stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,191900,3574182180,8020,8020,8020,8020,4718
20240419,191800,3574182180,8020,8020,8020,8020,0
20240419,191700,3574182180,8020,8020,8020,8020,0
20240419,191600,3574182180,8020,8020,8020,8020,0
20240419,191500,3574182180,8020,8020,8020,8020,0
20240419,191400,3574182180,8020,8020,8020,8020,0
20240419,191300,3574182180,8020,8020,8020,8020,0
20240419,191200,3574182180,8020,8020,8020,8020,0
20240419,191100,3574182180,8020,8020,8020,8020,0
20240419,191000,3574182180,8020,8020,8020,8020,0
20240419,190900,3574182180,8020,8020,8020,8020,0
20240419,190800,3574182180,8020,8020,8020,8020,0
20240419,190700,3574182180,8020,8020,8020,8020,0
20240419,190600,3574182180,8020,8020,8020,8020,0
20240419,190500,3574182180,8020,8020,8020,8020,0
20240419,190400,3574182180,8020,8020,8020,8020,0
20240419,190300,3574182180,8020,8020,8020,8020,0
20240419,190200,3574182180,8020,8020,8020,8020,0
20240419,190100,3574182180,8020,8020,8020,8020,0
20240419,190000,3574182180,8020,8020,8020,8020,0
20240419,185900,3574182180,8020,8020,8020,8020,0
20240419,185800,3574182180,8020,8020,8020,8020,0
20240419,185700,3574182180,8020,8020,8020,8020,0
20240419,185600,3574182180,8020,8020,8020,8020,0
20240419,185500,3574182180,8020,8020,8020,8020,0
20240419,185400,3574182180,8020,8020,8020,8020,0
20240419,185300,3574182180,8020,8020,8020,8020,0
20240419,185200,3574182180,8020,8020,8020,8020,0
20240419,185100,3574182180,8020,8020,8020,8020,0
20240419,185000,3574182180,8020,8020,8020,8020,0
20240419,184900,3574182180,8020,8020,8020,8020,4718
20240419,184800,3574182180,8020,8020,8020,8020,0
20240419,184700,3574182180,8020,8020,8020,8020,0
20240419,184600,3574182180,8020,8020,8020,8020,0
20240419,184500,3574182180,8020,8020,8020,8020,0
20240419,184400,3574182180,8020,8020,8020,8020,0
20240419,184300,3574182180,8020,8020,8020,8020,0
20240419,184200,3574182180,8020,8020,8020,8020,0
20240419,184100,3574182180,8020,8020,8020,8020,0
20240419,184000,3574182180,8020,8020,8020,8020,0
20240419,183900,3574182180,8020,8020,8020,8020,0
20240419,183800,3574182180,8020,8020,8020,8020,0
20240419,183700,3574182180,8020,8020,8020,8020,0
20240419,183600,3574182180,8020,8020,8020,8020,0
20240419,183500,3574182180,8020,8020,8020,8020,0
20240419,183400,3574182180,8020,8020,8020,8020,0
20240419,183300,3574182180,8020,8020,8020,8020,0
20240419,183200,3574182180,8020,8020,8020,8020,0
20240419,183100,3574182180,8020,8020,8020,8020,0
20240419,183000,3574182180,8020,8020,8020,8020,0
20240419,182900,3574182180,8020,8020,8020,8020,0
20240419,182800,3574182180,8020,8020,8020,8020,0
20240419,182700,3574182180,8020,8020,8020,8020,0
20240419,182600,3574182180,8020,8020,8020,8020,0
20240419,182500,3574182180,8020,8020,8020,8020,0
20240419,182400,3574182180,8020,8020,8020,8020,0
20240419,182300,3574182180,8020,8020,8020,8020,0
20240419,182200,3574182180,8020,8020,8020,8020,0
20240419,182100,3574182180,8020,8020,8020,8020,0
20240419,182000,3574182180,8020,8020,8020,8020,0
20240419,181900,3574182180,8020,8020,8020,8020,4718
20240419,181800,3574182180,8020,8020,8020,8020,0
20240419,181700,3574182180,8020,8020,8020,8020,0
20240419,181600,3574182180,8020,8020,8020,8020,0
20240419,181500,3574182180,8020,8020,8020,8020,0
20240419,181400,3574182180,8020,8020,8020,8020,0
20240419,181300,3574182180,8020,8020,8020,8020,0
20240419,181200,3574182180,8020,8020,8020,8020,0
20240419,181100,3574182180,8020,8020,8020,8020,0
20240419,181000,3574182180,8020,8020,8020,8020,0
20240419,180900,3574182180,8020,8020,8020,8020,0
20240419,180800,3574182180,8020,8020,8020,8020,0
20240419,180700,3574182180,8020,8020,8020,8020,0
20240419,180600,3574182180,8020,8020,8020,8020,0
20240419,180500,3574182180,8020,8020,8020,8020,0
20240419,180400,3574182180,8020,8020,8020,8020,0
20240419,180300,3574182180,8020,8020,8020,8020,0
20240419,180200,3574182180,8020,8020,8020,8020,0
