stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,201300,3740486940,3640,3640,3640,3640,4774
20240419,201200,3740486940,3640,3640,3640,3640,0
20240419,201100,3740486940,3640,3640,3640,3640,0
20240419,201000,3740486940,3640,3640,3640,3640,0
20240419,200900,3740486940,3640,3640,3640,3640,0
20240419,200800,3740486940,3640,3640,3640,3640,0
20240419,200700,3740486940,3640,3640,3640,3640,0
20240419,200600,3740486940,3640,3640,3640,3640,0
20240419,200500,3740486940,3640,3640,3640,3640,0
20240419,200400,3740486940,3640,3640,3640,3640,0
20240419,200300,3740486940,3640,3640,3640,3640,0
20240419,200200,3740486940,3640,3640,3640,3640,0
20240419,200100,3740486940,3640,3640,3640,3640,0
20240419,200000,3740486940,3640,3640,3640,3640,0
20240419,195900,3740486940,3640,3640,3640,3640,0
20240419,195800,3740486940,3640,3640,3640,3640,0
20240419,195700,3740486940,3640,3640,3640,3640,0
20240419,195600,3740486940,3640,3640,3640,3640,0
20240419,195500,3740486940,3640,3640,3640,3640,0
20240419,195400,3740486940,3640,3640,3640,3640,0
20240419,195300,3740486940,3640,3640,3640,3640,0
20240419,195200,3740486940,3640,3640,3640,3640,0
20240419,195100,3740486940,3640,3640,3640,3640,0
20240419,195000,3740486940,3640,3640,3640,3640,0
20240419,194900,3740486940,3640,3640,3640,3640,0
20240419,194800,3740486940,3640,3640,3640,3640,0
20240419,194700,3740486940,3640,3640,3640,3640,0
20240419,194600,3740486940,3640,3640,3640,3640,0
20240419,194500,3740486940,3640,3640,3640,3640,0
20240419,194400,3740486940,3640,3640,3640,3640,0
20240419,194300,3740486940,3640,3640,3640,3640,4774
20240419,194200,3740486940,3640,3640,3640,3640,0
20240419,194100,3740486940,3640,3640,3640,3640,0
20240419,194000,3740486940,3640,3640,3640,3640,0
20240419,193900,3740486940,3640,3640,3640,3640,0
20240419,193800,3740486940,3640,3640,3640,3640,0
20240419,193700,3740486940,3640,3640,3640,3640,0
20240419,193600,3740486940,3640,3640,3640,3640,0
20240419,193500,3740486940,3640,3640,3640,3640,0
20240419,193400,3740486940,3640,3640,3640,3640,0
20240419,193300,3740486940,3640,3640,3640,3640,0
20240419,193200,3740486940,3640,3640,3640,3640,0
20240419,193100,3740486940,3640,3640,3640,3640,0
20240419,193000,3740486940,3640,3640,3640,3640,0
20240419,192900,3740486940,3640,3640,3640,3640,0
20240419,192800,3740486940,3640,3640,3640,3640,0
20240419,192700,3740486940,3640,3640,3640,3640,0
20240419,192600,3740486940,3640,3640,3640,3640,0
20240419,192500,3740486940,3640,3640,3640,3640,0
20240419,192400,3740486940,3640,3640,3640,3640,0
20240419,192300,3740486940,3640,3640,3640,3640,0
20240419,192200,3740486940,3640,3640,3640,3640,0
20240419,192100,3740486940,3640,3640,3640,3640,0
20240419,192000,3740486940,3640,3640,3640,3640,0
20240419,191900,3740486940,3640,3640,3640,3640,0
20240419,191800,3740486940,3640,3640,3640,3640,0
20240419,191700,3740486940,3640,3640,3640,3640,0
20240419,191600,3740486940,3640,3640,3640,3640,0
20240419,191500,3740486940,3640,3640,3640,3640,0
20240419,191400,3740486940,3640,3640,3640,3640,0
20240419,191300,3740486940,3640,3640,3640,3640,4774
20240419,191200,3740486940,3640,3640,3640,3640,0
20240419,191100,3740486940,3640,3640,3640,3640,0
20240419,191000,3740486940,3640,3640,3640,3640,0
20240419,190900,3740486940,3640,3640,3640,3640,0
20240419,190800,3740486940,3640,3640,3640,3640,0
20240419,190700,3740486940,3640,3640,3640,3640,0
