stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,210000,3279786040,7460,7460,7460,7460,7513
20240419,205900,3279786040,7460,7460,7460,7460,0
20240419,205800,3279786040,7460,7460,7460,7460,0
20240419,205700,3279786040,7460,7460,7460,7460,0
20240419,205600,3279786040,7460,7460,7460,7460,0
20240419,205500,3279786040,7460,7460,7460,7460,0
20240419,205400,3279786040,7460,7460,7460,7460,0
20240419,205300,3279786040,7460,7460,7460,7460,0
20240419,205200,3279786040,7460,7460,7460,7460,0
20240419,205100,3279786040,7460,7460,7460,7460,0
20240419,205000,3279786040,7460,7460,7460,7460,0
20240419,204900,3279786040,7460,7460,7460,7460,0
20240419,204800,3279786040,7460,7460,7460,7460,0
20240419,204700,3279786040,7460,7460,7460,7460,0
20240419,204600,3279786040,7460,7460,7460,7460,0
20240419,204500,3279786040,7460,7460,7460,7460,0
20240419,204400,3279786040,7460,7460,7460,7460,0
20240419,204300,3279786040,7460,7460,7460,7460,0
20240419,204200,3279786040,7460,7460,7460,7460,0
20240419,204100,3279786040,7460,7460,7460,7460,0
20240419,204000,3279786040,7460,7460,7460,7460,0
20240419,203900,3279786040,7460,7460,7460,7460,0
20240419,203800,3279786040,7460,7460,7460,7460,0
20240419,203700,3279786040,7460,7460,7460,7460,0
20240419,203600,3279786040,7460,7460,7460,7460,0
20240419,203500,3279786040,7460,7460,7460,7460,0
20240419,203400,3279786040,7460,7460,7460,7460,0
20240419,203300,3279786040,7460,7460,7460,7460,0
20240419,203200,3279786040,7460,7460,7460,7460,0
20240419,203100,3279786040,7460,7460,7460,7460,0
20240419,203000,3279786040,7460,7460,7460,7460,7513
20240419,202900,3279786040,7460,7460,7460,7460,0
20240419,202800,3279786040,7460,7460,7460,7460,0
20240419,202700,3279786040,7460,7460,7460,7460,0
20240419,202600,3279786040,7460,7460,7460,7460,0
20240419,202500,3279786040,7460,7460,7460,7460,0
20240419,202400,3279786040,7460,7460,7460,7460,0
20240419,202300,3279786040,7460,7460,7460,7460,0
20240419,202200,3279786040,7460,7460,7460,7460,0
20240419,202100,3279786040,7460,7460,7460,7460,0
20240419,202000,3279786040,7460,7460,7460,7460,0
20240419,201900,3279786040,7460,7460,7460,7460,0
20240419,201800,3279786040,7460,7460,7460,7460,0
20240419,201700,3279786040,7460,7460,7460,7460,0
20240419,201600,3279786040,7460,7460,7460,7460,0
20240419,201500,3279786040,7460,7460,7460,7460,0
20240419,201400,3279786040,7460,7460,7460,7460,0
20240419,201300,3279786040,7460,7460,7460,7460,0
20240419,201200,3279786040,7460,7460,7460,7460,0
20240419,201100,3279786040,7460,7460,7460,7460,0
20240419,201000,3279786040,7460,7460,7460,7460,0
20240419,200900,3279786040,7460,7460,7460,7460,0
20240419,200800,3279786040,7460,7460,7460,7460,0
20240419,200700,3279786040,7460,7460,7460,7460,0
20240419,200600,3279786040,7460,7460,7460,7460,0
20240419,200500,3279786040,7460,7460,7460,7460,0
20240419,200400,3279786040,7460,7460,7460,7460,0
20240419,200300,3279786040,7460,7460,7460,7460,0
20240419,200200,3279786040,7460,7460,7460,7460,0
20240419,200100,3279786040,7460,7460,7460,7460,0
20240419,200000,3279786040,7460,7460,7460,7460,7513
20240419,195900,3279786040,7460,7460,7460,7460,0
20240419,195800,3279786040,7460,7460,7460,7460,0
20240419,195700,3279786040,7460,7460,7460,7460,0
20240419,195600,3279786040,7460,7460,7460,7460,0
20240419,195500,3279786040,7460,7460,7460,7460,0
20240419,195400,3279786040,7460,7460,7460,7460,0
20240419,195300,3279786040,7460,7460,7460,7460,0
20240419,195200,3279786040,7460,7460,7460,7460,0
20240419,195100,3279786040,7460,7460,7460,7460,0
20240419,195000,3279786040,7460,7460,7460,7460,0
20240419,194900,3279786040,7460,7460,7460,7460,0
20240419,194800,3279786040,7460,7460,7460,7460,0
20240419,194700,3279786040,7460,7460,7460,7460,0
20240419,194600,3279786040,7460,7460,7460,7460,0
20240419,194500,3279786040,7460,7460,7460,7460,0
20240419,194400,3279786040,7460,7460,7460,7460,0
20240419,194300,3279786040,7460,7460,7460,7460,0
20240419,194200,3279786040,7460,7460,7460,7460,0
20240419,194100,3279786040,7460,7460,7460,7460,0
20240419,194000,3279786040,7460,7460,7460,7460,0
20240419,193900,3279786040,7460,7460,7460,7460,0
20240419,193800,3279786040,7460,7460,7460,7460,0
20240419,193700,3279786040,7460,7460,7460,7460,0
20240419,193600,3279786040,7460,7460,7460,7460,0
20240419,193500,3279786040,7460,7460,7460,7460,0
20240419,193400,3279786040,7460,7460,7460,7460,0
20240419,193300,3279786040,7460,7460,7460,7460,0
20240419,193200,3279786040,7460,7460,7460,7460,0
20240419,193100,3279786040,7460,7460,7460,7460,0
20240419,193000,3279786040,7460,7460,7460,7460,7513