20240419,180100,3574182180,8020,8020,8020,8020,0
20240419,180000,3574182180,8020,8020,8020,8020,0
20240419,175900,3574182180,8020,8020,8020,8020,0
20240419,175800,3574182180,8020,8020,8020,8020,0
20240419,175700,3574182180,8020,8020,8020,8020,0
20240419,175600,3574182180,8020,8020,8020,8020,0
20240419,175500,3574182180,8020,8020,8020,8020,0
20240419,175400,3574182180,8020,8020,8020,8020,0
20240419,175300,3574182180,8020,8020,8020,8020,0
20240419,175200,3574182180,8020,8020,8020,8020,0
20240419,175100,3574182180,8020,8020,8020,8020,0
20240419,175000,3574182180,8020,8020,8020,8020,0
20240419,174900,3574182180,8020,8020,8020,8020,4718
20240419,174800,3574182180,8020,8020,8020,8020,0
20240419,174700,3574182180,8020,8020,8020,8020,0
20240419,174600,3574182180,8020,8020,8020,8020,0
20240419,174500,3574182180,8020,8020,8020,8020,0
20240419,174400,3574182180,8020,8020,8020,8020,0
20240419,174300,3574182180,8020,8020,8020,8020,0
20240419,174200,3574182180,8020,8020,8020,8020,0
20240419,174100,3574182180,8020,8020,8020,8020,0
20240419,174000,3574182180,8020,8020,8020,8020,0
20240419,173900,3574182180,8020,8020,8020,8020,0
20240419,173800,3574182180,8020,8020,8020,8020,0
20240419,173700,3574182180,8020,8020,8020,8020,0
20240419,173600,3574182180,8020,8020,8020,8020,0
20240419,173500,3574182180,8020,8020,8020,8020,0
20240419,173400,3574182180,8020,8020,8020,8020,0
20240419,173300,3574182180,8020,8020,8020,8020,0
20240419,173200,3574182180,8020,8020,8020,8020,0
20240419,173100,3574182180,8020,8020,8020,8020,0
20240419,173000,3574182180,8020,8020,8020,8020,0
20240419,172900,3574182180,8020,8020,8020,8020,0
20240419,172800,3574182180,8020,8020,8020,8020,0
20240419,172700,3574182180,8020,8020,8020,8020,0
20240419,172600,3574182180,8020,8020,8020,8020,0
20240419,172500,3574182180,8020,8020,8020,8020,0
20240419,172400,3574182180,8020,8020,8020,8020,0
20240419,172300,3574182180,8020,8020,8020,8020,0
20240419,172200,3574182180,8020,8020,8020,8020,0
20240419,172100,3574182180,8020,8020,8020,8020,0
20240419,172000,3574182180,8020,8020,8020,8020,0
20240419,171900,3574182180,8020,8020,8020,8020,4718
20240419,171800,3574182180,8020,8020,8020,8020,0
20240419,171700,3574182180,8020,8020,8020,8020,0
20240419,171600,3574182180,8020,8020,8020,8020,0
20240419,171500,3574182180,8020,8020,8020,8020,0
20240419,171400,3574182180,8020,8020,8020,8020,0
20240419,171300,3574182180,8020,8020,8020,8020,0
20240419,171200,3574182180,8020,8020,8020,8020,0
20240419,171100,3574182180,8020,8020,8020,8020,0
20240419,171000,3574182180,8020,8020,8020,8020,0
20240419,170900,3574182180,8020,8020,8020,8020,0
20240419,170800,3574182180,8020,8020,8020,8020,0
20240419,170700,3574182180,8020,8020,8020,8020,0
20240419,170600,3574182180,8020,8020,8020,8020,0
20240419,170500,3574182180,8020,8020,8020,8020,0
20240419,170400,3574182180,8020,8020,8020,8020,0
20240419,170300,3574182180,8020,8020,8020,8020,0
20240419,170200,3574182180,8020,8020,8020,8020,0
20240419,170100,3574182180,8020,8020,8020,8020,0
20240419,170000,3574182180,8020,8020,8020,8020,0
20240419,165900,3574182180,8020,8020,8020,8020,0
20240419,165800,3574182180,8020,8020,8020,8020,0
20240419,165700,3574182180,8020,8020,8020,8020,0
20240419,165600,3574182180,8020,8020,8020,8020,0
20240419,165500,3574182180,8020,8020,8020,8020,0
20240419,165400,3574182180,8020,8020,8020,8020,0
20240419,165300,3574182180,8020,8020,8020,8020,0
20240419,165200,3574182180,8020,8020,8020,8020,0
20240419,165100,3574182180,8020,8020,8020,8020,0
20240419,165000,3574182180,8020,8020,8020,8020,0
20240419,164900,3574182180,8020,8020,8020,8020,4718
20240419,164800,3574182180,8020,8020,8020,8020,0
20240419,164700,3574182180,8020,8020,8020,8020,0
20240419,164600,3574182180,8020,8020,8020,8020,0
20240419,164500,3574182180,8020,8020,8020,8020,0
20240419,164400,3574182180,8020,8020,8020,8020,0
20240419,164300,3574182180,8020,8020,8020,8020,0
20240419,164200,3574182180,8020,8020,8020,8020,0
