stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185100,328509745,2805,2805,2805,2805,7049
20240419,185000,328509745,2805,2805,2805,2805,0
20240419,184900,328509745,2805,2805,2805,2805,0
20240419,184800,328509745,2805,2805,2805,2805,0
20240419,184700,328509745,2805,2805,2805,2805,0
20240419,184600,328509745,2805,2805,2805,2805,0
20240419,184500,328509745,2805,2805,2805,2805,0
20240419,184400,328509745,2805,2805,2805,2805,0
20240419,184300,328509745,2805,2805,2805,2805,0
20240419,184200,328509745,2805,2805,2805,2805,0
20240419,184100,328509745,2805,2805,2805,2805,0
20240419,184000,328509745,2805,2805,2805,2805,0
20240419,183900,328509745,2805,2805,2805,2805,0
20240419,183800,328509745,2805,2805,2805,2805,0
20240419,183700,328509745,2805,2805,2805,2805,0
20240419,183600,328509745,2805,2805,2805,2805,0
20240419,183500,328509745,2805,2805,2805,2805,0
20240419,183400,328509745,2805,2805,2805,2805,0
20240419,183300,328509745,2805,2805,2805,2805,0
20240419,183200,328509745,2805,2805,2805,2805,0
20240419,183100,328509745,2805,2805,2805,2805,0
20240419,183000,328509745,2805,2805,2805,2805,0
20240419,182900,328509745,2805,2805,2805,2805,0
20240419,182800,328509745,2805,2805,2805,2805,0
20240419,182700,328509745,2805,2805,2805,2805,0
20240419,182600,328509745,2805,2805,2805,2805,0
20240419,182500,328509745,2805,2805,2805,2805,0
20240419,182400,328509745,2805,2805,2805,2805,0
20240419,182300,328509745,2805,2805,2805,2805,0
20240419,182200,328509745,2805,2805,2805,2805,0
20240419,182100,328509745,2805,2805,2805,2805,7049
20240419,182000,328509745,2805,2805,2805,2805,0
20240419,181900,328509745,2805,2805,2805,2805,0
20240419,181800,328509745,2805,2805,2805,2805,0
20240419,181700,328509745,2805,2805,2805,2805,0
20240419,181600,328509745,2805,2805,2805,2805,0
20240419,181500,328509745,2805,2805,2805,2805,0
20240419,181400,328509745,2805,2805,2805,2805,0
20240419,181300,328509745,2805,2805,2805,2805,0
20240419,181200,328509745,2805,2805,2805,2805,0
20240419,181100,328509745,2805,2805,2805,2805,0
20240419,181000,328509745,2805,2805,2805,2805,0
20240419,180900,328509745,2805,2805,2805,2805,0
20240419,180800,328509745,2805,2805,2805,2805,0
20240419,180700,328509745,2805,2805,2805,2805,0
20240419,180600,328509745,2805,2805,2805,2805,0
20240419,180500,328509745,2805,2805,2805,2805,0
20240419,180400,328509745,2805,2805,2805,2805,0
20240419,180300,328509745,2805,2805,2805,2805,0
20240419,180200,328509745,2805,2805,2805,2805,0
20240419,180100,328509745,2805,2805,2805,2805,0
20240419,180000,328509745,2805,2805,2805,2805,0
20240419,175900,328509745,2805,2805,2805,2805,0
20240419,175800,328509745,2805,2805,2805,2805,0
20240419,175700,328509745,2805,2805,2805,2805,0
20240419,175600,328509745,2805,2805,2805,2805,0
20240419,175500,328509745,2805,2805,2805,2805,0
20240419,175400,328509745,2805,2805,2805,2805,0
20240419,175300,328509745,2805,2805,2805,2805,0
20240419,175200,328509745,2805,2805,2805,2805,0
20240419,175100,328509745,2805,2805,2805,2805,7049
20240419,175000,328509745,2805,2805,2805,2805,0
20240419,174900,328509745,2805,2805,2805,2805,0
20240419,174800,328509745,2805,2805,2805,2805,0
20240419,174700,328509745,2805,2805,2805,2805,0
20240419,174600,328509745,2805,2805,2805,2805,0
20240419,174500,328509745,2805,2805,2805,2805,0
20240419,174400,328509745,2805,2805,2805,2805,0
20240419,174300,328509745,2805,2805,2805,2805,0
20240419,174200,328509745,2805,2805,2805,2805,0
20240419,174100,328509745,2805,2805,2805,2805,0
20240419,174000,328509745,2805,2805,2805,2805,0
20240419,173900,328509745,2805,2805,2805,2805,0
