stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190200,6525997390,2320,2320,2320,2320,20147
20240419,190100,6525997390,2320,2320,2320,2320,0
20240419,190000,6525997390,2320,2320,2320,2320,0
20240419,185900,6525997390,2320,2320,2320,2320,0
20240419,185800,6525997390,2320,2320,2320,2320,0
20240419,185700,6525997390,2320,2320,2320,2320,0
20240419,185600,6525997390,2320,2320,2320,2320,0
20240419,185500,6525997390,2320,2320,2320,2320,0
20240419,185400,6525997390,2320,2320,2320,2320,0
20240419,185300,6525997390,2320,2320,2320,2320,0
20240419,185200,6525997390,2320,2320,2320,2320,0
20240419,185100,6525997390,2320,2320,2320,2320,0
20240419,185000,6525997390,2320,2320,2320,2320,0
20240419,184900,6525997390,2320,2320,2320,2320,0
20240419,184800,6525997390,2320,2320,2320,2320,0
20240419,184700,6525997390,2320,2320,2320,2320,0
20240419,184600,6525997390,2320,2320,2320,2320,0
20240419,184500,6525997390,2320,2320,2320,2320,0
20240419,184400,6525997390,2320,2320,2320,2320,0
20240419,184300,6525997390,2320,2320,2320,2320,0
20240419,184200,6525997390,2320,2320,2320,2320,0
20240419,184100,6525997390,2320,2320,2320,2320,0
20240419,184000,6525997390,2320,2320,2320,2320,0
20240419,183900,6525997390,2320,2320,2320,2320,0
20240419,183800,6525997390,2320,2320,2320,2320,0
20240419,183700,6525997390,2320,2320,2320,2320,0
20240419,183600,6525997390,2320,2320,2320,2320,0
20240419,183500,6525997390,2320,2320,2320,2320,0
20240419,183400,6525997390,2320,2320,2320,2320,0
20240419,183300,6525997390,2320,2320,2320,2320,0
20240419,183200,6525997390,2320,2320,2320,2320,20147
20240419,183100,6525997390,2320,2320,2320,2320,0
20240419,183000,6525997390,2320,2320,2320,2320,0
20240419,182900,6525997390,2320,2320,2320,2320,0
20240419,182800,6525997390,2320,2320,2320,2320,0
20240419,182700,6525997390,2320,2320,2320,2320,0
20240419,182600,6525997390,2320,2320,2320,2320,0
20240419,182500,6525997390,2320,2320,2320,2320,0
20240419,182400,6525997390,2320,2320,2320,2320,0
20240419,182300,6525997390,2320,2320,2320,2320,0
20240419,182200,6525997390,2320,2320,2320,2320,0
20240419,182100,6525997390,2320,2320,2320,2320,0
20240419,182000,6525997390,2320,2320,2320,2320,0
20240419,181900,6525997390,2320,2320,2320,2320,0
20240419,181800,6525997390,2320,2320,2320,2320,0
20240419,181700,6525997390,2320,2320,2320,2320,0
20240419,181600,6525997390,2320,2320,2320,2320,0
20240419,181500,6525997390,2320,2320,2320,2320,0
20240419,181400,6525997390,2320,2320,2320,2320,0
20240419,181300,6525997390,2320,2320,2320,2320,0
20240419,181200,6525997390,2320,2320,2320,2320,0
20240419,181100,6525997390,2320,2320,2320,2320,0
20240419,181000,6525997390,2320,2320,2320,2320,0
20240419,180900,6525997390,2320,2320,2320,2320,0
20240419,180800,6525997390,2320,2320,2320,2320,0
20240419,180700,6525997390,2320,2320,2320,2320,0
20240419,180600,6525997390,2320,2320,2320,2320,0
20240419,180500,6525997390,2320,2320,2320,2320,0
20240419,180400,6525997390,2320,2320,2320,2320,0
20240419,180300,6525997390,2320,2320,2320,2320,0
20240419,180200,6525997390,2320,2320,2320,2320,20147
20240419,180100,6525997390,2320,2320,2320,2320,0
20240419,180000,6525997390,2320,2320,2320,2320,0
20240419,175900,6525997390,2320,2320,2320,2320,0
20240419,175800,6525997390,2320,2320,2320,2320,0
20240419,175700,6525997390,2320,2320,2320,2320,0
20240419,175600,6525997390,2320,2320,2320,2320,0
20240419,175500,6525997390,2320,2320,2320,2320,0
20240419,175400,6525997390,2320,2320,2320,2320,0
20240419,175300,6525997390,2320,2320,2320,2320,0
20240419,175200,6525997390,2320,2320,2320,2320,0
20240419,175100,6525997390,2320,2320,2320,2320,0
20240419,175000,6525997390,2320,2320,2320,2320,0
20240419,174900,6525997390,2320,2320,2320,2320,0
20240419,174800,6525997390,2320,2320,2320,2320,0
20240419,174700,6525997390,2320,2320,2320,2320,0