20240419,164100,3574182180,8020,8020,8020,8020,0
20240419,164000,3574182180,8020,8020,8020,8020,0
20240419,163900,3574182180,8020,8020,8020,8020,0
20240419,163800,3574182180,8020,8020,8020,8020,0
20240419,163700,3574182180,8020,8020,8020,8020,0
20240419,163600,3574182180,8020,8020,8020,8020,0
20240419,163500,3574182180,8020,8020,8020,8020,0
20240419,163400,3574182180,8020,8020,8020,8020,0
20240419,163300,3574182180,8020,8020,8020,8020,0
20240419,163200,3574182180,8020,8020,8020,8020,0
20240419,163100,3574182180,8020,8020,8020,8020,0
20240419,163000,3574182180,8020,8020,8020,8020,0
20240419,162900,3574182180,8020,8020,8020,8020,0
20240419,162800,3574182180,8020,8020,8020,8020,0
20240419,162700,3574182180,8020,8020,8020,8020,0
20240419,162600,3574182180,8020,8020,8020,8020,0
20240419,162500,3574182180,8020,8020,8020,8020,0
20240419,162400,3574182180,8020,8020,8020,8020,0
20240419,162300,3574182180,8020,8020,8020,8020,0
20240419,162200,3574182180,8020,8020,8020,8020,0
20240419,162100,3574182180,8020,8020,8020,8020,0
20240419,162000,3574182180,8020,8020,8020,8020,0
20240419,161900,3574182180,8020,8020,8020,8020,4718
20240419,161800,3574182180,8020,8020,8020,8020,0
20240419,161700,3574182180,8020,8020,8020,8020,0
20240419,161600,3574182180,8020,8020,8020,8020,0
20240419,161500,3574182180,8020,8020,8020,8020,0
20240419,161400,3574182180,8020,8020,8020,8020,0
20240419,161300,3574182180,8020,8020,8020,8020,0
20240419,161200,3574182180,8020,8020,8020,8020,0
20240419,161100,3574182180,8020,8020,8020,8020,0
20240419,161000,3574182180,8020,8020,8020,8020,0
20240419,160900,3574182180,8020,8020,8020,8020,0
20240419,160800,3574182180,8020,8020,8020,8020,0
20240419,160700,3574182180,8020,8020,8020,8020,0
20240419,160600,3574182180,8020,8020,8020,8020,0
20240419,160500,3574182180,8020,8020,8020,8020,0
20240419,160400,3574182180,8020,8020,8020,8020,0
20240419,160300,3574182180,8020,8020,8020,8020,0
20240419,160200,3574182180,8020,8020,8020,8020,0
20240419,160100,3574182180,8020,8020,8020,8020,0
20240419,160000,3574182180,8020,8020,8020,8020,0
20240419,155900,3574182180,8020,8020,8020,8020,0
20240419,155800,3574182180,8020,8020,8020,8020,0
20240419,155700,3574182180,8020,8020,8020,8020,0
20240419,155600,3574182180,8020,8020,8020,8020,0
20240419,155500,3574182180,8020,8020,8020,8020,0
20240419,155400,3574182180,8020,8020,8020,8020,0
20240419,155300,3574182180,8020,8020,8020,8020,0
20240419,155200,3574182180,8020,8020,8020,8020,0
20240419,155100,3574182180,8020,8020,8020,8020,0
20240419,155000,3574182180,8020,8020,8020,8020,0
20240419,154900,3574182180,8020,8020,8020,8020,4718
20240419,154800,3574182180,8020,8020,8020,8020,0
20240419,154700,3574182180,8020,8020,8020,8020,0
20240419,154600,3574182180,8020,8020,8020,8020,0
20240419,154500,3574182180,8020,8020,8020,8020,0
20240419,154400,3574182180,8020,8020,8020,8020,0
20240419,154300,3574182180,8020,8020,8020,8020,0
20240419,154200,3574182180,8020,8020,8020,8020,0
20240419,154100,3574182180,8020,8020,8020,8020,0
20240419,154000,3574182180,8020,8020,8020,8020,0
20240419,153900,3574182180,8020,8020,8020,8020,0
20240419,153800,3574182180,8020,8020,8020,8020,0
20240419,153700,3574182180,8020,8020,8020,8020,0
20240419,153600,3574182180,8020,8020,8020,8020,0
20240419,153500,3574182180,8020,8020,8020,8020,0
20240419,153400,3574182180,8020,8020,8020,8020,0
20240419,153300,3574182180,8020,8020,8020,8020,0
20240419,153200,3574182180,8020,8020,8020,8020,0
20240419,153100,3574182180,8020,8020,8020,8020,0
20240419,153000,3574182180,8020,8020,8020,8020,4718
20240419,152900,3536343820,7990,7990,7990,7990,0
20240419,152800,3536343820,7990,7990,7990,7990,0
20240419,152700,3536343820,7990,7990,7990,7990,0
20240419,152600,3536343820,7990,7990,7990,7990,0
20240419,152500,3536343820,7990,7990,7990,7990,0
20240419,152400,3536343820,7990,7990,7990,7990,0
20240419,152300,3536343820,7990,7990,7990,7990,0
