stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,205300,1472951860,4340,4340,4340,4340,3237
20240419,205200,1472951860,4340,4340,4340,4340,0
20240419,205100,1472951860,4340,4340,4340,4340,0
20240419,205000,1472951860,4340,4340,4340,4340,0
20240419,204900,1472951860,4340,4340,4340,4340,0
20240419,204800,1472951860,4340,4340,4340,4340,0
20240419,204700,1472951860,4340,4340,4340,4340,0
20240419,204600,1472951860,4340,4340,4340,4340,0
20240419,204500,1472951860,4340,4340,4340,4340,0
20240419,204400,1472951860,4340,4340,4340,4340,0
20240419,204300,1472951860,4340,4340,4340,4340,0
20240419,204200,1472951860,4340,4340,4340,4340,0
20240419,204100,1472951860,4340,4340,4340,4340,0
20240419,204000,1472951860,4340,4340,4340,4340,0
20240419,203900,1472951860,4340,4340,4340,4340,0
20240419,203800,1472951860,4340,4340,4340,4340,0
20240419,203700,1472951860,4340,4340,4340,4340,0
20240419,203600,1472951860,4340,4340,4340,4340,0
20240419,203500,1472951860,4340,4340,4340,4340,0
20240419,203400,1472951860,4340,4340,4340,4340,0
20240419,203300,1472951860,4340,4340,4340,4340,0
20240419,203200,1472951860,4340,4340,4340,4340,0
20240419,203100,1472951860,4340,4340,4340,4340,0
20240419,203000,1472951860,4340,4340,4340,4340,0
20240419,202900,1472951860,4340,4340,4340,4340,0
20240419,202800,1472951860,4340,4340,4340,4340,0
20240419,202700,1472951860,4340,4340,4340,4340,0
20240419,202600,1472951860,4340,4340,4340,4340,0
20240419,202500,1472951860,4340,4340,4340,4340,0
20240419,202400,1472951860,4340,4340,4340,4340,0
20240419,202300,1472951860,4340,4340,4340,4340,3237
20240419,202200,1472951860,4340,4340,4340,4340,0
20240419,202100,1472951860,4340,4340,4340,4340,0
20240419,202000,1472951860,4340,4340,4340,4340,0
20240419,201900,1472951860,4340,4340,4340,4340,0
20240419,201800,1472951860,4340,4340,4340,4340,0
20240419,201700,1472951860,4340,4340,4340,4340,0
20240419,201600,1472951860,4340,4340,4340,4340,0
20240419,201500,1472951860,4340,4340,4340,4340,0
20240419,201400,1472951860,4340,4340,4340,4340,0
20240419,201300,1472951860,4340,4340,4340,4340,0
20240419,201200,1472951860,4340,4340,4340,4340,0
20240419,201100,1472951860,4340,4340,4340,4340,0
20240419,201000,1472951860,4340,4340,4340,4340,0
20240419,200900,1472951860,4340,4340,4340,4340,0
20240419,200800,1472951860,4340,4340,4340,4340,0
20240419,200700,1472951860,4340,4340,4340,4340,0
20240419,200600,1472951860,4340,4340,4340,4340,0
20240419,200500,1472951860,4340,4340,4340,4340,0
20240419,200400,1472951860,4340,4340,4340,4340,0
20240419,200300,1472951860,4340,4340,4340,4340,0
20240419,200200,1472951860,4340,4340,4340,4340,0
20240419,200100,1472951860,4340,4340,4340,4340,0
20240419,200000,1472951860,4340,4340,4340,4340,0
20240419,195900,1472951860,4340,4340,4340,4340,0
20240419,195800,1472951860,4340,4340,4340,4340,0
20240419,195700,1472951860,4340,4340,4340,4340,0
20240419,195600,1472951860,4340,4340,4340,4340,0
20240419,195500,1472951860,4340,4340,4340,4340,0
20240419,195400,1472951860,4340,4340,4340,4340,0
20240419,195300,1472951860,4340,4340,4340,4340,3237
20240419,195200,1472951860,4340,4340,4340,4340,0
20240419,195100,1472951860,4340,4340,4340,4340,0
20240419,195000,1472951860,4340,4340,4340,4340,0
20240419,194900,1472951860,4340,4340,4340,4340,0
20240419,194800,1472951860,4340,4340,4340,4340,0
20240419,194700,1472951860,4340,4340,4340,4340,0
20240419,194600,1472951860,4340,4340,4340,4340,0
20240419,194500,1472951860,4340,4340,4340,4340,0
20240419,194400,1472951860,4340,4340,4340,4340,0
20240419,194300,1472951860,4340,4340,4340,4340,0
20240419,194200,1472951860,4340,4340,4340,4340,0
20240419,194100,1472951860,4340,4340,4340,4340,0
20240419,194000,1472951860,4340,4340,4340,4340,0
20240419,193900,1472951860,4340,4340,4340,4340,0
20240419,193800,1472951860,4340,4340,4340,4340,0
20240419,193700,1472951860,4340,4340,4340,4340,0
20240419,193600,1472951860,4340,4340,4340,4340,0
20240419,193500,1472951860,4340,4340,4340,4340,0
20240419,193400,1472951860,4340,4340,4340,4340,0
20240419,193300,1472951860,4340,4340,4340,4340,0
20240419,193200,1472951860,4340,4340,4340,4340,0
20240419,193100,1472951860,4340,4340,4340,4340,0
20240419,193000,1472951860,4340,4340,4340,4340,0
20240419,192900,1472951860,4340,4340,4340,4340,0
20240419,192800,1472951860,4340,4340,4340,4340,0
20240419,192700,1472951860,4340,4340,4340,4340,0
20240419,192600,1472951860,4340,4340,4340,4340,0
20240419,192500,1472951860,4340,4340,4340,4340,0
