stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,210800,2427294360,5810,5810,5810,5810,5164
20240419,210700,2427294360,5810,5810,5810,5810,0
20240419,210600,2427294360,5810,5810,5810,5810,0
20240419,210500,2427294360,5810,5810,5810,5810,0
20240419,210400,2427294360,5810,5810,5810,5810,0
20240419,210300,2427294360,5810,5810,5810,5810,0
20240419,210200,2427294360,5810,5810,5810,5810,0
20240419,210100,2427294360,5810,5810,5810,5810,0
20240419,210000,2427294360,5810,5810,5810,5810,0
20240419,205900,2427294360,5810,5810,5810,5810,0
20240419,205800,2427294360,5810,5810,5810,5810,0
20240419,205700,2427294360,5810,5810,5810,5810,0
20240419,205600,2427294360,5810,5810,5810,5810,0
20240419,205500,2427294360,5810,5810,5810,5810,0
20240419,205400,2427294360,5810,5810,5810,5810,0
20240419,205300,2427294360,5810,5810,5810,5810,0
20240419,205200,2427294360,5810,5810,5810,5810,0
20240419,205100,2427294360,5810,5810,5810,5810,0
20240419,205000,2427294360,5810,5810,5810,5810,0
20240419,204900,2427294360,5810,5810,5810,5810,0
20240419,204800,2427294360,5810,5810,5810,5810,0
20240419,204700,2427294360,5810,5810,5810,5810,0
20240419,204600,2427294360,5810,5810,5810,5810,0
20240419,204500,2427294360,5810,5810,5810,5810,0
20240419,204400,2427294360,5810,5810,5810,5810,0
20240419,204300,2427294360,5810,5810,5810,5810,0
20240419,204200,2427294360,5810,5810,5810,5810,0
20240419,204100,2427294360,5810,5810,5810,5810,0
20240419,204000,2427294360,5810,5810,5810,5810,0
20240419,203900,2427294360,5810,5810,5810,5810,0
20240419,203800,2427294360,5810,5810,5810,5810,5164
20240419,203700,2427294360,5810,5810,5810,5810,0
20240419,203600,2427294360,5810,5810,5810,5810,0
20240419,203500,2427294360,5810,5810,5810,5810,0
20240419,203400,2427294360,5810,5810,5810,5810,0
20240419,203300,2427294360,5810,5810,5810,5810,0
20240419,203200,2427294360,5810,5810,5810,5810,0
20240419,203100,2427294360,5810,5810,5810,5810,0
20240419,203000,2427294360,5810,5810,5810,5810,0
20240419,202900,2427294360,5810,5810,5810,5810,0
20240419,202800,2427294360,5810,5810,5810,5810,0
20240419,202700,2427294360,5810,5810,5810,5810,0
20240419,202600,2427294360,5810,5810,5810,5810,0
20240419,202500,2427294360,5810,5810,5810,5810,0
20240419,202400,2427294360,5810,5810,5810,5810,0
20240419,202300,2427294360,5810,5810,5810,5810,0
20240419,202200,2427294360,5810,5810,5810,5810,0
20240419,202100,2427294360,5810,5810,5810,5810,0
20240419,202000,2427294360,5810,5810,5810,5810,0
20240419,201900,2427294360,5810,5810,5810,5810,0
20240419,201800,2427294360,5810,5810,5810,5810,0
20240419,201700,2427294360,5810,5810,5810,5810,0
20240419,201600,2427294360,5810,5810,5810,5810,0
20240419,201500,2427294360,5810,5810,5810,5810,0
20240419,201400,2427294360,5810,5810,5810,5810,0
20240419,201300,2427294360,5810,5810,5810,5810,0
20240419,201200,2427294360,5810,5810,5810,5810,0
20240419,201100,2427294360,5810,5810,5810,5810,0
20240419,201000,2427294360,5810,5810,5810,5810,0
20240419,200900,2427294360,5810,5810,5810,5810,0
20240419,200800,2427294360,5810,5810,5810,5810,5164
20240419,200700,2427294360,5810,5810,5810,5810,0
20240419,200600,2427294360,5810,5810,5810,5810,0
20240419,200500,2427294360,5810,5810,5810,5810,0
20240419,200400,2427294360,5810,5810,5810,5810,0
20240419,200300,2427294360,5810,5810,5810,5810,0
20240419,200200,2427294360,5810,5810,5810,5810,0
20240419,200100,2427294360,5810,5810,5810,5810,0
20240419,200000,2427294360,5810,5810,5810,5810,0
20240419,195900,2427294360,5810,5810,5810,5810,0
20240419,195800,2427294360,5810,5810,5810,5810,0
20240419,195700,2427294360,5810,5810,5810,5810,0
20240419,195600,2427294360,5810,5810,5810,5810,0
20240419,195500,2427294360,5810,5810,5810,5810,0
20240419,195400,2427294360,5810,5810,5810,5810,0
20240419,195300,2427294360,5810,5810,5810,5810,0
20240419,195200,2427294360,5810,5810,5810,5810,0
20240419,195100,2427294360,5810,5810,5810,5810,0
20240419,195000,2427294360,5810,5810,5810,5810,0
20240419,194900,2427294360,5810,5810,5810,5810,0
20240419,194800,2427294360,5810,5810,5810,5810,0
20240419,194700,2427294360,5810,5810,5810,5810,0
20240419,194600,2427294360,5810,5810,5810,5810,0
20240419,194500,2427294360,5810,5810,5810,5810,0
20240419,194400,2427294360,5810,5810,5810,5810,0
20240419,194300,2427294360,5810,5810,5810,5810,0
20240419,194200,2427294360,5810,5810,5810,5810,0
20240419,194100,2427294360,5810,5810,5810,5810,0
20240419,194000,2427294360,5810,5810,5810,5810,0
20240419,193900,2427294360,5810,5810,5810,5810,0
20240419,193800,2427294360,5810,5810,5810,5810,5164
20240419,193700,2427294360,5810,5810,5810,5810,0