20240419,173800,328509745,2805,2805,2805,2805,0
20240419,173700,328509745,2805,2805,2805,2805,0
20240419,173600,328509745,2805,2805,2805,2805,0
20240419,173500,328509745,2805,2805,2805,2805,0
20240419,173400,328509745,2805,2805,2805,2805,0
20240419,173300,328509745,2805,2805,2805,2805,0
20240419,173200,328509745,2805,2805,2805,2805,0
20240419,173100,328509745,2805,2805,2805,2805,0
20240419,173000,328509745,2805,2805,2805,2805,0
20240419,172900,328509745,2805,2805,2805,2805,0
20240419,172800,328509745,2805,2805,2805,2805,0
20240419,172700,328509745,2805,2805,2805,2805,0
20240419,172600,328509745,2805,2805,2805,2805,0
20240419,172500,328509745,2805,2805,2805,2805,0
20240419,172400,328509745,2805,2805,2805,2805,0
20240419,172300,328509745,2805,2805,2805,2805,0
20240419,172200,328509745,2805,2805,2805,2805,0
20240419,172100,328509745,2805,2805,2805,2805,7049
20240419,172000,328509745,2805,2805,2805,2805,0
20240419,171900,328509745,2805,2805,2805,2805,0
20240419,171800,328509745,2805,2805,2805,2805,0
20240419,171700,328509745,2805,2805,2805,2805,0
20240419,171600,328509745,2805,2805,2805,2805,0
20240419,171500,328509745,2805,2805,2805,2805,0
20240419,171400,328509745,2805,2805,2805,2805,0
20240419,171300,328509745,2805,2805,2805,2805,0
20240419,171200,328509745,2805,2805,2805,2805,0
20240419,171100,328509745,2805,2805,2805,2805,0
20240419,171000,328509745,2805,2805,2805,2805,0
20240419,170900,328509745,2805,2805,2805,2805,0
20240419,170800,328509745,2805,2805,2805,2805,0
20240419,170700,328509745,2805,2805,2805,2805,0
20240419,170600,328509745,2805,2805,2805,2805,0
20240419,170500,328509745,2805,2805,2805,2805,0
20240419,170400,328509745,2805,2805,2805,2805,0
20240419,170300,328509745,2805,2805,2805,2805,0
20240419,170200,328509745,2805,2805,2805,2805,0
20240419,170100,328509745,2805,2805,2805,2805,0
20240419,170000,328509745,2805,2805,2805,2805,0
20240419,165900,328509745,2805,2805,2805,2805,0
20240419,165800,328509745,2805,2805,2805,2805,0
20240419,165700,328509745,2805,2805,2805,2805,0
20240419,165600,328509745,2805,2805,2805,2805,0
20240419,165500,328509745,2805,2805,2805,2805,0
20240419,165400,328509745,2805,2805,2805,2805,0
20240419,165300,328509745,2805,2805,2805,2805,0
20240419,165200,328509745,2805,2805,2805,2805,0
20240419,165100,328509745,2805,2805,2805,2805,7049
20240419,165000,328509745,2805,2805,2805,2805,0
20240419,164900,328509745,2805,2805,2805,2805,0
20240419,164800,328509745,2805,2805,2805,2805,0
20240419,164700,328509745,2805,2805,2805,2805,0
20240419,164600,328509745,2805,2805,2805,2805,0
20240419,164500,328509745,2805,2805,2805,2805,0
20240419,164400,328509745,2805,2805,2805,2805,0
20240419,164300,328509745,2805,2805,2805,2805,0
20240419,164200,328509745,2805,2805,2805,2805,0
20240419,164100,328509745,2805,2805,2805,2805,0
20240419,164000,328509745,2805,2805,2805,2805,0
20240419,163900,328509745,2805,2805,2805,2805,0
20240419,163800,328509745,2805,2805,2805,2805,0
20240419,163700,328509745,2805,2805,2805,2805,0
20240419,163600,328509745,2805,2805,2805,2805,0
20240419,163500,328509745,2805,2805,2805,2805,0
20240419,163400,328509745,2805,2805,2805,2805,0
20240419,163300,328509745,2805,2805,2805,2805,0
20240419,163200,328509745,2805,2805,2805,2805,0
20240419,163100,328509745,2805,2805,2805,2805,0
20240419,163000,328509745,2805,2805,2805,2805,0
20240419,162900,328509745,2805,2805,2805,2805,0
20240419,162800,328509745,2805,2805,2805,2805,0
20240419,162700,328509745,2805,2805,2805,2805,0
20240419,162600,328509745,2805,2805,2805,2805,0
20240419,162500,328509745,2805,2805,2805,2805,0
20240419,162400,328509745,2805,2805,2805,2805,0