20240419,192400,1472951860,4340,4340,4340,4340,0
20240419,192300,1472951860,4340,4340,4340,4340,3237
20240419,192200,1472951860,4340,4340,4340,4340,0
20240419,192100,1472951860,4340,4340,4340,4340,0
20240419,192000,1472951860,4340,4340,4340,4340,0
20240419,191900,1472951860,4340,4340,4340,4340,0
20240419,191800,1472951860,4340,4340,4340,4340,0
20240419,191700,1472951860,4340,4340,4340,4340,0
20240419,191600,1472951860,4340,4340,4340,4340,0
20240419,191500,1472951860,4340,4340,4340,4340,0
20240419,191400,1472951860,4340,4340,4340,4340,0
20240419,191300,1472951860,4340,4340,4340,4340,0
20240419,191200,1472951860,4340,4340,4340,4340,0
20240419,191100,1472951860,4340,4340,4340,4340,0
20240419,191000,1472951860,4340,4340,4340,4340,0
20240419,190900,1472951860,4340,4340,4340,4340,0
20240419,190800,1472951860,4340,4340,4340,4340,0
20240419,190700,1472951860,4340,4340,4340,4340,0
20240419,190600,1472951860,4340,4340,4340,4340,0
20240419,190500,1472951860,4340,4340,4340,4340,0
20240419,190400,1472951860,4340,4340,4340,4340,0
20240419,190300,1472951860,4340,4340,4340,4340,0
20240419,190200,1472951860,4340,4340,4340,4340,0
20240419,190100,1472951860,4340,4340,4340,4340,0
20240419,190000,1472951860,4340,4340,4340,4340,0
20240419,185900,1472951860,4340,4340,4340,4340,0
20240419,185800,1472951860,4340,4340,4340,4340,0
20240419,185700,1472951860,4340,4340,4340,4340,0
20240419,185600,1472951860,4340,4340,4340,4340,0
20240419,185500,1472951860,4340,4340,4340,4340,0
20240419,185400,1472951860,4340,4340,4340,4340,0
20240419,185300,1472951860,4340,4340,4340,4340,3237
20240419,185200,1472951860,4340,4340,4340,4340,0
20240419,185100,1472951860,4340,4340,4340,4340,0
20240419,185000,1472951860,4340,4340,4340,4340,0
20240419,184900,1472951860,4340,4340,4340,4340,0
20240419,184800,1472951860,4340,4340,4340,4340,0
20240419,184700,1472951860,4340,4340,4340,4340,0
20240419,184600,1472951860,4340,4340,4340,4340,0
20240419,184500,1472951860,4340,4340,4340,4340,0
20240419,184400,1472951860,4340,4340,4340,4340,0
20240419,184300,1472951860,4340,4340,4340,4340,0
20240419,184200,1472951860,4340,4340,4340,4340,0
20240419,184100,1472951860,4340,4340,4340,4340,0
20240419,184000,1472951860,4340,4340,4340,4340,0
20240419,183900,1472951860,4340,4340,4340,4340,0
20240419,183800,1472951860,4340,4340,4340,4340,0
20240419,183700,1472951860,4340,4340,4340,4340,0
20240419,183600,1472951860,4340,4340,4340,4340,0
20240419,183500,1472951860,4340,4340,4340,4340,0
20240419,183400,1472951860,4340,4340,4340,4340,0
20240419,183300,1472951860,4340,4340,4340,4340,0
20240419,183200,1472951860,4340,4340,4340,4340,0
20240419,183100,1472951860,4340,4340,4340,4340,0
20240419,183000,1472951860,4340,4340,4340,4340,0
20240419,182900,1472951860,4340,4340,4340,4340,0
20240419,182800,1472951860,4340,4340,4340,4340,0
20240419,182700,1472951860,4340,4340,4340,4340,0
20240419,182600,1472951860,4340,4340,4340,4340,0
20240419,182500,1472951860,4340,4340,4340,4340,0
20240419,182400,1472951860,4340,4340,4340,4340,0
20240419,182300,1472951860,4340,4340,4340,4340,3237
20240419,182200,1472951860,4340,4340,4340,4340,0
20240419,182100,1472951860,4340,4340,4340,4340,0
20240419,182000,1472951860,4340,4340,4340,4340,0
20240419,181900,1472951860,4340,4340,4340,4340,0
20240419,181800,1472951860,4340,4340,4340,4340,0
20240419,181700,1472951860,4340,4340,4340,4340,0
20240419,181600,1472951860,4340,4340,4340,4340,0
20240419,181500,1472951860,4340,4340,4340,4340,0
20240419,181400,1472951860,4340,4340,4340,4340,0
20240419,181300,1472951860,4340,4340,4340,4340,0
20240419,181200,1472951860,4340,4340,4340,4340,0
20240419,181100,1472951860,4340,4340,4340,4340,0
20240419,181000,1472951860,4340,4340,4340,4340,0
20240419,180900,1472951860,4340,4340,4340,4340,0
20240419,180800,1472951860,4340,4340,4340,4340,0
20240419,180700,1472951860,4340,4340,4340,4340,0
20240419,180600,1472951860,4340,4340,4340,4340,0
20240419,180500,1472951860,4340,4340,4340,4340,0
20240419,180400,1472951860,4340,4340,4340,4340,0
20240419,180300,1472951860,4340,4340,4340,4340,0
20240419,180200,1472951860,4340,4340,4340,4340,0
20240419,180100,1472951860,4340,4340,4340,4340,0
20240419,180000,1472951860,4340,4340,4340,4340,0
20240419,175900,1472951860,4340,4340,4340,4340,0
20240419,175800,1472951860,4340,4340,4340,4340,0
20240419,175700,1472951860,4340,4340,4340,4340,0
20240419,175600,1472951860,4340,4340,4340,4340,0
20240419,175500,1472951860,4340,4340,4340,4340,0
20240419,175400,1472951860,4340,4340,4340,4340,0