20240419,193600,2427294360,5810,5810,5810,5810,0
20240419,193500,2427294360,5810,5810,5810,5810,0
20240419,193400,2427294360,5810,5810,5810,5810,0
20240419,193300,2427294360,5810,5810,5810,5810,0
20240419,193200,2427294360,5810,5810,5810,5810,0
20240419,193100,2427294360,5810,5810,5810,5810,0
20240419,193000,2427294360,5810,5810,5810,5810,0
20240419,192900,2427294360,5810,5810,5810,5810,0
20240419,192800,2427294360,5810,5810,5810,5810,0
20240419,192700,2427294360,5810,5810,5810,5810,0
20240419,192600,2427294360,5810,5810,5810,5810,0
20240419,192500,2427294360,5810,5810,5810,5810,0
20240419,192400,2427294360,5810,5810,5810,5810,0
20240419,192300,2427294360,5810,5810,5810,5810,0
20240419,192200,2427294360,5810,5810,5810,5810,0
20240419,192100,2427294360,5810,5810,5810,5810,0
20240419,192000,2427294360,5810,5810,5810,5810,0
20240419,191900,2427294360,5810,5810,5810,5810,0
20240419,191800,2427294360,5810,5810,5810,5810,0
20240419,191700,2427294360,5810,5810,5810,5810,0
20240419,191600,2427294360,5810,5810,5810,5810,0
20240419,191500,2427294360,5810,5810,5810,5810,0
20240419,191400,2427294360,5810,5810,5810,5810,0
20240419,191300,2427294360,5810,5810,5810,5810,0
20240419,191200,2427294360,5810,5810,5810,5810,0
20240419,191100,2427294360,5810,5810,5810,5810,0
20240419,191000,2427294360,5810,5810,5810,5810,0
20240419,190900,2427294360,5810,5810,5810,5810,0
20240419,190800,2427294360,5810,5810,5810,5810,5164
20240419,190700,2427294360,5810,5810,5810,5810,0
20240419,190600,2427294360,5810,5810,5810,5810,0
20240419,190500,2427294360,5810,5810,5810,5810,0
20240419,190400,2427294360,5810,5810,5810,5810,0
20240419,190300,2427294360,5810,5810,5810,5810,0
20240419,190200,2427294360,5810,5810,5810,5810,0
20240419,190100,2427294360,5810,5810,5810,5810,0
20240419,190000,2427294360,5810,5810,5810,5810,0
20240419,185900,2427294360,5810,5810,5810,5810,0
20240419,185800,2427294360,5810,5810,5810,5810,0
20240419,185700,2427294360,5810,5810,5810,5810,0
20240419,185600,2427294360,5810,5810,5810,5810,0
20240419,185500,2427294360,5810,5810,5810,5810,0
20240419,185400,2427294360,5810,5810,5810,5810,0
20240419,185300,2427294360,5810,5810,5810,5810,0
20240419,185200,2427294360,5810,5810,5810,5810,0
20240419,185100,2427294360,5810,5810,5810,5810,0
20240419,185000,2427294360,5810,5810,5810,5810,0
20240419,184900,2427294360,5810,5810,5810,5810,0
20240419,184800,2427294360,5810,5810,5810,5810,0
20240419,184700,2427294360,5810,5810,5810,5810,0
20240419,184600,2427294360,5810,5810,5810,5810,0
20240419,184500,2427294360,5810,5810,5810,5810,0
20240419,184400,2427294360,5810,5810,5810,5810,0
20240419,184300,2427294360,5810,5810,5810,5810,0
20240419,184200,2427294360,5810,5810,5810,5810,0
20240419,184100,2427294360,5810,5810,5810,5810,0
20240419,184000,2427294360,5810,5810,5810,5810,0
20240419,183900,2427294360,5810,5810,5810,5810,0
20240419,183800,2427294360,5810,5810,5810,5810,5164
20240419,183700,2427294360,5810,5810,5810,5810,0
20240419,183600,2427294360,5810,5810,5810,5810,0
20240419,183500,2427294360,5810,5810,5810,5810,0
20240419,183400,2427294360,5810,5810,5810,5810,0
20240419,183300,2427294360,5810,5810,5810,5810,0
20240419,183200,2427294360,5810,5810,5810,5810,0
20240419,183100,2427294360,5810,5810,5810,5810,0
20240419,183000,2427294360,5810,5810,5810,5810,0
20240419,182900,2427294360,5810,5810,5810,5810,0
20240419,182800,2427294360,5810,5810,5810,5810,0
20240419,182700,2427294360,5810,5810,5810,5810,0
20240419,182600,2427294360,5810,5810,5810,5810,0
20240419,182500,2427294360,5810,5810,5810,5810,0
20240419,182400,2427294360,5810,5810,5810,5810,0
20240419,182300,2427294360,5810,5810,5810,5810,0
20240419,182200,2427294360,5810,5810,5810,5810,0
20240419,182100,2427294360,5810,5810,5810,5810,0
20240419,182000,2427294360,5810,5810,5810,5810,0
20240419,181900,2427294360,5810,5810,5810,5810,0
20240419,181800,2427294360,5810,5810,5810,5810,0
20240419,181700,2427294360,5810,5810,5810,5810,0
20240419,181600,2427294360,5810,5810,5810,5810,0
20240419,181500,2427294360,5810,5810,5810,5810,0
20240419,181400,2427294360,5810,5810,5810,5810,0
20240419,181300,2427294360,5810,5810,5810,5810,0
20240419,181200,2427294360,5810,5810,5810,5810,0
20240419,181100,2427294360,5810,5810,5810,5810,0
20240419,181000,2427294360,5810,5810,5810,5810,0
20240419,180900,2427294360,5810,5810,5810,5810,0
20240419,180800,2427294360,5810,5810,5810,5810,5164
20240419,180700,2427294360,5810,5810,5810,5810,0
20240419,180600,2427294360,5810,5810,5810,5810,0
20240419,180500,2427294360,5810,5810,5810,5810,0
20240419,180400,2427294360,5810,5810,5810,5810,0
