stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,205300,5835152124,540,540,540,540,66392
20240419,205200,5835152124,540,540,540,540,0
20240419,205100,5835152124,540,540,540,540,0
20240419,205000,5835152124,540,540,540,540,0
20240419,204900,5835152124,540,540,540,540,0
20240419,204800,5835152124,540,540,540,540,0
20240419,204700,5835152124,540,540,540,540,0
20240419,204600,5835152124,540,540,540,540,0
20240419,204500,5835152124,540,540,540,540,0
20240419,204400,5835152124,540,540,540,540,0
20240419,204300,5835152124,540,540,540,540,0
20240419,204200,5835152124,540,540,540,540,0
20240419,204100,5835152124,540,540,540,540,0
20240419,204000,5835152124,540,540,540,540,0
20240419,203900,5835152124,540,540,540,540,0
20240419,203800,5835152124,540,540,540,540,0
20240419,203700,5835152124,540,540,540,540,0
20240419,203600,5835152124,540,540,540,540,0
20240419,203500,5835152124,540,540,540,540,0
20240419,203400,5835152124,540,540,540,540,0
20240419,203300,5835152124,540,540,540,540,0
20240419,203200,5835152124,540,540,540,540,0
20240419,203100,5835152124,540,540,540,540,0
20240419,203000,5835152124,540,540,540,540,0
20240419,202900,5835152124,540,540,540,540,0
20240419,202800,5835152124,540,540,540,540,0
20240419,202700,5835152124,540,540,540,540,0
20240419,202600,5835152124,540,540,540,540,0
20240419,202500,5835152124,540,540,540,540,0
20240419,202400,5835152124,540,540,540,540,0
20240419,202300,5835152124,540,540,540,540,66392
20240419,202200,5835152124,540,540,540,540,0
20240419,202100,5835152124,540,540,540,540,0
20240419,202000,5835152124,540,540,540,540,0
20240419,201900,5835152124,540,540,540,540,0
20240419,201800,5835152124,540,540,540,540,0
20240419,201700,5835152124,540,540,540,540,0
20240419,201600,5835152124,540,540,540,540,0
20240419,201500,5835152124,540,540,540,540,0
20240419,201400,5835152124,540,540,540,540,0
20240419,201300,5835152124,540,540,540,540,0
20240419,201200,5835152124,540,540,540,540,0
20240419,201100,5835152124,540,540,540,540,0
20240419,201000,5835152124,540,540,540,540,0
20240419,200900,5835152124,540,540,540,540,0
20240419,200800,5835152124,540,540,540,540,0
20240419,200700,5835152124,540,540,540,540,0
20240419,200600,5835152124,540,540,540,540,0
20240419,200500,5835152124,540,540,540,540,0
20240419,200400,5835152124,540,540,540,540,0
20240419,200300,5835152124,540,540,540,540,0
20240419,200200,5835152124,540,540,540,540,0
20240419,200100,5835152124,540,540,540,540,0
20240419,200000,5835152124,540,540,540,540,0
20240419,195900,5835152124,540,540,540,540,0
20240419,195800,5835152124,540,540,540,540,0
20240419,195700,5835152124,540,540,540,540,0
20240419,195600,5835152124,540,540,540,540,0
20240419,195500,5835152124,540,540,540,540,0
20240419,195400,5835152124,540,540,540,540,0
20240419,195300,5835152124,540,540,540,540,66392
20240419,195200,5835152124,540,540,540,540,0
20240419,195100,5835152124,540,540,540,540,0
20240419,195000,5835152124,540,540,540,540,0
20240419,194900,5835152124,540,540,540,540,0
20240419,194800,5835152124,540,540,540,540,0
20240419,194700,5835152124,540,540,540,540,0
20240419,194600,5835152124,540,540,540,540,0
20240419,194500,5835152124,540,540,540,540,0
20240419,194400,5835152124,540,540,540,540,0
20240419,194300,5835152124,540,540,540,540,0
20240419,194200,5835152124,540,540,540,540,0
20240419,194100,5835152124,540,540,540,540,0
20240419,194000,5835152124,540,540,540,540,0
20240419,193900,5835152124,540,540,540,540,0
20240419,193800,5835152124,540,540,540,540,0
20240419,193700,5835152124,540,540,540,540,0
20240419,193600,5835152124,540,540,540,540,0
20240419,193500,5835152124,540,540,540,540,0
20240419,193400,5835152124,540,540,540,540,0
20240419,193300,5835152124,540,540,540,540,0
20240419,193200,5835152124,540,540,540,540,0
20240419,193100,5835152124,540,540,540,540,0
20240419,193000,5835152124,540,540,540,540,0
20240419,192900,5835152124,540,540,540,540,0
20240419,192800,5835152124,540,540,540,540,0
20240419,192700,5835152124,540,540,540,540,0
20240419,192600,5835152124,540,540,540,540,0
20240419,192500,5835152124,540,540,540,540,0
20240419,192400,5835152124,540,540,540,540,0
20240419,192300,5835152124,540,540,540,540,66392
20240419,192200,5835152124,540,540,540,540,0