20240419,152200,3536343820,7990,7990,7990,7990,0
20240419,152100,3536343820,7990,7990,7990,7990,0
20240419,152000,3536343820,7990,7990,7990,7990,0
20240419,151900,3536343820,7990,7990,8000,7990,1514
20240419,151800,3524243200,8000,7990,8000,7980,2236
20240419,151700,3506373350,8000,8000,8000,7990,2083
20240419,151600,3489710000,8000,8010,8020,8000,3181
20240419,151500,3464221730,8010,8000,8010,8000,693
20240419,151400,3458671300,8010,8010,8010,8000,424
20240419,151300,3455275140,8010,7990,8010,7980,4405
20240419,151200,3420051310,7990,7990,7990,7980,337
20240419,151100,3417358780,8000,7990,8000,7990,1115
20240419,151000,3408447560,8000,7990,8000,7990,120
20240419,150900,3407487960,8000,7990,8000,7990,503
20240419,150800,3403468490,7990,7980,7990,7980,246
20240419,150700,3401504610,7980,7980,7980,7980,1534
20240419,150600,3389263290,7980,7980,7990,7980,1239
20240419,150500,3379376020,7980,7980,7980,7980,203
20240419,150400,3377756080,7990,7990,8000,7980,516
20240419,150300,3373633210,7980,7980,7980,7980,100
20240419,150200,3372835210,7980,7990,7990,7980,652
20240419,150100,3367627530,7980,7980,7980,7980,300
20240419,150000,3365233530,7990,7970,7990,7970,2121
20240419,145900,3348306780,7970,7970,7970,7970,101
20240419,145800,3347501810,7970,7970,7970,7970,12
20240419,145700,3347406170,7960,7970,7970,7960,1383
20240419,145600,3336387470,7970,7960,7970,7960,1030
20240419,145500,3328178410,7960,7950,7960,7950,1442
20240419,145400,3316700100,7950,7960,7960,7950,169
20240419,145300,3315356540,7960,7960,7960,7960,928
20240419,145200,3307969660,7960,7960,7960,7960,80
20240419,145100,3307332860,7950,7960,7960,7950,72
20240419,145000,3306760350,7960,7960,7970,7960,477
20240419,144900,3302963280,7960,7960,7960,7960,461
20240419,144800,3299293720,7960,7970,7970,7960,295
20240419,144700,3296944960,7970,7980,7980,7970,62
20240419,144600,3296450320,7980,7960,7980,7960,111
20240419,144500,3295566720,7960,7960,7960,7960,401
20240419,144400,3292374760,7960,7960,7970,7960,324
20240419,144300,3289793680,7960,7960,7960,7960,0
20240419,144200,3289793680,7960,7950,7960,7950,1013
20240419,144100,3281738650,7960,7950,7960,7950,463
20240419,144000,3278056270,7960,7960,7960,7950,417
20240419,143900,3274737450,7970,7970,7970,7970,493
20240419,143800,3270808240,7970,7960,7970,7950,673
20240419,143700,3265457040,7960,7960,7960,7960,150
20240419,143600,3264263040,7950,7950,7950,7950,1016
20240419,143500,3256185840,7970,7970,7970,7970,318
20240419,143400,3253651380,7950,7950,7950,7950,100
20240419,143300,3252856380,7970,7970,7970,7970,1
20240419,143200,3252848410,7970,7970,7970,7970,149
20240419,143100,3251660880,7970,7950,7970,7950,1665
20240419,143000,3238400830,7950,7970,7970,7950,300
20240419,142900,3236013830,7970,7970,7970,7970,340
20240419,142800,3233304030,7980,7950,7980,7950,207
20240419,142700,3231654290,7970,7950,7970,7950,46
20240419,142600,3231288140,7960,7970,7970,7960,16
20240419,142500,3231160720,7970,7970,7980,7970,53
20240419,142400,3230738190,7980,7960,7980,7950,1005
20240419,142300,3222748280,7950,7960,7960,7950,4
20240419,142200,3222716470,7960,7960,7960,7960,899
20240419,142100,3215560430,7980,7960,7980,7960,359
20240419,142000,3212702610,7960,7970,7970,7960,32
20240419,141900,3212447790,7980,7980,7980,7980,110
20240419,141800,3211569990,7980,7970,7980,7970,11
20240419,141700,3211482230,7960,7960,7960,7960,132
20240419,141600,3210431510,7960,7960,7960,7960,5
20240419,141500,3210391710,7960,7970,7970,7960,22
20240419,141400,3210216400,7970,7970,7970,7940,1157
20240419,141300,3201023250,7970,7970,7970,7970,1
20240419,141200,3201015280,7970,7970,7970,7970,10
20240419,141100,3200935580,7940,7950,7950,7940,107
20240419,141000,3200085980,7940,7950,7950,7940,777
20240419,140900,3193914380,7960,7950,7960,7950,25
20240419,140800,3193715480,7920,7970,7980,7920,3445
20240419,140700,3166330200,7970,7970,7970,7970,10
20240419,140600,3166250500,7980,7990,7990,7980,9