20240419,180300,2427294360,5810,5810,5810,5810,0
20240419,180200,2427294360,5810,5810,5810,5810,0
20240419,180100,2427294360,5810,5810,5810,5810,0
20240419,180000,2427294360,5810,5810,5810,5810,0
20240419,175900,2427294360,5810,5810,5810,5810,0
20240419,175800,2427294360,5810,5810,5810,5810,0
20240419,175700,2427294360,5810,5810,5810,5810,0
20240419,175600,2427294360,5810,5810,5810,5810,0
20240419,175500,2427294360,5810,5810,5810,5810,0
20240419,175400,2427294360,5810,5810,5810,5810,0
20240419,175300,2427294360,5810,5810,5810,5810,0
20240419,175200,2427294360,5810,5810,5810,5810,0
20240419,175100,2427294360,5810,5810,5810,5810,0
20240419,175000,2427294360,5810,5810,5810,5810,0
20240419,174900,2427294360,5810,5810,5810,5810,0
20240419,174800,2427294360,5810,5810,5810,5810,0
20240419,174700,2427294360,5810,5810,5810,5810,0
20240419,174600,2427294360,5810,5810,5810,5810,0
20240419,174500,2427294360,5810,5810,5810,5810,0
20240419,174400,2427294360,5810,5810,5810,5810,0
20240419,174300,2427294360,5810,5810,5810,5810,0
20240419,174200,2427294360,5810,5810,5810,5810,0
20240419,174100,2427294360,5810,5810,5810,5810,0
20240419,174000,2427294360,5810,5810,5810,5810,0
20240419,173900,2427294360,5810,5810,5810,5810,0
20240419,173800,2427294360,5810,5810,5810,5810,5164
20240419,173700,2427294360,5810,5810,5810,5810,0
20240419,173600,2427294360,5810,5810,5810,5810,0
20240419,173500,2427294360,5810,5810,5810,5810,0
20240419,173400,2427294360,5810,5810,5810,5810,0
20240419,173300,2427294360,5810,5810,5810,5810,0
20240419,173200,2427294360,5810,5810,5810,5810,0
20240419,173100,2427294360,5810,5810,5810,5810,0
20240419,173000,2427294360,5810,5810,5810,5810,0
20240419,172900,2427294360,5810,5810,5810,5810,0
20240419,172800,2427294360,5810,5810,5810,5810,0
20240419,172700,2427294360,5810,5810,5810,5810,0
20240419,172600,2427294360,5810,5810,5810,5810,0
20240419,172500,2427294360,5810,5810,5810,5810,0
20240419,172400,2427294360,5810,5810,5810,5810,0
20240419,172300,2427294360,5810,5810,5810,5810,0
20240419,172200,2427294360,5810,5810,5810,5810,0
20240419,172100,2427294360,5810,5810,5810,5810,0
20240419,172000,2427294360,5810,5810,5810,5810,0
20240419,171900,2427294360,5810,5810,5810,5810,0
20240419,171800,2427294360,5810,5810,5810,5810,0
20240419,171700,2427294360,5810,5810,5810,5810,0
20240419,171600,2427294360,5810,5810,5810,5810,0
20240419,171500,2427294360,5810,5810,5810,5810,0
20240419,171400,2427294360,5810,5810,5810,5810,0
20240419,171300,2427294360,5810,5810,5810,5810,0
20240419,171200,2427294360,5810,5810,5810,5810,0
20240419,171100,2427294360,5810,5810,5810,5810,0
20240419,171000,2427294360,5810,5810,5810,5810,0
20240419,170900,2427294360,5810,5810,5810,5810,0
20240419,170800,2427294360,5810,5810,5810,5810,5164
20240419,170700,2427294360,5810,5810,5810,5810,0
20240419,170600,2427294360,5810,5810,5810,5810,0
20240419,170500,2427294360,5810,5810,5810,5810,0
20240419,170400,2427294360,5810,5810,5810,5810,0
20240419,170300,2427294360,5810,5810,5810,5810,0
20240419,170200,2427294360,5810,5810,5810,5810,0
20240419,170100,2427294360,5810,5810,5810,5810,0
20240419,170000,2427294360,5810,5810,5810,5810,0
20240419,165900,2427294360,5810,5810,5810,5810,0
20240419,165800,2427294360,5810,5810,5810,5810,0
20240419,165700,2427294360,5810,5810,5810,5810,0
20240419,165600,2427294360,5810,5810,5810,5810,0
20240419,165500,2427294360,5810,5810,5810,5810,0
20240419,165400,2427294360,5810,5810,5810,5810,0
20240419,165300,2427294360,5810,5810,5810,5810,0
20240419,165200,2427294360,5810,5810,5810,5810,0
20240419,165100,2427294360,5810,5810,5810,5810,0
20240419,165000,2427294360,5810,5810,5810,5810,0
20240419,164900,2427294360,5810,5810,5810,5810,0
20240419,164800,2427294360,5810,5810,5810,5810,0
20240419,164700,2427294360,5810,5810,5810,5810,0
20240419,164600,2427294360,5810,5810,5810,5810,0
20240419,164500,2427294360,5810,5810,5810,5810,0
20240419,164400,2427294360,5810,5810,5810,5810,0
20240419,164300,2427294360,5810,5810,5810,5810,0
20240419,164200,2427294360,5810,5810,5810,5810,0
20240419,164100,2427294360,5810,5810,5810,5810,0
20240419,164000,2427294360,5810,5810,5810,5810,0
20240419,163900,2427294360,5810,5810,5810,5810,0
20240419,163800,2427294360,5810,5810,5810,5810,5164
20240419,163700,2427294360,5810,5810,5810,5810,0
20240419,163600,2427294360,5810,5810,5810,5810,0
20240419,163500,2427294360,5810,5810,5810,5810,0
20240419,163400,2427294360,5810,5810,5810,5810,0
20240419,163300,2427294360,5810,5810,5810,5810,0
20240419,163200,2427294360,5810,5810,5810,5810,0