20240419,175300,1472951860,4340,4340,4340,4340,3237
20240419,175200,1472951860,4340,4340,4340,4340,0
20240419,175100,1472951860,4340,4340,4340,4340,0
20240419,175000,1472951860,4340,4340,4340,4340,0
20240419,174900,1472951860,4340,4340,4340,4340,0
20240419,174800,1472951860,4340,4340,4340,4340,0
20240419,174700,1472951860,4340,4340,4340,4340,0
20240419,174600,1472951860,4340,4340,4340,4340,0
20240419,174500,1472951860,4340,4340,4340,4340,0
20240419,174400,1472951860,4340,4340,4340,4340,0
20240419,174300,1472951860,4340,4340,4340,4340,0
20240419,174200,1472951860,4340,4340,4340,4340,0
20240419,174100,1472951860,4340,4340,4340,4340,0
20240419,174000,1472951860,4340,4340,4340,4340,0
20240419,173900,1472951860,4340,4340,4340,4340,0
20240419,173800,1472951860,4340,4340,4340,4340,0
20240419,173700,1472951860,4340,4340,4340,4340,0
20240419,173600,1472951860,4340,4340,4340,4340,0
20240419,173500,1472951860,4340,4340,4340,4340,0
20240419,173400,1472951860,4340,4340,4340,4340,0
20240419,173300,1472951860,4340,4340,4340,4340,0
20240419,173200,1472951860,4340,4340,4340,4340,0
20240419,173100,1472951860,4340,4340,4340,4340,0
20240419,173000,1472951860,4340,4340,4340,4340,0
20240419,172900,1472951860,4340,4340,4340,4340,0
20240419,172800,1472951860,4340,4340,4340,4340,0
20240419,172700,1472951860,4340,4340,4340,4340,0
20240419,172600,1472951860,4340,4340,4340,4340,0
20240419,172500,1472951860,4340,4340,4340,4340,0
20240419,172400,1472951860,4340,4340,4340,4340,0
20240419,172300,1472951860,4340,4340,4340,4340,3237
20240419,172200,1472951860,4340,4340,4340,4340,0
20240419,172100,1472951860,4340,4340,4340,4340,0
20240419,172000,1472951860,4340,4340,4340,4340,0
20240419,171900,1472951860,4340,4340,4340,4340,0
20240419,171800,1472951860,4340,4340,4340,4340,0
20240419,171700,1472951860,4340,4340,4340,4340,0
20240419,171600,1472951860,4340,4340,4340,4340,0
20240419,171500,1472951860,4340,4340,4340,4340,0
20240419,171400,1472951860,4340,4340,4340,4340,0
20240419,171300,1472951860,4340,4340,4340,4340,0
20240419,171200,1472951860,4340,4340,4340,4340,0
20240419,171100,1472951860,4340,4340,4340,4340,0
20240419,171000,1472951860,4340,4340,4340,4340,0
20240419,170900,1472951860,4340,4340,4340,4340,0
20240419,170800,1472951860,4340,4340,4340,4340,0
20240419,170700,1472951860,4340,4340,4340,4340,0
20240419,170600,1472951860,4340,4340,4340,4340,0
20240419,170500,1472951860,4340,4340,4340,4340,0
20240419,170400,1472951860,4340,4340,4340,4340,0
20240419,170300,1472951860,4340,4340,4340,4340,0
20240419,170200,1472951860,4340,4340,4340,4340,0
20240419,170100,1472951860,4340,4340,4340,4340,0
20240419,170000,1472951860,4340,4340,4340,4340,0
20240419,165900,1472951860,4340,4340,4340,4340,0
20240419,165800,1472951860,4340,4340,4340,4340,0
20240419,165700,1472951860,4340,4340,4340,4340,0
20240419,165600,1472951860,4340,4340,4340,4340,0
20240419,165500,1472951860,4340,4340,4340,4340,0
20240419,165400,1472951860,4340,4340,4340,4340,0
20240419,165300,1472951860,4340,4340,4340,4340,3237
20240419,165200,1472951860,4340,4340,4340,4340,0
20240419,165100,1472951860,4340,4340,4340,4340,0
20240419,165000,1472951860,4340,4340,4340,4340,0
20240419,164900,1472951860,4340,4340,4340,4340,0
20240419,164800,1472951860,4340,4340,4340,4340,0
20240419,164700,1472951860,4340,4340,4340,4340,0
20240419,164600,1472951860,4340,4340,4340,4340,0
20240419,164500,1472951860,4340,4340,4340,4340,0
20240419,164400,1472951860,4340,4340,4340,4340,0
20240419,164300,1472951860,4340,4340,4340,4340,0
20240419,164200,1472951860,4340,4340,4340,4340,0
20240419,164100,1472951860,4340,4340,4340,4340,0
20240419,164000,1472951860,4340,4340,4340,4340,0
20240419,163900,1472951860,4340,4340,4340,4340,0
20240419,163800,1472951860,4340,4340,4340,4340,0
20240419,163700,1472951860,4340,4340,4340,4340,0
20240419,163600,1472951860,4340,4340,4340,4340,0
20240419,163500,1472951860,4340,4340,4340,4340,0
20240419,163400,1472951860,4340,4340,4340,4340,0
20240419,163300,1472951860,4340,4340,4340,4340,0
20240419,163200,1472951860,4340,4340,4340,4340,0
20240419,163100,1472951860,4340,4340,4340,4340,0
20240419,163000,1472951860,4340,4340,4340,4340,0
20240419,162900,1472951860,4340,4340,4340,4340,0
20240419,162800,1472951860,4340,4340,4340,4340,0
20240419,162700,1472951860,4340,4340,4340,4340,0
20240419,162600,1472951860,4340,4340,4340,4340,0
20240419,162500,1472951860,4340,4340,4340,4340,0
20240419,162400,1472951860,4340,4340,4340,4340,0