20240419,174600,6525997390,2320,2320,2320,2320,0
20240419,174500,6525997390,2320,2320,2320,2320,0
20240419,174400,6525997390,2320,2320,2320,2320,0
20240419,174300,6525997390,2320,2320,2320,2320,0
20240419,174200,6525997390,2320,2320,2320,2320,0
20240419,174100,6525997390,2320,2320,2320,2320,0
20240419,174000,6525997390,2320,2320,2320,2320,0
20240419,173900,6525997390,2320,2320,2320,2320,0
20240419,173800,6525997390,2320,2320,2320,2320,0
20240419,173700,6525997390,2320,2320,2320,2320,0
20240419,173600,6525997390,2320,2320,2320,2320,0
20240419,173500,6525997390,2320,2320,2320,2320,0
20240419,173400,6525997390,2320,2320,2320,2320,0
20240419,173300,6525997390,2320,2320,2320,2320,0
20240419,173200,6525997390,2320,2320,2320,2320,20147
20240419,173100,6525997390,2320,2320,2320,2320,0
20240419,173000,6525997390,2320,2320,2320,2320,0
20240419,172900,6525997390,2320,2320,2320,2320,0
20240419,172800,6525997390,2320,2320,2320,2320,0
20240419,172700,6525997390,2320,2320,2320,2320,0
20240419,172600,6525997390,2320,2320,2320,2320,0
20240419,172500,6525997390,2320,2320,2320,2320,0
20240419,172400,6525997390,2320,2320,2320,2320,0
20240419,172300,6525997390,2320,2320,2320,2320,0
20240419,172200,6525997390,2320,2320,2320,2320,0
20240419,172100,6525997390,2320,2320,2320,2320,0
20240419,172000,6525997390,2320,2320,2320,2320,0
20240419,171900,6525997390,2320,2320,2320,2320,0
20240419,171800,6525997390,2320,2320,2320,2320,0
20240419,171700,6525997390,2320,2320,2320,2320,0
20240419,171600,6525997390,2320,2320,2320,2320,0
20240419,171500,6525997390,2320,2320,2320,2320,0
20240419,171400,6525997390,2320,2320,2320,2320,0
20240419,171300,6525997390,2320,2320,2320,2320,0
20240419,171200,6525997390,2320,2320,2320,2320,0
20240419,171100,6525997390,2320,2320,2320,2320,0
20240419,171000,6525997390,2320,2320,2320,2320,0
20240419,170900,6525997390,2320,2320,2320,2320,0
20240419,170800,6525997390,2320,2320,2320,2320,0
20240419,170700,6525997390,2320,2320,2320,2320,0
20240419,170600,6525997390,2320,2320,2320,2320,0
20240419,170500,6525997390,2320,2320,2320,2320,0
20240419,170400,6525997390,2320,2320,2320,2320,0
20240419,170300,6525997390,2320,2320,2320,2320,0
20240419,170200,6525997390,2320,2320,2320,2320,20147
20240419,170100,6525997390,2320,2320,2320,2320,0
20240419,170000,6525997390,2320,2320,2320,2320,0
20240419,165900,6525997390,2320,2320,2320,2320,0
20240419,165800,6525997390,2320,2320,2320,2320,0
20240419,165700,6525997390,2320,2320,2320,2320,0
20240419,165600,6525997390,2320,2320,2320,2320,0
20240419,165500,6525997390,2320,2320,2320,2320,0
20240419,165400,6525997390,2320,2320,2320,2320,0
20240419,165300,6525997390,2320,2320,2320,2320,0
20240419,165200,6525997390,2320,2320,2320,2320,0
20240419,165100,6525997390,2320,2320,2320,2320,0
20240419,165000,6525997390,2320,2320,2320,2320,0
20240419,164900,6525997390,2320,2320,2320,2320,0
20240419,164800,6525997390,2320,2320,2320,2320,0
20240419,164700,6525997390,2320,2320,2320,2320,0
20240419,164600,6525997390,2320,2320,2320,2320,0
20240419,164500,6525997390,2320,2320,2320,2320,0
20240419,164400,6525997390,2320,2320,2320,2320,0
20240419,164300,6525997390,2320,2320,2320,2320,0
20240419,164200,6525997390,2320,2320,2320,2320,0
20240419,164100,6525997390,2320,2320,2320,2320,0
20240419,164000,6525997390,2320,2320,2320,2320,0
20240419,163900,6525997390,2320,2320,2320,2320,0
20240419,163800,6525997390,2320,2320,2320,2320,0
20240419,163700,6525997390,2320,2320,2320,2320,0
20240419,163600,6525997390,2320,2320,2320,2320,0
20240419,163500,6525997390,2320,2320,2320,2320,0
20240419,163400,6525997390,2320,2320,2320,2320,0
20240419,163300,6525997390,2320,2320,2320,2320,0
20240419,163200,6525997390,2320,2320,2320,2320,20147
20240419,163100,6525997390,2320,2320,2320,2320,0
20240419,163000,6525997390,2320,2320,2320,2320,0
20240419,162900,6525997390,2320,2320,2320,2320,0