20240419,163100,2427294360,5810,5810,5810,5810,0
20240419,163000,2427294360,5810,5810,5810,5810,0
20240419,162900,2427294360,5810,5810,5810,5810,0
20240419,162800,2427294360,5810,5810,5810,5810,0
20240419,162700,2427294360,5810,5810,5810,5810,0
20240419,162600,2427294360,5810,5810,5810,5810,0
20240419,162500,2427294360,5810,5810,5810,5810,0
20240419,162400,2427294360,5810,5810,5810,5810,0
20240419,162300,2427294360,5810,5810,5810,5810,0
20240419,162200,2427294360,5810,5810,5810,5810,0
20240419,162100,2427294360,5810,5810,5810,5810,0
20240419,162000,2427294360,5810,5810,5810,5810,0
20240419,161900,2427294360,5810,5810,5810,5810,0
20240419,161800,2427294360,5810,5810,5810,5810,0
20240419,161700,2427294360,5810,5810,5810,5810,0
20240419,161600,2427294360,5810,5810,5810,5810,0
20240419,161500,2427294360,5810,5810,5810,5810,0
20240419,161400,2427294360,5810,5810,5810,5810,0
20240419,161300,2427294360,5810,5810,5810,5810,0
20240419,161200,2427294360,5810,5810,5810,5810,0
20240419,161100,2427294360,5810,5810,5810,5810,0
20240419,161000,2427294360,5810,5810,5810,5810,0
20240419,160900,2427294360,5810,5810,5810,5810,0
20240419,160800,2427294360,5810,5810,5810,5810,5164
20240419,160700,2427294360,5810,5810,5810,5810,0
20240419,160600,2427294360,5810,5810,5810,5810,0
20240419,160500,2427294360,5810,5810,5810,5810,0
20240419,160400,2427294360,5810,5810,5810,5810,0
20240419,160300,2427294360,5810,5810,5810,5810,0
20240419,160200,2427294360,5810,5810,5810,5810,0
20240419,160100,2427294360,5810,5810,5810,5810,0
20240419,160000,2427294360,5810,5810,5810,5810,0
20240419,155900,2427294360,5810,5810,5810,5810,0
20240419,155800,2427294360,5810,5810,5810,5810,0
20240419,155700,2427294360,5810,5810,5810,5810,0
20240419,155600,2427294360,5810,5810,5810,5810,0
20240419,155500,2427294360,5810,5810,5810,5810,0
20240419,155400,2427294360,5810,5810,5810,5810,0
20240419,155300,2427294360,5810,5810,5810,5810,0
20240419,155200,2427294360,5810,5810,5810,5810,0
20240419,155100,2427294360,5810,5810,5810,5810,0
20240419,155000,2427294360,5810,5810,5810,5810,0
20240419,154900,2427294360,5810,5810,5810,5810,0
20240419,154800,2427294360,5810,5810,5810,5810,0
20240419,154700,2427294360,5810,5810,5810,5810,0
20240419,154600,2427294360,5810,5810,5810,5810,0
20240419,154500,2427294360,5810,5810,5810,5810,0
20240419,154400,2427294360,5810,5810,5810,5810,0
20240419,154300,2427294360,5810,5810,5810,5810,0
20240419,154200,2427294360,5810,5810,5810,5810,0
20240419,154100,2427294360,5810,5810,5810,5810,0
20240419,154000,2427294360,5810,5810,5810,5810,0
20240419,153900,2427294360,5810,5810,5810,5810,0
20240419,153800,2427294360,5810,5810,5810,5810,5164
20240419,153700,2427294360,5810,5810,5810,5810,0
20240419,153600,2427294360,5810,5810,5810,5810,0
20240419,153500,2427294360,5810,5810,5810,5810,0
20240419,153400,2427294360,5810,5810,5810,5810,0
20240419,153300,2427294360,5810,5810,5810,5810,0
20240419,153200,2427294360,5810,5810,5810,5810,0
20240419,153100,2427294360,5810,5810,5810,5810,0
20240419,153000,2427294360,5810,5810,5810,5810,5164
20240419,152900,2397291520,5850,5850,5850,5850,0
20240419,152800,2397291520,5850,5850,5850,5850,0
20240419,152700,2397291520,5850,5850,5850,5850,0
20240419,152600,2397291520,5850,5850,5850,5850,0
20240419,152500,2397291520,5850,5850,5850,5850,0
20240419,152400,2397291520,5850,5850,5850,5850,0
20240419,152300,2397291520,5850,5850,5850,5850,0
20240419,152200,2397291520,5850,5850,5850,5850,0
20240419,152100,2397291520,5850,5850,5850,5850,0
20240419,152000,2397291520,5850,5850,5850,5850,0
20240419,151900,2397291520,5850,5860,5860,5840,200
20240419,151800,2396122410,5840,5830,5840,5830,1241
20240419,151700,2388878490,5830,5820,5840,5820,1385
20240419,151600,2380798520,5830,5840,5840,5830,427
20240419,151500,2378308680,5840,5840,5840,5820,621
20240419,151400,2374684790,5830,5820,5830,5820,196
20240419,151300,2373542970,5810,5830,5830,5810,3596
20240419,151200,2352620800,5830,5850,5860,5830,2228
20240419,151100,2339625890,5840,5850,5860,5840,2565
20240419,151000,2324632020,5850,5850,5850,5850,888
20240419,150900,2319437220,5850,5850,5850,5850,1008
20240419,150800,2313540420,5840,5860,5860,5840,1405
20240419,150700,2305319550,5860,5850,5860,5850,266
20240419,150600,2303760990,5850,5850,5860,5830,746
20240419,150500,2299401510,5850,5870,5870,5850,3069
20240419,150400,2281425720,5860,5860,5870,5860,862
20240419,150300,2276371810,5860,5860,5860,5860,1261
20240419,150200,2268982350,5860,5840,5860,5830,1562
20240419,150100,2259835500,5860,5830,5860,5830,2
20240419,150000,2259823810,5820,5850,5850,5820,6670
