stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190300,1429743150,2180,2180,2180,2180,16383
20240419,190200,1429743150,2180,2180,2180,2180,0
20240419,190100,1429743150,2180,2180,2180,2180,0
20240419,190000,1429743150,2180,2180,2180,2180,0
20240419,185900,1429743150,2180,2180,2180,2180,0
20240419,185800,1429743150,2180,2180,2180,2180,0
20240419,185700,1429743150,2180,2180,2180,2180,0
20240419,185600,1429743150,2180,2180,2180,2180,0
20240419,185500,1429743150,2180,2180,2180,2180,0
20240419,185400,1429743150,2180,2180,2180,2180,0
20240419,185300,1429743150,2180,2180,2180,2180,0
20240419,185200,1429743150,2180,2180,2180,2180,0
20240419,185100,1429743150,2180,2180,2180,2180,0
20240419,185000,1429743150,2180,2180,2180,2180,0
20240419,184900,1429743150,2180,2180,2180,2180,0
20240419,184800,1429743150,2180,2180,2180,2180,0
20240419,184700,1429743150,2180,2180,2180,2180,0
20240419,184600,1429743150,2180,2180,2180,2180,0
20240419,184500,1429743150,2180,2180,2180,2180,0
20240419,184400,1429743150,2180,2180,2180,2180,0
20240419,184300,1429743150,2180,2180,2180,2180,0
20240419,184200,1429743150,2180,2180,2180,2180,0
20240419,184100,1429743150,2180,2180,2180,2180,0
20240419,184000,1429743150,2180,2180,2180,2180,0
20240419,183900,1429743150,2180,2180,2180,2180,0
20240419,183800,1429743150,2180,2180,2180,2180,0
20240419,183700,1429743150,2180,2180,2180,2180,0
20240419,183600,1429743150,2180,2180,2180,2180,0
20240419,183500,1429743150,2180,2180,2180,2180,0
20240419,183400,1429743150,2180,2180,2180,2180,0
20240419,183300,1429743150,2180,2180,2180,2180,16383
20240419,183200,1429743150,2180,2180,2180,2180,0
20240419,183100,1429743150,2180,2180,2180,2180,0
20240419,183000,1429743150,2180,2180,2180,2180,0
20240419,182900,1429743150,2180,2180,2180,2180,0
20240419,182800,1429743150,2180,2180,2180,2180,0
20240419,182700,1429743150,2180,2180,2180,2180,0
20240419,182600,1429743150,2180,2180,2180,2180,0
20240419,182500,1429743150,2180,2180,2180,2180,0
20240419,182400,1429743150,2180,2180,2180,2180,0
20240419,182300,1429743150,2180,2180,2180,2180,0
20240419,182200,1429743150,2180,2180,2180,2180,0
20240419,182100,1429743150,2180,2180,2180,2180,0
20240419,182000,1429743150,2180,2180,2180,2180,0
20240419,181900,1429743150,2180,2180,2180,2180,0
20240419,181800,1429743150,2180,2180,2180,2180,0
20240419,181700,1429743150,2180,2180,2180,2180,0
20240419,181600,1429743150,2180,2180,2180,2180,0
20240419,181500,1429743150,2180,2180,2180,2180,0
20240419,181400,1429743150,2180,2180,2180,2180,0
20240419,181300,1429743150,2180,2180,2180,2180,0
20240419,181200,1429743150,2180,2180,2180,2180,0
20240419,181100,1429743150,2180,2180,2180,2180,0
20240419,181000,1429743150,2180,2180,2180,2180,0
20240419,180900,1429743150,2180,2180,2180,2180,0
20240419,180800,1429743150,2180,2180,2180,2180,0
20240419,180700,1429743150,2180,2180,2180,2180,0
20240419,180600,1429743150,2180,2180,2180,2180,0
20240419,180500,1429743150,2180,2180,2180,2180,0
20240419,180400,1429743150,2180,2180,2180,2180,0
20240419,180300,1429743150,2180,2180,2180,2180,16383
20240419,180200,1429743150,2180,2180,2180,2180,0
20240419,180100,1429743150,2180,2180,2180,2180,0
20240419,180000,1429743150,2180,2180,2180,2180,0
20240419,175900,1429743150,2180,2180,2180,2180,0
20240419,175800,1429743150,2180,2180,2180,2180,0
20240419,175700,1429743150,2180,2180,2180,2180,0
20240419,175600,1429743150,2180,2180,2180,2180,0
20240419,175500,1429743150,2180,2180,2180,2180,0
20240419,175400,1429743150,2180,2180,2180,2180,0
20240419,175300,1429743150,2180,2180,2180,2180,0
20240419,175200,1429743150,2180,2180,2180,2180,0
20240419,175100,1429743150,2180,2180,2180,2180,0
20240419,175000,1429743150,2180,2180,2180,2180,0
20240419,174900,1429743150,2180,2180,2180,2180,0
20240419,174800,1429743150,2180,2180,2180,2180,0