20240419,162800,6525997390,2320,2320,2320,2320,0
20240419,162700,6525997390,2320,2320,2320,2320,0
20240419,162600,6525997390,2320,2320,2320,2320,0
20240419,162500,6525997390,2320,2320,2320,2320,0
20240419,162400,6525997390,2320,2320,2320,2320,0
20240419,162300,6525997390,2320,2320,2320,2320,0
20240419,162200,6525997390,2320,2320,2320,2320,0
20240419,162100,6525997390,2320,2320,2320,2320,0
20240419,162000,6525997390,2320,2320,2320,2320,0
20240419,161900,6525997390,2320,2320,2320,2320,0
20240419,161800,6525997390,2320,2320,2320,2320,0
20240419,161700,6525997390,2320,2320,2320,2320,0
20240419,161600,6525997390,2320,2320,2320,2320,0
20240419,161500,6525997390,2320,2320,2320,2320,0
20240419,161400,6525997390,2320,2320,2320,2320,0
20240419,161300,6525997390,2320,2320,2320,2320,0
20240419,161200,6525997390,2320,2320,2320,2320,0
20240419,161100,6525997390,2320,2320,2320,2320,0
20240419,161000,6525997390,2320,2320,2320,2320,0
20240419,160900,6525997390,2320,2320,2320,2320,0
20240419,160800,6525997390,2320,2320,2320,2320,0
20240419,160700,6525997390,2320,2320,2320,2320,0
20240419,160600,6525997390,2320,2320,2320,2320,0
20240419,160500,6525997390,2320,2320,2320,2320,0
20240419,160400,6525997390,2320,2320,2320,2320,0
20240419,160300,6525997390,2320,2320,2320,2320,0
20240419,160200,6525997390,2320,2320,2320,2320,20147
20240419,160100,6525997390,2320,2320,2320,2320,0
20240419,160000,6525997390,2320,2320,2320,2320,0
20240419,155900,6525997390,2320,2320,2320,2320,0
20240419,155800,6525997390,2320,2320,2320,2320,0
20240419,155700,6525997390,2320,2320,2320,2320,0
20240419,155600,6525997390,2320,2320,2320,2320,0
20240419,155500,6525997390,2320,2320,2320,2320,0
20240419,155400,6525997390,2320,2320,2320,2320,0
20240419,155300,6525997390,2320,2320,2320,2320,0
20240419,155200,6525997390,2320,2320,2320,2320,0
20240419,155100,6525997390,2320,2320,2320,2320,0
20240419,155000,6525997390,2320,2320,2320,2320,0
20240419,154900,6525997390,2320,2320,2320,2320,0
20240419,154800,6525997390,2320,2320,2320,2320,0
20240419,154700,6525997390,2320,2320,2320,2320,0
20240419,154600,6525997390,2320,2320,2320,2320,0
20240419,154500,6525997390,2320,2320,2320,2320,0
20240419,154400,6525997390,2320,2320,2320,2320,0
20240419,154300,6525997390,2320,2320,2320,2320,0
20240419,154200,6525997390,2320,2320,2320,2320,0
20240419,154100,6525997390,2320,2320,2320,2320,0
20240419,154000,6525997390,2320,2320,2320,2320,0
20240419,153900,6525997390,2320,2320,2320,2320,0
20240419,153800,6525997390,2320,2320,2320,2320,0
20240419,153700,6525997390,2320,2320,2320,2320,0
20240419,153600,6525997390,2320,2320,2320,2320,0
20240419,153500,6525997390,2320,2320,2320,2320,0
20240419,153400,6525997390,2320,2320,2320,2320,0
20240419,153300,6525997390,2320,2320,2320,2320,0
20240419,153200,6525997390,2320,2320,2320,2320,20147
20240419,153100,6525997390,2320,2320,2320,2320,0
20240419,153000,6525997390,2320,2320,2320,2320,20147
20240419,152900,6479256350,2320,2320,2320,2320,0
20240419,152800,6479256350,2320,2320,2320,2320,0
20240419,152700,6479256350,2320,2320,2320,2320,0
20240419,152600,6479256350,2320,2320,2320,2320,0
20240419,152500,6479256350,2320,2320,2320,2320,0
20240419,152400,6479256350,2320,2320,2320,2320,0
20240419,152300,6479256350,2320,2320,2320,2320,0
20240419,152200,6479256350,2320,2320,2320,2320,0
20240419,152100,6479256350,2320,2320,2320,2320,0
20240419,152000,6479256350,2320,2320,2320,2320,0
20240419,151900,6479256350,2320,2315,2320,2315,1040
20240419,151800,6476843790,2320,2325,2325,2320,2865
20240419,151700,6470196735,2325,2325,2325,2325,2
20240419,151600,6470192085,2320,2320,2320,2310,4269
20240419,151500,6460324085,2315,2320,2320,2315,30791
20240419,151400,6389031425,2320,2320,2325,2320,9911
20240419,151300,6366035475,2325,2320,2325,2320,774
20240419,151200,6364239675,2320,2325,2325,2320,4299