20240419,192100,5835152124,540,540,540,540,0
20240419,192000,5835152124,540,540,540,540,0
20240419,191900,5835152124,540,540,540,540,0
20240419,191800,5835152124,540,540,540,540,0
20240419,191700,5835152124,540,540,540,540,0
20240419,191600,5835152124,540,540,540,540,0
20240419,191500,5835152124,540,540,540,540,0
20240419,191400,5835152124,540,540,540,540,0
20240419,191300,5835152124,540,540,540,540,0
20240419,191200,5835152124,540,540,540,540,0
20240419,191100,5835152124,540,540,540,540,0
20240419,191000,5835152124,540,540,540,540,0
20240419,190900,5835152124,540,540,540,540,0
20240419,190800,5835152124,540,540,540,540,0
20240419,190700,5835152124,540,540,540,540,0
20240419,190600,5835152124,540,540,540,540,0
20240419,190500,5835152124,540,540,540,540,0
20240419,190400,5835152124,540,540,540,540,0
20240419,190300,5835152124,540,540,540,540,0
20240419,190200,5835152124,540,540,540,540,0
20240419,190100,5835152124,540,540,540,540,0
20240419,190000,5835152124,540,540,540,540,0
20240419,185900,5835152124,540,540,540,540,0
20240419,185800,5835152124,540,540,540,540,0
20240419,185700,5835152124,540,540,540,540,0
20240419,185600,5835152124,540,540,540,540,0
20240419,185500,5835152124,540,540,540,540,0
20240419,185400,5835152124,540,540,540,540,0
20240419,185300,5835152124,540,540,540,540,66392
20240419,185200,5835152124,540,540,540,540,0
20240419,185100,5835152124,540,540,540,540,0
20240419,185000,5835152124,540,540,540,540,0
20240419,184900,5835152124,540,540,540,540,0
20240419,184800,5835152124,540,540,540,540,0
20240419,184700,5835152124,540,540,540,540,0
20240419,184600,5835152124,540,540,540,540,0
20240419,184500,5835152124,540,540,540,540,0
20240419,184400,5835152124,540,540,540,540,0
20240419,184300,5835152124,540,540,540,540,0
20240419,184200,5835152124,540,540,540,540,0
20240419,184100,5835152124,540,540,540,540,0
20240419,184000,5835152124,540,540,540,540,0
20240419,183900,5835152124,540,540,540,540,0
20240419,183800,5835152124,540,540,540,540,0
20240419,183700,5835152124,540,540,540,540,0
20240419,183600,5835152124,540,540,540,540,0
20240419,183500,5835152124,540,540,540,540,0
20240419,183400,5835152124,540,540,540,540,0
20240419,183300,5835152124,540,540,540,540,0
20240419,183200,5835152124,540,540,540,540,0
20240419,183100,5835152124,540,540,540,540,0
20240419,183000,5835152124,540,540,540,540,0
20240419,182900,5835152124,540,540,540,540,0
20240419,182800,5835152124,540,540,540,540,0
20240419,182700,5835152124,540,540,540,540,0
20240419,182600,5835152124,540,540,540,540,0
20240419,182500,5835152124,540,540,540,540,0
20240419,182400,5835152124,540,540,540,540,0
20240419,182300,5835152124,540,540,540,540,66392
20240419,182200,5835152124,540,540,540,540,0
20240419,182100,5835152124,540,540,540,540,0
20240419,182000,5835152124,540,540,540,540,0
20240419,181900,5835152124,540,540,540,540,0
20240419,181800,5835152124,540,540,540,540,0
20240419,181700,5835152124,540,540,540,540,0
20240419,181600,5835152124,540,540,540,540,0
20240419,181500,5835152124,540,540,540,540,0
20240419,181400,5835152124,540,540,540,540,0
20240419,181300,5835152124,540,540,540,540,0
20240419,181200,5835152124,540,540,540,540,0
20240419,181100,5835152124,540,540,540,540,0
20240419,181000,5835152124,540,540,540,540,0
20240419,180900,5835152124,540,540,540,540,0
20240419,180800,5835152124,540,540,540,540,0
20240419,180700,5835152124,540,540,540,540,0
20240419,180600,5835152124,540,540,540,540,0
20240419,180500,5835152124,540,540,540,540,0
20240419,180400,5835152124,540,540,540,540,0
20240419,180300,5835152124,540,540,540,540,0
20240419,180200,5835152124,540,540,540,540,0
20240419,180100,5835152124,540,540,540,540,0
20240419,180000,5835152124,540,540,540,540,0
20240419,175900,5835152124,540,540,540,540,0
20240419,175800,5835152124,540,540,540,540,0
20240419,175700,5835152124,540,540,540,540,0
20240419,175600,5835152124,540,540,540,540,0
20240419,175500,5835152124,540,540,540,540,0
20240419,175400,5835152124,540,540,540,540,0
20240419,175300,5835152124,540,540,540,540,66392
20240419,175200,5835152124,540,540,540,540,0
20240419,175100,5835152124,540,540,540,540,0
20240419,175000,5835152124,540,540,540,540,0