20240419,162300,1472951860,4340,4340,4340,4340,3237
20240419,162200,1472951860,4340,4340,4340,4340,0
20240419,162100,1472951860,4340,4340,4340,4340,0
20240419,162000,1472951860,4340,4340,4340,4340,0
20240419,161900,1472951860,4340,4340,4340,4340,0
20240419,161800,1472951860,4340,4340,4340,4340,0
20240419,161700,1472951860,4340,4340,4340,4340,0
20240419,161600,1472951860,4340,4340,4340,4340,0
20240419,161500,1472951860,4340,4340,4340,4340,0
20240419,161400,1472951860,4340,4340,4340,4340,0
20240419,161300,1472951860,4340,4340,4340,4340,0
20240419,161200,1472951860,4340,4340,4340,4340,0
20240419,161100,1472951860,4340,4340,4340,4340,0
20240419,161000,1472951860,4340,4340,4340,4340,0
20240419,160900,1472951860,4340,4340,4340,4340,0
20240419,160800,1472951860,4340,4340,4340,4340,0
20240419,160700,1472951860,4340,4340,4340,4340,0
20240419,160600,1472951860,4340,4340,4340,4340,0
20240419,160500,1472951860,4340,4340,4340,4340,0
20240419,160400,1472951860,4340,4340,4340,4340,0
20240419,160300,1472951860,4340,4340,4340,4340,0
20240419,160200,1472951860,4340,4340,4340,4340,0
20240419,160100,1472951860,4340,4340,4340,4340,0
20240419,160000,1472951860,4340,4340,4340,4340,0
20240419,155900,1472951860,4340,4340,4340,4340,0
20240419,155800,1472951860,4340,4340,4340,4340,0
20240419,155700,1472951860,4340,4340,4340,4340,0
20240419,155600,1472951860,4340,4340,4340,4340,0
20240419,155500,1472951860,4340,4340,4340,4340,0
20240419,155400,1472951860,4340,4340,4340,4340,0
20240419,155300,1472951860,4340,4340,4340,4340,3237
20240419,155200,1472951860,4340,4340,4340,4340,0
20240419,155100,1472951860,4340,4340,4340,4340,0
20240419,155000,1472951860,4340,4340,4340,4340,0
20240419,154900,1472951860,4340,4340,4340,4340,0
20240419,154800,1472951860,4340,4340,4340,4340,0
20240419,154700,1472951860,4340,4340,4340,4340,0
20240419,154600,1472951860,4340,4340,4340,4340,0
20240419,154500,1472951860,4340,4340,4340,4340,0
20240419,154400,1472951860,4340,4340,4340,4340,0
20240419,154300,1472951860,4340,4340,4340,4340,0
20240419,154200,1472951860,4340,4340,4340,4340,0
20240419,154100,1472951860,4340,4340,4340,4340,0
20240419,154000,1472951860,4340,4340,4340,4340,0
20240419,153900,1472951860,4340,4340,4340,4340,0
20240419,153800,1472951860,4340,4340,4340,4340,0
20240419,153700,1472951860,4340,4340,4340,4340,0
20240419,153600,1472951860,4340,4340,4340,4340,0
20240419,153500,1472951860,4340,4340,4340,4340,0
20240419,153400,1472951860,4340,4340,4340,4340,0
20240419,153300,1472951860,4340,4340,4340,4340,0
20240419,153200,1472951860,4340,4340,4340,4340,0
20240419,153100,1472951860,4340,4340,4340,4340,0
20240419,153000,1472951860,4340,4340,4340,4340,3237
20240419,152900,1458903280,4345,4345,4345,4345,0
20240419,152800,1458903280,4345,4345,4345,4345,0
20240419,152700,1458903280,4345,4345,4345,4345,0
20240419,152600,1458903280,4345,4345,4345,4345,0
20240419,152500,1458903280,4345,4345,4345,4345,0
20240419,152400,1458903280,4345,4345,4345,4345,0
20240419,152300,1458903280,4345,4345,4345,4345,0
20240419,152200,1458903280,4345,4345,4345,4345,0
20240419,152100,1458903280,4345,4345,4345,4345,0
20240419,152000,1458903280,4345,4345,4345,4345,0
20240419,151900,1458903280,4345,4345,4350,4345,2301
20240419,151800,1448901410,4350,4355,4360,4350,1034
20240419,151700,1444403390,4355,4365,4365,4355,1062
20240419,151600,1439777340,4365,4360,4365,4360,167
20240419,151500,1439048530,4370,4355,4375,4355,716
20240419,151400,1435920330,4355,4355,4355,4355,215
20240419,151300,1434984005,4370,4370,4370,4370,1
20240419,151200,1434979635,4345,4345,4345,4345,0
20240419,151100,1434979635,4345,4370,4370,4345,1171
20240419,151000,1429872465,4370,4370,4370,4370,20
20240419,150900,1429785065,4370,4370,4370,4370,557
20240419,150800,1427350975,4375,4375,4375,4375,0
20240419,150700,1427350975,4375,4365,4375,4365,1060
20240419,150600,1422713575,4370,4340,4370,4340,2060
20240419,150500,1413718175,4365,4350,4365,4350,498
20240419,150400,1411549310,4355,4330,4355,4315,2136
20240419,150300,1402304900,4350,4350,4350,4350,508
20240419,150200,1400095100,4335,4315,4335,4315,950
20240419,150100,1395983850,4315,4320,4320,4315,150
20240419,150000,1395336300,4315,4315,4315,4315,0
20240419,145900,1395336300,4315,4315,4315,4315,0
20240419,145800,1395336300,4315,4315,4315,4315,65
20240419,145700,1395055825,4315,4315,4315,4315,202
20240419,145600,1394184195,4320,4320,4320,4320,377
20240419,145500,1392555555,4325,4325,4325,4325,720
20240419,145400,1389441555,4325,4325,4325,4325,1