20240419,151100,6354264000,2330,2325,2330,2325,1003
20240419,151000,6351932020,2325,2320,2325,2320,505
20240419,150900,6350758120,2330,2325,2330,2320,1007
20240419,150800,6348421240,2330,2330,2330,2330,20
20240419,150700,6348374640,2325,2325,2325,2325,2236
20240419,150600,6343175940,2330,2330,2330,2330,1
20240419,150500,6343173610,2325,2330,2330,2325,347
20240419,150400,6342365805,2330,2330,2330,2330,0
20240419,150300,6342365805,2330,2330,2330,2330,302
20240419,150200,6341662145,2330,2330,2330,2330,1477
20240419,150100,6338220735,2330,2330,2330,2330,3785
20240419,150000,6329401685,2335,2335,2335,2335,1003
20240419,145900,6327059680,2335,2335,2335,2335,1
20240419,145800,6327057345,2335,2340,2340,2335,19
20240419,145700,6327012950,2335,2340,2340,2335,2940
20240419,145600,6320142975,2340,2340,2340,2340,108
20240419,145500,6319890255,2340,2340,2340,2340,43
20240419,145400,6319789635,2335,2335,2335,2335,26
20240419,145300,6319728925,2335,2335,2335,2335,0
20240419,145200,6319728925,2335,2340,2340,2335,600
20240419,145100,6318327920,2335,2335,2335,2335,1
20240419,145000,6318325585,2335,2330,2335,2330,537
20240419,144900,6317071905,2335,2335,2335,2335,26
20240419,144800,6317011195,2335,2335,2335,2335,1361
20240419,144700,6313833260,2335,2335,2340,2335,734
20240419,144600,6312119365,2335,2335,2335,2335,683
20240419,144500,6310524560,2335,2335,2335,2335,108
20240419,144400,6310272380,2335,2335,2345,2335,3988
20240419,144300,6300960370,2335,2340,2340,2335,67
20240419,144200,6300803820,2345,2345,2345,2345,0
20240419,144100,6300803820,2345,2345,2345,2345,822
20240419,144000,6298876230,2345,2345,2345,2340,33
20240419,143900,6298798995,2335,2345,2345,2335,243
20240419,143800,6298229495,2340,2340,2345,2340,793
20240419,143700,6296371360,2345,2345,2345,2345,295
20240419,143600,6295679585,2350,2340,2355,2340,7048
20240419,143500,6279133725,2340,2340,2340,2335,1948
20240419,143400,6274577120,2340,2340,2340,2340,3
20240419,143300,6274570100,2335,2335,2335,2335,90
20240419,143200,6274359950,2340,2340,2340,2340,400
20240419,143100,6273423950,2340,2340,2340,2340,0
20240419,143000,6273423950,2340,2340,2340,2340,0
20240419,142900,6273423950,2340,2340,2340,2340,0
20240419,142800,6273423950,2340,2340,2340,2340,1
20240419,142700,6273421610,2330,2330,2330,2330,249
20240419,142600,6272841440,2335,2335,2335,2335,0
20240419,142500,6272841440,2335,2335,2335,2335,0
20240419,142400,6272841440,2335,2335,2335,2335,322
20240419,142300,6272089570,2335,2335,2335,2335,3031
20240419,142200,6265012185,2330,2335,2335,2330,441
20240419,142100,6263984465,2325,2325,2325,2325,0
20240419,142000,6263984465,2325,2330,2330,2325,100
20240419,141900,6263751960,2330,2325,2330,2325,3385
20240419,141800,6255866415,2325,2325,2325,2325,2529
20240419,141700,6249986490,2330,2330,2330,2330,0
20240419,141600,6249986490,2330,2330,2330,2330,0
20240419,141500,6249986490,2330,2330,2330,2330,1
20240419,141400,6249984160,2330,2330,2330,2330,1
20240419,141300,6249981830,2320,2330,2335,2320,1282
20240419,141200,6246995565,2330,2330,2330,2330,0
20240419,141100,6246995565,2330,2330,2330,2330,10
20240419,141000,6246972265,2330,2330,2330,2330,1200
20240419,140900,6244176265,2330,2330,2330,2325,310
20240419,140800,6243454465,2320,2320,2320,2320,0
20240419,140700,6243454465,2320,2320,2320,2315,12950
20240419,140600,6213452730,2320,2320,2320,2320,0
20240419,140500,6213452730,2320,2320,2330,2320,4051
20240419,140400,6204054390,2325,2330,2330,2325,1601
20240419,140300,6200331715,2330,2330,2330,2330,80
20240419,140200,6200145315,2335,2335,2335,2335,0
20240419,140100,6200145315,2335,2330,2335,2330,2017
20240419,140000,6195445680,2320,2320,2320,2320,0
20240419,135900,6195445680,2320,2320,2320,2320,2
20240419,135800,6195441040,2320,2320,2320,2320,0
20240419,135700,6195441040,2320,2320,2320,2320,205