20240419,174900,5835152124,540,540,540,540,0
20240419,174800,5835152124,540,540,540,540,0
20240419,174700,5835152124,540,540,540,540,0
20240419,174600,5835152124,540,540,540,540,0
20240419,174500,5835152124,540,540,540,540,0
20240419,174400,5835152124,540,540,540,540,0
20240419,174300,5835152124,540,540,540,540,0
20240419,174200,5835152124,540,540,540,540,0
20240419,174100,5835152124,540,540,540,540,0
20240419,174000,5835152124,540,540,540,540,0
20240419,173900,5835152124,540,540,540,540,0
20240419,173800,5835152124,540,540,540,540,0
20240419,173700,5835152124,540,540,540,540,0
20240419,173600,5835152124,540,540,540,540,0
20240419,173500,5835152124,540,540,540,540,0
20240419,173400,5835152124,540,540,540,540,0
20240419,173300,5835152124,540,540,540,540,0
20240419,173200,5835152124,540,540,540,540,0
20240419,173100,5835152124,540,540,540,540,0
20240419,173000,5835152124,540,540,540,540,0
20240419,172900,5835152124,540,540,540,540,0
20240419,172800,5835152124,540,540,540,540,0
20240419,172700,5835152124,540,540,540,540,0
20240419,172600,5835152124,540,540,540,540,0
20240419,172500,5835152124,540,540,540,540,0
20240419,172400,5835152124,540,540,540,540,0
20240419,172300,5835152124,540,540,540,540,66392
20240419,172200,5835152124,540,540,540,540,0
20240419,172100,5835152124,540,540,540,540,0
20240419,172000,5835152124,540,540,540,540,0
20240419,171900,5835152124,540,540,540,540,0
20240419,171800,5835152124,540,540,540,540,0
20240419,171700,5835152124,540,540,540,540,0
20240419,171600,5835152124,540,540,540,540,0
20240419,171500,5835152124,540,540,540,540,0
20240419,171400,5835152124,540,540,540,540,0
20240419,171300,5835152124,540,540,540,540,0
20240419,171200,5835152124,540,540,540,540,0
20240419,171100,5835152124,540,540,540,540,0
20240419,171000,5835152124,540,540,540,540,0
20240419,170900,5835152124,540,540,540,540,0
20240419,170800,5835152124,540,540,540,540,0
20240419,170700,5835152124,540,540,540,540,0
20240419,170600,5835152124,540,540,540,540,0
20240419,170500,5835152124,540,540,540,540,0
20240419,170400,5835152124,540,540,540,540,0
20240419,170300,5835152124,540,540,540,540,0
20240419,170200,5835152124,540,540,540,540,0
20240419,170100,5835152124,540,540,540,540,0
20240419,170000,5835152124,540,540,540,540,0
20240419,165900,5835152124,540,540,540,540,0
20240419,165800,5835152124,540,540,540,540,0
20240419,165700,5835152124,540,540,540,540,0
20240419,165600,5835152124,540,540,540,540,0
20240419,165500,5835152124,540,540,540,540,0
20240419,165400,5835152124,540,540,540,540,0
20240419,165300,5835152124,540,540,540,540,66392
20240419,165200,5835152124,540,540,540,540,0
20240419,165100,5835152124,540,540,540,540,0
20240419,165000,5835152124,540,540,540,540,0
20240419,164900,5835152124,540,540,540,540,0
20240419,164800,5835152124,540,540,540,540,0
20240419,164700,5835152124,540,540,540,540,0
20240419,164600,5835152124,540,540,540,540,0
20240419,164500,5835152124,540,540,540,540,0
20240419,164400,5835152124,540,540,540,540,0
20240419,164300,5835152124,540,540,540,540,0
20240419,164200,5835152124,540,540,540,540,0
20240419,164100,5835152124,540,540,540,540,0
20240419,164000,5835152124,540,540,540,540,0
20240419,163900,5835152124,540,540,540,540,0
20240419,163800,5835152124,540,540,540,540,0
20240419,163700,5835152124,540,540,540,540,0
20240419,163600,5835152124,540,540,540,540,0
20240419,163500,5835152124,540,540,540,540,0
20240419,163400,5835152124,540,540,540,540,0
20240419,163300,5835152124,540,540,540,540,0
20240419,163200,5835152124,540,540,540,540,0
20240419,163100,5835152124,540,540,540,540,0
20240419,163000,5835152124,540,540,540,540,0
20240419,162900,5835152124,540,540,540,540,0
20240419,162800,5835152124,540,540,540,540,0
20240419,162700,5835152124,540,540,540,540,0
20240419,162600,5835152124,540,540,540,540,0
20240419,162500,5835152124,540,540,540,540,0
20240419,162400,5835152124,540,540,540,540,0
20240419,162300,5835152124,540,540,540,540,66392
20240419,162200,5835152124,540,540,540,540,0
20240419,162100,5835152124,540,540,540,540,0
20240419,162000,5835152124,540,540,540,540,0
20240419,161900,5835152124,540,540,540,540,0
20240419,161800,5835152124,540,540,540,540,0
20240419,161700,5835152124,540,540,540,540,0