20240419,162300,328509745,2805,2805,2805,2805,0
20240419,162200,328509745,2805,2805,2805,2805,0
20240419,162100,328509745,2805,2805,2805,2805,7049
20240419,162000,328509745,2805,2805,2805,2805,0
20240419,161900,328509745,2805,2805,2805,2805,0
20240419,161800,328509745,2805,2805,2805,2805,0
20240419,161700,328509745,2805,2805,2805,2805,0
20240419,161600,328509745,2805,2805,2805,2805,0
20240419,161500,328509745,2805,2805,2805,2805,0
20240419,161400,328509745,2805,2805,2805,2805,0
20240419,161300,328509745,2805,2805,2805,2805,0
20240419,161200,328509745,2805,2805,2805,2805,0
20240419,161100,328509745,2805,2805,2805,2805,0
20240419,161000,328509745,2805,2805,2805,2805,0
20240419,160900,328509745,2805,2805,2805,2805,0
20240419,160800,328509745,2805,2805,2805,2805,0
20240419,160700,328509745,2805,2805,2805,2805,0
20240419,160600,328509745,2805,2805,2805,2805,0
20240419,160500,328509745,2805,2805,2805,2805,0
20240419,160400,328509745,2805,2805,2805,2805,0
20240419,160300,328509745,2805,2805,2805,2805,0
20240419,160200,328509745,2805,2805,2805,2805,0
20240419,160100,328509745,2805,2805,2805,2805,0
20240419,160000,328509745,2805,2805,2805,2805,0
20240419,155900,328509745,2805,2805,2805,2805,0
20240419,155800,328509745,2805,2805,2805,2805,0
20240419,155700,328509745,2805,2805,2805,2805,0
20240419,155600,328509745,2805,2805,2805,2805,0
20240419,155500,328509745,2805,2805,2805,2805,0
20240419,155400,328509745,2805,2805,2805,2805,0
20240419,155300,328509745,2805,2805,2805,2805,0
20240419,155200,328509745,2805,2805,2805,2805,0
20240419,155100,328509745,2805,2805,2805,2805,7049
20240419,155000,328509745,2805,2805,2805,2805,0
20240419,154900,328509745,2805,2805,2805,2805,0
20240419,154800,328509745,2805,2805,2805,2805,0
20240419,154700,328509745,2805,2805,2805,2805,0
20240419,154600,328509745,2805,2805,2805,2805,0
20240419,154500,328509745,2805,2805,2805,2805,0
20240419,154400,328509745,2805,2805,2805,2805,0
20240419,154300,328509745,2805,2805,2805,2805,0
20240419,154200,328509745,2805,2805,2805,2805,0
20240419,154100,328509745,2805,2805,2805,2805,0
20240419,154000,328509745,2805,2805,2805,2805,0
20240419,153900,328509745,2805,2805,2805,2805,0
20240419,153800,328509745,2805,2805,2805,2805,0
20240419,153700,328509745,2805,2805,2805,2805,0
20240419,153600,328509745,2805,2805,2805,2805,0
20240419,153500,328509745,2805,2805,2805,2805,0
20240419,153400,328509745,2805,2805,2805,2805,0
20240419,153300,328509745,2805,2805,2805,2805,0
20240419,153200,328509745,2805,2805,2805,2805,0
20240419,153100,328509745,2805,2805,2805,2805,0
20240419,153000,328509745,2805,2805,2805,2805,7049
20240419,152900,308737300,2805,2805,2805,2805,0
20240419,152800,308737300,2805,2805,2805,2805,0
20240419,152700,308737300,2805,2805,2805,2805,0
20240419,152600,308737300,2805,2805,2805,2805,0
20240419,152500,308737300,2805,2805,2805,2805,0
20240419,152400,308737300,2805,2805,2805,2805,0
20240419,152300,308737300,2805,2805,2805,2805,0
20240419,152200,308737300,2805,2805,2805,2805,0
20240419,152100,308737300,2805,2805,2805,2805,0
20240419,152000,308737300,2805,2805,2805,2805,0
20240419,151900,308737300,2805,2805,2805,2805,81
20240419,151800,308510095,2795,2795,2795,2795,0
20240419,151700,308510095,2795,2795,2795,2795,0
20240419,151600,308510095,2795,2795,2795,2795,7
20240419,151500,308490530,2805,2805,2805,2805,0
20240419,151400,308490530,2805,2805,2805,2805,3
20240419,151300,308482115,2800,2800,2800,2800,0
20240419,151200,308482115,2800,2800,2800,2800,15
20240419,151100,308440115,2800,2800,2800,2800,8
20240419,151000,308417715,2805,2805,2805,2805,0