20240419,135600,6194965440,2330,2325,2330,2310,17736
20240419,135500,6153902475,2325,2325,2325,2325,1003
20240419,135400,6151570500,2325,2325,2325,2325,0
20240419,135300,6151570500,2325,2325,2325,2325,0
20240419,135200,6151570500,2325,2325,2325,2325,0
20240419,135100,6151570500,2325,2330,2330,2325,302
20240419,135000,6150868005,2330,2330,2330,2330,0
20240419,134900,6150868005,2330,2330,2330,2330,0
20240419,134800,6150868005,2330,2330,2330,2330,50
20240419,134700,6150751505,2330,2330,2330,2330,0
20240419,134600,6150751505,2330,2330,2330,2330,88
20240419,134500,6150546465,2330,2330,2330,2330,50
20240419,134400,6150429965,2330,2330,2330,2330,46
20240419,134300,6150322785,2325,2325,2325,2325,0
20240419,134200,6150322785,2325,2325,2325,2325,25
20240419,134100,6150264660,2325,2325,2325,2325,1000
20240419,134000,6147939660,2325,2325,2325,2325,20
20240419,133900,6147893160,2325,2330,2330,2325,2192
20240419,133800,6142791725,2330,2325,2330,2325,3
20240419,133700,6142784740,2335,2335,2335,2335,214
20240419,133600,6142285050,2335,2335,2335,2335,20
20240419,133500,6142238350,2335,2335,2335,2335,1649
20240419,133400,6138387935,2325,2330,2335,2325,711
20240419,133300,6136731475,2330,2330,2330,2330,0
20240419,133200,6136731475,2330,2330,2330,2330,20
20240419,133100,6136684875,2325,2325,2325,2325,1097
20240419,133000,6134134350,2315,2310,2315,2310,3052
20240419,132900,6127071470,2310,2315,2315,2310,946
20240419,132800,6124881730,2310,2310,2310,2310,929
20240419,132700,6122735740,2310,2325,2325,2310,13504
20240419,132600,6091481780,2325,2330,2330,2325,65
20240419,132500,6091330650,2325,2325,2325,2325,10
20240419,132400,6091307400,2325,2325,2325,2320,1625
20240419,132300,6087530535,2320,2320,2320,2315,1371
20240419,132200,6084353235,2325,2315,2325,2315,470
20240419,132100,6083265135,2320,2320,2320,2320,790
20240419,132000,6081432335,2315,2315,2315,2315,2908
20240419,131900,6074700315,2315,2325,2330,2315,13769
20240419,131800,6042762790,2325,2335,2335,2325,5232
20240419,131700,6030596015,2335,2335,2335,2335,154
20240419,131600,6030236425,2330,2335,2335,2330,2512
20240419,131500,6024382325,2335,2335,2335,2335,298
20240419,131400,6023686495,2335,2335,2335,2335,51
20240419,131300,6023567410,2335,2335,2335,2335,151
20240419,131200,6023214825,2335,2330,2335,2330,3094
20240419,131100,6015993860,2330,2335,2335,2330,1540
20240419,131000,6012405410,2325,2335,2335,2325,3467
20240419,130900,6004339435,2330,2335,2335,2330,243
20240419,130800,6003772035,2335,2330,2335,2330,2002
20240419,130700,5999097900,2335,2330,2335,2330,4564
20240419,130600,5988463715,2330,2330,2330,2330,1519
20240419,130500,5984924445,2335,2335,2335,2335,1400
20240419,130400,5981655445,2340,2335,2340,2335,479
20240419,130300,5980535460,2335,2330,2335,2330,6064
20240419,130200,5966396540,2330,2335,2335,2330,3098
20240419,130100,5959177850,2340,2340,2340,2340,0
20240419,130000,5959177850,2340,2335,2340,2335,2139
20240419,125900,5954172605,2335,2335,2335,2330,1746
20240419,125800,5950103265,2340,2340,2340,2340,29
20240419,125700,5950035405,2345,2345,2345,2345,50
20240419,125600,5949918155,2345,2345,2345,2345,5372
20240419,125500,5937320815,2345,2340,2345,2340,1101
20240419,125400,5934743970,2340,2335,2340,2325,5797
20240419,125300,5921205360,2320,2330,2340,2320,8075
20240419,125200,5902432930,2325,2330,2330,2325,7500
20240419,125100,5884993520,2325,2330,2335,2325,558
20240419,125000,5883690925,2330,2335,2335,2330,1665
20240419,124900,5879810475,2335,2335,2335,2335,881
20240419,124800,5877753340,2320,2320,2320,2320,1100
20240419,124700,5875201340,2320,2320,2340,2320,2504
20240419,124600,5869387640,2325,2325,2325,2320,7564
20240419,124500,5851829900,2330,2330,2330,2330,1165
20240419,124400,5849115450,2340,2340,2340,2340,7988
20240419,124300,5830423530,2340,2345,2345,2335,8818
20240419,124200,5809789365,2345,2345,2345,2340,5588