20240419,174700,1429743150,2180,2180,2180,2180,0
20240419,174600,1429743150,2180,2180,2180,2180,0
20240419,174500,1429743150,2180,2180,2180,2180,0
20240419,174400,1429743150,2180,2180,2180,2180,0
20240419,174300,1429743150,2180,2180,2180,2180,0
20240419,174200,1429743150,2180,2180,2180,2180,0
20240419,174100,1429743150,2180,2180,2180,2180,0
20240419,174000,1429743150,2180,2180,2180,2180,0
20240419,173900,1429743150,2180,2180,2180,2180,0
20240419,173800,1429743150,2180,2180,2180,2180,0
20240419,173700,1429743150,2180,2180,2180,2180,0
20240419,173600,1429743150,2180,2180,2180,2180,0
20240419,173500,1429743150,2180,2180,2180,2180,0
20240419,173400,1429743150,2180,2180,2180,2180,0
20240419,173300,1429743150,2180,2180,2180,2180,16383
20240419,173200,1429743150,2180,2180,2180,2180,0
20240419,173100,1429743150,2180,2180,2180,2180,0
20240419,173000,1429743150,2180,2180,2180,2180,0
20240419,172900,1429743150,2180,2180,2180,2180,0
20240419,172800,1429743150,2180,2180,2180,2180,0
20240419,172700,1429743150,2180,2180,2180,2180,0
20240419,172600,1429743150,2180,2180,2180,2180,0
20240419,172500,1429743150,2180,2180,2180,2180,0
20240419,172400,1429743150,2180,2180,2180,2180,0
20240419,172300,1429743150,2180,2180,2180,2180,0
20240419,172200,1429743150,2180,2180,2180,2180,0
20240419,172100,1429743150,2180,2180,2180,2180,0
20240419,172000,1429743150,2180,2180,2180,2180,0
20240419,171900,1429743150,2180,2180,2180,2180,0
20240419,171800,1429743150,2180,2180,2180,2180,0
20240419,171700,1429743150,2180,2180,2180,2180,0
20240419,171600,1429743150,2180,2180,2180,2180,0
20240419,171500,1429743150,2180,2180,2180,2180,0
20240419,171400,1429743150,2180,2180,2180,2180,0
20240419,171300,1429743150,2180,2180,2180,2180,0
20240419,171200,1429743150,2180,2180,2180,2180,0
20240419,171100,1429743150,2180,2180,2180,2180,0
20240419,171000,1429743150,2180,2180,2180,2180,0
20240419,170900,1429743150,2180,2180,2180,2180,0
20240419,170800,1429743150,2180,2180,2180,2180,0
20240419,170700,1429743150,2180,2180,2180,2180,0
20240419,170600,1429743150,2180,2180,2180,2180,0
20240419,170500,1429743150,2180,2180,2180,2180,0
20240419,170400,1429743150,2180,2180,2180,2180,0
20240419,170300,1429743150,2180,2180,2180,2180,16383
20240419,170200,1429743150,2180,2180,2180,2180,0
20240419,170100,1429743150,2180,2180,2180,2180,0
20240419,170000,1429743150,2180,2180,2180,2180,0
20240419,165900,1429743150,2180,2180,2180,2180,0
20240419,165800,1429743150,2180,2180,2180,2180,0
20240419,165700,1429743150,2180,2180,2180,2180,0
20240419,165600,1429743150,2180,2180,2180,2180,0
20240419,165500,1429743150,2180,2180,2180,2180,0
20240419,165400,1429743150,2180,2180,2180,2180,0
20240419,165300,1429743150,2180,2180,2180,2180,0
20240419,165200,1429743150,2180,2180,2180,2180,0
20240419,165100,1429743150,2180,2180,2180,2180,0
20240419,165000,1429743150,2180,2180,2180,2180,0
20240419,164900,1429743150,2180,2180,2180,2180,0
20240419,164800,1429743150,2180,2180,2180,2180,0
20240419,164700,1429743150,2180,2180,2180,2180,0
20240419,164600,1429743150,2180,2180,2180,2180,0
20240419,164500,1429743150,2180,2180,2180,2180,0
20240419,164400,1429743150,2180,2180,2180,2180,0
20240419,164300,1429743150,2180,2180,2180,2180,0
20240419,164200,1429743150,2180,2180,2180,2180,0
20240419,164100,1429743150,2180,2180,2180,2180,0
20240419,164000,1429743150,2180,2180,2180,2180,0
20240419,163900,1429743150,2180,2180,2180,2180,0
20240419,163800,1429743150,2180,2180,2180,2180,0
20240419,163700,1429743150,2180,2180,2180,2180,0
20240419,163600,1429743150,2180,2180,2180,2180,0
20240419,163500,1429743150,2180,2180,2180,2180,0
20240419,163400,1429743150,2180,2180,2180,2180,0
20240419,163300,1429743150,2180,2180,2180,2180,16383
20240419,163200,1429743150,2180,2180,2180,2180,0
20240419,163100,1429743150,2180,2180,2180,2180,0