20240419,150900,308417715,2805,2805,2805,2805,0
20240419,150800,308417715,2805,2805,2805,2805,0
20240419,150700,308417715,2805,2805,2805,2805,0
20240419,150600,308417715,2805,2805,2805,2805,47
20240419,150500,308285880,2800,2800,2800,2800,0
20240419,150400,308285880,2800,2800,2800,2800,0
20240419,150300,308285880,2800,2800,2800,2800,73
20240419,150200,308081480,2800,2800,2800,2800,7
20240419,150100,308061880,2800,2800,2800,2800,0
20240419,150000,308061880,2800,2800,2800,2800,0
20240419,145900,308061880,2800,2800,2800,2800,0
20240419,145800,308061880,2800,2800,2800,2800,0
20240419,145700,308061880,2800,2800,2800,2800,0
20240419,145600,308061880,2800,2800,2800,2800,0
20240419,145500,308061880,2800,2800,2800,2800,0
20240419,145400,308061880,2800,2800,2800,2800,2
20240419,145300,308056280,2795,2795,2795,2795,205
20240419,145200,307483305,2795,2795,2795,2795,166
20240419,145100,307019335,2800,2800,2800,2800,30
20240419,145000,306935335,2795,2795,2795,2795,5
20240419,144900,306921360,2800,2800,2800,2800,22
20240419,144800,306859760,2800,2800,2800,2800,0
20240419,144700,306859760,2800,2805,2805,2800,1009
20240419,144600,304034160,2800,2805,2805,2800,30
20240419,144500,303950155,2805,2805,2805,2805,0
20240419,144400,303950155,2805,2805,2805,2805,0
20240419,144300,303950155,2805,2805,2805,2805,0
20240419,144200,303950155,2805,2805,2805,2805,0
20240419,144100,303950155,2805,2805,2805,2805,0
20240419,144000,303950155,2805,2805,2805,2805,0
20240419,143900,303950155,2805,2805,2805,2805,0
20240419,143800,303950155,2805,2805,2805,2805,48
20240419,143700,303815515,2810,2810,2810,2810,0
20240419,143600,303815515,2810,2810,2810,2810,0
20240419,143500,303815515,2810,2810,2810,2810,0
20240419,143400,303815515,2810,2810,2810,2810,0
20240419,143300,303815515,2810,2810,2810,2810,56
20240419,143200,303658155,2805,2805,2805,2805,0
20240419,143100,303658155,2805,2805,2805,2805,2102
20240419,143000,297762045,2805,2805,2805,2805,0
20240419,142900,297762045,2805,2805,2805,2805,0
20240419,142800,297762045,2805,2805,2805,2805,0
20240419,142700,297762045,2805,2805,2805,2805,0
20240419,142600,297762045,2805,2805,2805,2805,0
20240419,142500,297762045,2805,2805,2805,2805,0
20240419,142400,297762045,2805,2805,2805,2805,0
20240419,142300,297762045,2805,2805,2805,2805,22
20240419,142200,297700335,2800,2800,2800,2800,5
20240419,142100,297686335,2800,2800,2800,2800,5
20240419,142000,297672335,2800,2800,2800,2800,0
20240419,141900,297672335,2800,2800,2800,2800,0
20240419,141800,297672335,2800,2800,2800,2800,0
20240419,141700,297672335,2800,2800,2800,2800,0
20240419,141600,297672335,2800,2800,2800,2800,0
20240419,141500,297672335,2800,2800,2800,2800,0
20240419,141400,297672335,2800,2800,2800,2800,0
20240419,141300,297672335,2800,2800,2800,2800,88
20240419,141200,297425935,2795,2795,2795,2795,0
20240419,141100,297425935,2795,2795,2795,2795,0
20240419,141000,297425935,2795,2795,2795,2795,0
20240419,140900,297425935,2795,2795,2795,2795,0
20240419,140800,297425935,2795,2800,2800,2795,21
20240419,140700,297367235,2800,2800,2800,2800,0
20240419,140600,297367235,2800,2800,2800,2800,3
20240419,140500,297358835,2800,2800,2800,2800,6
20240419,140400,297342035,2805,2805,2805,2805,1
20240419,140300,297339230,2805,2805,2805,2805,0
20240419,140200,297339230,2805,2805,2805,2805,5
20240419,140100,297325205,2805,2805,2805,2805,4
20240419,140000,297313985,2805,2810,2810,2805,27
20240419,135900,297238120,2810,2800,2810,2800,219
20240419,135800,296624635,2785,2785,2785,2785,0
20240419,135700,296624635,2785,2785,2785,2785,0
20240419,135600,296624635,2785,2785,2785,2785,0