20240419,140500,3166178630,7990,7990,7990,7990,22
20240419,140400,3166002850,7990,7980,7990,7980,220
20240419,140300,3164247120,7980,7980,7980,7980,160
20240419,140200,3162970320,7970,8000,8000,7970,452
20240419,140100,3159363330,8000,8000,8000,8000,2
20240419,140000,3159347330,7980,7980,7980,7980,11
20240419,135900,3159259550,7980,7980,8000,7980,34
20240419,135800,3158988190,8000,7990,8000,7980,663
20240419,135700,3153691820,8000,8000,8000,8000,46
20240419,135600,3153323820,8000,8000,8000,7990,218
20240419,135500,3151579870,8000,8010,8020,7990,284
20240419,135400,3149310450,8010,8010,8010,8010,101
20240419,135300,3148501440,8010,8020,8020,8010,32
20240419,135200,3148245000,8020,8020,8020,7990,103
20240419,135100,3147420870,8000,8020,8020,8000,18
20240419,135000,3147276830,8030,8030,8030,8030,10
20240419,134900,3147196530,8020,8010,8030,7990,1832
20240419,134800,3132502030,8010,7990,8010,7990,2048
20240419,134700,3116117490,7990,7980,7990,7980,334
20240419,134600,3113449430,7980,7980,7980,7980,105
20240419,134500,3112611530,7980,7970,7980,7960,1106
20240419,134400,3103801530,7970,7960,7970,7960,114
20240419,134300,3102892980,7970,7970,7970,7970,1
20240419,134200,3102885010,7970,7970,7970,7960,71
20240419,134100,3102319260,7960,7970,7970,7960,858
20240419,134000,3095489470,7960,7970,7970,7960,19
20240419,133900,3095338220,7940,7960,7970,7940,23
20240419,133800,3095155150,7960,7930,7960,7930,23
20240419,133700,3094972490,7920,7960,7960,7920,1427
20240419,133600,3083636040,7970,7970,7970,7960,17
20240419,133500,3083500670,7970,7950,7970,7950,59
20240419,133400,3083031440,7950,7980,7980,7940,4309
20240419,133300,3048724660,7990,7990,7990,7980,15
20240419,133200,3048604840,7990,7990,7990,7980,24
20240419,133100,3048413090,7990,7990,7990,7980,536
20240419,133000,3044131350,7990,7990,7990,7990,231
20240419,132900,3042285660,7990,7970,8000,7970,3445
20240419,132800,3014735850,7970,7970,7970,7970,936
20240419,132700,3007275930,7970,7970,7970,7970,5
20240419,132600,3007236080,7970,8000,8000,7970,202
20240419,132500,3005625700,7970,7980,8000,7970,2381
20240419,132400,2986598770,7970,7970,7970,7970,0
20240419,132300,2986598770,7970,7980,7980,7970,548
20240419,132200,2982227160,7980,7980,7980,7980,131
20240419,132100,2981181780,7980,7980,7980,7980,25
20240419,132000,2980982280,7980,7970,7980,7970,1667
20240419,131900,2967681620,7980,7980,7980,7980,9
20240419,131800,2967609800,7980,7980,7980,7950,143
20240419,131700,2966471660,7950,7960,7960,7950,1926
20240419,131600,2951150710,7960,7970,7980,7960,875
20240419,131500,2944171450,7970,7960,7970,7960,38
20240419,131400,2943868670,7970,7970,7970,7970,120
20240419,131300,2942912270,7970,7950,7970,7950,1751
20240419,131200,2928975090,7950,7950,7960,7950,220
20240419,131100,2927226000,7950,7950,7960,7950,215
20240419,131000,2925516730,7960,7950,7960,7950,71
20240419,130900,2924952080,7950,7950,7950,7950,895
20240419,130800,2917836830,7930,7930,7930,7930,0
20240419,130700,2917836830,7930,7950,7950,7930,1091
20240419,130600,2909176380,7950,7960,7960,7950,111
20240419,130500,2908293820,7960,7960,7960,7950,498
20240419,130400,2904334430,7960,7960,7960,7960,247
20240419,130300,2902368310,7970,7950,7970,7950,1073
20240419,130200,2893837700,7950,7970,7970,7950,96
20240419,130100,2893074320,7940,7980,7980,7940,551
20240419,130000,2888691030,7980,7980,7990,7980,940
20240419,125900,2881189230,7980,7970,7980,7960,535
20240419,125800,2876930050,7970,7970,7970,7970,84
20240419,125700,2876260570,7970,7990,7990,7970,1026
20240419,125600,2868078830,7990,7970,7990,7970,1219
20240419,125500,2858353950,7970,7970,7980,7970,345
20240419,125400,2855602220,7980,7920,7980,7920,6994
20240419,125300,2799997460,7930,7930,7930,7930,107
20240419,125200,2799148950,7930,7930,7930,7920,223
20240419,125100,2797380680,7930,7930,7930,7920,517
20240419,125000,2793281220,7920,7920,7920,7920,832
20240419,124900,2786691780,7920,7930,7930,7920,265