20240419,163000,1429743150,2180,2180,2180,2180,0
20240419,162900,1429743150,2180,2180,2180,2180,0
20240419,162800,1429743150,2180,2180,2180,2180,0
20240419,162700,1429743150,2180,2180,2180,2180,0
20240419,162600,1429743150,2180,2180,2180,2180,0
20240419,162500,1429743150,2180,2180,2180,2180,0
20240419,162400,1429743150,2180,2180,2180,2180,0
20240419,162300,1429743150,2180,2180,2180,2180,0
20240419,162200,1429743150,2180,2180,2180,2180,0
20240419,162100,1429743150,2180,2180,2180,2180,0
20240419,162000,1429743150,2180,2180,2180,2180,0
20240419,161900,1429743150,2180,2180,2180,2180,0
20240419,161800,1429743150,2180,2180,2180,2180,0
20240419,161700,1429743150,2180,2180,2180,2180,0
20240419,161600,1429743150,2180,2180,2180,2180,0
20240419,161500,1429743150,2180,2180,2180,2180,0
20240419,161400,1429743150,2180,2180,2180,2180,0
20240419,161300,1429743150,2180,2180,2180,2180,0
20240419,161200,1429743150,2180,2180,2180,2180,0
20240419,161100,1429743150,2180,2180,2180,2180,0
20240419,161000,1429743150,2180,2180,2180,2180,0
20240419,160900,1429743150,2180,2180,2180,2180,0
20240419,160800,1429743150,2180,2180,2180,2180,0
20240419,160700,1429743150,2180,2180,2180,2180,0
20240419,160600,1429743150,2180,2180,2180,2180,0
20240419,160500,1429743150,2180,2180,2180,2180,0
20240419,160400,1429743150,2180,2180,2180,2180,0
20240419,160300,1429743150,2180,2180,2180,2180,16383
20240419,160200,1429743150,2180,2180,2180,2180,0
20240419,160100,1429743150,2180,2180,2180,2180,0
20240419,160000,1429743150,2180,2180,2180,2180,0
20240419,155900,1429743150,2180,2180,2180,2180,0
20240419,155800,1429743150,2180,2180,2180,2180,0
20240419,155700,1429743150,2180,2180,2180,2180,0
20240419,155600,1429743150,2180,2180,2180,2180,0
20240419,155500,1429743150,2180,2180,2180,2180,0
20240419,155400,1429743150,2180,2180,2180,2180,0
20240419,155300,1429743150,2180,2180,2180,2180,0
20240419,155200,1429743150,2180,2180,2180,2180,0
20240419,155100,1429743150,2180,2180,2180,2180,0
20240419,155000,1429743150,2180,2180,2180,2180,0
20240419,154900,1429743150,2180,2180,2180,2180,0
20240419,154800,1429743150,2180,2180,2180,2180,0
20240419,154700,1429743150,2180,2180,2180,2180,0
20240419,154600,1429743150,2180,2180,2180,2180,0
20240419,154500,1429743150,2180,2180,2180,2180,0
20240419,154400,1429743150,2180,2180,2180,2180,0
20240419,154300,1429743150,2180,2180,2180,2180,0
20240419,154200,1429743150,2180,2180,2180,2180,0
20240419,154100,1429743150,2180,2180,2180,2180,0
20240419,154000,1429743150,2180,2180,2180,2180,0
20240419,153900,1429743150,2180,2180,2180,2180,0
20240419,153800,1429743150,2180,2180,2180,2180,0
20240419,153700,1429743150,2180,2180,2180,2180,0
20240419,153600,1429743150,2180,2180,2180,2180,0
20240419,153500,1429743150,2180,2180,2180,2180,0
20240419,153400,1429743150,2180,2180,2180,2180,0
20240419,153300,1429743150,2180,2180,2180,2180,16383
20240419,153200,1429743150,2180,2180,2180,2180,0
20240419,153100,1429743150,2180,2180,2180,2180,0
20240419,153000,1429743150,2180,2180,2180,2180,16383
20240419,152900,1394028210,2180,2180,2180,2180,0
20240419,152800,1394028210,2180,2180,2180,2180,0
20240419,152700,1394028210,2180,2180,2180,2180,0
20240419,152600,1394028210,2180,2180,2180,2180,0
20240419,152500,1394028210,2180,2180,2180,2180,0
20240419,152400,1394028210,2180,2180,2180,2180,0
20240419,152300,1394028210,2180,2180,2180,2180,0
20240419,152200,1394028210,2180,2180,2180,2180,0
20240419,152100,1394028210,2180,2180,2180,2180,0
20240419,152000,1394028210,2180,2180,2180,2180,0
20240419,151900,1394028210,2180,2185,2185,2180,276
20240419,151800,1393426020,2180,2185,2185,2180,1649
20240419,151700,1389823615,2185,2190,2190,2185,1448
20240419,151600,1386659660,2190,2190,2190,2190,0
20240419,151500,1386659660,2190,2190,2190,2190,0
20240419,151400,1386659660,2190,2190,2190,2190,206