20240419,135500,296624635,2785,2785,2785,2785,0
20240419,135400,296624635,2785,2785,2785,2785,1
20240419,135300,296621850,2785,2785,2785,2785,0
20240419,135200,296621850,2785,2785,2785,2785,0
20240419,135100,296621850,2785,2795,2795,2785,2
20240419,135000,296616270,2795,2795,2795,2795,0
20240419,134900,296616270,2795,2795,2795,2795,0
20240419,134800,296616270,2795,2795,2795,2795,0
20240419,134700,296616270,2795,2795,2795,2795,0
20240419,134600,296616270,2795,2795,2795,2795,0
20240419,134500,296616270,2795,2795,2795,2795,9
20240419,134400,296591115,2795,2795,2795,2795,0
20240419,134300,296591115,2795,2795,2795,2795,256
20240419,134200,295875595,2790,2790,2790,2790,6
20240419,134100,295858855,2790,2790,2790,2790,4
20240419,134000,295847695,2790,2790,2790,2790,0
20240419,133900,295847695,2790,2790,2790,2790,0
20240419,133800,295847695,2790,2790,2790,2790,0
20240419,133700,295847695,2790,2790,2790,2790,1
20240419,133600,295844905,2790,2800,2800,2790,12862
20240419,133500,259831415,2800,2800,2800,2800,0
20240419,133400,259831415,2800,2800,2800,2800,0
20240419,133300,259831415,2800,2800,2800,2800,792
20240419,133200,257613815,2800,2800,2800,2800,0
20240419,133100,257613815,2800,2800,2800,2800,0
20240419,133000,257613815,2800,2800,2800,2800,0
20240419,132900,257613815,2800,2800,2800,2800,46
20240419,132800,257485015,2800,2805,2805,2800,1769
20240419,132700,252531685,2805,2805,2805,2805,0
20240419,132600,252531685,2805,2805,2805,2805,0
20240419,132500,252531685,2805,2805,2805,2805,0
20240419,132400,252531685,2805,2805,2805,2805,0
20240419,132300,252531685,2805,2800,2805,2800,58
20240419,132200,252369165,2800,2800,2800,2800,0
20240419,132100,252369165,2800,2805,2805,2800,49
20240419,132000,252231950,2805,2805,2805,2805,0
20240419,131900,252231950,2805,2805,2805,2805,1
20240419,131800,252229145,2810,2810,2810,2810,0
20240419,131700,252229145,2810,2810,2810,2810,0
20240419,131600,252229145,2810,2810,2810,2810,1
20240419,131500,252226335,2810,2810,2810,2810,0
20240419,131400,252226335,2810,2810,2810,2810,4
20240419,131300,252215095,2810,2810,2810,2810,4
20240419,131200,252203855,2810,2810,2810,2810,16
20240419,131100,252158895,2810,2810,2810,2810,5
20240419,131000,252144845,2810,2810,2810,2810,1
20240419,130900,252142035,2810,2810,2810,2810,0
20240419,130800,252142035,2810,2810,2810,2810,0
20240419,130700,252142035,2810,2810,2810,2810,0
20240419,130600,252142035,2810,2810,2810,2810,11
20240419,130500,252111125,2810,2810,2810,2810,0
20240419,130400,252111125,2810,2810,2810,2810,1
20240419,130300,252108315,2805,2805,2805,2805,25
20240419,130200,252038190,2805,2805,2805,2805,0
20240419,130100,252038190,2805,2805,2805,2805,0
20240419,130000,252038190,2805,2805,2805,2805,0
20240419,125900,252038190,2805,2805,2805,2805,0
20240419,125800,252038190,2805,2805,2805,2805,0
20240419,125700,252038190,2805,2800,2805,2795,93
20240419,125600,251777895,2795,2795,2795,2795,0
20240419,125500,251777895,2795,2795,2795,2795,100
20240419,125400,251498395,2790,2790,2790,2790,0
20240419,125300,251498395,2790,2780,2820,2775,1625
20240419,125200,246947205,2805,2785,2805,2775,1432
20240419,125100,242932150,2780,2775,2805,2775,4106
20240419,125000,231466860,2775,2770,2775,2770,2000
20240419,124900,225917205,2770,2770,2770,2770,20
20240419,124800,225861805,2770,2770,2770,2770,10
20240419,124700,225834105,2770,2770,2770,2770,22
20240419,124600,225773165,2765,2765,2765,2765,0
20240419,124500,225773165,2765,2765,2765,2765,6
20240419,124400,225756575,2765,2765,2765,2765,0
20240419,124300,225756575,2765,2765,2765,2765,0
20240419,124200,225756575,2765,2755,2765,2755,21