20240419,192900,3279786040,7460,7460,7460,7460,0
20240419,192800,3279786040,7460,7460,7460,7460,0
20240419,192700,3279786040,7460,7460,7460,7460,0
20240419,192600,3279786040,7460,7460,7460,7460,0
20240419,192500,3279786040,7460,7460,7460,7460,0
20240419,192400,3279786040,7460,7460,7460,7460,0
20240419,192300,3279786040,7460,7460,7460,7460,0
20240419,192200,3279786040,7460,7460,7460,7460,0
20240419,192100,3279786040,7460,7460,7460,7460,0
20240419,192000,3279786040,7460,7460,7460,7460,0
20240419,191900,3279786040,7460,7460,7460,7460,0
20240419,191800,3279786040,7460,7460,7460,7460,0
20240419,191700,3279786040,7460,7460,7460,7460,0
20240419,191600,3279786040,7460,7460,7460,7460,0
20240419,191500,3279786040,7460,7460,7460,7460,0
20240419,191400,3279786040,7460,7460,7460,7460,0
20240419,191300,3279786040,7460,7460,7460,7460,0
20240419,191200,3279786040,7460,7460,7460,7460,0
20240419,191100,3279786040,7460,7460,7460,7460,0
20240419,191000,3279786040,7460,7460,7460,7460,0
20240419,190900,3279786040,7460,7460,7460,7460,0
20240419,190800,3279786040,7460,7460,7460,7460,0
20240419,190700,3279786040,7460,7460,7460,7460,0
20240419,190600,3279786040,7460,7460,7460,7460,0
20240419,190500,3279786040,7460,7460,7460,7460,0
20240419,190400,3279786040,7460,7460,7460,7460,0
20240419,190300,3279786040,7460,7460,7460,7460,0
20240419,190200,3279786040,7460,7460,7460,7460,0
20240419,190100,3279786040,7460,7460,7460,7460,0
20240419,190000,3279786040,7460,7460,7460,7460,7513
20240419,185900,3279786040,7460,7460,7460,7460,0
20240419,185800,3279786040,7460,7460,7460,7460,0
20240419,185700,3279786040,7460,7460,7460,7460,0
20240419,185600,3279786040,7460,7460,7460,7460,0
20240419,185500,3279786040,7460,7460,7460,7460,0
20240419,185400,3279786040,7460,7460,7460,7460,0
20240419,185300,3279786040,7460,7460,7460,7460,0
20240419,185200,3279786040,7460,7460,7460,7460,0
20240419,185100,3279786040,7460,7460,7460,7460,0
20240419,185000,3279786040,7460,7460,7460,7460,0
20240419,184900,3279786040,7460,7460,7460,7460,0
20240419,184800,3279786040,7460,7460,7460,7460,0
20240419,184700,3279786040,7460,7460,7460,7460,0
20240419,184600,3279786040,7460,7460,7460,7460,0
20240419,184500,3279786040,7460,7460,7460,7460,0
20240419,184400,3279786040,7460,7460,7460,7460,0
20240419,184300,3279786040,7460,7460,7460,7460,0
20240419,184200,3279786040,7460,7460,7460,7460,0
20240419,184100,3279786040,7460,7460,7460,7460,0
20240419,184000,3279786040,7460,7460,7460,7460,0
20240419,183900,3279786040,7460,7460,7460,7460,0
20240419,183800,3279786040,7460,7460,7460,7460,0
20240419,183700,3279786040,7460,7460,7460,7460,0
20240419,183600,3279786040,7460,7460,7460,7460,0
20240419,183500,3279786040,7460,7460,7460,7460,0
20240419,183400,3279786040,7460,7460,7460,7460,0
20240419,183300,3279786040,7460,7460,7460,7460,0
20240419,183200,3279786040,7460,7460,7460,7460,0
20240419,183100,3279786040,7460,7460,7460,7460,0
20240419,183000,3279786040,7460,7460,7460,7460,7513
20240419,182900,3279786040,7460,7460,7460,7460,0
20240419,182800,3279786040,7460,7460,7460,7460,0
20240419,182700,3279786040,7460,7460,7460,7460,0
20240419,182600,3279786040,7460,7460,7460,7460,0
20240419,182500,3279786040,7460,7460,7460,7460,0
20240419,182400,3279786040,7460,7460,7460,7460,0
20240419,182300,3279786040,7460,7460,7460,7460,0
20240419,182200,3279786040,7460,7460,7460,7460,0
20240419,182100,3279786040,7460,7460,7460,7460,0
20240419,182000,3279786040,7460,7460,7460,7460,0
20240419,181900,3279786040,7460,7460,7460,7460,0
20240419,181800,3279786040,7460,7460,7460,7460,0
20240419,181700,3279786040,7460,7460,7460,7460,0
20240419,181600,3279786040,7460,7460,7460,7460,0
20240419,181500,3279786040,7460,7460,7460,7460,0
20240419,181400,3279786040,7460,7460,7460,7460,0
20240419,181300,3279786040,7460,7460,7460,7460,0
20240419,181200,3279786040,7460,7460,7460,7460,0
20240419,181100,3279786040,7460,7460,7460,7460,0
20240419,181000,3279786040,7460,7460,7460,7460,0
20240419,180900,3279786040,7460,7460,7460,7460,0
20240419,180800,3279786040,7460,7460,7460,7460,0
20240419,180700,3279786040,7460,7460,7460,7460,0
20240419,180600,3279786040,7460,7460,7460,7460,0
20240419,180500,3279786040,7460,7460,7460,7460,0
20240419,180400,3279786040,7460,7460,7460,7460,0
20240419,180300,3279786040,7460,7460,7460,7460,0
20240419,180200,3279786040,7460,7460,7460,7460,0
20240419,180100,3279786040,7460,7460,7460,7460,0
20240419,180000,3279786040,7460,7460,7460,7460,7513
20240419,175900,3279786040,7460,7460,7460,7460,0
20240419,175800,3279786040,7460,7460,7460,7460,0