20240419,151300,1386208520,2190,2190,2190,2190,0
20240419,151200,1386208520,2190,2190,2190,2185,549
20240419,151100,1385006310,2190,2185,2190,2185,4049
20240419,151000,1376140910,2185,2185,2185,2180,1715
20240419,150900,1372394635,2185,2185,2185,2180,997
20240419,150800,1370221130,2185,2185,2185,2180,145
20240419,150700,1369904810,2185,2190,2190,2180,1393
20240419,150600,1366864270,2190,2195,2195,2190,744
20240419,150500,1365231270,2195,2190,2195,2190,235
20240419,150400,1364716610,2195,2180,2195,2180,2
20240419,150300,1364712235,2195,2195,2195,2175,4957
20240419,150200,1353890945,2190,2195,2195,2190,5
20240419,150100,1353879985,2185,2190,2190,2185,500
20240419,150000,1352787435,2185,2190,2190,2185,1131
20240419,145900,1350315870,2180,2185,2185,2180,3601
20240419,145800,1342448040,2185,2185,2185,2185,452
20240419,145700,1341460420,2185,2185,2185,2185,32
20240419,145600,1341390500,2185,2185,2185,2185,62
20240419,145500,1341255030,2180,2185,2185,2180,2003
20240419,145400,1336888480,2180,2180,2180,2180,114
20240419,145300,1336639960,2180,2180,2180,2180,280
20240419,145200,1336029560,2180,2185,2185,2180,1788
20240419,145100,1332131705,2180,2180,2180,2180,1254
20240419,145000,1329397985,2180,2190,2190,2180,7057
20240419,144900,1313961375,2195,2195,2195,2195,71
20240419,144800,1313805530,2195,2195,2195,2185,107
20240419,144700,1313570725,2185,2185,2190,2185,1105
20240419,144600,1311156200,2185,2185,2185,2185,1024
20240419,144500,1308918760,2185,2185,2185,2185,1387
20240419,144400,1305888165,2195,2195,2195,2195,2
20240419,144300,1305883775,2195,2195,2195,2195,0
20240419,144200,1305883775,2195,2195,2195,2195,0
20240419,144100,1305883775,2195,2190,2195,2185,2852
20240419,144000,1299643235,2190,2195,2195,2190,1806
20240419,143900,1295687585,2190,2190,2190,2190,200
20240419,143800,1295249585,2195,2195,2195,2195,30
20240419,143700,1295183735,2190,2190,2190,2190,1500
20240419,143600,1291898735,2195,2195,2195,2195,10
20240419,143500,1291876785,2195,2200,2200,2195,3008
20240419,143400,1285274195,2200,2195,2200,2195,590
20240419,143300,1283978920,2195,2195,2195,2195,2265
20240419,143200,1279007245,2200,2195,2200,2195,1033
20240419,143100,1276734810,2195,2195,2195,2195,633
20240419,143000,1275345375,2195,2200,2200,2195,501
20240419,142900,1274243180,2200,2200,2200,2200,0
20240419,142800,1274243180,2200,2200,2200,2200,91
20240419,142700,1274042980,2200,2195,2200,2195,1592
20240419,142600,1270543535,2200,2195,2200,2195,120
20240419,142500,1270280130,2200,2200,2200,2200,160
20240419,142400,1269928130,2200,2200,2200,2195,2348
20240419,142300,1264771720,2200,2205,2205,2200,505
20240419,142200,1263659720,2205,2205,2205,2205,0
20240419,142100,1263659720,2205,2205,2205,2200,244
20240419,142000,1263122285,2205,2205,2205,2205,0
20240419,141900,1263122285,2205,2200,2205,2200,1001
20240419,141800,1260920080,2200,2200,2200,2200,3
20240419,141700,1260913480,2200,2200,2200,2200,1
20240419,141600,1260911280,2190,2195,2200,2190,1104
20240419,141500,1258488480,2195,2195,2200,2195,359
20240419,141400,1257700470,2195,2195,2195,2195,80
20240419,141300,1257524870,2200,2200,2200,2200,62
20240419,141200,1257388470,2200,2200,2200,2200,1
20240419,141100,1257386270,2195,2195,2195,2195,120
20240419,141000,1257122870,2190,2195,2195,2190,13
20240419,140900,1257094365,2190,2200,2200,2190,523
20240419,140800,1255945495,2200,2195,2200,2195,200
20240419,140700,1255506020,2200,2200,2200,2200,0
20240419,140600,1255506020,2200,2195,2200,2195,744
20240419,140500,1253872930,2200,2200,2200,2200,0
20240419,140400,1253872930,2200,2200,2200,2200,0
20240419,140300,1253872930,2200,2205,2205,2195,878
20240419,140200,1251945675,2195,2200,2200,2195,1051
20240419,140100,1249638475,2205,2205,2205,2205,12
20240419,140000,1249612015,2205,2205,2205,2205,1020