20240419,145900,2220922800,5850,5850,5850,5850,4368
20240419,145800,2195370000,5850,5850,5860,5850,309
20240419,145700,2193561380,5850,5860,5860,5850,881
20240419,145600,2188406220,5860,5860,5860,5860,1999
20240419,145500,2176692080,5870,5870,5870,5860,64
20240419,145400,2176316900,5870,5870,5870,5870,71
20240419,145300,2175900130,5870,5880,5880,5870,582
20240419,145200,2172483490,5880,5870,5880,5870,261
20240419,145100,2170950310,5870,5880,5880,5870,12
20240419,145000,2170879850,5880,5880,5880,5880,439
20240419,144900,2168298530,5880,5880,5880,5870,5448
20240419,144800,2136290780,5880,5890,5890,5880,1163
20240419,144700,2129450130,5890,5880,5900,5880,371
20240419,144600,2127266730,5880,5880,5880,5880,1000
20240419,144500,2121386730,5880,5890,5890,5880,1500
20240419,144400,2112557440,5890,5890,5890,5890,683
20240419,144300,2108534570,5890,5890,5890,5890,93
20240419,144200,2107986800,5890,5890,5890,5890,193
20240419,144100,2106850030,5890,5890,5890,5880,468
20240419,144000,2104094510,5890,5880,5890,5880,101
20240419,143900,2103500360,5890,5900,5900,5890,1425
20240419,143800,2095095180,5910,5910,5910,5910,50
20240419,143700,2094799680,5910,5910,5910,5910,2494
20240419,143600,2080060140,5920,5920,5920,5920,0
20240419,143500,2080060140,5920,5920,5920,5920,545
20240419,143400,2076833740,5920,5910,5930,5910,398
20240419,143300,2074477800,5910,5910,5910,5910,106
20240419,143200,2073851340,5900,5910,5910,5900,124
20240419,143100,2073119500,5900,5900,5900,5900,1
20240419,143000,2073113600,5910,5910,5910,5910,605
20240419,142900,2069538050,5920,5920,5920,5920,0
20240419,142800,2069538050,5920,5920,5920,5920,2
20240419,142700,2069526210,5910,5910,5910,5910,100
20240419,142600,2068935210,5910,5910,5910,5910,209
20240419,142500,2067700020,5900,5900,5900,5900,633
20240419,142400,2063965320,5900,5890,5900,5880,125
20240419,142300,2063229190,5880,5890,5890,5880,1000
20240419,142200,2057349180,5880,5890,5890,5880,552
20240419,142100,2054103270,5910,5910,5910,5910,20
20240419,142000,2053985070,5910,5910,5910,5870,1135
20240419,141900,2047308240,5910,5930,5930,5910,600
20240419,141800,2043761240,5930,5940,5940,5930,17
20240419,141700,2043660270,5940,5940,5940,5940,6
20240419,141600,2043624630,5940,5890,5940,5890,1022
20240419,141500,2037573590,5890,5890,5890,5890,15
20240419,141400,2037485240,5890,5890,5890,5890,110
20240419,141300,2036837340,5890,5900,5900,5890,861
20240419,141200,2031760960,5900,5910,5930,5900,2347
20240419,141100,2017889710,5920,5920,5920,5920,46
20240419,141000,2017617390,5920,5920,5920,5920,100
20240419,140900,2017025390,5920,5920,5920,5920,27
20240419,140800,2016865550,5920,5920,5920,5920,27
20240419,140700,2016705710,5930,5930,5930,5930,1194
20240419,140600,2009625290,5940,5940,5940,5940,133
20240419,140500,2008835270,5930,5930,5950,5930,540
20240419,140400,2005631070,5930,5900,5930,5900,265
20240419,140300,2004060250,5910,5900,5910,5900,1348
20240419,140200,1996100490,5900,5910,5910,5900,309
20240419,140100,1994276380,5910,5900,5910,5900,441
20240419,140000,1991674070,5910,5910,5910,5910,1
20240419,135900,1991668160,5910,5930,5930,5910,54
20240419,135800,1991348470,5930,5930,5930,5930,12
20240419,135700,1991277310,5900,5900,5900,5900,18
20240419,135600,1991171110,5910,5900,5910,5900,35
20240419,135500,1990964310,5890,5920,5930,5890,1361
20240419,135400,1982927410,5920,5920,5920,5920,113
20240419,135300,1982258450,5910,5910,5910,5910,322
20240419,135200,1980355430,5900,5910,5910,5900,163
20240419,135100,1979393680,5910,5920,5920,5910,192
20240419,135000,1978258880,5920,5920,5920,5910,42
20240419,134900,1978010640,5910,5930,5930,5910,614
20240419,134800,1974381150,5910,5910,5910,5910,128
20240419,134700,1973624670,5910,5910,5910,5910,18
20240419,134600,1973518290,5910,5900,5910,5900,274
20240419,134500,1971901440,5910,5920,5920,5910,967
20240419,134400,1966185100,5930,5930,5940,5930,319
20240419,134300,1964293070,5930,5930,5930,5930,466
20240419,134200,1961529690,5930,5920,5930,5920,1378
20240419,134100,1953365150,5930,5930,5930,5920,86
20240419,134000,1952855670,5920,5930,5930,5920,257
20240419,133900,1951334150,5920,5920,5920,5920,102
20240419,133800,1950730310,5920,5920,5920,5920,996
20240419,133700,1944833990,5920,5920,5920,5920,2
20240419,133600,1944822150,5910,5910,5910,5910,14
20240419,133500,1944739410,5910,5910,5910,5910,187
20240419,133400,1943634240,5900,5900,5900,5890,218
20240419,133300,1942348310,5910,5900,5910,5900,1598
20240419,133200,1932920080,5890,5910,5920,5890,60
20240419,133100,1932566230,5920,5890,5920,5890,1003
20240419,133000,1926658490,5890,5920,5920,5890,3470