20240419,190600,3740486940,3640,3640,3640,3640,0
20240419,190500,3740486940,3640,3640,3640,3640,0
20240419,190400,3740486940,3640,3640,3640,3640,0
20240419,190300,3740486940,3640,3640,3640,3640,0
20240419,190200,3740486940,3640,3640,3640,3640,0
20240419,190100,3740486940,3640,3640,3640,3640,0
20240419,190000,3740486940,3640,3640,3640,3640,0
20240419,185900,3740486940,3640,3640,3640,3640,0
20240419,185800,3740486940,3640,3640,3640,3640,0
20240419,185700,3740486940,3640,3640,3640,3640,0
20240419,185600,3740486940,3640,3640,3640,3640,0
20240419,185500,3740486940,3640,3640,3640,3640,0
20240419,185400,3740486940,3640,3640,3640,3640,0
20240419,185300,3740486940,3640,3640,3640,3640,0
20240419,185200,3740486940,3640,3640,3640,3640,0
20240419,185100,3740486940,3640,3640,3640,3640,0
20240419,185000,3740486940,3640,3640,3640,3640,0
20240419,184900,3740486940,3640,3640,3640,3640,0
20240419,184800,3740486940,3640,3640,3640,3640,0
20240419,184700,3740486940,3640,3640,3640,3640,0
20240419,184600,3740486940,3640,3640,3640,3640,0
20240419,184500,3740486940,3640,3640,3640,3640,0
20240419,184400,3740486940,3640,3640,3640,3640,0
20240419,184300,3740486940,3640,3640,3640,3640,4774
20240419,184200,3740486940,3640,3640,3640,3640,0
20240419,184100,3740486940,3640,3640,3640,3640,0
20240419,184000,3740486940,3640,3640,3640,3640,0
20240419,183900,3740486940,3640,3640,3640,3640,0
20240419,183800,3740486940,3640,3640,3640,3640,0
20240419,183700,3740486940,3640,3640,3640,3640,0
20240419,183600,3740486940,3640,3640,3640,3640,0
20240419,183500,3740486940,3640,3640,3640,3640,0
20240419,183400,3740486940,3640,3640,3640,3640,0
20240419,183300,3740486940,3640,3640,3640,3640,0
20240419,183200,3740486940,3640,3640,3640,3640,0
20240419,183100,3740486940,3640,3640,3640,3640,0
20240419,183000,3740486940,3640,3640,3640,3640,0
20240419,182900,3740486940,3640,3640,3640,3640,0
20240419,182800,3740486940,3640,3640,3640,3640,0
20240419,182700,3740486940,3640,3640,3640,3640,0
20240419,182600,3740486940,3640,3640,3640,3640,0
20240419,182500,3740486940,3640,3640,3640,3640,0
20240419,182400,3740486940,3640,3640,3640,3640,0
20240419,182300,3740486940,3640,3640,3640,3640,0
20240419,182200,3740486940,3640,3640,3640,3640,0
20240419,182100,3740486940,3640,3640,3640,3640,0
20240419,182000,3740486940,3640,3640,3640,3640,0
20240419,181900,3740486940,3640,3640,3640,3640,0
20240419,181800,3740486940,3640,3640,3640,3640,0
20240419,181700,3740486940,3640,3640,3640,3640,0
20240419,181600,3740486940,3640,3640,3640,3640,0
20240419,181500,3740486940,3640,3640,3640,3640,0
20240419,181400,3740486940,3640,3640,3640,3640,0
20240419,181300,3740486940,3640,3640,3640,3640,4774
20240419,181200,3740486940,3640,3640,3640,3640,0
20240419,181100,3740486940,3640,3640,3640,3640,0
20240419,181000,3740486940,3640,3640,3640,3640,0
20240419,180900,3740486940,3640,3640,3640,3640,0
20240419,180800,3740486940,3640,3640,3640,3640,0
20240419,180700,3740486940,3640,3640,3640,3640,0
20240419,180600,3740486940,3640,3640,3640,3640,0
20240419,180500,3740486940,3640,3640,3640,3640,0
20240419,180400,3740486940,3640,3640,3640,3640,0
20240419,180300,3740486940,3640,3640,3640,3640,0
20240419,180200,3740486940,3640,3640,3640,3640,0
20240419,180100,3740486940,3640,3640,3640,3640,0
20240419,180000,3740486940,3640,3640,3640,3640,0
20240419,175900,3740486940,3640,3640,3640,3640,0
20240419,175800,3740486940,3640,3640,3640,3640,0