20240419,161600,5835152124,540,540,540,540,0
20240419,161500,5835152124,540,540,540,540,0
20240419,161400,5835152124,540,540,540,540,0
20240419,161300,5835152124,540,540,540,540,0
20240419,161200,5835152124,540,540,540,540,0
20240419,161100,5835152124,540,540,540,540,0
20240419,161000,5835152124,540,540,540,540,0
20240419,160900,5835152124,540,540,540,540,0
20240419,160800,5835152124,540,540,540,540,0
20240419,160700,5835152124,540,540,540,540,0
20240419,160600,5835152124,540,540,540,540,0
20240419,160500,5835152124,540,540,540,540,0
20240419,160400,5835152124,540,540,540,540,0
20240419,160300,5835152124,540,540,540,540,0
20240419,160200,5835152124,540,540,540,540,0
20240419,160100,5835152124,540,540,540,540,0
20240419,160000,5835152124,540,540,540,540,0
20240419,155900,5835152124,540,540,540,540,0
20240419,155800,5835152124,540,540,540,540,0
20240419,155700,5835152124,540,540,540,540,0
20240419,155600,5835152124,540,540,540,540,0
20240419,155500,5835152124,540,540,540,540,0
20240419,155400,5835152124,540,540,540,540,0
20240419,155300,5835152124,540,540,540,540,66392
20240419,155200,5835152124,540,540,540,540,0
20240419,155100,5835152124,540,540,540,540,0
20240419,155000,5835152124,540,540,540,540,0
20240419,154900,5835152124,540,540,540,540,0
20240419,154800,5835152124,540,540,540,540,0
20240419,154700,5835152124,540,540,540,540,0
20240419,154600,5835152124,540,540,540,540,0
20240419,154500,5835152124,540,540,540,540,0
20240419,154400,5835152124,540,540,540,540,0
20240419,154300,5835152124,540,540,540,540,0
20240419,154200,5835152124,540,540,540,540,0
20240419,154100,5835152124,540,540,540,540,0
20240419,154000,5835152124,540,540,540,540,0
20240419,153900,5835152124,540,540,540,540,0
20240419,153800,5835152124,540,540,540,540,0
20240419,153700,5835152124,540,540,540,540,0
20240419,153600,5835152124,540,540,540,540,0
20240419,153500,5835152124,540,540,540,540,0
20240419,153400,5835152124,540,540,540,540,0
20240419,153300,5835152124,540,540,540,540,0
20240419,153200,5835152124,540,540,540,540,0
20240419,153100,5835152124,540,540,540,540,0
20240419,153000,5835152124,540,540,540,540,66392
20240419,152900,5799300444,542,542,542,542,0
20240419,152800,5799300444,542,542,542,542,0
20240419,152700,5799300444,542,542,542,542,0
20240419,152600,5799300444,542,542,542,542,0
20240419,152500,5799300444,542,542,542,542,0
20240419,152400,5799300444,542,542,542,542,0
20240419,152300,5799300444,542,542,542,542,0
20240419,152200,5799300444,542,542,542,542,0
20240419,152100,5799300444,542,542,542,542,0
20240419,152000,5799300444,542,542,542,542,0
20240419,151900,5799300444,542,544,544,539,21491
20240419,151800,5787690021,544,545,545,538,115095
20240419,151700,5725470854,545,546,547,541,19419
20240419,151600,5714932771,546,545,547,541,32233
20240419,151500,5697397304,546,546,547,543,22714
20240419,151400,5685015650,546,547,547,542,20521
20240419,151300,5673857300,547,547,548,546,7303
20240419,151200,5669864050,547,544,547,543,7940
20240419,151100,5665533473,543,545,545,543,5439
20240419,151000,5662575509,545,544,546,544,3802
20240419,150900,5660506488,545,543,545,541,18959
20240419,150800,5650221153,543,546,546,538,100364
20240419,150700,5595845718,547,548,549,546,19613
20240419,150600,5585116331,548,547,549,545,22163
20240419,150500,5573012731,546,548,549,546,29133
20240419,150400,5557083621,548,549,549,546,18655
20240419,150300,5546890265,550,549,550,547,15632
20240419,150200,5538321504,550,551,551,549,2513
20240419,150100,5536940722,550,550,551,550,1527
20240419,150000,5536100817,550,551,551,548,15608
20240419,145900,5527528657,550,548,551,548,11347
20240419,145800,5521293671,548,548,548,548,2198
20240419,145700,5520089167,548,547,548,547,683
20240419,145600,5519715543,548,547,549,547,10866
20240419,145500,5513769835,547,548,549,547,5407
20240419,145400,5510809635,548,549,549,547,2477
20240419,145300,5509452053,548,548,548,548,2453
20240419,145200,5508107809,549,549,549,547,3776
20240419,145100,5506038335,548,548,549,548,2037
20240419,145000,5504921059,548,548,549,548,2603
20240419,144900,5503492745,549,547,549,544,7282
20240419,144800,5499511059,547,548,548,547,1022
20240419,144700,5498951024,548,548,548,544,3359