20240419,175700,3279786040,7460,7460,7460,7460,0
20240419,175600,3279786040,7460,7460,7460,7460,0
20240419,175500,3279786040,7460,7460,7460,7460,0
20240419,175400,3279786040,7460,7460,7460,7460,0
20240419,175300,3279786040,7460,7460,7460,7460,0
20240419,175200,3279786040,7460,7460,7460,7460,0
20240419,175100,3279786040,7460,7460,7460,7460,0
20240419,175000,3279786040,7460,7460,7460,7460,0
20240419,174900,3279786040,7460,7460,7460,7460,0
20240419,174800,3279786040,7460,7460,7460,7460,0
20240419,174700,3279786040,7460,7460,7460,7460,0
20240419,174600,3279786040,7460,7460,7460,7460,0
20240419,174500,3279786040,7460,7460,7460,7460,0
20240419,174400,3279786040,7460,7460,7460,7460,0
20240419,174300,3279786040,7460,7460,7460,7460,0
20240419,174200,3279786040,7460,7460,7460,7460,0
20240419,174100,3279786040,7460,7460,7460,7460,0
20240419,174000,3279786040,7460,7460,7460,7460,0
20240419,173900,3279786040,7460,7460,7460,7460,0
20240419,173800,3279786040,7460,7460,7460,7460,0
20240419,173700,3279786040,7460,7460,7460,7460,0
20240419,173600,3279786040,7460,7460,7460,7460,0
20240419,173500,3279786040,7460,7460,7460,7460,0
20240419,173400,3279786040,7460,7460,7460,7460,0
20240419,173300,3279786040,7460,7460,7460,7460,0
20240419,173200,3279786040,7460,7460,7460,7460,0
20240419,173100,3279786040,7460,7460,7460,7460,0
20240419,173000,3279786040,7460,7460,7460,7460,7513
20240419,172900,3279786040,7460,7460,7460,7460,0
20240419,172800,3279786040,7460,7460,7460,7460,0
20240419,172700,3279786040,7460,7460,7460,7460,0
20240419,172600,3279786040,7460,7460,7460,7460,0
20240419,172500,3279786040,7460,7460,7460,7460,0
20240419,172400,3279786040,7460,7460,7460,7460,0
20240419,172300,3279786040,7460,7460,7460,7460,0
20240419,172200,3279786040,7460,7460,7460,7460,0
20240419,172100,3279786040,7460,7460,7460,7460,0
20240419,172000,3279786040,7460,7460,7460,7460,0
20240419,171900,3279786040,7460,7460,7460,7460,0
20240419,171800,3279786040,7460,7460,7460,7460,0
20240419,171700,3279786040,7460,7460,7460,7460,0
20240419,171600,3279786040,7460,7460,7460,7460,0
20240419,171500,3279786040,7460,7460,7460,7460,0
20240419,171400,3279786040,7460,7460,7460,7460,0
20240419,171300,3279786040,7460,7460,7460,7460,0
20240419,171200,3279786040,7460,7460,7460,7460,0
20240419,171100,3279786040,7460,7460,7460,7460,0
20240419,171000,3279786040,7460,7460,7460,7460,0
20240419,170900,3279786040,7460,7460,7460,7460,0
20240419,170800,3279786040,7460,7460,7460,7460,0
20240419,170700,3279786040,7460,7460,7460,7460,0
20240419,170600,3279786040,7460,7460,7460,7460,0
20240419,170500,3279786040,7460,7460,7460,7460,0
20240419,170400,3279786040,7460,7460,7460,7460,0
20240419,170300,3279786040,7460,7460,7460,7460,0
20240419,170200,3279786040,7460,7460,7460,7460,0
20240419,170100,3279786040,7460,7460,7460,7460,0
20240419,170000,3279786040,7460,7460,7460,7460,7513
20240419,165900,3279786040,7460,7460,7460,7460,0
20240419,165800,3279786040,7460,7460,7460,7460,0
20240419,165700,3279786040,7460,7460,7460,7460,0
20240419,165600,3279786040,7460,7460,7460,7460,0
20240419,165500,3279786040,7460,7460,7460,7460,0
20240419,165400,3279786040,7460,7460,7460,7460,0
20240419,165300,3279786040,7460,7460,7460,7460,0
20240419,165200,3279786040,7460,7460,7460,7460,0
20240419,165100,3279786040,7460,7460,7460,7460,0
20240419,165000,3279786040,7460,7460,7460,7460,0
20240419,164900,3279786040,7460,7460,7460,7460,0
20240419,164800,3279786040,7460,7460,7460,7460,0
20240419,164700,3279786040,7460,7460,7460,7460,0
20240419,164600,3279786040,7460,7460,7460,7460,0
20240419,164500,3279786040,7460,7460,7460,7460,0
20240419,164400,3279786040,7460,7460,7460,7460,0
20240419,164300,3279786040,7460,7460,7460,7460,0
20240419,164200,3279786040,7460,7460,7460,7460,0
20240419,164100,3279786040,7460,7460,7460,7460,0
20240419,164000,3279786040,7460,7460,7460,7460,0
20240419,163900,3279786040,7460,7460,7460,7460,0
20240419,163800,3279786040,7460,7460,7460,7460,0
20240419,163700,3279786040,7460,7460,7460,7460,0
20240419,163600,3279786040,7460,7460,7460,7460,0
20240419,163500,3279786040,7460,7460,7460,7460,0
20240419,163400,3279786040,7460,7460,7460,7460,0
20240419,163300,3279786040,7460,7460,7460,7460,0
20240419,163200,3279786040,7460,7460,7460,7460,0
20240419,163100,3279786040,7460,7460,7460,7460,0
20240419,163000,3279786040,7460,7460,7460,7460,7513
20240419,162900,3279786040,7460,7460,7460,7460,0
20240419,162800,3279786040,7460,7460,7460,7460,0
20240419,162700,3279786040,7460,7460,7460,7460,0
20240419,162600,3279786040,7460,7460,7460,7460,0