20240419,175700,3740486940,3640,3640,3640,3640,0
20240419,175600,3740486940,3640,3640,3640,3640,0
20240419,175500,3740486940,3640,3640,3640,3640,0
20240419,175400,3740486940,3640,3640,3640,3640,0
20240419,175300,3740486940,3640,3640,3640,3640,0
20240419,175200,3740486940,3640,3640,3640,3640,0
20240419,175100,3740486940,3640,3640,3640,3640,0
20240419,175000,3740486940,3640,3640,3640,3640,0
20240419,174900,3740486940,3640,3640,3640,3640,0
20240419,174800,3740486940,3640,3640,3640,3640,0
20240419,174700,3740486940,3640,3640,3640,3640,0
20240419,174600,3740486940,3640,3640,3640,3640,0
20240419,174500,3740486940,3640,3640,3640,3640,0
20240419,174400,3740486940,3640,3640,3640,3640,0
20240419,174300,3740486940,3640,3640,3640,3640,4774
20240419,174200,3740486940,3640,3640,3640,3640,0
20240419,174100,3740486940,3640,3640,3640,3640,0
20240419,174000,3740486940,3640,3640,3640,3640,0
20240419,173900,3740486940,3640,3640,3640,3640,0
20240419,173800,3740486940,3640,3640,3640,3640,0
20240419,173700,3740486940,3640,3640,3640,3640,0
20240419,173600,3740486940,3640,3640,3640,3640,0
20240419,173500,3740486940,3640,3640,3640,3640,0
20240419,173400,3740486940,3640,3640,3640,3640,0
20240419,173300,3740486940,3640,3640,3640,3640,0
20240419,173200,3740486940,3640,3640,3640,3640,0
20240419,173100,3740486940,3640,3640,3640,3640,0
20240419,173000,3740486940,3640,3640,3640,3640,0
20240419,172900,3740486940,3640,3640,3640,3640,0
20240419,172800,3740486940,3640,3640,3640,3640,0
20240419,172700,3740486940,3640,3640,3640,3640,0
20240419,172600,3740486940,3640,3640,3640,3640,0
20240419,172500,3740486940,3640,3640,3640,3640,0
20240419,172400,3740486940,3640,3640,3640,3640,0
20240419,172300,3740486940,3640,3640,3640,3640,0
20240419,172200,3740486940,3640,3640,3640,3640,0
20240419,172100,3740486940,3640,3640,3640,3640,0
20240419,172000,3740486940,3640,3640,3640,3640,0
20240419,171900,3740486940,3640,3640,3640,3640,0
20240419,171800,3740486940,3640,3640,3640,3640,0
20240419,171700,3740486940,3640,3640,3640,3640,0
20240419,171600,3740486940,3640,3640,3640,3640,0
20240419,171500,3740486940,3640,3640,3640,3640,0
20240419,171400,3740486940,3640,3640,3640,3640,0
20240419,171300,3740486940,3640,3640,3640,3640,4774
20240419,171200,3740486940,3640,3640,3640,3640,0
20240419,171100,3740486940,3640,3640,3640,3640,0
20240419,171000,3740486940,3640,3640,3640,3640,0
20240419,170900,3740486940,3640,3640,3640,3640,0
20240419,170800,3740486940,3640,3640,3640,3640,0
20240419,170700,3740486940,3640,3640,3640,3640,0
20240419,170600,3740486940,3640,3640,3640,3640,0
20240419,170500,3740486940,3640,3640,3640,3640,0
20240419,170400,3740486940,3640,3640,3640,3640,0
20240419,170300,3740486940,3640,3640,3640,3640,0
20240419,170200,3740486940,3640,3640,3640,3640,0
20240419,170100,3740486940,3640,3640,3640,3640,0
20240419,170000,3740486940,3640,3640,3640,3640,0
20240419,165900,3740486940,3640,3640,3640,3640,0
20240419,165800,3740486940,3640,3640,3640,3640,0
20240419,165700,3740486940,3640,3640,3640,3640,0
20240419,165600,3740486940,3640,3640,3640,3640,0
20240419,165500,3740486940,3640,3640,3640,3640,0
20240419,165400,3740486940,3640,3640,3640,3640,0
20240419,165300,3740486940,3640,3640,3640,3640,0
20240419,165200,3740486940,3640,3640,3640,3640,0
20240419,165100,3740486940,3640,3640,3640,3640,0
20240419,165000,3740486940,3640,3640,3640,3640,0