20240419,135900,1247362915,2205,2200,2205,2200,129
20240419,135800,1247079015,2205,2205,2205,2205,0
20240419,135700,1247079015,2205,2200,2205,2195,3319
20240419,135600,1239779405,2200,2200,2200,2200,300
20240419,135500,1239119405,2200,2200,2200,2200,574
20240419,135400,1237856605,2200,2200,2200,2200,7
20240419,135300,1237841205,2200,2200,2200,2200,50
20240419,135200,1237731205,2200,2205,2205,2200,4247
20240419,135100,1228386805,2205,2205,2205,2205,48
20240419,135000,1228280965,2200,2205,2205,2200,42
20240419,134900,1228188550,2205,2210,2210,2205,162
20240419,134800,1227831335,2205,2205,2205,2205,500
20240419,134700,1226728835,2205,2205,2205,2205,186
20240419,134600,1226318705,2205,2200,2205,2195,127
20240419,134500,1226038755,2205,2205,2205,2205,145
20240419,134400,1225719030,2210,2210,2210,2210,0
20240419,134300,1225719030,2210,2210,2210,2210,0
20240419,134200,1225719030,2210,2200,2210,2200,811
20240419,134100,1223929420,2205,2205,2205,2205,0
20240419,134000,1223929420,2205,2205,2205,2205,0
20240419,133900,1223929420,2205,2205,2205,2200,228
20240419,133800,1223427730,2195,2190,2200,2190,22
20240419,133700,1223379495,2190,2195,2195,2190,986
20240419,133600,1221219335,2210,2210,2210,2210,0
20240419,133500,1221219335,2210,2210,2210,2210,0
20240419,133400,1221219335,2210,2195,2210,2195,174
20240419,133300,1220837235,2210,2210,2210,2210,1
20240419,133200,1220835025,2195,2210,2210,2195,8570
20240419,133100,1201980680,2210,2205,2210,2205,590
20240419,133000,1200679650,2200,2210,2210,2200,708
20240419,132900,1199118505,2205,2205,2205,2205,376
20240419,132800,1198289425,2205,2205,2205,2205,556
20240419,132700,1197063445,2200,2200,2200,2200,20
20240419,132600,1197019445,2200,2190,2200,2190,743
20240419,132500,1195385445,2200,2200,2200,2200,2
20240419,132400,1195381045,2200,2195,2200,2190,210
20240419,132300,1194921025,2200,2200,2200,2200,58
20240419,132200,1194793425,2205,2205,2205,2200,2675
20240419,132100,1188897550,2205,2200,2205,2200,47
20240419,132000,1188794085,2205,2205,2205,2205,100
20240419,131900,1188573585,2205,2205,2205,2205,0
20240419,131800,1188573585,2205,2195,2205,2195,623
20240419,131700,1187206030,2205,2205,2205,2200,1566
20240419,131600,1183760710,2205,2205,2205,2205,2
20240419,131500,1183756300,2205,2205,2205,2205,0
20240419,131400,1183756300,2205,2205,2205,2200,16
20240419,131300,1183721090,2205,2200,2205,2200,3
20240419,131200,1183714480,2205,2195,2205,2195,282
20240419,131100,1183093180,2195,2190,2205,2190,482
20240419,131000,1182032935,2200,2195,2205,2190,1677
20240419,130900,1178351810,2200,2205,2205,2195,1536
20240419,130800,1174977515,2205,2190,2205,2190,507
20240419,130700,1173861880,2190,2205,2210,2190,1621
20240419,130600,1170290110,2210,2210,2210,2195,1038
20240419,130500,1168008925,2210,2195,2210,2190,5406
20240419,130400,1156121995,2190,2190,2195,2190,528
20240419,130300,1154963300,2195,2180,2195,2180,66
20240419,130200,1154818455,2195,2180,2195,2180,969
20240419,130100,1152698675,2190,2180,2190,2180,8
20240419,130000,1152681205,2190,2190,2190,2180,1100
20240419,125900,1150278195,2190,2180,2190,2180,17
20240419,125800,1150241045,2195,2180,2195,2180,8914
20240419,125700,1130787070,2180,2175,2180,2175,5745
20240419,125600,1118262975,2180,2175,2180,2175,266
20240419,125500,1117684180,2170,2175,2175,2170,3480
20240419,125400,1110115345,2175,2170,2175,2170,861
20240419,125300,1108246960,2175,2175,2175,2165,302
20240419,125200,1107593110,2165,2175,2175,2165,787
20240419,125100,1105886035,2175,2175,2175,2175,1002
20240419,125000,1103706685,2165,2170,2170,2165,5766
20240419,124900,1091194665,2170,2170,2170,2170,0
20240419,124800,1091194665,2170,2160,2170,2160,4063
20240419,124700,1082408465,2170,2165,2170,2160,1537
20240419,124600,1079079475,2165,2165,2165,2165,0
20240419,124500,1079079475,2165,2165,2165,2165,10