20240419,124800,2784592870,7930,7920,7930,7910,1724
20240419,124700,2770937110,7910,7890,7910,7890,4093
20240419,124600,2738601480,7890,7910,7910,7890,507
20240419,124500,2734597340,7910,7910,7910,7910,9
20240419,124400,2734526150,7890,7880,7890,7880,94
20240419,124300,2733784540,7910,7890,7910,7880,509
20240419,124200,2729769310,7890,7910,7910,7880,1244
20240419,124100,2719965150,7910,7890,7910,7880,501
20240419,124000,2716013340,7930,7910,7930,7890,1452
20240419,123900,2704543550,7900,7930,7930,7900,839
20240419,123800,2697903940,7910,7940,7940,7910,491
20240419,123700,2694014130,7910,7940,7940,7900,1536
20240419,123600,2681859420,7910,7930,7940,7910,399
20240419,123500,2678703110,7920,7940,7940,7920,630
20240419,123400,2673707510,7930,7930,7930,7910,71
20240419,123300,2673145110,7930,7920,7930,7920,719
20240419,123200,2667449500,7920,7910,7930,7910,2695
20240419,123100,2646108200,7900,7890,7900,7870,1570
20240419,123000,2633720970,7900,7900,7900,7900,253
20240419,122900,2631722270,7900,7900,7900,7900,20
20240419,122800,2631564270,7870,7890,7890,7870,605
20240419,122700,2626799850,7900,7880,7900,7880,469
20240419,122600,2623104110,7880,7910,7910,7880,541
20240419,122500,2618840760,7880,7900,7910,7880,1184
20240419,122400,2609499320,7880,7880,7890,7880,450
20240419,122300,2605952040,7880,7890,7890,7880,401
20240419,122200,2602791440,7900,7900,7900,7870,1029
20240419,122100,2594692340,7870,7890,7900,7870,600
20240419,122000,2589968240,7900,7860,7900,7860,2068
20240419,121900,2573672390,7860,7870,7870,7860,330
20240419,121800,2571077470,7860,7850,7860,7850,1044
20240419,121700,2562878050,7860,7870,7870,7860,669
20240419,121600,2557619100,7870,7850,7870,7850,1804
20240419,121500,2543454070,7850,7850,7850,7850,1785
20240419,121400,2529441820,7820,7820,7820,7820,60
20240419,121300,2528972620,7820,7860,7860,7820,3174
20240419,121200,2504129290,7870,7860,7870,7860,419
20240419,121100,2500835860,7860,7840,7860,7840,601
20240419,121000,2496117580,7850,7850,7860,7850,359
20240419,120900,2493299420,7860,7860,7860,7850,3620
20240419,120800,2464882220,7850,7850,7860,7850,3556
20240419,120700,2436967320,7850,7850,7850,7850,7
20240419,120600,2436912370,7850,7820,7850,7820,1027
20240419,120500,2428872480,7820,7810,7840,7810,1771
20240419,120400,2415004460,7800,7820,7820,7800,406
20240419,120300,2411834820,7820,7820,7820,7820,60
20240419,120200,2411365620,7800,7830,7830,7800,408
20240419,120100,2408181660,7820,7820,7820,7800,714
20240419,120000,2402601850,7810,7810,7810,7800,452
20240419,115900,2399073730,7800,7830,7830,7800,856
20240419,115800,2392377920,7820,7820,7830,7820,386
20240419,115700,2389359370,7830,7830,7830,7820,128
20240419,115600,2388357140,7830,7830,7830,7820,570
20240419,115500,2383895640,7830,7810,7830,7810,284
20240419,115400,2381675580,7810,7790,7810,7780,3208
20240419,115300,2356663660,7790,7800,7800,7790,304
20240419,115200,2354292610,7790,7790,7790,7790,1321
20240419,115100,2344002020,7790,7790,7800,7790,308
20240419,115000,2341602690,7790,7800,7800,7790,253
20240419,114900,2339630800,7790,7790,7800,7780,202
20240419,114800,2338057430,7770,7770,7790,7760,4699
20240419,114700,2301556710,7780,7790,7790,7780,3138
20240419,114600,2277132110,7790,7790,7810,7790,1518
20240419,114500,2265303610,7810,7790,7820,7790,490
20240419,114400,2261475040,7780,7790,7790,7780,861
20240419,114300,2254770180,7790,7780,7790,7780,455
20240419,114200,2251226270,7790,7800,7800,7780,4104
20240419,114100,2219224990,7800,7810,7810,7800,919
20240419,114000,2212049560,7820,7820,7830,7820,542
20240419,113900,2207808000,7830,7820,7830,7820,802
20240419,113800,2201528870,7800,7810,7830,7800,4260
20240419,113700,2168292230,7830,7840,7840,7810,232
20240419,113600,2166479720,7840,7830,7840,7800,2334
20240419,113500,2148240720,7830,7840,7840,7830,323
20240419,113400,2145710430,7830,7840,7840,7830,2350
20240419,113300,2127287460,7850,7850,7870,7840,382