20240419,162500,3279786040,7460,7460,7460,7460,0
20240419,162400,3279786040,7460,7460,7460,7460,0
20240419,162300,3279786040,7460,7460,7460,7460,0
20240419,162200,3279786040,7460,7460,7460,7460,0
20240419,162100,3279786040,7460,7460,7460,7460,0
20240419,162000,3279786040,7460,7460,7460,7460,0
20240419,161900,3279786040,7460,7460,7460,7460,0
20240419,161800,3279786040,7460,7460,7460,7460,0
20240419,161700,3279786040,7460,7460,7460,7460,0
20240419,161600,3279786040,7460,7460,7460,7460,0
20240419,161500,3279786040,7460,7460,7460,7460,0
20240419,161400,3279786040,7460,7460,7460,7460,0
20240419,161300,3279786040,7460,7460,7460,7460,0
20240419,161200,3279786040,7460,7460,7460,7460,0
20240419,161100,3279786040,7460,7460,7460,7460,0
20240419,161000,3279786040,7460,7460,7460,7460,0
20240419,160900,3279786040,7460,7460,7460,7460,0
20240419,160800,3279786040,7460,7460,7460,7460,0
20240419,160700,3279786040,7460,7460,7460,7460,0
20240419,160600,3279786040,7460,7460,7460,7460,0
20240419,160500,3279786040,7460,7460,7460,7460,0
20240419,160400,3279786040,7460,7460,7460,7460,0
20240419,160300,3279786040,7460,7460,7460,7460,0
20240419,160200,3279786040,7460,7460,7460,7460,0
20240419,160100,3279786040,7460,7460,7460,7460,0
20240419,160000,3279786040,7460,7460,7460,7460,7513
20240419,155900,3279786040,7460,7460,7460,7460,0
20240419,155800,3279786040,7460,7460,7460,7460,0
20240419,155700,3279786040,7460,7460,7460,7460,0
20240419,155600,3279786040,7460,7460,7460,7460,0
20240419,155500,3279786040,7460,7460,7460,7460,0
20240419,155400,3279786040,7460,7460,7460,7460,0
20240419,155300,3279786040,7460,7460,7460,7460,0
20240419,155200,3279786040,7460,7460,7460,7460,0
20240419,155100,3279786040,7460,7460,7460,7460,0
20240419,155000,3279786040,7460,7460,7460,7460,0
20240419,154900,3279786040,7460,7460,7460,7460,0
20240419,154800,3279786040,7460,7460,7460,7460,0
20240419,154700,3279786040,7460,7460,7460,7460,0
20240419,154600,3279786040,7460,7460,7460,7460,0
20240419,154500,3279786040,7460,7460,7460,7460,0
20240419,154400,3279786040,7460,7460,7460,7460,0
20240419,154300,3279786040,7460,7460,7460,7460,0
20240419,154200,3279786040,7460,7460,7460,7460,0
20240419,154100,3279786040,7460,7460,7460,7460,0
20240419,154000,3279786040,7460,7460,7460,7460,0
20240419,153900,3279786040,7460,7460,7460,7460,0
20240419,153800,3279786040,7460,7460,7460,7460,0
20240419,153700,3279786040,7460,7460,7460,7460,0
20240419,153600,3279786040,7460,7460,7460,7460,0
20240419,153500,3279786040,7460,7460,7460,7460,0
20240419,153400,3279786040,7460,7460,7460,7460,0
20240419,153300,3279786040,7460,7460,7460,7460,0
20240419,153200,3279786040,7460,7460,7460,7460,0
20240419,153100,3279786040,7460,7460,7460,7460,0
20240419,153000,3279786040,7460,7460,7460,7460,15026
20240419,152900,3223739060,7460,7460,7460,7460,0
20240419,152800,3223739060,7460,7460,7460,7460,0
20240419,152700,3223739060,7460,7460,7460,7460,0
20240419,152600,3223739060,7460,7460,7460,7460,0
20240419,152500,3223739060,7460,7460,7460,7460,0
20240419,152400,3223739060,7460,7460,7460,7460,0
20240419,152300,3223739060,7460,7460,7460,7460,0
20240419,152200,3223739060,7460,7460,7460,7460,0
20240419,152100,3223739060,7460,7460,7460,7460,0
20240419,152000,3223739060,7460,7460,7460,7460,0
20240419,151900,3223739060,7460,7460,7470,7450,2151
20240419,151800,3207694520,7460,7480,7480,7460,245
20240419,151700,3205866170,7450,7440,7450,7430,523
20240419,151600,3201974990,7450,7450,7470,7440,3189
20240419,151500,3178183310,7460,7460,7460,7440,1367
20240419,151400,3167997950,7460,7460,7460,7460,835
20240419,151300,3161768850,7460,7460,7480,7460,2548
20240419,151200,3142751330,7450,7480,7480,7450,3303
20240419,151100,3118118920,7490,7470,7490,7470,370
20240419,151000,3115351660,7500,7480,7500,7460,435
20240419,150900,3112103300,7520,7470,7520,7460,1265
20240419,150800,3102600790,7520,7470,7520,7470,656
20240419,150700,3097699670,7530,7530,7530,7450,4222
20240419,150600,3066085480,7530,7530,7530,7530,2
20240419,150500,3066070420,7540,7500,7540,7500,1329
20240419,150400,3056086640,7500,7500,7510,7500,1478
20240419,150300,3044990490,7500,7530,7540,7500,1810
20240419,150200,3031399330,7530,7530,7530,7530,3
20240419,150100,3031376740,7530,7530,7530,7530,18
20240419,150000,3031241200,7510,7520,7520,7510,300
20240419,145900,3028987700,7560,7540,7560,7540,100
20240419,145800,3028233320,7520,7540,7540,7520,344
20240419,145700,3025641020,7540,7540,7540,7540,440
20240419,145600,3022323420,7540,7540,7540,7540,169
20240419,145500,3021049160,7540,7540,7540,7530,274