20240419,124400,1079057825,2160,2160,2160,2160,500
20240419,124300,1077977825,2160,2160,2160,2160,500
20240419,124200,1076897825,2160,2165,2165,2160,1701
20240419,124100,1073222665,2160,2160,2165,2160,920
20240419,124000,1071234215,2160,2160,2160,2160,6
20240419,123900,1071221255,2160,2165,2165,2160,6667
20240419,123800,1056816705,2170,2170,2170,2170,103
20240419,123700,1056593195,2170,2170,2170,2170,700
20240419,123600,1055074195,2170,2170,2170,2170,21
20240419,123500,1055028625,2170,2170,2170,2170,804
20240419,123400,1053283945,2175,2170,2175,2170,2690
20240419,123300,1047439695,2165,2165,2165,2165,0
20240419,123200,1047439695,2165,2165,2165,2165,585
20240419,123100,1046173170,2165,2165,2165,2160,397
20240419,123000,1045314475,2165,2170,2170,2165,4734
20240419,122900,1035064675,2170,2165,2170,2165,218
20240419,122800,1034592620,2175,2175,2175,2175,16
20240419,122700,1034557820,2165,2170,2175,2165,2620
20240419,122600,1028866440,2170,2170,2170,2170,3184
20240419,122500,1021957160,2175,2170,2175,2170,72
20240419,122400,1021800660,2170,2170,2170,2170,250
20240419,122300,1021258160,2175,2180,2180,2175,606
20240419,122200,1019940100,2180,2175,2180,2175,563
20240419,122100,1018715230,2175,2175,2175,2175,18
20240419,122000,1018676080,2175,2175,2175,2175,398
20240419,121900,1017810430,2175,2170,2175,2170,204
20240419,121800,1017367730,2165,2170,2170,2165,165
20240419,121700,1017009880,2170,2170,2170,2170,607
20240419,121600,1015692690,2170,2170,2170,2170,0
20240419,121500,1015692690,2170,2165,2170,2165,1742
20240419,121400,1011914650,2165,2165,2165,2165,0
20240419,121300,1011914650,2165,2165,2165,2165,0
20240419,121200,1011914650,2165,2165,2165,2165,28
20240419,121100,1011854030,2170,2170,2170,2170,0
20240419,121000,1011854030,2170,2170,2170,2170,102
20240419,120900,1011632690,2170,2160,2170,2160,569
20240419,120800,1010401545,2165,2160,2165,2160,104
20240419,120700,1010176555,2160,2155,2160,2155,849
20240419,120600,1008342965,2145,2150,2160,2145,1829
20240419,120500,1004410800,2150,2155,2155,2150,2290
20240419,120400,999487275,2150,2150,2150,2150,379
20240419,120300,998672425,2150,2155,2155,2145,3423
20240419,120200,991316210,2155,2160,2160,2155,334
20240419,120100,990596270,2160,2165,2165,2160,22
20240419,120000,990548695,2165,2170,2170,2165,510
20240419,115900,989442165,2175,2175,2175,2175,0
20240419,115800,989442165,2175,2150,2175,2145,1628
20240419,115700,985929135,2145,2145,2145,2145,0
20240419,115600,985929135,2145,2160,2160,2145,606
20240419,115500,984627030,2160,2160,2160,2150,2635
20240419,115400,978961310,2155,2155,2155,2155,683
20240419,115300,977489445,2155,2155,2155,2155,811
20240419,115200,975741740,2160,2160,2160,2150,1570
20240419,115100,972365340,2160,2160,2160,2160,10
20240419,115000,972343740,2150,2155,2155,2150,2400
20240419,114900,967180920,2160,2170,2170,2150,632
20240419,114800,965816215,2170,2150,2170,2150,2653
20240419,114700,960078805,2170,2170,2170,2170,36
20240419,114600,960000685,2170,2150,2170,2150,346
20240419,114500,959256705,2150,2150,2150,2150,2049
20240419,114400,954851355,2150,2160,2160,2150,13407
20240419,114300,926001045,2160,2160,2160,2160,0
20240419,114200,926001045,2160,2160,2160,2160,0
20240419,114100,926001045,2160,2160,2160,2160,2000
20240419,114000,921681045,2160,2170,2170,2160,1350
20240419,113900,918764835,2170,2170,2170,2170,424
20240419,113800,917844755,2170,2170,2170,2170,50
20240419,113700,917736255,2170,2170,2170,2170,0
20240419,113600,917736255,2170,2185,2185,2170,1948
20240419,113500,913507390,2175,2175,2175,2175,1
20240419,113400,913505215,2170,2160,2170,2160,1756
20240419,113300,909696775,2160,2155,2160,2155,1323
20240419,113200,906839210,2150,2150,2150,2150,0
20240419,113100,906839210,2150,2155,2155,2150,7492
20240419,113000,890731335,2155,2170,2170,2150,10465