20240419,132900,1906180270,5930,5950,5950,5930,13
20240419,132800,1906102980,5950,5940,5950,5940,1522
20240419,132700,1897062270,5910,5910,5910,5910,0
20240419,132600,1897062270,5910,5910,5910,5910,377
20240419,132500,1894834200,5930,5930,5930,5930,6
20240419,132400,1894798620,5930,5940,5950,5930,363
20240419,132300,1892642020,5940,5940,5940,5940,51
20240419,132200,1892339080,5940,5900,5950,5900,1661
20240419,132100,1882490580,5910,5910,5910,5910,145
20240419,132000,1881633630,5910,5900,5910,5900,24
20240419,131900,1881491910,5890,5900,5900,5890,68
20240419,131800,1881090720,5900,5900,5900,5900,65
20240419,131700,1880707220,5900,5900,5900,5900,1255
20240419,131600,1873302720,5900,5870,5900,5870,716
20240419,131500,1869078440,5900,5880,5900,5860,482
20240419,131400,1866246640,5870,5870,5870,5870,184
20240419,131300,1865166560,5870,5880,5880,5870,133
20240419,131200,1864384840,5880,5880,5880,5880,496
20240419,131100,1861468360,5850,5880,5890,5850,2439
20240419,131000,1847161390,5890,5900,5900,5890,507
20240419,130900,1844173860,5890,5900,5900,5890,579
20240419,130800,1840758460,5900,5890,5900,5890,1418
20240419,130700,1832394660,5890,5890,5890,5890,145
20240419,130600,1831540610,5880,5880,5880,5880,325
20240419,130500,1829629610,5880,5880,5880,5870,186
20240419,130400,1828536040,5880,5880,5880,5880,924
20240419,130300,1823102920,5880,5870,5880,5870,303
20240419,130200,1821324300,5870,5870,5870,5870,711
20240419,130100,1817150730,5870,5870,5870,5870,401
20240419,130000,1814796860,5870,5870,5870,5870,2
20240419,125900,1814785120,5870,5860,5870,5860,50
20240419,125800,1814491820,5860,5860,5860,5860,90
20240419,125700,1813964420,5860,5860,5860,5860,276
20240419,125600,1812347060,5850,5850,5850,5850,0
20240419,125500,1812347060,5850,5850,5850,5850,300
20240419,125400,1810592060,5850,5830,5850,5830,207
20240419,125300,1809381130,5840,5830,5840,5830,138
20240419,125200,1808575220,5840,5840,5840,5830,93
20240419,125100,1808032740,5830,5830,5830,5830,1
20240419,125000,1808026910,5840,5830,5850,5830,432
20240419,124900,1805504880,5830,5830,5830,5820,1104
20240419,124800,1799073000,5830,5830,5840,5830,1650
20240419,124700,1789453000,5840,5840,5840,5840,306
20240419,124600,1787665960,5840,5840,5850,5840,267
20240419,124500,1786106330,5840,5840,5850,5840,547
20240419,124400,1782911660,5830,5830,5830,5830,0
20240419,124300,1782911660,5830,5840,5840,5830,2
20240419,124200,1782899990,5830,5850,5850,5830,2678
20240419,124100,1767281850,5830,5830,5830,5830,109
20240419,124000,1766646380,5840,5850,5850,5840,252
20240419,123900,1765174690,5850,5850,5850,5850,104
20240419,123800,1764566290,5850,5850,5850,5840,1058
20240419,123700,1758386990,5840,5840,5840,5840,300
20240419,123600,1756634990,5850,5850,5850,5840,370
20240419,123500,1754471400,5860,5850,5860,5850,142
20240419,123400,1753640690,5840,5850,5850,5840,720
20240419,123300,1749435640,5860,5860,5860,5860,14
20240419,123200,1749353600,5830,5850,5850,5830,845
20240419,123100,1744410890,5860,5860,5860,5860,251
20240419,123000,1742940030,5860,5860,5860,5850,1016
20240419,122900,1736992310,5860,5850,5860,5850,1501
20240419,122800,1728206450,5850,5840,5850,5830,763
20240419,122700,1723750780,5830,5830,5830,5830,768
20240419,122600,1719273340,5830,5820,5830,5820,629
20240419,122500,1715609630,5820,5820,5820,5820,71
20240419,122400,1715196410,5820,5820,5820,5820,678
20240419,122300,1711250450,5820,5820,5820,5820,382
20240419,122200,1709027210,5820,5820,5820,5820,109
20240419,122100,1708392830,5820,5820,5820,5810,1184
20240419,122000,1701511950,5820,5820,5820,5810,224
20240419,121900,1700209810,5820,5810,5820,5810,147
20240419,121800,1699354310,5820,5820,5820,5820,131
20240419,121700,1698591890,5810,5820,5820,5810,467
20240419,121600,1695873960,5820,5820,5820,5810,63
20240419,121500,1695507800,5800,5820,5820,5800,1137
20240419,121400,1688912450,5820,5820,5820,5820,390
20240419,121300,1686642650,5820,5800,5820,5800,235
20240419,121200,1685275650,5800,5800,5800,5800,82
20240419,121100,1684800050,5810,5810,5810,5800,280
20240419,121000,1683173260,5810,5800,5810,5790,1430
20240419,120900,1674881210,5800,5810,5810,5800,1152
20240419,120800,1668197460,5800,5820,5820,5800,224
20240419,120700,1666896230,5820,5820,5820,5820,35
20240419,120600,1666692530,5820,5810,5820,5810,3120
20240419,120500,1648558590,5810,5790,5820,5790,3312
20240419,120400,1629344690,5800,5790,5800,5790,316
20240419,120300,1627514870,5790,5770,5790,5770,43
20240419,120200,1627266160,5780,5760,5780,5760,136
20240419,120100,1626481800,5780,5770,5780,5760,1856