20240419,145400,3018983290,7540,7540,7540,7540,4
20240419,145300,3018953130,7540,7540,7540,7520,582
20240419,145200,3014566850,7540,7560,7560,7540,317
20240419,145100,3012170630,7560,7560,7560,7560,107
20240419,145000,3011361710,7550,7560,7560,7550,606
20240419,144900,3006783350,7560,7560,7560,7540,113
20240419,144800,3005931070,7560,7560,7560,7560,3
20240419,144700,3005908390,7540,7540,7540,7540,1
20240419,144600,3005900850,7510,7520,7530,7510,1938
20240419,144500,2991333880,7530,7540,7540,7530,495
20240419,144400,2987604400,7540,7560,7570,7540,767
20240419,144300,2981818530,7570,7570,7570,7560,412
20240419,144200,2978699700,7570,7570,7570,7550,114
20240419,144100,2977836980,7570,7550,7590,7550,323
20240419,144000,2975398170,7590,7590,7590,7590,2
20240419,143900,2975382990,7590,7590,7590,7590,5
20240419,143800,2975345040,7600,7580,7600,7580,11
20240419,143700,2975261600,7610,7610,7610,7530,1656
20240419,143600,2962753720,7570,7610,7610,7570,79
20240419,143500,2962152930,7610,7610,7610,7610,53
20240419,143400,2961749600,7570,7610,7620,7570,309
20240419,143300,2959404600,7600,7620,7620,7600,53
20240419,143200,2959001740,7620,7600,7620,7600,3
20240419,143100,2958978900,7610,7600,7610,7600,17
20240419,143000,2958849630,7630,7630,7630,7630,0
20240419,142900,2958849630,7630,7630,7630,7630,0
20240419,142800,2958849630,7630,7600,7630,7570,4227
20240419,142700,2926822810,7630,7590,7630,7590,383
20240419,142600,2923914900,7600,7630,7630,7600,59
20240419,142500,2923465190,7630,7640,7650,7630,1032
20240419,142400,2915589970,7650,7650,7650,7640,153
20240419,142300,2914420520,7650,7650,7650,7650,20
20240419,142200,2914267520,7650,7650,7650,7640,222
20240419,142100,2912571210,7650,7650,7650,7650,24
20240419,142000,2912387610,7650,7640,7650,7640,790
20240419,141900,2906351890,7640,7640,7640,7640,0
20240419,141800,2906351890,7640,7640,7640,7630,260
20240419,141700,2904366990,7640,7630,7640,7630,1132
20240419,141600,2895729730,7630,7630,7630,7630,30
20240419,141500,2895500830,7630,7630,7630,7630,10
20240419,141400,2895424530,7630,7590,7630,7590,11
20240419,141300,2895340640,7630,7630,7630,7630,20
20240419,141200,2895188040,7590,7590,7590,7590,643
20240419,141100,2890307670,7600,7590,7600,7590,36
20240419,141000,2890034350,7590,7600,7600,7590,342
20240419,140900,2887436450,7610,7610,7610,7610,3
20240419,140800,2887413620,7630,7600,7630,7600,82
20240419,140700,2886790370,7600,7600,7610,7600,3
20240419,140600,2886767560,7610,7610,7610,7610,21
20240419,140500,2886607750,7620,7630,7630,7620,41
20240419,140400,2886295030,7630,7600,7630,7600,52
20240419,140300,2885898330,7630,7630,7630,7630,4
20240419,140200,2885867810,7630,7630,7630,7590,93
20240419,140100,2885159300,7630,7630,7630,7630,0
20240419,140000,2885159300,7630,7590,7630,7590,743
20240419,135900,2879518210,7590,7600,7600,7590,323
20240419,135800,2877066490,7600,7600,7600,7600,200
20240419,135700,2875546490,7600,7630,7640,7600,433
20240419,135600,2872254300,7620,7610,7620,7610,402
20240419,135500,2869195070,7610,7610,7610,7580,1345
20240419,135400,2858973100,7610,7610,7610,7610,84
20240419,135300,2858333860,7580,7610,7610,7580,549
20240419,135200,2854167280,7610,7610,7610,7600,763
20240419,135100,2848367530,7610,7610,7610,7610,3
20240419,135000,2848344700,7610,7600,7610,7600,103
20240419,134900,2847561870,7610,7630,7630,7600,55
20240419,134800,2847143610,7630,7630,7630,7600,164
20240419,134700,2845896540,7610,7620,7620,7610,478
20240419,134600,2842257650,7630,7630,7630,7630,370
20240419,134500,2839434550,7630,7630,7630,7630,791
20240419,134400,2833399220,7630,7630,7630,7630,1
20240419,134300,2833391590,7630,7610,7630,7600,10
20240419,134200,2833315520,7630,7620,7630,7620,2
20240419,134100,2833300270,7630,7630,7630,7630,0
20240419,134000,2833300270,7630,7590,7640,7590,293
20240419,133900,2831065820,7580,7620,7620,7560,3844
20240419,133800,2801977700,7630,7640,7640,7630,3128
20240419,133700,2778079930,7640,7640,7660,7640,850
20240419,133600,2771585910,7640,7670,7670,7640,5
20240419,133500,2771547680,7640,7650,7680,7640,277
20240419,133400,2769431150,7650,7660,7660,7650,200
20240419,133300,2767901100,7660,7660,7660,7660,35
20240419,133200,2767633000,7670,7670,7680,7660,633
20240419,133100,2762783640,7670,7680,7680,7670,450
20240419,133000,2759332090,7670,7680,7680,7670,1021
20240419,132900,2751491020,7690,7640,7700,7640,1175
20240419,132800,2742482680,7640,7640,7640,7630,5
20240419,132700,2742444490,7630,7600,7640,7600,683
20240419,132600,2737243610,7610,7610,7610,7610,1