20240419,112900,868149855,2170,2170,2170,2160,7562
20240419,112800,851780470,2170,2170,2170,2170,311
20240419,112700,851105600,2170,2170,2170,2165,11297
20240419,112600,826598485,2170,2175,2175,2170,13121
20240419,112500,798086210,2175,2185,2185,2175,623
20240419,112400,796730085,2185,2185,2185,2185,403
20240419,112300,795849530,2185,2200,2200,2185,508
20240419,112200,794739470,2200,2200,2205,2200,2006
20240419,112100,790326250,2200,2185,2200,2175,237
20240419,112000,789809195,2185,2185,2185,2175,3962
20240419,111900,781172660,2185,2185,2185,2185,54
20240419,111800,781054670,2185,2185,2190,2185,540
20240419,111700,779874270,2185,2190,2190,2185,666
20240419,111600,778415735,2180,2180,2180,2180,181
20240419,111500,778021155,2180,2185,2185,2180,1956
20240419,111400,773757070,2185,2180,2185,2180,9300
20240419,111300,753478060,2180,2185,2190,2180,2764
20240419,111200,747426900,2185,2185,2185,2185,719
20240419,111100,745855885,2185,2185,2185,2180,1724
20240419,111000,742092390,2185,2180,2185,2180,151
20240419,110900,741762460,2185,2185,2185,2185,518
20240419,110800,740630630,2180,2185,2185,2175,1684
20240419,110700,736962465,2185,2185,2185,2185,204
20240419,110600,736516725,2185,2175,2185,2175,1977
20240419,110500,732211485,2175,2180,2180,2175,529
20240419,110400,731060900,2180,2180,2180,2175,1423
20240419,110300,727965765,2175,2185,2185,2175,2048
20240419,110200,723500280,2185,2185,2185,2185,110
20240419,110100,723259930,2185,2185,2190,2185,771
20240419,110000,721575210,2185,2180,2185,2180,4
20240419,105900,721566485,2175,2180,2180,2175,560
20240419,105800,720348460,2175,2185,2185,2175,2749
20240419,105700,714358645,2185,2185,2185,2180,118
20240419,105600,714101315,2180,2185,2185,2180,4955
20240419,105500,703299215,2195,2185,2195,2185,905
20240419,105400,701319690,2185,2195,2195,2185,647
20240419,105300,699905715,2185,2185,2185,2185,2392
20240419,105200,694679195,2185,2185,2185,2185,528
20240419,105100,693525515,2185,2200,2200,2185,3354
20240419,105000,686195745,2195,2190,2195,2185,837
20240419,104900,684363050,2185,2200,2200,2185,1330
20240419,104800,681439000,2185,2195,2195,2185,608
20240419,104700,680109830,2200,2200,2200,2200,214
20240419,104600,679639030,2200,2200,2200,2200,164
20240419,104500,679278230,2200,2185,2205,2185,30
20240419,104400,679212405,2185,2190,2190,2185,1902
20240419,104300,675056370,2205,2205,2205,2205,1
20240419,104200,675054165,2185,2185,2185,2185,1101
20240419,104100,672648480,2210,2190,2210,2185,428
20240419,104000,671707400,2200,2190,2200,2190,696
20240419,103900,670177115,2190,2190,2190,2190,87
20240419,103800,669986585,2175,2190,2190,2175,1684
20240419,103700,666304835,2190,2185,2190,2175,5106
20240419,103600,655170485,2180,2190,2190,2180,6237
20240419,103500,641559475,2190,2190,2190,2185,377
20240419,103400,640735065,2190,2205,2205,2190,28039
20240419,103300,579079805,2210,2210,2210,2200,8358
20240419,103200,560649150,2210,2205,2210,2205,3282
20240419,103100,553412265,2210,2215,2220,2205,4468
20240419,103000,543541070,2220,2215,2220,2210,3787
20240419,102900,535168150,2215,2210,2215,2210,127
20240419,102800,534887095,2215,2215,2215,2210,2549
20240419,102700,529242060,2215,2220,2220,2215,17
20240419,102600,529204400,2215,2215,2215,2215,879
20240419,102500,527257415,2215,2215,2220,2215,11189
20240419,102400,502473775,2215,2225,2225,2215,17435
20240419,102300,463806310,2220,2220,2220,2220,2549
20240419,102200,458147530,2220,2220,2220,2220,1247
20240419,102100,455379190,2220,2220,2225,2220,138
20240419,102000,455072730,2225,2230,2230,2225,7166
20240419,101900,439127990,2230,2230,2230,2230,739
20240419,101800,437480020,2235,2235,2235,2230,1084
20240419,101700,435062680,2230,2230,2230,2230,1822
20240419,101600,430999620,2230,2230,2240,2230,2234
20240419,101500,426017290,2240,2240,2240,2230,808