20240419,120000,1615765970,5770,5770,5770,5770,422
20240419,115900,1613331030,5770,5770,5770,5760,114
20240419,115800,1612674260,5770,5770,5770,5770,124
20240419,115700,1611958780,5760,5770,5770,5760,768
20240419,115600,1607528870,5770,5750,5770,5750,651
20240419,115500,1603777120,5760,5750,5760,5750,795
20240419,115400,1599205530,5750,5760,5760,5740,4264
20240419,115300,1574679550,5770,5770,5770,5760,426
20240419,115200,1572222740,5760,5750,5770,5750,462
20240419,115100,1569562820,5750,5750,5760,5740,240
20240419,115000,1568183100,5750,5740,5750,5740,303
20240419,114900,1566441720,5740,5740,5760,5730,1989
20240419,114800,1555026450,5740,5750,5750,5740,924
20240419,114700,1549717070,5750,5760,5760,5740,527
20240419,114600,1546685930,5760,5740,5760,5740,1423
20240419,114500,1538503960,5740,5770,5770,5740,895
20240419,114400,1533363230,5740,5730,5740,5720,2840
20240419,114300,1517089320,5740,5770,5770,5740,5688
20240419,114200,1484383780,5770,5770,5770,5770,2556
20240419,114100,1469635660,5770,5770,5770,5750,497
20240419,114000,1466768010,5740,5790,5790,5740,8844
20240419,113900,1415765340,5790,5790,5800,5790,177
20240419,113800,1414740200,5800,5800,5810,5800,1882
20240419,113700,1403823890,5800,5810,5810,5800,727
20240419,113600,1399606790,5810,5830,5830,5810,206
20240419,113500,1398408880,5820,5810,5820,5810,922
20240419,113400,1393049990,5810,5800,5810,5800,97
20240419,113300,1392486620,5800,5810,5810,5800,3406
20240419,113200,1372728780,5800,5820,5840,5800,433
20240419,113100,1370216750,5810,5810,5810,5800,1033
20240419,113000,1364220560,5810,5820,5830,5810,239
20240419,112900,1362830080,5820,5810,5820,5800,9275
20240419,112800,1309009850,5810,5840,5840,5810,3057
20240419,112700,1291221750,5840,5840,5840,5840,853
20240419,112600,1286240230,5840,5840,5840,5810,2582
20240419,112500,1271188050,5840,5810,5840,5810,1844
20240419,112400,1260430160,5810,5810,5820,5810,1020
20240419,112300,1254496160,5810,5830,5830,5810,1220
20240419,112200,1247401910,5830,5840,5840,5830,1904
20240419,112100,1236299750,5840,5840,5850,5830,1755
20240419,112000,1226063390,5830,5830,5830,5830,590
20240419,111900,1222623690,5840,5820,5840,5820,890
20240419,111800,1217434940,5810,5840,5840,5790,1441
20240419,111700,1209074670,5820,5820,5820,5730,9444
20240419,111600,1154677920,5800,5860,5890,5780,14907
20240419,111500,1067957310,5840,5910,5910,5840,10902
20240419,111400,1003799940,5910,5920,5930,5910,1780
20240419,111300,993262340,5930,5940,5940,5930,599
20240419,111200,989709770,5930,5920,5930,5920,648
20240419,111100,985872330,5930,5930,5930,5920,868
20240419,111000,980733180,5930,5930,5930,5920,261
20240419,110900,979185740,5920,5940,5940,5920,3151
20240419,110800,960512460,5940,5950,5950,5940,610
20240419,110700,956888730,5950,5940,5950,5940,1119
20240419,110600,950239510,5940,5930,5950,5930,674
20240419,110500,946237880,5930,5940,5940,5930,4014
20240419,110400,922421040,5940,5960,5960,5930,1194
20240419,110300,915330230,5960,5950,5960,5950,340
20240419,110200,913307180,5950,5940,5950,5940,817
20240419,110100,908454100,5940,5930,5940,5910,2070
20240419,110000,896171380,5930,5930,5940,5920,1958
20240419,105900,884568810,5940,5930,5940,5930,1322
20240419,105800,876722300,5930,5950,5950,5930,1405
20240419,105700,868384030,5940,5960,5960,5940,3815
20240419,105600,845705990,5960,5950,5970,5930,4967
20240419,105500,816174300,5950,6010,6010,5950,9099
20240419,105400,761759140,6010,6010,6010,6010,373
20240419,105300,759517410,6010,6000,6020,6000,554
20240419,105200,756191460,6000,6010,6010,6000,380
20240419,105100,753911400,6000,6000,6000,6000,539
20240419,105000,750677400,6000,6000,6000,5990,166
20240419,104900,749682340,5990,6010,6010,5990,944
20240419,104800,744019840,6010,6010,6010,6010,252
20240419,104700,742505320,5990,6010,6040,5990,12194
20240419,104600,669329420,6010,6010,6010,6000,952
20240419,104500,663608220,6010,6010,6010,6000,470
20240419,104400,660787120,6010,6010,6010,6010,298
20240419,104300,658996140,6020,6030,6030,6010,3171
20240419,104200,639934120,6030,6030,6030,6020,48
20240419,104100,639644700,6020,6020,6040,6010,380
20240419,104000,637357300,6030,6050,6050,6030,148
20240419,103900,636464470,6060,6030,6060,6010,926
20240419,103800,630888920,6020,6020,6030,6020,425
20240419,103700,628329360,6020,6040,6040,6020,3713
20240419,103600,605968930,6030,6030,6030,6030,64
20240419,103500,605583010,6030,6030,6040,6030,400
20240419,103400,603170990,6030,6020,6030,6020,1425
20240419,103300,594589990,6020,6050,6050,6020,4320
20240419,103200,568534760,6040,6050,6050,6040,457
20240419,103100,565771900,6040,6040,6040,6040,1229