20240419,113200,2124291260,7840,7870,7870,7840,513
20240419,113100,2120254250,7870,7860,7870,7860,340
20240419,113000,2117581680,7830,7860,7870,7830,4593
20240419,112900,2081483780,7860,7850,7860,7820,1685
20240419,112800,2068288330,7860,7870,7870,7860,162
20240419,112700,2067013610,7870,7860,7870,7860,654
20240419,112600,2061873070,7850,7840,7850,7830,1919
20240419,112500,2046810970,7810,7820,7840,7810,5213
20240419,112400,2006044460,7820,7810,7820,7810,1027
20240419,112300,1998017110,7810,7810,7820,7810,943
20240419,112200,1990652190,7770,7800,7810,7770,3905
20240419,112100,1960220060,7820,7810,7820,7810,330
20240419,112000,1957641690,7810,7810,7830,7800,630
20240419,111900,1952727330,7830,7810,7830,7800,5159
20240419,111800,1912435640,7810,7840,7840,7810,4102
20240419,111700,1880360620,7840,7830,7840,7830,47
20240419,111600,1879992420,7840,7840,7840,7840,140
20240419,111500,1878894820,7840,7870,7870,7840,593
20240419,111400,1874242810,7850,7870,7870,7840,733
20240419,111300,1868495670,7860,7870,7870,7850,826
20240419,111200,1862000830,7870,7870,7870,7840,593
20240419,111100,1857341880,7870,7880,7880,7870,24
20240419,111000,1857152830,7880,7880,7880,7850,249
20240419,110900,1855196930,7850,7860,7880,7840,2748
20240419,110800,1833617700,7860,7840,7860,7840,397
20240419,110700,1830498780,7840,7860,7860,7830,638
20240419,110600,1825496900,7870,7830,7870,7830,1445
20240419,110500,1814179570,7830,7830,7850,7820,325
20240419,110400,1811634270,7820,7860,7860,7820,12606
20240419,110300,1712962990,7860,7870,7870,7860,1310
20240419,110200,1702655040,7870,7860,7870,7850,207
20240419,110100,1701027710,7850,7850,7870,7830,2773
20240419,110000,1679254980,7850,7870,7870,7830,3290
20240419,105900,1653452560,7870,7860,7880,7850,1238
20240419,105800,1643718710,7870,7890,7890,7860,1530
20240419,105700,1631679650,7890,7910,7910,7890,6197
20240419,105600,1582740410,7910,7920,7920,7900,1914
20240419,105500,1567603160,7920,7920,7930,7910,4400
20240419,105400,1532783660,7920,7940,7940,7910,2402
20240419,105300,1513755930,7950,7950,7950,7940,813
20240419,105200,1507298860,7950,7970,7970,7950,2150
20240419,105100,1490187530,7980,7970,7980,7960,1446
20240419,105000,1478671080,7970,8000,8000,7970,1830
20240419,104900,1464076930,7970,7980,8000,7970,3030
20240419,104800,1439898230,8000,7980,8000,7980,184
20240419,104700,1438429230,7980,8020,8020,7980,846
20240419,104600,1431672270,8020,7990,8020,7990,115
20240419,104500,1430753170,7980,7990,8000,7980,682
20240419,104400,1425305640,7990,8000,8000,7990,965
20240419,104300,1417590110,8020,8010,8020,8000,937
20240419,104200,1410085650,8000,7980,8000,7980,1695
20240419,104100,1396537020,7990,7990,7990,7980,331
20240419,104000,1393893160,7990,7990,8020,7990,1197
20240419,103900,1384326810,7990,8000,8000,7990,682
20240419,103800,1378876710,8000,8010,8010,7990,683
20240419,103700,1373414720,8000,8020,8030,7990,513
20240419,103600,1369308640,7990,8010,8010,7990,429
20240419,103500,1365873990,8010,8000,8010,7980,4673
20240419,103400,1328520620,8000,8010,8010,8000,1550
20240419,103300,1316119640,8010,8010,8020,8010,1710
20240419,103200,1302422490,8010,8020,8020,8010,2056
20240419,103100,1285944080,8020,8030,8030,8010,2435
20240419,103000,1266415220,8030,8040,8050,8020,4800
20240419,102900,1227845420,8050,8060,8060,8050,1407
20240419,102800,1216519050,8050,8060,8070,8050,1251
20240419,102700,1206438380,8060,8070,8070,8050,570
20240419,102600,1201849080,8060,8050,8070,8050,1020
20240419,102500,1193632690,8050,8070,8070,8040,4831
20240419,102400,1154706530,8070,8070,8080,8060,2347
20240419,102300,1135769830,8070,8090,8090,8070,5067
20240419,102200,1094849660,8090,8090,8100,8080,2875
20240419,102100,1071592100,8100,8120,8120,8100,438
20240419,102000,1068044280,8100,8100,8120,8090,3855
20240419,101900,1036826870,8100,8110,8110,8100,296
20240419,101800,1034428480,8120,8120,8120,8120,0
20240419,101700,1034428480,8120,8120,8120,8100,127