20240419,101400,424212370,2235,2230,2235,2230,79
20240419,101300,424036195,2235,2235,2235,2235,221
20240419,101200,423542260,2235,2235,2235,2235,400
20240419,101100,422648260,2230,2235,2235,2230,1170
20240419,101000,420037660,2235,2230,2235,2230,415
20240419,100900,419112135,2230,2235,2235,2230,163
20240419,100800,418748580,2235,2235,2235,2235,58
20240419,100700,418618950,2235,2235,2235,2235,181
20240419,100600,418214415,2240,2235,2240,2235,106
20240419,100500,417977005,2235,2235,2235,2235,2260
20240419,100400,412925905,2240,2240,2240,2240,2
20240419,100300,412921425,2235,2235,2235,2235,3247
20240419,100200,405664380,2235,2230,2235,2230,7
20240419,100100,405648765,2230,2230,2235,2230,465
20240419,100000,404611765,2230,2235,2235,2230,663
20240419,095900,403130385,2240,2240,2240,2240,0
20240419,095800,403130385,2240,2240,2240,2235,493
20240419,095700,402028425,2235,2235,2235,2235,973
20240419,095600,399853770,2240,2235,2240,2235,1054
20240419,095500,397492910,2235,2235,2235,2235,300
20240419,095400,396822410,2235,2240,2240,2235,2171
20240419,095300,391967085,2240,2240,2240,2235,1981
20240419,095200,387535970,2240,2245,2245,2240,414
20240419,095100,386608545,2245,2245,2245,2245,388
20240419,095000,385737485,2245,2245,2245,2240,110
20240419,094900,385491035,2245,2245,2245,2245,1
20240419,094800,385488790,2240,2245,2245,2240,5117
20240419,094700,374017490,2255,2250,2255,2245,1968
20240419,094600,369598820,2255,2250,2255,2250,1148
20240419,094500,367015755,2255,2250,2255,2250,327
20240419,094400,366278505,2250,2250,2255,2250,629
20240419,094300,364863210,2250,2245,2250,2245,4043
20240419,094200,355770675,2240,2240,2240,2240,2175
20240419,094100,350898675,2240,2240,2240,2240,1099
20240419,094000,348436915,2240,2235,2240,2235,85
20240419,093900,348246815,2235,2240,2240,2235,1218
20240419,093800,345519665,2240,2245,2245,2240,1760
20240419,093700,341577255,2240,2240,2245,2240,18
20240419,093600,341536855,2245,2245,2245,2240,890
20240419,093500,339540460,2240,2245,2245,2240,747
20240419,093400,337867080,2245,2235,2245,2235,1621
20240419,093300,334244135,2235,2230,2235,2230,1309
20240419,093200,331324915,2230,2230,2230,2230,924
20240419,093100,329264395,2230,2235,2235,2230,2874
20240419,093000,322847110,2235,2235,2235,2235,1360
20240419,092900,319807510,2235,2235,2235,2235,71
20240419,092800,319648825,2235,2235,2235,2230,168
20240419,092700,319273350,2235,2225,2235,2225,1809
20240419,092600,315239900,2225,2230,2230,2225,103
20240419,092500,315010710,2225,2225,2225,2225,1653
20240419,092400,311332785,2225,2230,2235,2225,1326
20240419,092300,308382400,2235,2230,2235,2225,3740
20240419,092200,300036440,2235,2225,2235,2225,1219
20240419,092100,297314395,2225,2225,2225,2220,6536
20240419,092000,282772555,2225,2225,2225,2220,781
20240419,091900,281034905,2225,2230,2230,2220,4669
20240419,091800,270646725,2230,2230,2230,2225,1370
20240419,091700,267591910,2230,2235,2235,2230,3361
20240419,091600,260095805,2230,2235,2235,2230,13370
20240419,091500,230258080,2235,2235,2240,2235,1114
20240419,091400,227768050,2235,2240,2240,2235,3431
20240419,091300,220095710,2240,2255,2255,2240,1986
20240419,091200,215617925,2235,2245,2250,2235,8861
20240419,091100,195743710,2250,2240,2250,2240,1300
20240419,091000,192825210,2245,2240,2245,2240,1164
20240419,090900,190212900,2240,2240,2255,2230,3302
20240419,090800,182824655,2230,2240,2245,2230,27349
20240419,090700,121788325,2245,2240,2245,2240,961
20240419,090600,119633220,2245,2255,2255,2235,10643
20240419,090500,95704225,2255,2275,2275,2255,13337
20240419,090400,65538910,2275,2275,2275,2270,2144
20240419,090300,60666930,2290,2275,2290,2270,2511
20240419,090200,54957055,2275,2290,2290,2275,10775
20240419,090100,30415440,2290,2300,2300,2290,4953
20240419,090000,19039485,2315,2320,2320,2305,8214