20240419,103000,558348740,6050,6040,6050,6030,1930
20240419,102900,546699280,6030,6070,6070,6030,15935
20240419,102800,450253910,6070,6080,6080,6070,4011
20240419,102700,425871830,6080,6080,6080,6080,220
20240419,102600,424534230,6080,6090,6090,6080,1039
20240419,102500,418207700,6090,6100,6100,6090,336
20240419,102400,416161310,6100,6100,6100,6100,5
20240419,102300,416130810,6090,6090,6090,6090,439
20240419,102200,413457300,6090,6090,6110,6090,447
20240419,102100,410734750,6090,6100,6100,6090,328
20240419,102000,408736610,6090,6100,6100,6090,2982
20240419,101900,390567610,6100,6110,6110,6100,701
20240419,101800,386288020,6130,6130,6130,6130,0
20240419,101700,386288020,6130,6110,6130,6110,12
20240419,101600,386214660,6110,6110,6120,6110,323
20240419,101500,384241080,6110,6110,6110,6110,181
20240419,101400,383135170,6120,6120,6120,6120,124
20240419,101300,382376290,6120,6130,6130,6120,98
20240419,101200,381776470,6120,6110,6120,6110,91
20240419,101100,381220450,6110,6120,6130,6110,223
20240419,101000,379857890,6110,6130,6130,6110,506
20240419,100900,376756730,6130,6120,6130,6120,460
20240419,100800,373941280,6110,6130,6130,6110,1039
20240419,100700,367590620,6130,6130,6130,6130,0
20240419,100600,367590620,6130,6150,6150,6130,240
20240419,100500,366117730,6150,6140,6150,6140,237
20240419,100400,364661290,6140,6150,6150,6140,215
20240419,100300,363341180,6140,6140,6140,6140,469
20240419,100200,360461520,6120,6120,6120,6120,223
20240419,100100,359096760,6140,6130,6140,6130,9
20240419,100000,359041510,6120,6140,6140,6120,73
20240419,095900,358594560,6140,6130,6140,6120,378
20240419,095800,356280890,6130,6130,6150,6130,1457
20240419,095700,347348850,6150,6160,6160,6140,193
20240419,095600,346163430,6150,6160,6160,6150,530
20240419,095500,342898680,6160,6160,6160,6150,77
20240419,095400,342424950,6170,6170,6170,6160,469
20240419,095300,339534790,6170,6150,6170,6150,677
20240419,095200,335363320,6150,6150,6150,6140,161
20240419,095100,334373190,6150,6140,6150,6140,246
20240419,095000,332862700,6140,6150,6150,6140,638
20240419,094900,328944300,6150,6170,6170,6140,191
20240419,094800,327770430,6170,6160,6170,6130,424
20240419,094700,325156370,6160,6140,6160,6140,950
20240419,094600,319315500,6140,6140,6140,6140,13
20240419,094500,319235680,6140,6140,6140,6140,36
20240419,094400,319014640,6110,6100,6110,6100,93
20240419,094300,318446900,6110,6110,6110,6110,160
20240419,094200,317469300,6100,6110,6110,6100,30
20240419,094100,317286240,6110,6110,6110,6110,10
20240419,094000,317225140,6100,6150,6150,6100,131
20240419,093900,316422410,6150,6140,6150,6140,66
20240419,093800,316017100,6140,6130,6140,6130,1207
20240419,093700,308615060,6120,6130,6130,6120,16
20240419,093600,308517060,6130,6100,6130,6100,6
20240419,093500,308480430,6100,6100,6130,6090,1150
20240419,093400,301458090,6100,6080,6100,6080,31
20240419,093300,301269340,6080,6100,6100,6080,638
20240419,093200,297389660,6080,6080,6080,6080,900
20240419,093100,291917660,6090,6110,6110,6090,59
20240419,093000,291558110,6110,6110,6110,6110,50
20240419,092900,291252610,6110,6110,6110,6080,450
20240419,092800,288509090,6080,6100,6100,6080,201
20240419,092700,287283370,6110,6110,6110,6080,1783
20240419,092600,276436220,6110,6100,6110,6090,179
20240419,092500,275345830,6090,6110,6110,6070,2037
20240419,092400,262974430,6080,6100,6140,6080,3497
20240419,092300,241690390,6100,6140,6140,6100,1094
20240419,092200,234998480,6140,6140,6140,6140,18
20240419,092100,234887960,6140,6140,6140,6140,87
20240419,092000,234353780,6130,6140,6140,6130,523
20240419,091900,231146150,6140,6150,6160,6140,1161
20240419,091800,224007080,6150,6150,6150,6140,333
20240419,091700,221959980,6150,6140,6150,6140,117
20240419,091600,221241190,6150,6160,6160,6150,330
20240419,091500,219211340,6160,6140,6160,6140,1477
20240419,091400,210141820,6140,6140,6140,6140,909
20240419,091300,204560560,6140,6130,6140,6130,583
20240419,091200,200986120,6130,6110,6130,6100,361
20240419,091100,198779460,6110,6090,6110,6080,1970
20240419,091000,186771200,6090,6130,6130,6090,3639
20240419,090900,164572720,6120,6130,6130,6120,66
20240419,090800,164168440,6140,6110,6140,6110,242
20240419,090700,162689130,6110,6140,6140,6110,822
20240419,090600,157647260,6150,6160,6190,6150,2820
20240419,090500,140282340,6150,6150,6160,6150,312
20240419,090400,138362480,6160,6150,6180,6150,2952
20240419,090300,120172090,6160,6150,6160,6130,1797
20240419,090200,109132790,6150,6110,6150,6090,2668
20240419,090100,92736850,6090,6090,6110,6050,4324
20240419,090000,66434600,6070,6160,6180,6070,10767