20240419,144600,5497111114,548,547,548,542,45918
20240419,144500,5472118822,548,548,548,547,6555
20240419,144400,5468527997,548,549,550,548,2925
20240419,144300,5466925093,548,548,548,548,126
20240419,144200,5466856045,551,547,551,547,611
20240419,144100,5466521796,548,551,551,548,2014
20240419,144000,5465414836,551,553,553,550,75408
20240419,143900,5423899458,553,555,555,552,6673
20240419,143800,5420214707,557,551,557,550,50112
20240419,143700,5392496432,552,556,556,552,15746
20240419,143600,5383789748,555,547,557,547,77906
20240419,143500,5340700478,547,545,547,544,14846
20240419,143400,5332623540,548,547,548,545,7968
20240419,143300,5328279708,545,546,546,545,1013
20240419,143200,5327726663,546,547,547,546,405
20240419,143100,5327505166,547,546,547,545,23443
20240419,143000,5314705437,546,546,547,546,1754
20240419,142900,5313747751,548,547,548,546,1757
20240419,142800,5312788348,548,548,548,545,1852
20240419,142700,5311773500,547,547,548,546,11404
20240419,142600,5305536542,546,545,547,545,6274
20240419,142500,5302110222,546,546,547,545,3417
20240419,142400,5300247857,546,545,547,545,661
20240419,142300,5299887392,545,544,545,543,2991
20240419,142200,5298257696,544,542,544,541,1874
20240419,142100,5297238866,544,543,544,541,3861
20240419,142000,5295141488,541,545,545,541,3927
20240419,141900,5293016977,544,541,544,541,1310
20240419,141800,5292305004,541,540,543,537,5090
20240419,141700,5289549548,541,544,544,536,21051
20240419,141600,5278238164,540,543,543,539,29378
20240419,141500,5262356174,543,545,545,543,4921
20240419,141400,5259678508,545,545,545,545,5801
20240419,141300,5256516963,546,546,546,546,219
20240419,141200,5256397389,547,546,547,546,3010
20240419,141100,5254753919,547,547,547,546,947
20240419,141000,5254235911,546,546,546,546,176
20240419,140900,5254139815,547,547,547,547,3358
20240419,140800,5252302989,547,546,547,546,2788
20240419,140700,5250780731,546,546,547,546,648
20240419,140600,5250426913,547,547,547,547,55
20240419,140500,5250396828,546,547,547,546,214
20240419,140400,5250279783,546,545,546,545,80
20240419,140300,5250236177,546,546,546,546,8
20240419,140200,5250231809,546,546,546,545,120
20240419,140100,5250166290,545,547,547,545,4799
20240419,140000,5247550313,546,547,547,546,1678
20240419,135900,5246634121,547,546,547,544,9898
20240419,135800,5241237286,547,545,547,545,484
20240419,135700,5240972902,546,546,546,546,3
20240419,135600,5240971264,545,546,546,545,7511
20240419,135500,5236877126,546,546,546,546,816
20240419,135400,5236431590,547,548,548,547,1920
20240419,135300,5235380340,547,546,547,546,438
20240419,135200,5235141090,546,546,546,546,422
20240419,135100,5234910678,546,546,546,546,141
20240419,135000,5234833692,546,545,546,545,547
20240419,134900,5234535511,545,545,546,545,1827
20240419,134800,5233538255,546,545,547,545,2923
20240419,134700,5231942618,545,546,546,545,3664
20240419,134600,5229943914,546,547,547,546,307
20240419,134500,5229776009,548,548,548,547,1036
20240419,134400,5229209282,548,546,548,546,954
20240419,134300,5228688328,546,546,546,546,746
20240419,134200,5228281012,546,543,547,543,55
20240419,134100,5228250984,542,549,549,541,36247
20240419,134000,5208551645,549,549,549,549,0
20240419,133900,5208551645,549,550,550,549,3
20240419,133800,5208549997,548,548,548,548,500
20240419,133700,5208275997,547,549,550,547,16750
20240419,133600,5199104297,550,551,551,550,231
20240419,133500,5198977243,550,550,550,549,7372
20240419,133400,5194929643,550,551,551,550,3730
20240419,133300,5192877937,551,552,552,551,5280
20240419,133200,5189968644,552,553,553,551,4569
20240419,133100,5187446635,553,552,553,552,5323
20240419,133000,5184504682,552,552,552,551,1772
20240419,132900,5183526540,552,552,552,552,867
20240419,132800,5183047956,552,551,552,551,120
20240419,132700,5182981824,551,551,552,551,3913
20240419,132600,5180825751,551,550,552,550,3936
20240419,132500,5178655703,551,550,551,550,3890
20240419,132400,5176516183,550,552,553,550,11948
20240419,132300,5169922964,552,548,552,548,8028
20240419,132200,5165504093,548,548,548,548,4491
20240419,132100,5163043025,548,549,549,548,2457
20240419,132000,5161696349,549,548,549,548,2335
20240419,131900,5160415769,548,547,548,546,701