20240419,101600,1033399430,8110,8110,8120,8110,454
20240419,101500,1029717400,8120,8120,8120,8110,281
20240419,101400,1027436680,8120,8120,8120,8120,13
20240419,101300,1027331120,8110,8110,8120,8110,1192
20240419,101200,1017658880,8100,8100,8100,8100,565
20240419,101100,1013082380,8100,8100,8110,8100,568
20240419,101000,1008480770,8110,8110,8120,8110,4394
20240419,100900,972845030,8120,8120,8120,8120,357
20240419,100800,969946190,8120,8120,8120,8120,1166
20240419,100700,960478270,8120,8140,8140,8120,206
20240419,100600,958803440,8120,8120,8120,8120,9
20240419,100500,958730360,8120,8120,8140,8120,173
20240419,100400,957325580,8120,8140,8140,8120,1607
20240419,100300,944276180,8140,8120,8140,8120,290
20240419,100200,941920600,8150,8150,8150,8150,7
20240419,100100,941863550,8130,8140,8150,8120,3969
20240419,100000,909608760,8140,8140,8160,8120,1065
20240419,095900,900949460,8120,8130,8130,8120,1156
20240419,095800,891561380,8130,8140,8140,8130,605
20240419,095700,886642710,8140,8150,8150,8140,26
20240419,095600,886430910,8150,8150,8150,8140,30
20240419,095500,886186480,8130,8140,8160,8130,2648
20240419,095400,864611910,8140,8140,8140,8120,827
20240419,095300,857883140,8130,8140,8140,8120,1227
20240419,095200,847908180,8140,8140,8140,8140,533
20240419,095100,843569560,8130,8140,8140,8130,575
20240419,095000,838890220,8140,8140,8140,8130,212
20240419,094900,837165040,8160,8160,8160,8160,0
20240419,094800,837165040,8160,8140,8160,8140,36
20240419,094700,836871380,8140,8150,8160,8140,299
20240419,094600,834437160,8150,8140,8150,8140,273
20240419,094500,832212220,8150,8120,8150,8120,1522
20240419,094400,819831690,8110,8130,8130,8110,312
20240419,094300,817301130,8120,8130,8130,8120,2451
20240419,094200,797398710,8130,8130,8130,8130,288
20240419,094100,795057270,8130,8130,8130,8120,844
20240419,094000,788201870,8140,8140,8140,8130,490
20240419,093900,784215960,8140,8150,8150,8140,64
20240419,093800,783694380,8150,8150,8150,8150,28
20240419,093700,783466180,8160,8130,8160,8130,2182
20240419,093600,765721420,8130,8130,8160,8120,2577
20240419,093500,744739410,8130,8130,8130,8110,1451
20240419,093400,732952000,8130,8100,8130,8100,3373
20240419,093300,705603750,8100,8120,8120,8100,2072
20240419,093200,688794130,8110,8120,8120,8110,161
20240419,093100,687486820,8140,8140,8140,8110,349
20240419,093000,684656190,8130,8110,8130,8110,2710
20240419,092900,662653490,8120,8130,8130,8120,1195
20240419,092800,652949090,8130,8120,8130,8120,1372
20240419,092700,641806130,8130,8110,8140,8110,866
20240419,092600,634766400,8110,8110,8130,8110,1494
20240419,092500,622627820,8110,8120,8120,8110,1035
20240419,092400,614231940,8140,8120,8150,8120,2322
20240419,092300,595336270,8100,8110,8110,8100,1294
20240419,092200,584842220,8110,8100,8130,8100,1793
20240419,092100,570317730,8100,8110,8110,8100,1286
20240419,092000,559899910,8110,8130,8130,8110,753
20240419,091900,553792380,8130,8130,8130,8100,490
20240419,091800,549820790,8130,8150,8150,8100,2563
20240419,091700,529043230,8150,8130,8150,8130,335
20240419,091600,526318960,8130,8130,8130,8100,2893
20240419,091500,502845190,8120,8110,8130,8100,611
20240419,091400,497887880,8100,8110,8120,8100,1384
20240419,091300,486669200,8120,8120,8140,8110,2543
20240419,091200,466021180,8120,8160,8160,8120,140
20240419,091100,464881860,8140,8140,8140,8100,4217
20240419,091000,430608520,8140,8090,8140,8090,2293
20240419,090900,412030600,8090,8090,8120,8080,1060
20240419,090800,403449570,8090,8150,8150,8080,7053
20240419,090700,346271490,8140,8140,8170,8110,5195
20240419,090600,303994350,8130,8160,8160,8130,4046
20240419,090500,271051630,8160,8230,8240,8160,2974
20240419,090400,246676770,8210,8230,8240,8200,3328
20240419,090300,219325760,8240,8280,8280,8210,14936
20240419,090200,96222540,8290,8320,8320,8290,3262
20240419,090100,69160510,8300,8340,8340,8290,1686
20240419,090000,55142150,8330,8300,8340,8290,6639