20240419,164900,3740486940,3640,3640,3640,3640,0
20240419,164800,3740486940,3640,3640,3640,3640,0
20240419,164700,3740486940,3640,3640,3640,3640,0
20240419,164600,3740486940,3640,3640,3640,3640,0
20240419,164500,3740486940,3640,3640,3640,3640,0
20240419,164400,3740486940,3640,3640,3640,3640,0
20240419,164300,3740486940,3640,3640,3640,3640,4774
20240419,164200,3740486940,3640,3640,3640,3640,0
20240419,164100,3740486940,3640,3640,3640,3640,0
20240419,164000,3740486940,3640,3640,3640,3640,0
20240419,163900,3740486940,3640,3640,3640,3640,0
20240419,163800,3740486940,3640,3640,3640,3640,0
20240419,163700,3740486940,3640,3640,3640,3640,0
20240419,163600,3740486940,3640,3640,3640,3640,0
20240419,163500,3740486940,3640,3640,3640,3640,0
20240419,163400,3740486940,3640,3640,3640,3640,0
20240419,163300,3740486940,3640,3640,3640,3640,0
20240419,163200,3740486940,3640,3640,3640,3640,0
20240419,163100,3740486940,3640,3640,3640,3640,0
20240419,163000,3740486940,3640,3640,3640,3640,0
20240419,162900,3740486940,3640,3640,3640,3640,0
20240419,162800,3740486940,3640,3640,3640,3640,0
20240419,162700,3740486940,3640,3640,3640,3640,0
20240419,162600,3740486940,3640,3640,3640,3640,0
20240419,162500,3740486940,3640,3640,3640,3640,0
20240419,162400,3740486940,3640,3640,3640,3640,0
20240419,162300,3740486940,3640,3640,3640,3640,0
20240419,162200,3740486940,3640,3640,3640,3640,0
20240419,162100,3740486940,3640,3640,3640,3640,0
20240419,162000,3740486940,3640,3640,3640,3640,0
20240419,161900,3740486940,3640,3640,3640,3640,0
20240419,161800,3740486940,3640,3640,3640,3640,0
20240419,161700,3740486940,3640,3640,3640,3640,0
20240419,161600,3740486940,3640,3640,3640,3640,0
20240419,161500,3740486940,3640,3640,3640,3640,0
20240419,161400,3740486940,3640,3640,3640,3640,0
20240419,161300,3740486940,3640,3640,3640,3640,4774
20240419,161200,3740486940,3640,3640,3640,3640,0
20240419,161100,3740486940,3640,3640,3640,3640,0
20240419,161000,3740486940,3640,3640,3640,3640,0
20240419,160900,3740486940,3640,3640,3640,3640,0
20240419,160800,3740486940,3640,3640,3640,3640,0
20240419,160700,3740486940,3640,3640,3640,3640,0
20240419,160600,3740486940,3640,3640,3640,3640,0
20240419,160500,3740486940,3640,3640,3640,3640,0
20240419,160400,3740486940,3640,3640,3640,3640,0
20240419,160300,3740486940,3640,3640,3640,3640,0
20240419,160200,3740486940,3640,3640,3640,3640,0
20240419,160100,3740486940,3640,3640,3640,3640,0
20240419,160000,3740486940,3640,3640,3640,3640,0
20240419,155900,3740486940,3640,3640,3640,3640,0
20240419,155800,3740486940,3640,3640,3640,3640,0
20240419,155700,3740486940,3640,3640,3640,3640,0
20240419,155600,3740486940,3640,3640,3640,3640,0
20240419,155500,3740486940,3640,3640,3640,3640,0
20240419,155400,3740486940,3640,3640,3640,3640,0
20240419,155300,3740486940,3640,3640,3640,3640,0
20240419,155200,3740486940,3640,3640,3640,3640,0
20240419,155100,3740486940,3640,3640,3640,3640,0
20240419,155000,3740486940,3640,3640,3640,3640,0
20240419,154900,3740486940,3640,3640,3640,3640,0
20240419,154800,3740486940,3640,3640,3640,3640,0
20240419,154700,3740486940,3640,3640,3640,3640,0
20240419,154600,3740486940,3640,3640,3640,3640,0
20240419,154500,3740486940,3640,3640,3640,3640,0
20240419,154400,3740486940,3640,3640,3640,3640,0
20240419,154300,3740486940,3640,3640,3640,3640,4774
20240419,154200,3740486940,3640,3640,3640,3640,0
20240419,154100,3740486940,3640,3640,3640,3640,0