20240419,124100,225698570,2755,2800,2800,2735,4412
20240419,124000,213558805,2800,2800,2800,2800,0
20240419,123900,213558805,2800,2800,2800,2800,0
20240419,123800,213558805,2800,2795,2800,2795,400
20240419,123700,212439450,2795,2795,2795,2795,0
20240419,123600,212439450,2795,2795,2795,2795,0
20240419,123500,212439450,2795,2795,2795,2795,0
20240419,123400,212439450,2795,2795,2795,2795,0
20240419,123300,212439450,2795,2790,2795,2775,698
20240419,123200,210502465,2795,2795,2795,2795,0
20240419,123100,210502465,2795,2795,2795,2795,0
20240419,123000,210502465,2795,2795,2795,2795,0
20240419,122900,210502465,2795,2795,2795,2795,1
20240419,122800,210499670,2795,2795,2795,2795,1
20240419,122700,210496875,2790,2790,2790,2790,0
20240419,122600,210496875,2790,2790,2790,2790,0
20240419,122500,210496875,2790,2790,2790,2790,1457
20240419,122400,206431845,2790,2790,2790,2790,5
20240419,122300,206417895,2790,2790,2790,2790,56
20240419,122200,206261655,2790,2765,2790,2765,3000
20240419,122100,197924410,2750,2750,2750,2750,232
20240419,122000,197286410,2760,2760,2760,2760,299
20240419,121900,196461170,2760,2760,2760,2760,41
20240419,121800,196348010,2750,2750,2750,2750,0
20240419,121700,196348010,2750,2750,2750,2750,628
20240419,121600,194621010,2755,2755,2755,2755,0
20240419,121500,194621010,2755,2755,2755,2755,0
20240419,121400,194621010,2755,2755,2755,2755,13
20240419,121300,194585195,2750,2750,2750,2750,4
20240419,121200,194574195,2750,2750,2750,2750,1
20240419,121100,194571445,2750,2750,2750,2750,0
20240419,121000,194571445,2750,2750,2750,2750,0
20240419,120900,194571445,2750,2750,2750,2750,0
20240419,120800,194571445,2750,2750,2750,2750,0
20240419,120700,194571445,2750,2750,2750,2750,0
20240419,120600,194571445,2750,2750,2750,2750,0
20240419,120500,194571445,2750,2750,2750,2750,9
20240419,120400,194546695,2750,2750,2750,2750,0
20240419,120300,194546695,2750,2750,2750,2750,2
20240419,120200,194541195,2730,2730,2730,2730,0
20240419,120100,194541195,2730,2730,2730,2730,0
20240419,120000,194541195,2730,2730,2730,2730,0
20240419,115900,194541195,2730,2730,2730,2730,0
20240419,115800,194541195,2730,2735,2735,2730,10
20240419,115700,194513890,2750,2750,2750,2750,0
20240419,115600,194513890,2750,2750,2750,2750,0
20240419,115500,194513890,2750,2750,2750,2750,0
20240419,115400,194513890,2750,2750,2750,2750,2
20240419,115300,194508390,2750,2750,2750,2750,46
20240419,115200,194381890,2750,2750,2750,2750,0
20240419,115100,194381890,2750,2750,2750,2750,2
20240419,115000,194376390,2745,2745,2745,2745,0
20240419,114900,194376390,2745,2745,2745,2745,100
20240419,114800,194101890,2745,2745,2745,2745,101
20240419,114700,193824645,2745,2745,2745,2745,1000
20240419,114600,191079645,2745,2745,2745,2745,30
20240419,114500,190997295,2745,2745,2745,2745,0
20240419,114400,190997295,2745,2740,2745,2740,2000
20240419,114300,185510550,2740,2725,2740,2725,2800
20240419,114200,177853720,2725,2725,2725,2725,200
20240419,114100,177308720,2725,2725,2725,2725,0
20240419,114000,177308720,2725,2725,2725,2725,405
20240419,113900,176205095,2725,2725,2725,2725,0
20240419,113800,176205095,2725,2725,2725,2725,0
20240419,113700,176205095,2725,2725,2725,2725,0
20240419,113600,176205095,2725,2725,2725,2725,100
20240419,113500,175932595,2710,2720,2725,2710,769
20240419,113400,173838050,2710,2730,2730,2710,11561
20240419,113300,142424285,2735,2735,2735,2735,0
20240419,113200,142424285,2735,2740,2740,2735,51
20240419,113100,142284795,2735,2735,2735,2735,0
20240419,113000,142284795,2735,2735,2735,2735,0
20240419,112900,142284795,2735,2725,2735,2725,1133