20240419,124100,5796685555,2340,2335,2340,2335,4853
20240419,124000,5785335780,2335,2335,2335,2330,6356
20240419,123900,5770494555,2335,2335,2335,2335,772
20240419,123800,5768691935,2330,2330,2330,2330,1072
20240419,123700,5766194175,2330,2330,2335,2325,3173
20240419,123600,5758799740,2325,2325,2330,2325,2522
20240419,123500,5752931980,2325,2330,2330,2325,10900
20240419,123400,5727573480,2330,2335,2335,2325,3783
20240419,123300,5718766580,2335,2335,2335,2325,7852
20240419,123200,5700469005,2335,2335,2335,2335,10
20240419,123100,5700445655,2340,2330,2340,2320,12003
20240419,123000,5672495730,2335,2335,2340,2335,4749
20240419,122900,5661406810,2335,2340,2340,2335,603
20240419,122800,5659995830,2335,2335,2335,2335,1
20240419,122700,5659993495,2340,2335,2340,2335,3624
20240419,122600,5651521545,2340,2345,2350,2340,7108
20240419,122500,5634884365,2355,2345,2355,2340,3171
20240419,122400,5627445300,2345,2345,2345,2345,100
20240419,122300,5627210800,2345,2345,2345,2340,2800
20240419,122200,5620648550,2345,2345,2345,2345,888
20240419,122100,5618566190,2345,2345,2345,2345,412
20240419,122000,5617600050,2345,2345,2345,2345,540
20240419,121900,5616333750,2350,2350,2350,2345,528
20240419,121800,5615093450,2340,2345,2345,2340,5051
20240419,121700,5603248895,2350,2345,2350,2340,758
20240419,121600,5601467925,2340,2350,2350,2340,2412
20240419,121500,5595800565,2340,2345,2345,2340,5039
20240419,121400,5584003045,2350,2340,2350,2340,1187
20240419,121300,5581214805,2340,2345,2350,2340,5832
20240419,121200,5567527700,2350,2340,2350,2340,97
20240419,121100,5567300660,2345,2345,2345,2335,7433
20240419,121000,5549897880,2350,2345,2350,2345,2050
20240419,120900,5545081240,2345,2335,2345,2335,7596
20240419,120800,5527309610,2335,2340,2345,2330,12662
20240419,120700,5497719620,2340,2340,2345,2335,6093
20240419,120600,5483486975,2340,2320,2340,2320,15178
20240419,120500,5448217680,2325,2320,2330,2315,33842
20240419,120400,5369673620,2320,2325,2375,2310,24028
20240419,120300,5313751520,2335,2370,2370,2310,119207
20240419,120200,5033819575,2370,2395,2395,2370,30651
20240419,120100,4960837730,2395,2395,2395,2390,14465
20240419,120000,4926218200,2395,2395,2395,2395,5871
20240419,115900,4912157155,2395,2400,2400,2395,5935
20240419,115800,4897915500,2400,2400,2400,2385,25453
20240419,115700,4837001095,2400,2400,2400,2400,915
20240419,115600,4834805095,2400,2400,2410,2400,13181
20240419,115500,4803146795,2400,2410,2415,2400,2307
20240419,115400,4797603570,2410,2410,2415,2410,4727
20240419,115300,4786196765,2410,2405,2420,2405,1039
20240419,115200,4783683335,2405,2420,2420,2405,5679
20240419,115100,4770000275,2420,2410,2420,2400,12999
20240419,115000,4738671640,2410,2425,2425,2410,1760
20240419,114900,4734407310,2415,2425,2425,2415,26528
20240419,114800,4670299180,2425,2425,2425,2420,9077
20240419,114700,4648327070,2420,2420,2425,2415,10304
20240419,114600,4623417815,2425,2420,2430,2420,24242
20240419,114500,4564632095,2415,2410,2415,2410,8618
20240419,114400,4543826885,2410,2405,2415,2405,2760
20240419,114300,4537188015,2405,2395,2405,2385,10110
20240419,114200,4512946760,2390,2390,2395,2390,5718
20240419,114100,4499279460,2390,2395,2395,2380,9493
20240419,114000,4476606665,2395,2390,2395,2385,10120
20240419,113900,4452438675,2385,2385,2385,2385,606
20240419,113800,4450993365,2385,2385,2400,2380,14374
20240419,113700,4416714030,2390,2395,2400,2385,5647
20240419,113600,4403222590,2405,2395,2405,2390,10313
20240419,113500,4378462420,2400,2395,2410,2385,13925
20240419,113400,4344974415,2395,2385,2400,2385,8216
20240419,113300,4325289970,2385,2385,2395,2375,4492
20240419,113200,4314563855,2380,2375,2385,2370,18499
20240419,113100,4270589225,2370,2355,2385,2355,18704
20240419,113000,4226277835,2355,2395,2400,2355,52959
20240419,112900,4100473140,2395,2400,2410,2390,7329