20240419,154000,3740486940,3640,3640,3640,3640,0
20240419,153900,3740486940,3640,3640,3640,3640,0
20240419,153800,3740486940,3640,3640,3640,3640,0
20240419,153700,3740486940,3640,3640,3640,3640,0
20240419,153600,3740486940,3640,3640,3640,3640,0
20240419,153500,3740486940,3640,3640,3640,3640,0
20240419,153400,3740486940,3640,3640,3640,3640,0
20240419,153300,3740486940,3640,3640,3640,3640,0
20240419,153200,3740486940,3640,3640,3640,3640,0
20240419,153100,3740486940,3640,3640,3640,3640,0
20240419,153000,3740486940,3640,3640,3640,3640,4774
20240419,152900,3723109580,3640,3640,3640,3640,0
20240419,152800,3723109580,3640,3640,3640,3640,0
20240419,152700,3723109580,3640,3640,3640,3640,0
20240419,152600,3723109580,3640,3640,3640,3640,0
20240419,152500,3723109580,3640,3640,3640,3640,0
20240419,152400,3723109580,3640,3640,3640,3640,0
20240419,152300,3723109580,3640,3640,3640,3640,0
20240419,152200,3723109580,3640,3640,3640,3640,0
20240419,152100,3723109580,3640,3640,3640,3640,0
20240419,152000,3723109580,3640,3640,3640,3640,0
20240419,151900,3723109580,3640,3615,3640,3615,2544
20240419,151800,3713874445,3640,3625,3650,3595,1198
20240419,151700,3709508930,3625,3610,3625,3595,4250
20240419,151600,3694160325,3600,3590,3615,3580,15057
20240419,151500,3639992230,3585,3590,3595,3585,2679
20240419,151400,3630372440,3595,3600,3600,3590,1340
20240419,151300,3625555630,3600,3605,3610,3595,8805
20240419,151200,3593865690,3605,3610,3610,3605,389
20240419,151100,3592463095,3615,3610,3615,3605,288
20240419,151000,3591424590,3615,3610,3615,3605,8254
20240419,150900,3561659940,3605,3615,3615,3605,5452
20240419,150800,3542005460,3605,3610,3615,3605,2301
20240419,150700,3533700325,3620,3610,3620,3610,808
20240419,150600,3530779650,3615,3615,3620,3610,459
20240419,150500,3529120555,3620,3625,3625,3605,2914
20240419,150400,3518599760,3615,3610,3625,3610,712
20240419,150300,3516025580,3620,3625,3625,3620,330
20240419,150200,3514830830,3610,3635,3635,3605,12895
20240419,150100,3468222410,3635,3635,3640,3635,109
20240419,150000,3467826135,3640,3640,3645,3640,150
20240419,145900,3467280130,3645,3645,3645,3645,3
20240419,145800,3467269195,3645,3640,3645,3640,152
20240419,145700,3466715905,3640,3640,3640,3640,0
20240419,145600,3466715905,3640,3640,3640,3640,3706
20240419,145500,3453226065,3640,3640,3645,3635,1287
20240419,145400,3448542690,3640,3635,3640,3620,9134
20240419,145300,3415387745,3645,3645,3645,3640,8007
20240419,145200,3386227375,3655,3640,3660,3640,1774
20240419,145100,3379749070,3660,3660,3660,3660,1150
20240419,145000,3375540070,3660,3635,3660,3635,4265
20240419,144900,3359999655,3660,3660,3660,3630,3558
20240419,144800,3347060990,3660,3640,3660,3640,2
20240419,144700,3347053690,3660,3655,3660,3655,4
20240419,144600,3347039065,3660,3650,3660,3645,116
20240419,144500,3346615520,3660,3645,3660,3640,790
20240419,144400,3343734735,3645,3650,3650,3645,977
20240419,144300,3340171345,3655,3655,3655,3655,2
20240419,144200,3340164035,3655,3650,3655,3650,22
20240419,144100,3340083725,3650,3660,3660,3650,360
20240419,144000,3338769705,3660,3660,3660,3660,1000
20240419,143900,3335109705,3660,3680,3680,3660,2516
20240419,143800,3325888455,3680,3670,3680,3665,366
20240419,143700,3324545660,3670,3670,3670,3665,553
20240419,143600,3322518650,3665,3665,3665,3665,170
20240419,143500,3321895600,3665,3665,3665,3665,3