20240419,131800,5160032272,547,548,548,547,1748
20240419,131700,5159075826,548,548,548,548,493
20240419,131600,5158805662,548,548,548,548,1
20240419,131500,5158805114,546,546,546,545,3882
20240419,131400,5156685543,546,546,548,545,6825
20240419,131300,5152959098,545,545,545,545,343
20240419,131200,5152772163,544,546,546,544,6003
20240419,131100,5149501808,546,548,548,546,5253
20240419,131000,5146629676,549,551,551,549,23016
20240419,130900,5133976392,551,551,551,551,1442
20240419,130800,5133181850,551,548,551,548,9634
20240419,130700,5127884535,547,548,548,547,265
20240419,130600,5127739480,547,549,549,547,43
20240419,130500,5127715934,548,548,548,544,26126
20240419,130400,5113459754,547,547,547,547,4128
20240419,130300,5111201738,547,550,550,547,12277
20240419,130200,5104478950,550,550,550,550,2537
20240419,130100,5103083600,550,550,553,550,2095
20240419,130000,5101931110,553,549,553,548,15469
20240419,125900,5093407405,550,548,550,548,1276
20240419,125800,5092706878,548,550,550,548,7121
20240419,125700,5088798340,550,553,553,548,8842
20240419,125600,5083926879,551,548,552,547,100375
20240419,125500,5028790048,549,547,549,547,3676
20240419,125400,5026778153,545,543,548,543,15515
20240419,125300,5018289851,544,542,544,542,15126
20240419,125200,5010073309,541,541,541,541,2529
20240419,125100,5008705120,542,543,543,542,3283
20240419,125000,5006925028,543,543,543,541,3304
20240419,124900,5005134261,542,543,543,542,1880
20240419,124800,5004115290,543,544,544,543,7339
20240419,124700,5000130101,543,545,545,543,133
20240419,124600,5000057630,545,544,545,542,10212
20240419,124500,4994506763,545,545,546,545,6171
20240419,124400,4991142802,544,542,544,540,24566
20240419,124300,4977824218,542,542,542,542,9737
20240419,124200,4972546764,542,541,542,541,18382
20240419,124100,4962591856,540,539,540,538,1897
20240419,124000,4961568855,539,539,540,538,9049
20240419,123900,4956692237,539,539,540,538,3281
20240419,123800,4954924045,539,539,539,539,3976
20240419,123700,4952780981,539,539,539,538,4315
20240419,123600,4950459196,539,540,541,538,20678
20240419,123500,4939309446,540,540,540,540,1501
20240419,123400,4938498906,541,541,541,540,104
20240419,123300,4938442664,541,540,541,540,2818
20240419,123200,4936919244,541,541,541,541,1751
20240419,123100,4935971953,541,541,541,540,3047
20240419,123000,4934323567,541,540,541,540,1527
20240419,122900,4933498979,540,542,542,540,4567
20240419,122800,4931032740,540,542,542,540,1962
20240419,122700,4929972844,542,542,542,541,51
20240419,122600,4929945232,541,541,541,540,1548
20240419,122500,4929108381,541,540,541,540,410
20240419,122400,4928886971,539,539,539,539,512
20240419,122300,4928611003,540,541,541,540,5583
20240419,122200,4925592106,542,541,542,540,5052
20240419,122100,4922862052,541,538,541,538,67566
20240419,122000,4886502257,539,539,539,539,1166
20240419,121900,4885873783,539,540,540,539,4174
20240419,121800,4883623699,540,541,541,540,12488
20240419,121700,4876878201,541,541,541,540,4613
20240419,121600,4874382626,541,541,541,541,7663
20240419,121500,4870236943,538,539,540,538,15239
20240419,121400,4862031343,539,541,541,539,4076
20240419,121300,4859833682,541,542,542,541,108
20240419,121200,4859775176,542,542,542,541,1534
20240419,121100,4858943778,539,539,539,539,4
20240419,121000,4858941622,538,539,539,538,1004
20240419,120900,4858400470,538,542,542,538,13279
20240419,120800,4851217817,542,539,542,539,2557
20240419,120700,4849831926,538,540,540,538,14322
20240419,120600,4842123189,539,542,543,539,39731
20240419,120500,4820655226,542,543,544,542,8397
20240419,120400,4816097850,544,544,545,542,14257
20240419,120300,4808347765,544,540,544,540,14491
20240419,120200,4800492717,539,540,541,539,3242
20240419,120100,4798742057,538,540,540,538,1817
20240419,120000,4797761741,540,541,541,538,557
20240419,115900,4797462015,542,535,542,535,21365
20240419,115800,4785912597,535,535,535,534,3118
20240419,115700,4784244497,535,536,536,535,257
20240419,115600,4784106757,536,533,537,533,1508
20240419,115500,4783300809,533,535,535,533,19992
20240419,115400,4772631578,535,534,537,534,3
20240419,115300,4772629972,533,537,537,533,4157
20240419,115200,4770409737,533,537,537,533,27293