20240419,145300,1389437230,4325,4330,4330,4325,1152
20240419,145200,1384454315,4345,4345,4345,4345,1
20240419,145100,1384449970,4345,4345,4345,4345,99
20240419,145000,1384019815,4325,4325,4325,4325,0
20240419,144900,1384019815,4325,4325,4325,4325,1015
20240419,144800,1379629940,4330,4330,4330,4330,8
20240419,144700,1379595300,4330,4330,4330,4330,280
20240419,144600,1378382900,4330,4360,4360,4330,31
20240419,144500,1378248640,4345,4345,4345,4345,404
20240419,144400,1376493260,4330,4330,4330,4330,468
20240419,144300,1374466820,4330,4330,4335,4330,410
20240419,144200,1372691020,4325,4330,4330,4325,688
20240419,144100,1369712325,4335,4335,4335,4335,31
20240419,144000,1369577940,4340,4340,4340,4340,16
20240419,143900,1369508500,4340,4340,4340,4340,0
20240419,143800,1369508500,4340,4340,4340,4335,644
20240419,143700,1366716350,4340,4340,4340,4340,100
20240419,143600,1366282350,4340,4340,4340,4340,20
20240419,143500,1366195550,4340,4340,4340,4340,0
20240419,143400,1366195550,4340,4345,4350,4340,529
20240419,143300,1363896165,4350,4350,4350,4350,267
20240419,143200,1362734715,4365,4365,4365,4365,0
20240419,143100,1362734715,4365,4365,4365,4365,22
20240419,143000,1362638685,4370,4370,4370,4370,0
20240419,142900,1362638685,4370,4370,4370,4370,0
20240419,142800,1362638685,4370,4370,4370,4370,0
20240419,142700,1362638685,4370,4370,4370,4370,110
20240419,142600,1362157985,4380,4380,4380,4380,0
20240419,142500,1362157985,4380,4355,4380,4335,749
20240419,142400,1358897200,4350,4350,4350,4350,0
20240419,142300,1358897200,4350,4355,4355,4350,374
20240419,142200,1357270225,4350,4350,4350,4350,0
20240419,142100,1357270225,4350,4380,4380,4350,484
20240419,142000,1355150335,4380,4380,4380,4380,0
20240419,141900,1355150335,4380,4380,4380,4380,0
20240419,141800,1355150335,4380,4380,4380,4380,0
20240419,141700,1355150335,4380,4380,4380,4380,0
20240419,141600,1355150335,4380,4380,4380,4380,0
20240419,141500,1355150335,4380,4380,4380,4380,3
20240419,141400,1355137195,4380,4380,4380,4380,0
20240419,141300,1355137195,4380,4380,4380,4380,1
20240419,141200,1355132815,4355,4355,4355,4355,0
20240419,141100,1355132815,4355,4355,4355,4355,170
20240419,141000,1354392465,4380,4355,4380,4355,105
20240419,140900,1353935065,4375,4375,4375,4375,0
20240419,140800,1353935065,4375,4390,4390,4375,79
20240419,140700,1353589350,4385,4385,4385,4385,1202
20240419,140600,1348318580,4385,4355,4385,4355,58
20240419,140500,1348064910,4390,4390,4390,4390,0
20240419,140400,1348064910,4390,4390,4390,4390,0
20240419,140300,1348064910,4390,4390,4390,4390,0
20240419,140200,1348064910,4390,4390,4390,4390,0
20240419,140100,1348064910,4390,4390,4390,4390,254
20240419,140000,1346949850,4360,4370,4370,4360,315
20240419,135900,1345575730,4390,4390,4390,4390,0
20240419,135800,1345575730,4390,4390,4390,4390,1
20240419,135700,1345571340,4390,4390,4390,4390,0
20240419,135600,1345571340,4390,4365,4390,4365,216
20240419,135500,1344625570,4365,4375,4375,4365,12
20240419,135400,1344573180,4375,4370,4375,4370,229
20240419,135300,1343571310,4375,4390,4390,4375,250
20240419,135200,1342477230,4390,4390,4390,4390,0
20240419,135100,1342477230,4390,4390,4390,4390,60
20240419,135000,1342213830,4390,4390,4390,4390,0
20240419,134900,1342213830,4390,4390,4390,4390,0
20240419,134800,1342213830,4390,4390,4390,4390,0
20240419,134700,1342213830,4390,4390,4390,4390,55
20240419,134600,1341972380,4370,4370,4370,4370,0
20240419,134500,1341972380,4370,4370,4370,4370,0
20240419,134400,1341972380,4370,4370,4370,4370,0
20240419,134300,1341972380,4370,4385,4385,4370,110
20240419,134200,1341490180,4385,4380,4385,4380,28
20240419,134100,1341367490,4370,4385,4385,4370,2
20240419,134000,1341358735,4370,4370,4370,4360,1001
20240419,133900,1336993800,4370,4370,4370,4370,500
20240419,133800,1334808800,4365,4375,4380,4365,1405
20240419,133700,1328673035,4375,4400,4400,4375,920
20240419,133600,1324643035,4400,4400,4400,4400,50
20240419,133500,1324423035,4410,4420,4425,4410,93
20240419,133400,1324011910,4420,4415,4420,4415,520
20240419,133300,1321716010,4420,4415,4420,4415,49
20240419,133200,1321499670,4385,4385,4385,4385,1000
20240419,133100,1317114670,4385,4385,4385,4385,0
20240419,133000,1317114670,4385,4385,4385,4385,320
20240419,132900,1315711470,4385,4385,4385,4385,35
20240419,132800,1315557995,4385,4385,4385,4385,0
20240419,132700,1315557995,4385,4385,4385,4385,2
20240419,132600,1315549225,4415,4415,4415,4415,500
20240419,132500,1313341725,4415,4415,4415,4415,20