20240419,143400,3321884605,3675,3670,3675,3670,560
20240419,143300,3319829400,3670,3670,3670,3670,0
20240419,143200,3319829400,3670,3665,3670,3665,333
20240419,143100,3318607495,3670,3665,3670,3665,1452
20240419,143000,3313283410,3665,3660,3670,3655,1137
20240419,142900,3309121055,3660,3645,3660,3645,11
20240419,142800,3309080915,3645,3660,3660,3640,2238
20240419,142700,3300922270,3660,3660,3660,3650,2258
20240419,142600,3292680245,3660,3665,3665,3660,4064
20240419,142500,3277805735,3665,3670,3670,3665,936
20240419,142400,3274372410,3670,3665,3675,3665,501
20240419,142300,3272533695,3665,3675,3675,3665,1576
20240419,142200,3266756365,3675,3670,3675,3670,264
20240419,142100,3265786425,3670,3675,3675,3670,1101
20240419,142000,3261745255,3675,3680,3680,3670,6
20240419,141900,3261723200,3680,3675,3680,3675,3376
20240419,141800,3249300590,3675,3675,3680,3675,256
20240419,141700,3248359775,3675,3680,3680,3675,314
20240419,141600,3247204325,3680,3665,3680,3665,7463
20240419,141500,3219771475,3660,3665,3670,3660,702
20240419,141400,3217197045,3665,3665,3665,3665,1646
20240419,141300,3211164455,3665,3660,3665,3660,1008
20240419,141200,3207470185,3665,3665,3665,3665,5
20240419,141100,3207451860,3665,3670,3675,3655,7
20240419,141000,3207426200,3675,3660,3675,3660,118
20240419,140900,3206993665,3665,3650,3665,3650,55
20240419,140800,3206792120,3650,3665,3670,3650,6953
20240419,140700,3181311640,3665,3670,3670,3665,2004
20240419,140600,3173962270,3670,3670,3670,3665,504
20240419,140500,3172112640,3670,3670,3670,3670,475
20240419,140400,3170369390,3670,3675,3675,3665,811
20240419,140300,3167390605,3675,3670,3675,3655,1340
20240419,140200,3162473550,3670,3665,3670,3665,1595
20240419,140100,3156619915,3670,3660,3670,3660,145
20240419,140000,3156088500,3665,3665,3665,3665,0
20240419,135900,3156088500,3665,3665,3665,3665,644
20240419,135800,3153728240,3665,3665,3665,3660,160
20240419,135700,3153142625,3665,3660,3665,3660,1747
20240419,135600,3146742965,3665,3655,3665,3655,3225
20240419,135500,3134941460,3650,3650,3650,3650,583
20240419,135400,3132813510,3645,3640,3650,3640,5307
20240419,135300,3113450500,3640,3635,3640,3635,4
20240419,135200,3113435945,3635,3635,3640,3635,230
20240419,135100,3112599845,3630,3630,3630,3630,0
20240419,135000,3112599845,3630,3635,3635,3630,1001
20240419,134900,3108961215,3635,3635,3635,3635,2000
20240419,134800,3101691215,3635,3630,3635,3615,1325
20240419,134700,3096900025,3625,3625,3625,3625,1
20240419,134600,3096896400,3635,3635,3635,3635,0
20240419,134500,3096896400,3635,3630,3635,3630,14
20240419,134400,3096845515,3610,3610,3610,3610,0
20240419,134300,3096845515,3610,3620,3620,3610,5620
20240419,134200,3076530575,3630,3630,3630,3630,0
20240419,134100,3076530575,3630,3630,3630,3630,0
20240419,134000,3076530575,3630,3630,3630,3630,0
20240419,133900,3076530575,3630,3630,3630,3630,1
20240419,133800,3076526945,3635,3635,3635,3635,2
20240419,133700,3076519675,3630,3630,3630,3630,0
20240419,133600,3076519675,3630,3630,3630,3630,0
20240419,133500,3076519675,3630,3620,3630,3615,5002
20240419,133400,3058433710,3615,3620,3620,3615,1810
20240419,133300,3051888115,3615,3620,3620,3615,327
20240419,133200,3050704475,3635,3635,3635,3635,0
20240419,133100,3050704475,3635,3635,3635,3635,1
20240419,133000,3050700840,3630,3630,3630,3630,1
20240419,132900,3050697210,3630,3630,3630,3630,23
20240419,132800,3050613720,3630,3640,3640,3630,2032