20240419,112800,4082930505,2390,2405,2405,2390,10192
20240419,112700,4058498885,2395,2415,2420,2390,42936
20240419,112600,3955124445,2410,2425,2430,2410,24927
20240419,112500,3894842790,2430,2440,2445,2430,34513
20240419,112400,3810681895,2440,2440,2445,2430,22910
20240419,112300,3754822850,2445,2430,2445,2425,31255
20240419,112200,3678588995,2425,2420,2440,2420,28079
20240419,112100,3610433365,2420,2410,2425,2390,40443
20240419,112000,3513155530,2405,2420,2425,2400,28601
20240419,111900,3443905795,2420,2440,2445,2410,40620
20240419,111800,3345060130,2435,2410,2450,2410,100048
20240419,111700,3101550765,2410,2435,2435,2395,38209
20240419,111600,3009419420,2425,2395,2435,2390,97089
20240419,111500,2773955485,2395,2395,2415,2390,66087
20240419,111400,2615164420,2395,2380,2400,2375,16107
20240419,111300,2576720835,2385,2370,2385,2365,38225
20240419,111200,2485821030,2370,2365,2370,2365,8162
20240419,111100,2466502635,2365,2360,2365,2360,9218
20240419,111000,2444729460,2365,2365,2370,2350,38814
20240419,110900,2353171965,2365,2370,2375,2360,22585
20240419,110800,2299783690,2370,2375,2380,2365,17878
20240419,110700,2257336605,2375,2395,2395,2375,5833
20240419,110600,2243425820,2395,2395,2400,2385,17689
20240419,110500,2201045380,2400,2395,2405,2390,19272
20240419,110400,2154791750,2395,2390,2400,2380,33980
20240419,110300,2073427525,2385,2370,2385,2365,20524
20240419,110200,2024666385,2370,2365,2380,2365,5384
20240419,110100,2011899430,2370,2380,2385,2370,31672
20240419,110000,1936602145,2380,2390,2400,2380,49338
20240419,105900,1818761310,2385,2380,2390,2380,29886
20240419,105800,1747473815,2380,2400,2400,2370,18511
20240419,105700,1703408365,2395,2370,2395,2370,68365
20240419,105600,1540534790,2370,2355,2375,2355,16142
20240419,105500,1502297575,2355,2360,2365,2350,3108
20240419,105400,1494968350,2355,2360,2360,2345,9810
20240419,105300,1471891130,2350,2360,2360,2350,2693
20240419,105200,1465547110,2350,2360,2365,2350,8139
20240419,105100,1446350130,2365,2370,2380,2355,20427
20240419,105000,1397931030,2370,2370,2380,2350,32896
20240419,104900,1320289535,2370,2365,2370,2355,29346
20240419,104800,1250842535,2365,2355,2380,2355,82697
20240419,104700,1055105090,2360,2335,2360,2335,14817
20240419,104600,1020260210,2335,2350,2350,2335,3087
20240419,104500,1013028610,2345,2345,2350,2340,4138
20240419,104400,1003326005,2345,2350,2350,2335,15373
20240419,104300,967265590,2350,2330,2375,2325,100177
20240419,104200,731594825,2330,2330,2335,2330,297
20240419,104100,730902810,2325,2325,2325,2325,500
20240419,104000,729740310,2325,2330,2330,2325,12229
20240419,103900,701257800,2335,2315,2335,2315,10538
20240419,103800,676713635,2315,2315,2315,2315,218
20240419,103700,676208965,2330,2315,2330,2315,22478
20240419,103600,623867235,2310,2305,2320,2305,2127
20240419,103500,618963845,2305,2315,2320,2305,3205
20240419,103400,611554705,2325,2325,2325,2315,5265
20240419,103300,599354615,2325,2325,2325,2325,904
20240419,103200,597252815,2330,2325,2330,2325,4581
20240419,103100,586594085,2320,2335,2335,2320,3997
20240419,103000,577290165,2335,2325,2335,2320,5957
20240419,102900,563422595,2320,2320,2320,2315,1294
20240419,102800,560423140,2320,2330,2330,2320,1085
20240419,102700,557904915,2325,2315,2330,2315,17329
20240419,102600,517611675,2320,2320,2320,2320,2500
20240419,102500,511811675,2320,2315,2320,2310,3100
20240419,102400,504628175,2315,2315,2320,2310,2642
20240419,102300,498510265,2320,2320,2325,2320,7999
20240419,102200,479950240,2315,2315,2315,2310,10133
20240419,102100,456519395,2315,2320,2320,2315,2006
20240419,102000,451875500,2320,2310,2320,2310,8801
20240419,101900,431506225,2310,2310,2310,2310,3738
20240419,101800,422871445,2310,2300,2310,2300,3901
20240419,101700,413861175,2305,2305,2305,2305,1553
20240419,101600,410281510,2305,2300,2305,2300,1740