20240419,132400,1313253425,4420,4420,4420,4420,0
20240419,132300,1313253425,4420,4420,4420,4420,0
20240419,132200,1313253425,4420,4420,4420,4420,0
20240419,132100,1313253425,4420,4420,4420,4420,6
20240419,132000,1313226905,4425,4385,4425,4385,1397
20240419,131900,1307069605,4385,4370,4385,4370,150
20240419,131800,1306413420,4370,4370,4370,4370,0
20240419,131700,1306413420,4370,4365,4370,4365,361
20240419,131600,1304836350,4370,4355,4370,4355,240
20240419,131500,1303790045,4340,4340,4340,4340,200
20240419,131400,1302922045,4340,4340,4340,4340,118
20240419,131300,1302409925,4330,4330,4330,4330,0
20240419,131200,1302409925,4330,4330,4330,4330,0
20240419,131100,1302409925,4330,4330,4330,4330,0
20240419,131000,1302409925,4330,4330,4330,4330,4
20240419,130900,1302392605,4330,4330,4330,4330,0
20240419,130800,1302392605,4330,4325,4330,4325,1018
20240419,130700,1297989750,4330,4330,4330,4330,113
20240419,130600,1297500460,4330,4360,4365,4330,493
20240419,130500,1295355305,4330,4330,4330,4330,6
20240419,130400,1295329325,4330,4335,4355,4310,632
20240419,130300,1292588010,4330,4330,4330,4310,1148
20240419,130200,1287620130,4330,4320,4330,4320,3547
20240419,130100,1272262090,4330,4330,4330,4330,2000
20240419,130000,1263602090,4330,4325,4330,4325,511
20240419,125900,1261389515,4300,4300,4300,4300,0
20240419,125800,1261389515,4300,4300,4300,4300,27
20240419,125700,1261273415,4300,4300,4300,4300,179
20240419,125600,1260503715,4335,4330,4335,4330,582
20240419,125500,1257983245,4330,4330,4330,4330,500
20240419,125400,1255818245,4330,4325,4330,4325,1008
20240419,125300,1251453645,4325,4325,4325,4325,777
20240419,125200,1248093120,4325,4320,4325,4320,1749
20240419,125100,1240529365,4320,4295,4320,4295,84
20240419,125000,1240168485,4325,4325,4325,4325,2
20240419,124900,1240159835,4300,4305,4330,4300,2632
20240419,124800,1228834185,4330,4330,4330,4330,953
20240419,124700,1224707695,4335,4335,4335,4330,741
20240419,124600,1221495880,4305,4320,4320,4305,2
20240419,124500,1221487255,4335,4335,4335,4335,0
20240419,124400,1221487255,4335,4335,4335,4335,0
20240419,124300,1221487255,4335,4335,4335,4335,27
20240419,124200,1221370210,4295,4325,4325,4295,52
20240419,124100,1221145540,4325,4295,4325,4295,113
20240419,124000,1220660145,4290,4290,4290,4290,0
20240419,123900,1220660145,4290,4350,4350,4290,1805
20240419,123800,1212896940,4310,4355,4355,4310,74
20240419,123700,1212577500,4355,4355,4355,4355,0
20240419,123600,1212577500,4355,4355,4355,4355,34
20240419,123500,1212429430,4355,4355,4355,4355,0
20240419,123400,1212429430,4355,4355,4355,4355,1
20240419,123300,1212425075,4355,4355,4355,4355,1
20240419,123200,1212420720,4305,4305,4305,4305,0
20240419,123100,1212420720,4305,4305,4305,4305,0
20240419,123000,1212420720,4305,4310,4310,4305,23
20240419,122900,1212321660,4360,4360,4360,4360,561
20240419,122800,1209875700,4360,4340,4360,4340,266
20240419,122700,1208716160,4325,4320,4325,4320,93
20240419,122600,1208314040,4315,4315,4315,4315,0
20240419,122500,1208314040,4315,4315,4315,4315,209
20240419,122400,1207412205,4315,4310,4315,4310,91
20240419,122300,1207019545,4310,4310,4310,4310,0
20240419,122200,1207019545,4310,4305,4310,4305,400
20240419,122100,1205296415,4305,4275,4305,4275,401
20240419,122000,1203577240,4300,4300,4300,4280,229
20240419,121900,1202596740,4275,4285,4285,4275,944
20240419,121800,1198558370,4305,4305,4305,4305,1
20240419,121700,1198554065,4310,4305,4310,4305,15
20240419,121600,1198489465,4280,4280,4280,4280,10
20240419,121500,1198446665,4310,4290,4310,4290,786
20240419,121400,1195064085,4290,4280,4290,4270,1777
20240419,121300,1187465320,4285,4305,4305,4285,149
20240419,121200,1186826835,4315,4315,4315,4315,0
20240419,121100,1186826835,4315,4310,4315,4310,32
20240419,121000,1186688905,4315,4315,4315,4315,108
20240419,120900,1186222885,4315,4315,4315,4315,25
20240419,120800,1186115010,4275,4320,4320,4275,1144
20240419,120700,1181218680,4295,4320,4320,4275,4242
20240419,120600,1163045735,4285,4290,4290,4285,56
20240419,120500,1162805770,4325,4300,4325,4285,2016
20240419,120400,1154140210,4340,4340,4340,4340,0
20240419,120300,1154140210,4340,4330,4340,4300,510
20240419,120200,1151944405,4330,4330,4330,4330,247
20240419,120100,1150874895,4330,4335,4335,4330,76
20240419,120000,1150545475,4335,4335,4335,4335,114
20240419,115900,1150051285,4335,4330,4335,4325,272
20240419,115800,1148873305,4325,4325,4325,4325,1
20240419,115700,1148868980,4335,4335,4335,4335,70