20240419,132700,3043227560,3640,3630,3640,3630,359
20240419,132600,3041924350,3625,3625,3625,3625,299
20240419,132500,3040840475,3625,3615,3625,3610,311
20240419,132400,3039717250,3630,3620,3630,3610,8303
20240419,132300,3009712425,3620,3630,3630,3620,2913
20240419,132200,2999158725,3640,3635,3640,3630,132
20240419,132100,2998678405,3640,3635,3640,3635,1910
20240419,132000,2991728925,3630,3655,3655,3630,5002
20240419,131900,2973567805,3655,3655,3655,3655,0
20240419,131800,2973567805,3655,3655,3655,3655,3
20240419,131700,2973556840,3655,3655,3655,3655,0
20240419,131600,2973556840,3655,3655,3655,3655,3
20240419,131500,2973545875,3645,3645,3645,3645,0
20240419,131400,2973545875,3645,3645,3645,3645,1
20240419,131300,2973542230,3655,3630,3655,3630,42
20240419,131200,2973389745,3640,3660,3660,3640,34
20240419,131100,2973265505,3660,3660,3660,3645,95
20240419,131000,2972919160,3645,3645,3660,3645,199
20240419,130900,2972193790,3645,3650,3650,3645,505
20240419,130800,2970353055,3665,3655,3665,3650,6440
20240419,130700,2946814315,3655,3645,3655,3645,2509
20240419,130600,2937655985,3650,3650,3650,3650,0
20240419,130500,2937655985,3650,3645,3650,3630,1180
20240419,130400,2933359905,3630,3650,3650,3630,2
20240419,130300,2933352625,3650,3640,3650,3640,497
20240419,130200,2931542340,3640,3645,3645,3640,1006
20240419,130100,2927875495,3645,3620,3645,3620,27
20240419,130000,2927777730,3640,3635,3640,3635,2000
20240419,125900,2920497740,3640,3620,3640,3620,982
20240419,125800,2916928680,3620,3615,3620,3615,559
20240419,125700,2914907600,3620,3620,3620,3620,207
20240419,125600,2914158260,3620,3610,3620,3610,6
20240419,125500,2914136580,3620,3620,3620,3620,5
20240419,125400,2914118480,3610,3620,3620,3610,210
20240419,125300,2913360275,3620,3610,3620,3610,285
20240419,125200,2912330425,3610,3610,3610,3610,11
20240419,125100,2912290715,3620,3620,3620,3620,0
20240419,125000,2912290715,3620,3605,3620,3600,684
20240419,124900,2909828185,3620,3610,3620,3600,5011
20240419,124800,2891761095,3610,3620,3620,3610,2
20240419,124700,2891753865,3615,3635,3635,3605,4035
20240419,124600,2877201225,3640,3640,3640,3640,0
20240419,124500,2877201225,3640,3640,3640,3640,1
20240419,124400,2877197585,3645,3620,3645,3620,1001
20240419,124300,2873573940,3645,3630,3645,3630,2
20240419,124200,2873566665,3650,3640,3650,3625,3652
20240419,124100,2860311225,3660,3645,3660,3645,2
20240419,124000,2860303920,3660,3660,3660,3655,3
20240419,123900,2860292945,3660,3640,3660,3635,322
20240419,123800,2859122145,3640,3670,3670,3640,3360
20240419,123700,2846873115,3650,3685,3685,3650,69
20240419,123600,2846620730,3685,3675,3685,3665,4591
20240419,123500,2829727020,3670,3695,3695,3670,5172
20240419,123400,2810694655,3690,3685,3690,3680,1921
20240419,123300,2803606625,3690,3680,3690,3680,1059
20240419,123200,2799701905,3680,3680,3685,3680,540
20240419,123100,2797713445,3680,3680,3680,3675,2024
20240419,123000,2790266125,3675,3670,3685,3665,2150
20240419,122900,2782367535,3670,3670,3670,3670,285
20240419,122800,2781321585,3670,3670,3670,3670,297
20240419,122700,2780231595,3675,3665,3675,3665,987
20240419,122600,2776609335,3650,3640,3670,3640,3
20240419,122500,2776598375,3640,3655,3670,3640,3791
20240419,122400,2762689115,3655,3640,3655,3640,3912
20240419,122300,2748415045,3640,3620,3640,3620,3895
20240419,122200,2734302940,3615,3620,3620,3615,491
