487268340,5780,5760,5780,5750,2939
20240419,101600,470364020,5780,5750,5780,5750,61
20240419,101500,470013240,5780,5780,5780,5780,0
20240419,101400,470013240,5780,5750,5780,5750,2360
20240419,101300,456441350,5750,5770,5770,5750,5908
20240419,101200,422470250,5770,5760,5770,5760,716
20240419,101100,418346080,5780,5780,5780,5780,0
20240419,101000,418346080,5780,5780,5780,5780,2
20240419,100900,418334520,5750,5760,5760,5750,106
20240419,100800,417723970,5750,5750,5750,5750,64
20240419,100700,417355970,5750,5750,5750,5750,249
20240419,100600,415924220,5760,5760,5760,5760,0
20240419,100500,415924220,5760,5760,5760,5760,75
20240419,100400,415492220,5760,5760,5760,5760,0
20240419,100300,415492220,5760,5760,5760,5750,754
20240419,100200,411156180,5760,5760,5760,5760,261
20240419,100100,409652820,5760,5760,5760,5760,71
20240419,100000,409243860,5760,5770,5780,5760,685
20240419,095900,405296510,5780,5780,5780,5760,58
20240419,095800,404961870,5790,5790,5790,5790,0
20240419,095700,404961870,5790,5790,5790,5770,860
20240419,095600,399999130,5790,5790,5790,5790,21
20240419,095500,399877540,5800,5780,5810,5780,4046
20240419,095400,376439930,5780,5750,5780,5750,2191
20240419,095300,363811520,5750,5750,5750,5750,202
20240419,095200,362650020,5750,5740,5750,5740,1407
20240419,095100,354573820,5740,5740,5740,5740,1
20240419,095000,354568080,5740,5740,5740,5740,12
20240419,094900,354499200,5740,5740,5740,5740,10
20240419,094800,354441800,5740,5740,5740,5740,7
20240419,094700,354401620,5740,5730,5740,5730,29
20240419,094600,354235440,5740,5740,5740,5740,20
20240419,094500,354120640,5740,5740,5740,5720,3
20240419,094400,354103440,5740,5730,5740,5730,3299
20240419,094300,335199560,5730,5720,5730,5720,361
20240419,094200,333134630,5720,5710,5730,5700,1141
20240419,094100,326619720,5730,5720,5730,5720,91
20240419,094000,326099180,5730,5730,5740,5730,366
20240419,093900,324001980,5730,5730,5730,5720,522
20240419,093800,321011120,5730,5720,5730,5720,502
20240419,093700,318139570,5720,5720,5720,5700,171
20240419,093600,317162450,5720,5720,5720,5720,400
20240419,093500,314874450,5720,5720,5720,5720,1
20240419,093400,314868730,5700,5700,5700,5700,40
20240419,093300,314640730,5700,5700,5700,5700,360
20240419,093200,312588730,5700,5700,5700,5700,3016
20240419,093100,295397530,5700,5700,5700,5700,44
20240419,093000,295146730,5710,5720,5720,5710,51
20240419,092900,294855470,5710,5700,5720,5700,1467
20240419,092800,286493030,5700,5700,5710,5700,254
20240419,092700,285044960,5700,5720,5720,5700,351
20240419,092600,283037260,5710,5700,5710,5700,490
20240419,092500,280240260,5700,5700,5700,5700,85
20240419,092400,279755760,5700,5700,5700,5680,1072
20240419,092300,273659710,5690,5700,5700,5690,2880
20240419,092200,257267710,5690,5710,5710,5690,7849
20240419,092100,212557750,5720,5720,5720,5720,4
20240419,092000,212534870,5720,5690,5720,5690,554
20240419,091900,209382280,5700,5700,5700,5690,544
20240419,091800,206281890,5690,5710,5710,5690,2184
20240419,091700,193829330,5720,5720,5720,5710,487
20240419,091600,191046060,5720,5720,5720,5720,12
20240419,091500,190977420,5720,5750,5750,5720,789
20240419,091400,186464240,5720,5720,5720,5720,0
20240419,091300,186464240,5720,5710,5760,5700,3554
20240419,091200,166177610,5720,5760,5770,5720,1124
20240419,091100,159716500,5770,5730,5770,5720,452
20240419,091000,157128950,5730,5760,5760,5700,4262
20240419,090900,132759820,5760,5770,5770,5760,341
20240419,090800,130794660,5760,5770,5810,5760,171
20240419,090700,129808140,5770,5770,5770,5760,215
20240419,090600,128568590,5770,5810,5810,5750,2599
20240419,090500,113533570,5830,5780,5860,5780,9910
20240419,090400,55731320,5790,5710,5790,5710,1855
20240419,090300,45049790,5710,5750,5750,5710,209
20240419,090200,43852960,5750,5770,5770,5750,389
20240419,090100,41614460,5750,5750,5750,5750,1740
20240419,090000,31609460,5750,5730,5750,5670,5537