20240419,132500,2737236000,7580,7580,7610,7580,365
20240419,132400,2734464730,7620,7620,7620,7620,1
20240419,132300,2734457110,7620,7610,7620,7610,2
20240419,132200,2734441880,7570,7570,7570,7560,379
20240419,132100,2731576580,7550,7550,7550,7550,47
20240419,132000,2731221730,7550,7590,7590,7550,1035
20240419,131900,2723387590,7630,7630,7630,7630,0
20240419,131800,2723387590,7630,7600,7630,7600,102
20240419,131700,2722612360,7600,7600,7600,7600,98
20240419,131600,2721867560,7600,7600,7600,7600,59
20240419,131500,2721419160,7650,7670,7670,7600,39
20240419,131400,2721120860,7600,7540,7600,7530,920
20240419,131300,2714170470,7530,7630,7630,7530,1947
20240419,131200,2699427520,7620,7650,7670,7620,525
20240419,131100,2695422090,7690,7690,7690,7640,2841
20240419,131000,2673701490,7690,7690,7700,7660,166
20240419,130900,2672425620,7690,7690,7700,7670,288
20240419,130800,2670213550,7690,7690,7720,7680,1343
20240419,130700,2659870440,7720,7700,7740,7660,3792
20240419,130600,2630650350,7700,7660,7710,7650,1944
20240419,130500,2615708900,7660,7660,7670,7660,104
20240419,130400,2614911920,7670,7660,7670,7660,337
20240419,130300,2612328450,7660,7670,7670,7660,128
20240419,130200,2611347180,7670,7630,7670,7620,1204
20240419,130100,2602151120,7650,7630,7650,7610,810
20240419,130000,2595977560,7630,7640,7640,7620,228
20240419,125900,2594237800,7640,7640,7640,7640,6
20240419,125800,2594191960,7640,7640,7660,7610,159
20240419,125700,2592980550,7640,7670,7670,7620,1038
20240419,125600,2585067970,7670,7670,7670,7630,275
20240419,125500,2582966590,7670,7670,7670,7650,77
20240419,125400,2582376390,7670,7680,7690,7650,396
20240419,125300,2579341720,7680,7650,7690,7650,1304
20240419,125200,2569331350,7650,7640,7650,7620,2144
20240419,125100,2552946530,7650,7620,7650,7580,3425
20240419,125000,2526832980,7650,7620,7680,7590,3267
20240419,124900,2501856760,7620,7670,7670,7560,1835
20240419,124800,2487957210,7670,7540,7670,7530,5116
20240419,124700,2448895400,7570,7550,7570,7520,2258
20240419,124600,2431892630,7540,7580,7580,7540,216
20240419,124500,2430261990,7580,7590,7590,7550,123
20240419,124400,2429332180,7580,7580,7610,7550,425
20240419,124300,2426111240,7580,7520,7660,7520,4501
20240419,124200,2391991480,7520,7520,7520,7500,321
20240419,124100,2389583840,7490,7490,7520,7490,225
20240419,124000,2387898470,7520,7520,7520,7490,26
20240419,123900,2387703520,7500,7480,7530,7480,72
20240419,123800,2387162420,7530,7510,7530,7480,762
20240419,123700,2381452330,7530,7530,7530,7470,347
20240419,123600,2378852300,7470,7500,7540,7470,504
20240419,123500,2375070050,7510,7530,7530,7510,413
20240419,123400,2371964180,7520,7520,7530,7520,298
20240419,123300,2369720460,7520,7510,7520,7510,135
20240419,123200,2368706200,7520,7520,7520,7520,163
20240419,123100,2367480440,7520,7510,7520,7500,277
20240419,123000,2365400380,7510,7500,7510,7490,4523
20240419,122900,2331476850,7490,7470,7490,7470,357
20240419,122800,2328807860,7460,7460,7470,7450,522
20240419,122700,2324916420,7450,7470,7470,7450,1112
20240419,122600,2316622810,7490,7480,7490,7480,205
20240419,122500,2315089240,7460,7480,7480,7460,913
20240419,122400,2308267500,7480,7480,7480,7480,308
20240419,122300,2305963660,7490,7500,7510,7490,198
20240419,122200,2304479790,7510,7510,7510,7510,4
20240419,122100,2304449750,7470,7480,7510,7470,211
20240419,122000,2302871570,7480,7480,7480,7480,101
20240419,121900,2302116090,7480,7480,7480,7480,300
20240419,121800,2299872090,7480,7500,7500,7480,1248
20240419,121700,2290530690,7500,7520,7520,7500,409
20240419,121600,2287462140,7520,7520,7520,7520,4
20240419,121500,2287432060,7520,7510,7520,7510,299
20240419,121400,2285183600,7480,7480,7500,7480,641
20240419,121300,2280385230,7490,7490,7490,7490,137
20240419,121200,2279359100,7490,7480,7490,7470,627
20240419,121100,2274669470,7490,7500,7500,7450,778
20240419,121000,2268858950,7500,7480,7500,7470,1700
20240419,120900,2256121820,7480,7470,7480,7470,133
20240419,120800,2255128290,7470,7520,7520,7470,210
20240419,120700,2253558220,7480,7540,7540,7480,201
20240419,120600,2252054520,7510,7510,7510,7470,295
20240419,120500,2249839190,7450,7500,7500,7450,646
20240419,120400,2245018020,7510,7510,7510,7510,150
20240419,120300,2243891520,7520,7550,7550,7520,112
20240419,120200,2243046880,7550,7550,7550,7550,20
20240419,120100,2242895880,7520,7530,7530,7520,1098
20240419,120000,2234638880,7530,7560,7560,7530,6
20240419,115900,2234593620,7560,7570,7570,7520,1660
20240419,115800,2222082910,7540,7580,7590,7540,940
20240419,115700,2214969880,7560,7570,7590,7560,85