20240419,115600,1148565530,4335,4335,4335,4335,71
20240419,115500,1148257745,4335,4305,4335,4305,571
20240419,115400,1145786600,4335,4335,4335,4335,112
20240419,115300,1145301080,4300,4335,4335,4300,4
20240419,115200,1145283775,4300,4305,4340,4300,505
20240419,115100,1143111195,4350,4350,4350,4350,0
20240419,115000,1143111195,4350,4310,4350,4305,2193
20240419,114900,1133661515,4310,4330,4345,4310,162
20240419,114800,1132959415,4330,4330,4330,4330,0
20240419,114700,1132959415,4330,4305,4330,4305,44
20240419,114600,1132769890,4335,4335,4335,4335,121
20240419,114500,1132245355,4335,4335,4335,4335,0
20240419,114400,1132245355,4335,4335,4335,4335,14
20240419,114300,1132184665,4335,4335,4335,4335,15
20240419,114200,1132119640,4340,4300,4340,4300,159
20240419,114100,1131435340,4305,4305,4345,4305,718
20240419,114000,1128344265,4305,4315,4315,4295,701
20240419,113900,1125329225,4360,4355,4360,4355,461
20240419,113800,1123320980,4355,4355,4355,4355,0
20240419,113700,1123320980,4355,4340,4355,4320,2353
20240419,113600,1113149765,4360,4360,4360,4360,0
20240419,113500,1113149765,4360,4360,4360,4360,1
20240419,113400,1113145405,4330,4360,4360,4330,708
20240419,113300,1110073535,4350,4350,4350,4350,0
20240419,113200,1110073535,4350,4350,4350,4350,310
20240419,113100,1108725035,4365,4330,4370,4320,422
20240419,113000,1106890145,4370,4315,4370,4305,102
20240419,112900,1106445335,4370,4360,4370,4310,297
20240419,112800,1105156845,4360,4305,4360,4305,49
20240419,112700,1104943890,4300,4335,4340,4300,63
20240419,112600,1104671295,4335,4295,4335,4295,379
20240419,112500,1103032330,4335,4330,4335,4290,1755
20240419,112400,1095466405,4325,4325,4325,4300,3692
20240419,112300,1079502955,4325,4325,4325,4325,0
20240419,112200,1079502955,4325,4320,4325,4295,436
20240419,112100,1077619115,4320,4320,4320,4320,34
20240419,112000,1077472235,4285,4290,4330,4285,946
20240419,111900,1073410950,4290,4295,4295,4290,10
20240419,111800,1073368045,4290,4300,4300,4290,624
20240419,111700,1070689685,4290,4300,4300,4290,581
20240419,111600,1068195480,4300,4335,4335,4300,1237
20240419,111500,1062833855,4335,4295,4335,4295,66
20240419,111400,1062547945,4295,4305,4340,4295,893
20240419,111300,1058680615,4290,4325,4355,4290,18318
20240419,111200,979930465,4325,4355,4355,4325,2224
20240419,111100,970309480,4350,4335,4350,4335,323
20240419,111000,968909235,4415,4350,4415,4350,107
20240419,110900,968443330,4350,4350,4350,4350,30
20240419,110800,968312830,4420,4355,4420,4305,5072
20240419,110700,946373505,4375,4360,4375,4350,544
20240419,110600,944004025,4375,4375,4375,4375,49
20240419,110500,943789650,4375,4430,4430,4375,21
20240419,110400,943696675,4430,4375,4430,4375,150
20240419,110300,943037180,4360,4390,4390,4355,595
20240419,110200,940437660,4435,4435,4435,4435,0
20240419,110100,940437660,4435,4435,4435,4435,0
20240419,110000,940437660,4435,4390,4435,4390,333
20240419,105900,938975340,4390,4405,4405,4390,503
20240419,105800,936764125,4415,4415,4415,4415,38
20240419,105700,936596355,4430,4440,4440,4430,105
20240419,105600,936130200,4440,4440,4440,4440,371
20240419,105500,934482960,4430,4430,4430,4430,0
20240419,105400,934482960,4430,4430,4430,4430,0
20240419,105300,934482960,4430,4425,4430,4425,262
20240419,105200,933322860,4425,4425,4425,4425,120
20240419,105100,932791860,4425,4400,4425,4400,1461
20240419,105000,926335950,4400,4390,4400,4390,116
20240419,104900,925826610,4395,4385,4395,4385,1122
20240419,104800,920896870,4375,4375,4375,4375,134
20240419,104700,920310620,4355,4355,4355,4355,100
20240419,104600,919875120,4350,4350,4350,4350,3876
20240419,104500,903014520,4375,4375,4375,4375,30
20240419,104400,902883270,4380,4385,4385,4355,29
20240419,104300,902756235,4350,4350,4350,4350,0
20240419,104200,902756235,4350,4345,4350,4345,570
20240419,104100,900279575,4345,4345,4345,4345,45
20240419,104000,900084050,4380,4380,4380,4380,0
20240419,103900,900084050,4380,4380,4380,4380,114
20240419,103800,899584730,4375,4375,4375,4375,37
20240419,103700,899422855,4345,4350,4350,4345,30
20240419,103600,899292360,4350,4345,4350,4335,268
20240419,103500,898127940,4335,4340,4345,4335,1136
20240419,103400,893201260,4335,4335,4335,4330,296
20240419,103300,891919100,4325,4325,4395,4320,1698
20240419,103200,884561550,4325,4330,4330,4325,1288
20240419,103100,878990070,4330,4340,4340,4330,1618
20240419,103000,871976965,4355,4355,4355,4335,2819
20240419,102900,859735635,4355,4355,4355,4355,624