20240419,101500,406279505,2290,2290,2290,2290,298
20240419,101400,405597085,2290,2290,2290,2290,797
20240419,101300,403771955,2295,2295,2295,2295,5
20240419,101200,403760480,2290,2290,2290,2290,30
20240419,101100,403691780,2290,2290,2290,2290,230
20240419,101000,403165080,2285,2290,2290,2285,769
20240419,100900,401404915,2285,2290,2290,2285,221
20240419,100800,400899925,2285,2285,2285,2285,1123
20240419,100700,398333870,2270,2290,2290,2270,20000
20240419,100600,352855425,2290,2290,2290,2290,0
20240419,100500,352855425,2290,2295,2295,2290,368
20240419,100400,352012205,2300,2300,2300,2300,5
20240419,100300,352000705,2300,2300,2300,2300,1
20240419,100200,351998405,2300,2290,2300,2290,1001
20240419,100100,349706105,2290,2290,2290,2290,0
20240419,100000,349706105,2290,2295,2295,2290,1000
20240419,095900,347415770,2295,2295,2295,2295,31
20240419,095800,347344625,2300,2300,2300,2300,1
20240419,095700,347342325,2295,2290,2295,2290,659
20240419,095600,345833155,2300,2300,2300,2300,3
20240419,095500,345826255,2300,2290,2300,2285,4757
20240419,095400,334948940,2290,2300,2300,2290,1577
20240419,095300,331337590,2300,2290,2300,2290,21
20240419,095200,331289490,2300,2300,2300,2300,0
20240419,095100,331289490,2300,2300,2300,2300,390
20240419,095000,330392490,2300,2300,2300,2300,0
20240419,094900,330392490,2300,2300,2300,2300,400
20240419,094800,329472490,2300,2300,2300,2300,1
20240419,094700,329470190,2295,2300,2300,2295,5
20240419,094600,329458710,2300,2300,2300,2300,4113
20240419,094500,319998810,2300,2305,2305,2300,2200
20240419,094400,314937810,2305,2305,2305,2305,18
20240419,094300,314896320,2305,2305,2305,2305,49
20240419,094200,314783375,2305,2300,2305,2300,654
20240419,094100,313275950,2300,2300,2300,2300,2355
20240419,094000,307859450,2305,2305,2305,2305,1063
20240419,093900,305409235,2305,2305,2305,2305,18
20240419,093800,305367745,2305,2305,2305,2305,46
20240419,093700,305261715,2305,2305,2305,2305,839
20240419,093600,303327820,2305,2305,2305,2305,957
20240419,093500,301121935,2305,2300,2305,2300,1592
20240419,093400,297458740,2300,2305,2305,2300,823
20240419,093300,295564720,2305,2290,2305,2290,1836
20240419,093200,291342915,2295,2290,2295,2290,936
20240419,093100,289196295,2290,2295,2295,2290,2832
20240419,093000,282703990,2300,2290,2300,2290,2406
20240419,092900,277184715,2285,2295,2295,2285,2411
20240419,092800,271660925,2300,2300,2300,2300,984
20240419,092700,269397725,2300,2300,2300,2295,635
20240419,092600,267938510,2300,2300,2300,2300,0
20240419,092500,267938510,2300,2300,2300,2300,1
20240419,092400,267936210,2295,2295,2295,2295,5409
20240419,092300,255522555,2300,2300,2300,2300,543
20240419,092200,254273655,2295,2295,2295,2295,0
20240419,092100,254273655,2295,2295,2300,2295,539
20240419,092000,253036455,2300,2300,2300,2300,310
20240419,091900,252323455,2300,2305,2305,2300,7014
20240419,091800,236181885,2310,2300,2310,2300,10882
20240419,091700,211093370,2300,2300,2305,2300,3185
20240419,091600,203766865,2300,2295,2300,2295,401
20240419,091500,202845520,2300,2305,2305,2295,4239
20240419,091400,193092820,2300,2305,2305,2300,1321
20240419,091300,190049265,2305,2295,2305,2295,3550
20240419,091200,181873775,2300,2300,2300,2300,2387
20240419,091100,176383675,2295,2295,2295,2290,6225
20240419,091000,162097895,2290,2295,2305,2290,19832
20240419,090900,116569420,2290,2290,2290,2285,8524
20240419,090800,97067460,2285,2285,2285,2280,6660
20240419,090700,81850610,2285,2280,2285,2280,2958
20240419,090600,75092580,2280,2280,2280,2280,500
20240419,090500,73952580,2285,2285,2285,2285,1663
20240419,090400,70152625,2285,2275,2285,2275,5067
20240419,090300,58591810,2275,2280,2280,2275,2091
20240419,090200,53834740,2280,2265,2280,2265,4120
20240419,090100,44464750,2275,2270,2275,2270,188
20240419,090000,44037975,2265,2265,2280,2265,19431