20240419,112800,139186050,2725,2725,2725,2725,172
20240419,112700,138717350,2725,2725,2725,2725,0
20240419,112600,138717350,2725,2725,2725,2725,0
20240419,112500,138717350,2725,2730,2730,2725,492
20240419,112400,137376190,2730,2730,2730,2730,8
20240419,112300,137354350,2730,2725,2730,2725,61
20240419,112200,137188070,2725,2725,2725,2725,0
20240419,112100,137188070,2725,2725,2725,2725,8
20240419,112000,137166270,2725,2725,2725,2725,100
20240419,111900,136893770,2710,2725,2735,2710,4211
20240419,111800,125470480,2730,2730,2730,2730,26
20240419,111700,125399500,2735,2735,2735,2735,3
20240419,111600,125391295,2735,2735,2735,2735,0
20240419,111500,125391295,2735,2745,2745,2725,10003
20240419,111400,98053305,2745,2745,2745,2745,50
20240419,111300,97916055,2740,2740,2740,2740,48
20240419,111200,97784535,2745,2745,2745,2745,0
20240419,111100,97784535,2745,2745,2745,2745,2
20240419,111000,97779045,2735,2740,2740,2735,411
20240419,110900,96654375,2735,2735,2735,2735,0
20240419,110800,96654375,2735,2735,2735,2735,0
20240419,110700,96654375,2735,2735,2735,2735,0
20240419,110600,96654375,2735,2735,2735,2735,0
20240419,110500,96654375,2735,2735,2735,2735,0
20240419,110400,96654375,2735,2745,2745,2735,2583
20240419,110300,89581920,2745,2745,2745,2745,18
20240419,110200,89532510,2745,2745,2745,2745,0
20240419,110100,89532510,2745,2750,2750,2745,174
20240419,110000,89054875,2745,2745,2745,2745,120
20240419,105900,88725475,2750,2750,2750,2750,0
20240419,105800,88725475,2750,2750,2750,2750,994
20240419,105700,85991975,2750,2750,2750,2750,0
20240419,105600,85991975,2750,2760,2760,2750,491
20240419,105500,84640970,2760,2760,2760,2760,6
20240419,105400,84624410,2760,2760,2760,2760,85
20240419,105300,84389810,2760,2760,2760,2760,363
20240419,105200,83387930,2760,2760,2760,2760,0
20240419,105100,83387930,2760,2760,2760,2760,127
20240419,105000,83037410,2760,2765,2765,2760,105
20240419,104900,82747510,2765,2765,2765,2765,30
20240419,104800,82664560,2760,2760,2760,2760,7
20240419,104700,82645240,2760,2760,2760,2760,0
20240419,104600,82645240,2760,2750,2760,2750,51
20240419,104500,82504490,2765,2755,2765,2750,6546
20240419,104400,64495635,2760,2775,2775,2760,2093
20240419,104300,58711220,2780,2780,2780,2780,327
20240419,104200,57802160,2780,2780,2780,2780,50
20240419,104100,57663160,2780,2780,2780,2780,2517
20240419,104000,50665900,2780,2780,2780,2780,9
20240419,103900,50640880,2780,2780,2780,2780,2
20240419,103800,50635320,2780,2780,2780,2780,0
20240419,103700,50635320,2780,2780,2780,2780,0
20240419,103600,50635320,2780,2780,2780,2780,0
20240419,103500,50635320,2780,2780,2780,2780,10
20240419,103400,50607520,2780,2780,2780,2780,198
20240419,103300,50057080,2780,2780,2780,2780,0
20240419,103200,50057080,2780,2780,2780,2780,50
20240419,103100,49918080,2780,2770,2780,2770,612
20240419,103000,48222340,2775,2775,2775,2775,284
20240419,102900,47434240,2775,2780,2780,2775,1557
20240419,102800,43106175,2785,2785,2785,2785,827
20240419,102700,40802980,2790,2790,2790,2790,0
20240419,102600,40802980,2790,2790,2790,2790,0
20240419,102500,40802980,2790,2790,2790,2790,0
20240419,102400,40802980,2790,2790,2790,2790,178
20240419,102300,40306360,2790,2795,2795,2790,2012
20240419,102200,34685300,2800,2800,2800,2800,447
20240419,102100,33433700,2805,2805,2805,2805,0
20240419,102000,33433700,2805,2805,2805,2805,0
20240419,101900,33433700,2805,2805,2805,2805,0
20240419,101800,33433700,2805,2805,2805,2805,0
20240419,101700,33433700,2805,2805,2805,2805,10
20240419,101600,33405650,2805,2805,2805,2805,0
20240419,101500,33405650,2805,2805,2805,2805,314