20240419,115600,2214327120,7590,7580,7590,7550,874
20240419,115500,2207703760,7590,7540,7590,7540,985
20240419,115400,2200252310,7540,7520,7540,7520,2033
20240419,115300,2184935950,7510,7460,7510,7460,3374
20240419,115200,2159681670,7480,7450,7480,7450,718
20240419,115100,2154330790,7450,7490,7490,7450,394
20240419,115000,2151383770,7480,7460,7480,7430,214
20240419,114900,2149787730,7460,7430,7470,7430,422
20240419,114800,2146651830,7490,7440,7510,7430,490
20240419,114700,2142978940,7430,7420,7430,7420,250
20240419,114600,2141123930,7420,7430,7450,7410,1956
20240419,114500,2126609040,7430,7460,7460,7430,1932
20240419,114400,2112234200,7470,7470,7470,7470,291
20240419,114300,2110060430,7480,7500,7500,7470,1024
20240419,114200,2102394050,7510,7530,7540,7510,865
20240419,114100,2095888950,7530,7540,7550,7530,1196
20240419,114000,2086870470,7540,7540,7550,7540,199
20240419,113900,2085369640,7540,7530,7540,7530,621
20240419,113800,2080687530,7540,7520,7540,7520,16
20240419,113700,2080567030,7540,7540,7540,7540,100
20240419,113600,2079813030,7540,7530,7540,7510,933
20240419,113500,2072799650,7530,7530,7530,7520,1360
20240419,113400,2062569730,7540,7540,7540,7530,885
20240419,113300,2055905630,7530,7560,7560,7530,723
20240419,113200,2050455700,7560,7560,7570,7550,67
20240419,113100,2049949570,7570,7580,7580,7550,1633
20240419,113000,2037608450,7570,7560,7570,7560,356
20240419,112900,2034913940,7560,7570,7570,7550,6
20240419,112800,2034868580,7580,7550,7580,7540,235
20240419,112700,2033089370,7520,7550,7560,7520,1053
20240419,112600,2025137410,7560,7550,7560,7520,1215
20240419,112500,2015972340,7550,7530,7560,7500,2480
20240419,112400,1997265620,7510,7470,7510,7450,1283
20240419,112300,1987645280,7440,7470,7470,7440,16
20240419,112200,1987526100,7410,7410,7410,7410,1410
20240419,112100,1977078000,7410,7410,7410,7410,0
20240419,112000,1977078000,7410,7450,7480,7410,4766
20240419,111900,1941700230,7450,7450,7450,7450,1262
20240419,111800,1932298330,7450,7480,7480,7450,2309
20240419,111700,1915047980,7480,7490,7490,7480,1787
20240419,111600,1901678210,7490,7530,7530,7490,5936
20240419,111500,1857098370,7540,7550,7550,7540,795
20240419,111400,1851101890,7550,7550,7550,7540,2391
20240419,111300,1833050050,7560,7570,7570,7560,674
20240419,111200,1827954260,7570,7570,7590,7570,668
20240419,111100,1822895320,7570,7570,7570,7560,339
20240419,111000,1820330170,7560,7580,7580,7560,115
20240419,110900,1819459480,7570,7590,7590,7570,500
20240419,110800,1815671160,7590,7590,7590,7570,1095
20240419,110700,1807370110,7590,7590,7590,7590,31
20240419,110600,1807134820,7600,7570,7610,7570,399
20240419,110500,1804108950,7570,7600,7600,7570,947
20240419,110400,1796927020,7600,7570,7600,7560,1066
20240419,110300,1788854480,7570,7550,7580,7550,649
20240419,110200,1783949380,7550,7550,7560,7510,2480
20240419,110100,1765239570,7550,7540,7570,7540,709
20240419,110000,1759881610,7540,7620,7630,7540,5276
20240419,105900,1719888960,7630,7660,7660,7610,3029
20240419,105800,1696737340,7660,7680,7690,7650,1189
20240419,105700,1687626290,7700,7710,7710,7690,758
20240419,105600,1681795000,7700,7700,7710,7700,112
20240419,105500,1680932530,7690,7690,7690,7680,303
20240419,105400,1678602800,7680,7680,7690,7650,1671
20240419,105300,1665770590,7650,7670,7680,7650,3008
20240419,105200,1642716840,7720,7700,7730,7650,3067
20240419,105100,1619181720,7640,7700,7750,7630,2079
20240419,105000,1603226580,7700,7760,7760,7700,4055
20240419,104900,1571870930,7760,7760,7760,7760,0
20240419,104800,1571870930,7760,7760,7760,7750,1684
20240419,104700,1558803710,7750,7760,7760,7750,980
20240419,104600,1551200660,7770,7790,7790,7760,1969
20240419,104500,1535891870,7790,7790,7790,7790,120
20240419,104400,1534957070,7800,7790,7800,7790,552
20240419,104300,1530654100,7790,7810,7810,7790,471
20240419,104200,1526982210,7800,7800,7800,7800,65
20240419,104100,1526475210,7860,7880,7880,7800,913
20240419,104000,1519343050,7880,7880,7880,7880,380
20240419,103900,1516348650,7880,7820,7880,7820,800
20240419,103800,1510068260,7880,7840,7890,7840,557
20240419,103700,1505684100,7800,7790,7810,7790,1124
20240419,103600,1496911570,7780,7800,7800,7780,1082
20240419,103500,1488485590,7800,7840,7840,7800,770
20240419,103400,1482476600,7850,7850,7850,7840,370
20240419,103300,1479572280,7850,7830,7850,7790,1050
20240419,103200,1471336610,7850,7760,7850,7750,2289
20240419,103100,1453540680,7760,7780,7800,7740,2116
20240419,103000,1437114080,7800,7800,7840,7780,1316
20240419,102900,1426831490,7850,7800,7850,7750,1198