20240419,102800,857018115,4355,4400,4400,4355,141
20240419,102700,856401540,4360,4360,4360,4360,82
20240419,102600,856044020,4400,4360,4400,4360,191
20240419,102500,855209260,4360,4340,4405,4340,1892
20240419,102400,846927940,4340,4385,4385,4340,6916
20240419,102300,816776270,4385,4385,4385,4385,0
20240419,102200,816776270,4385,4385,4385,4385,255
20240419,102100,815658095,4385,4400,4400,4385,2300
20240419,102000,805547120,4410,4420,4420,4410,114
20240419,101900,805044360,4420,4420,4420,4420,20
20240419,101800,804955960,4400,4400,4400,4400,63
20240419,101700,804678760,4385,4390,4390,4385,1098
20240419,101600,799863085,4390,4395,4395,4385,665
20240419,101500,796946050,4395,4400,4400,4395,1537
20240419,101400,790183875,4400,4400,4400,4400,0
20240419,101300,790183875,4400,4395,4400,4390,912
20240419,101200,786174185,4395,4435,4435,4395,3453
20240419,101100,770922660,4425,4445,4445,4420,3162
20240419,101000,756898125,4445,4460,4460,4445,2477
20240419,100900,745870205,4465,4470,4470,4460,1792
20240419,100800,737867310,4485,4480,4485,4480,156
20240419,100700,737168320,4475,4480,4480,4470,91
20240419,100600,736761000,4480,4480,4480,4480,13
20240419,100500,736702760,4475,4470,4475,4470,585
20240419,100400,734087795,4470,4470,4490,4470,92
20240419,100300,733675590,4465,4465,4465,4465,218
20240419,100200,732702220,4470,4470,4470,4470,600
20240419,100100,730020220,4475,4490,4490,4470,1004
20240419,100000,725517010,4490,4490,4495,4490,58
20240419,095900,725256580,4490,4485,4490,4485,68
20240419,095800,724951340,4490,4490,4490,4490,3
20240419,095700,724937870,4490,4475,4490,4470,81
20240419,095600,724574795,4485,4480,4485,4480,109
20240419,095500,724085935,4485,4475,4490,4475,85
20240419,095400,723704865,4470,4475,4480,4470,554
20240419,095300,721228010,4475,4475,4475,4475,227
20240419,095200,720212185,4475,4480,4480,4470,654
20240419,095100,717286210,4475,4480,4485,4475,197
20240419,095000,716404130,4480,4480,4480,4480,7
20240419,094900,716372770,4470,4470,4475,4470,361
20240419,094800,714759080,4480,4480,4480,4480,125
20240419,094700,714199080,4480,4465,4480,4465,22
20240419,094600,714100685,4465,4490,4490,4465,11
20240419,094500,714051320,4465,4465,4465,4465,4
20240419,094400,714033460,4465,4500,4505,4460,3193
20240419,094300,699726080,4500,4475,4510,4475,518
20240419,094200,697400075,4470,4480,4480,4470,971
20240419,094100,693059495,4470,4470,4470,4470,61
20240419,094000,692786825,4450,4470,4470,4450,1316
20240419,093900,686913410,4495,4485,4495,4470,1615
20240419,093800,679680440,4495,4530,4540,4495,3882
20240419,093700,662191395,4545,4535,4545,4535,588
20240419,093600,659523900,4535,4515,4550,4515,3004
20240419,093500,645902100,4500,4495,4515,4495,324
20240419,093400,644443605,4495,4480,4500,4475,512
20240419,093300,642149245,4480,4505,4530,4480,445
20240419,093200,640138645,4475,4460,4550,4460,3235
20240419,093100,625579685,4470,4470,4470,4470,115
20240419,093000,625065635,4485,4455,4490,4445,130
20240419,092900,624484500,4540,4450,4540,4450,1425
20240419,092800,618136440,4455,4460,4460,4450,2225
20240419,092700,608227530,4460,4470,4470,4460,757
20240419,092600,604848680,4475,4460,4480,4460,655
20240419,092500,601924945,4460,4455,4465,4455,542
20240419,092400,599507545,4450,4450,4455,4435,2238
20240419,092300,589556075,4455,4465,4470,4455,2688
20240419,092200,577575670,4465,4510,4510,4455,10349
20240419,092100,531280320,4500,4500,4515,4500,628
20240419,092000,528450270,4500,4505,4525,4475,2405
20240419,091900,517658125,4500,4500,4525,4485,2403
20240419,091800,506851855,4555,4610,4625,4510,11165
20240419,091700,455787945,4615,4615,4615,4580,4226
20240419,091600,436310675,4620,4615,4650,4590,13886
20240419,091500,372191845,4610,4540,4610,4540,12428
20240419,091400,315147005,4555,4535,4585,4535,8659
20240419,091300,275667640,4585,4500,4635,4470,35074
20240419,091200,115978535,4510,4465,4510,4465,6456
20240419,091100,87055385,4465,4460,4465,4455,783
20240419,091000,83562620,4460,4450,4460,4450,1186
20240419,090900,78277890,4455,4450,4455,4420,1513
20240419,090800,71558910,4450,4440,4450,4420,897
20240419,090700,67576730,4420,4445,4445,4405,3410
20240419,090600,52503745,4455,4450,4455,4440,964
20240419,090500,48213200,4450,4440,4450,4440,346
20240419,090400,46676425,4410,4420,4440,4395,688
20240419,090300,43632555,4420,4425,4440,4420,385
20240419,090200,41927705,4420,4385,4420,4385,458
20240419,090100,39903390,4385,4350,4420,4350,1240
20240419,090000,34465845,4305,4420,4420,4305,7873