20240419,101400,32524880,2810,2810,2810,2810,0
20240419,101300,32524880,2810,2810,2810,2810,27
20240419,101200,32449010,2815,2815,2815,2815,0
20240419,101100,32449010,2815,2815,2815,2815,1
20240419,101000,32446195,2815,2815,2815,2815,1
20240419,100900,32443380,2810,2815,2815,2810,516
20240419,100800,30993370,2815,2815,2815,2815,5
20240419,100700,30979295,2815,2815,2815,2815,0
20240419,100600,30979295,2815,2815,2815,2815,0
20240419,100500,30979295,2815,2820,2820,2815,380
20240419,100400,29909565,2820,2820,2820,2820,1
20240419,100300,29906745,2820,2820,2820,2820,0
20240419,100200,29906745,2820,2820,2820,2820,1
20240419,100100,29903925,2820,2820,2820,2820,0
20240419,100000,29903925,2820,2820,2820,2820,0
20240419,095900,29903925,2820,2820,2820,2820,0
20240419,095800,29903925,2820,2820,2820,2820,0
20240419,095700,29903925,2820,2820,2820,2820,1
20240419,095600,29901105,2820,2820,2820,2820,5
20240419,095500,29887005,2820,2820,2820,2820,0
20240419,095400,29887005,2820,2820,2820,2820,0
20240419,095300,29887005,2820,2820,2820,2820,1
20240419,095200,29884185,2825,2825,2825,2825,20
20240419,095100,29827685,2815,2815,2815,2815,48
20240419,095000,29692565,2820,2820,2820,2820,213
20240419,094900,29091905,2825,2825,2825,2825,0
20240419,094800,29091905,2825,2825,2825,2825,13
20240419,094700,29055180,2830,2830,2830,2830,10
20240419,094600,29026880,2835,2835,2835,2835,0
20240419,094500,29026880,2835,2835,2835,2835,0
20240419,094400,29026880,2835,2835,2835,2835,31
20240419,094300,28938995,2845,2840,2845,2830,76
20240419,094200,28723550,2845,2840,2845,2840,363
20240419,094100,27692575,2840,2840,2840,2840,3
20240419,094000,27684055,2830,2840,2840,2830,90
20240419,093900,27429345,2840,2840,2840,2840,3
20240419,093800,27420825,2835,2835,2835,2835,352
20240419,093700,26422905,2835,2835,2835,2835,100
20240419,093600,26139405,2835,2810,2835,2810,2000
20240419,093500,20482765,2800,2800,2800,2800,0
20240419,093400,20482765,2800,2800,2800,2800,116
20240419,093300,20157965,2795,2795,2795,2795,0
20240419,093200,20157965,2795,2795,2795,2795,0
20240419,093100,20157965,2795,2795,2795,2795,0
20240419,093000,20157965,2795,2795,2795,2795,7
20240419,092900,20138400,2795,2795,2795,2795,0
20240419,092800,20138400,2795,2795,2795,2795,40
20240419,092700,20026600,2795,2795,2795,2795,0
20240419,092600,20026600,2795,2795,2795,2795,84
20240419,092500,19791820,2795,2795,2795,2795,0
20240419,092400,19791820,2795,2795,2795,2795,0
20240419,092300,19791820,2795,2800,2800,2795,530
20240419,092200,18309410,2810,2810,2810,2810,4
20240419,092100,18298170,2810,2800,2810,2800,32
20240419,092000,18208260,2800,2800,2800,2800,0
20240419,091900,18208260,2800,2800,2800,2800,0
20240419,091800,18208260,2800,2800,2800,2800,325
20240419,091700,17298260,2800,2800,2800,2800,101
20240419,091600,17015460,2800,2800,2800,2800,0
20240419,091500,17015460,2800,2800,2800,2800,0
20240419,091400,17015460,2800,2800,2800,2800,285
20240419,091300,16217460,2800,2800,2800,2800,0
20240419,091200,16217460,2800,2800,2800,2800,360
20240419,091100,15209460,2800,2800,2800,2800,643
20240419,091000,13409060,2815,2815,2815,2815,0
20240419,090900,13409060,2815,2815,2815,2815,2
20240419,090800,13403430,2805,2805,2805,2805,381
20240419,090700,12334725,2805,2805,2805,2805,0
20240419,090600,12334725,2805,2805,2805,2805,0
20240419,090500,12334725,2805,2810,2810,2805,176
20240419,090400,11840170,2810,2810,2810,2810,0
20240419,090300,11840170,2810,2815,2815,2810,355
20240419,090200,10842055,2835,2835,2835,2835,59
20240419,090100,10674790,2835,2835,2835,2835,129
20240419,090000,10309075,2835,2830,2835,2820,3643