20240419,102800,1417493520,7820,7800,7820,7780,1156
20240419,102700,1408488420,7780,7850,7850,7750,7191
20240419,102600,1352481830,7820,7860,7860,7810,1984
20240419,102500,1336964650,7860,7860,7890,7810,2985
20240419,102400,1313573970,7860,7900,7940,7850,2199
20240419,102300,1296284180,7860,7900,7910,7860,5405
20240419,102200,1253683430,7910,7930,7930,7900,4877
20240419,102100,1215135750,7940,7940,7940,7940,38
20240419,102000,1214834030,7940,7930,7940,7920,641
20240419,101900,1209756750,7920,7930,7950,7910,2165
20240419,101800,1192594710,7930,7980,8000,7930,5115
20240419,101700,1151980230,8000,7960,8010,7960,2454
20240419,101600,1132419450,8010,7960,8010,7960,1398
20240419,101500,1121251810,7970,8030,8030,7960,5105
20240419,101400,1080465680,8020,8000,8030,7980,2678
20240419,101300,1058996820,7980,8010,8010,7970,1694
20240419,101200,1045458630,7970,8000,8010,7960,2015
20240419,101100,1029353770,7960,7970,8000,7930,1308
20240419,101000,1018911980,7950,7910,7950,7900,6528
20240419,100900,967240370,7920,7950,7950,7920,691
20240419,100800,961765910,7950,7930,7950,7930,1097
20240419,100700,953065160,7940,7950,7950,7940,248
20240419,100600,951095940,7950,7970,7970,7940,171
20240419,100500,949737170,7970,7980,7980,7930,1139
20240419,100400,940689530,7950,7960,7980,7950,844
20240419,100300,933979510,7960,7980,7980,7960,12
20240419,100200,933883790,7980,7980,7980,7950,219
20240419,100100,932142620,7950,7980,7980,7950,674
20240419,100000,926778270,7980,7970,7980,7970,203
20240419,095900,925160350,7980,7990,8000,7980,382
20240419,095800,922111950,8000,8000,8000,8000,0
20240419,095700,922111950,8000,8000,8010,8000,480
20240419,095600,918271940,8000,7990,8000,7980,575
20240419,095500,913676600,7990,7930,7990,7930,571
20240419,095400,909136820,7990,7960,7990,7960,218
20240419,095300,907397690,7920,7990,7990,7920,1614
20240419,095200,894586160,7990,7960,7990,7960,35
20240419,095100,894307530,8000,8000,8000,7960,13
20240419,095000,894203610,8000,8010,8020,8000,593
20240419,094900,889458260,8020,8000,8020,8000,511
20240419,094800,885368290,8000,8020,8020,7990,2005
20240419,094700,869323430,8020,8020,8020,8020,21
20240419,094600,869155010,8000,8000,8020,8000,73
20240419,094500,868570730,8020,8020,8020,8020,11
20240419,094400,868482510,8030,8010,8030,8000,457
20240419,094300,864820480,8010,7980,8010,7980,1613
20240419,094200,851919760,7980,7980,7990,7980,101
20240419,094100,851113770,7980,7960,7980,7960,271
20240419,094000,848954650,7970,7940,7970,7920,639
20240419,093900,843870420,7950,7930,7950,7910,1166
20240419,093800,834638470,7910,7930,7930,7910,1820
20240419,093700,820234860,7960,7960,7960,7960,0
20240419,093600,820234860,7960,7950,7960,7950,201
20240419,093500,818635640,7960,7920,7970,7910,644
20240419,093400,813535870,7910,7940,7940,7910,919
20240419,093300,806259680,7950,7910,7970,7910,1150
20240419,093200,797125370,7900,7910,7940,7900,1432
20240419,093100,785809010,7900,7880,7920,7870,2273
20240419,093000,767884200,7890,7920,7940,7890,3293
20240419,092900,741841790,7940,7940,7950,7930,3323
20240419,092800,715469430,7950,7950,7950,7940,852
20240419,092700,708698370,7950,7970,7970,7950,716
20240419,092600,703005660,7970,7950,7970,7930,1680
20240419,092500,689667400,7950,7990,7990,7920,1185
20240419,092400,680258170,7930,7990,7990,7930,805
20240419,092300,673871200,8000,7960,8000,7940,1827
20240419,092200,659324580,7960,7940,7970,7940,479
20240419,092100,655517340,7880,7940,7970,7850,5906
20240419,092000,608925020,7970,8010,8040,7970,4039
20240419,091900,576612240,8050,8020,8050,8010,723
20240419,091800,570818750,8070,8030,8070,8010,1286
20240419,091700,560455210,8030,8020,8050,8010,578
20240419,091600,555813490,8020,7950,8020,7910,4068
20240419,091500,523472060,7950,7960,7960,7940,1375
20240419,091400,512547960,7970,8000,8000,7920,3947
20240419,091300,481115130,8000,7980,8000,7950,2527
20240419,091200,460946160,7980,7900,7990,7870,5211
20240419,091100,419700730,7890,8040,8040,7880,9882
20240419,091000,340847550,8030,8090,8090,8020,7256
20240419,090900,282476510,8080,8110,8110,8080,4454
20240419,090800,246433170,8110,8110,8130,8100,4860
20240419,090700,207018330,8110,8180,8180,8110,4168
20240419,090600,173047660,8180,8240,8240,8180,6096
20240419,090500,123011290,8250,8300,8330,8250,2950
20240419,090400,98579630,8300,8280,8300,8280,579
20240419,090300,93781370,8280,8260,8280,8260,101
20240419,090200,92946100,8260,8270,8300,8260,1428
20240419,090100,81130790,8260,8220,8270,8220,1835
20240419,090000,66027910,8210,8230,8230,8170,7890