20240419,115100,4755768366,537,535,537,533,26819
20240419,115000,4741442913,535,538,538,534,20816
20240419,114900,4730286632,538,541,541,537,20292
20240419,114800,4719371186,542,543,543,538,72
20240419,114700,4719332441,538,539,543,538,30696
20240419,114600,4702814240,538,539,539,538,1874
20240419,114500,4701806024,539,540,540,539,7374
20240419,114400,4697824275,540,540,540,538,3658
20240419,114300,4695850584,540,540,540,539,6873
20240419,114200,4692145941,540,539,540,539,4172
20240419,114100,4689895569,541,541,541,538,3838
20240419,114000,4687824961,543,540,543,539,6635
20240419,113900,4684248409,539,541,541,539,8867
20240419,113800,4679464291,543,541,543,539,1958
20240419,113700,4678405821,539,540,541,539,1712
20240419,113600,4677482900,541,539,541,539,4182
20240419,113500,4675224892,539,541,541,539,10820
20240419,113400,4669381871,542,542,542,541,9586
20240419,113300,4664195461,542,542,542,541,6805
20240419,113200,4660512351,543,542,543,542,1092
20240419,113100,4659920481,542,541,542,541,9155
20240419,113000,4654967622,541,542,542,539,6039
20240419,112900,4651705786,541,541,541,538,12076
20240419,112800,4645204453,541,541,542,540,5285
20240419,112700,4642346240,541,542,543,541,5518
20240419,112600,4639358695,542,541,542,541,12841
20240419,112500,4632404387,542,536,542,536,19268
20240419,112400,4622009181,538,535,538,535,3888
20240419,112300,4619927257,535,535,538,535,13542
20240419,112200,4612681443,534,537,538,534,38609
20240419,112100,4592017314,537,538,538,537,22434
20240419,112000,4579963224,538,538,538,535,15651
20240419,111900,4571567228,538,535,540,535,17666
20240419,111800,4562103934,534,539,542,534,85148
20240419,111700,4516333042,540,546,546,540,45388
20240419,111600,4491745536,544,543,547,543,1612
20240419,111500,4490870139,548,547,550,543,40013
20240419,111400,4469079399,547,551,551,546,37437
20240419,111300,4448578596,551,550,552,548,10544
20240419,111200,4442790926,550,549,551,548,29066
20240419,111100,4426830043,548,547,549,545,5590
20240419,111000,4423768407,545,547,547,545,44543
20240419,110900,4399449409,548,549,549,544,7068
20240419,110800,4395569292,549,543,549,542,85340
20240419,110700,4348940451,545,543,545,542,36152
20240419,110600,4329304547,542,544,544,542,25336
20240419,110500,4315567730,543,544,544,542,32897
20240419,110400,4297726188,544,548,548,544,34641
20240419,110300,4278841634,546,547,548,546,7016
20240419,110200,4275009335,547,547,548,546,15147
20240419,110100,4266729236,547,547,548,545,54806
20240419,110000,4236762632,547,549,549,547,6007
20240419,105900,4233474812,548,547,550,547,21145
20240419,105800,4221890088,548,550,551,547,20732
20240419,105700,4210513053,549,550,552,548,20261
20240419,105600,4199387197,551,547,551,547,21259
20240419,105500,4187744095,547,551,551,546,90793
20240419,105400,4138069386,550,554,555,550,139143
20240419,105300,4061343605,555,555,556,554,10302
20240419,105200,4055633599,556,559,559,554,26435
20240419,105100,4040969966,560,555,560,555,18061
20240419,105000,4030918636,555,555,557,555,49664
20240419,104900,4003320917,556,557,559,555,19528
20240419,104800,3992466846,559,556,559,555,11342
20240419,104700,3986167551,555,556,556,554,3895
20240419,104600,3984004317,554,556,557,554,37651
20240419,104500,3963118307,557,558,559,552,125573
20240419,104400,3893497897,558,558,561,555,65215
20240419,104300,3857180282,559,565,565,557,201917
20240419,104200,3744046106,565,567,567,564,2061
20240419,104100,3742879998,567,563,567,563,1900
20240419,104000,3741807042,564,566,566,563,2143
20240419,103900,3740598539,565,563,566,563,12686
20240419,103800,3733434132,564,565,565,562,3143
20240419,103700,3731662578,564,563,564,562,15726
20240419,103600,3722821354,564,563,565,562,6402
20240419,103500,3719214686,562,562,565,562,18772
20240419,103400,3708659462,563,563,564,562,5663
20240419,103300,3705471348,563,562,565,561,22238
20240419,103200,3692967432,562,564,565,560,91684
20240419,103100,3641508774,564,563,565,563,18991
20240419,103000,3630808324,565,564,565,563,18362
20240419,102900,3620460434,564,565,566,564,14568
20240419,102800,3612235835,566,567,567,564,13157
20240419,102700,3604799992,567,566,569,563,36615
20240419,102600,3584127173,566,570,570,565,20199
20240419,102500,3572685313,566,573,575,565,132523
20240419,102400,3497419091,573,579,579,571,78670
20240419,102300,3452271859,575,580,581,574,78107
20240419,102200,3407233332,579,581,583,577,54103
20240419,102100,3375871169,582,573,583,573,101316
20240419,102000,3317152225,574,577,577,571,92881
20240419,101900,3263850988,577,576,578,574,15806
20240419,101800,3254757425,577,578,578,574,97766
20240419,101700,3198511585,579,583,583,578,21204
20240419,101600,3186198670,583,578,583,576,102728
20240419,101500,3126776662,579,578,579,577,5609
20240419,101400,3123532920,579,578,579,575,18307
20240419,101300,3112979366,578,578,579,577,13516
20240419,101200,3105169193,578,576,578,575,10804
20240419,101100,3098947504,576,578,579,574,34943
20240419,101000,3078820908,578,579,582,574,38481
20240419,100900,3056622834,579,581,584,573,168307
20240419,100800,2959392357,580,590,605,574,709757
20240419,100700,2539932776,591,570,592,569,349454
20240419,100600,2335655985,570,569,570,569,2429
20240419,100500,2334273633,570,567,570,566,16477
20240419,100400,2324901692,567,568,568,566,6235
20240419,100300,2321366568,568,567,568,567,5310
20240419,100200,2318350632,566,569,569,565,6237
20240419,100100,2314809831,569,566,569,566,10982
20240419,100000,2308583099,566,567,567,565,4717
20240419,095900,2305914638,567,563,567,563,20259
20240419,095800,2294478397,564,565,565,563,11886
20240419,095700,2287781505,562,564,565,562,19966
20240419,095600,2276517790,565,563,565,562,15932
20240419,095500,2267543414,565,565,566,562,31436
20240419,095400,2249820719,565,567,567,565,34325
20240419,095300,2230392854,567,569,570,564,56150
20240419,095200,2198532861,567,563,569,562,37285
20240419,095100,2177492998,563,562,564,562,37132
20240419,095000,2156611082,564,564,564,562,39445
20240419,094900,2134410191,566,563,566,563,14385
20240419,094800,2126298200,563,562,563,562,4358
20240419,094700,2123846496,561,562,564,560,59987
20240419,094600,2090187427,562,563,563,562,7474
20240419,094500,2085984931,563,563,563,562,19846
20240419,094400,2074819022,564,566,566,562,7654
20240419,094300,2070510412,566,566,566,562,40693
20240419,094200,2047566510,566,567,567,565,8996
20240419,094100,2042473730,568,564,569,564,78336
20240419,094000,1998194720,564,565,565,564,13966
20240419,093900,1990317466,565,563,565,563,31639
20240419,093800,1972477635,563,564,565,562,7479
20240419,093700,1968261729,564,564,564,561,20312
20240419,093600,1956830362,564,567,567,564,16177
20240419,093500,1947701366,568,564,569,564,17324
20240419,093400,1937887053,564,567,570,563,7726
20240419,093300,1933508506,566,567,568,565,21486
20240419,093200,1921343079,567,563,567,562,28096
20240419,093100,1905515501,562,563,564,560,89114
20240419,093000,1855495497,563,566,566,562,135390
20240419,092900,1779165872,566,569,569,565,59789
20240419,092800,1745284790,569,566,570,566,10032
20240419,092700,1739588917,567,569,570,566,59007
20240419,092600,1706072279,570,571,571,569,63540
20240419,092500,1669898711,570,575,575,570,60735
20240419,092400,1635186641,575,574,575,572,42644
20240419,092300,1610755273,574,576,577,573,70746
20240419,092200,1570110435,576,578,578,576,5184
20240419,092100,1567123684,576,579,580,576,31393
20240419,092000,1549029265,579,581,581,578,32825
20240419,091900,1530005281,580,580,581,578,38936
20240419,091800,1507429172,580,577,581,577,27372
20240419,091700,1491595930,577,575,578,574,15934
20240419,091600,1482424744,575,575,576,573,37909
20240419,091500,1460669425,575,577,578,574,50912
20240419,091400,1431375662,577,578,578,576,14029
20240419,091300,1423286151,577,575,582,574,41718
20240419,091200,1399243742,574,579,579,573,131084
20240419,091100,1323787890,578,579,581,578,48576
20240419,091000,1295649015,579,587,587,576,256106
20240419,090900,1147157570,586,589,589,586,52169
20240419,090800,1116504193,588,588,589,586,56402
20240419,090700,1083366590,587,589,590,585,74029
20240419,090600,1039898567,590,594,595,586,186916
20240419,090500,929632364,590,582,595,582,153344
20240419,090400,839402989,584,580,586,578,75191
20240419,090300,795685498,579,584,585,579,235277
20240419,090200,658897002,584,586,589,582,99571
20240419,090100,600754464,582,589,592,581,493567
20240419,090000,311489710,588,581,603,580,521613