20240419,122100,2732527965,3615,3615,3615,3615,0
20240419,122000,2732527965,3615,3615,3620,3615,91
20240419,121900,2732198915,3615,3600,3615,3600,9
20240419,121800,2732166500,3600,3615,3615,3600,6
20240419,121700,2732144855,3610,3615,3615,3600,835
20240419,121600,2729131430,3620,3620,3620,3620,1
20240419,121500,2729127810,3615,3620,3620,3615,1520
20240419,121400,2723625465,3620,3620,3620,3620,2000
20240419,121300,2716385465,3620,3620,3620,3615,120
20240419,121200,2715951115,3620,3620,3620,3615,1507
20240419,121100,2710498275,3620,3615,3620,3610,546
20240419,121000,2708524620,3605,3605,3610,3605,9402
20240419,120900,2674590020,3605,3605,3605,3605,1254
20240419,120800,2670069350,3605,3595,3605,3590,2203
20240419,120700,2662159735,3590,3590,3590,3590,100
20240419,120600,2661800735,3590,3610,3610,3590,9512
20240419,120500,2627608210,3610,3610,3610,3610,1515
20240419,120400,2622139060,3610,3605,3610,3605,966
20240419,120300,2618654525,3595,3595,3595,3595,0
20240419,120200,2618654525,3595,3600,3610,3595,3088
20240419,120100,2607528525,3595,3595,3600,3595,77
20240419,120000,2607251700,3595,3595,3600,3595,14
20240419,115900,2607201360,3595,3595,3600,3590,585
20240419,115800,2605098540,3600,3595,3600,3570,1117
20240419,115700,2601086645,3565,3600,3600,3565,2471
20240419,115600,2592260990,3605,3605,3605,3605,1012
20240419,115500,2588612730,3600,3600,3600,3595,567
20240419,115400,2586571550,3600,3620,3620,3580,9749
20240419,115300,2551617430,3590,3630,3630,3590,8008
20240419,115200,2522856540,3630,3630,3635,3620,5782
20240419,115100,2501907560,3630,3620,3630,3620,7124
20240419,115000,2476079765,3620,3605,3620,3600,3043
20240419,114900,2465115835,3600,3595,3600,3595,870
20240419,114800,2461984075,3595,3585,3595,3585,2181
20240419,114700,2454154010,3590,3585,3590,3585,2117
20240419,114600,2446554050,3585,3590,3590,3560,423
20240419,114500,2445036735,3585,3585,3585,3585,1013
20240419,114400,2441405130,3585,3535,3585,3535,19907
20240419,114300,2370436940,3535,3555,3560,3535,1464
20240419,114200,2365234105,3565,3565,3565,3565,0
20240419,114100,2365234105,3565,3535,3565,3530,2814
20240419,114000,2355283680,3535,3540,3540,3535,1310
20240419,113900,2350646490,3545,3565,3565,3545,5391
20240419,113800,2331492380,3565,3565,3565,3565,200
20240419,113700,2330779380,3565,3570,3570,3565,1355
20240419,113600,2325942665,3565,3565,3565,3555,59
20240419,113500,2325732390,3570,3555,3570,3550,1446
20240419,113400,2320598560,3570,3585,3590,3550,4212
20240419,113300,2305625925,3590,3585,3590,3580,68
20240419,113200,2305381925,3580,3580,3580,3580,257
20240419,113100,2304461865,3590,3570,3590,3550,374
20240419,113000,2303125045,3585,3555,3585,3555,243
20240419,112900,2302259605,3550,3555,3555,3550,3019
20240419,112800,2291542150,3540,3570,3590,3535,4972
20240419,112700,2273786835,3575,3515,3575,3515,839
20240419,112600,2270825490,3520,3530,3530,3465,13003
20240419,112500,2225567050,3530,3505,3530,3505,683
20240419,112400,2223170305,3505,3500,3505,3500,1933
20240419,112300,2216397230,3510,3470,3510,3460,24173
20240419,112200,2132490355,3500,3535,3535,3465,10709
20240419,112100,2095289765,3535,3500,3535,3500,3820
20240419,112000,2081842820,3500,3520,3540,3465,19800
20240419,111900,2012759410,3540,3560,3560,3520,10296
20240419,111800,1976346685,3600,3570,3600,3565,958
20240419,111700,1972910795,3570,3570,3570,3570,1151
20240419,111600,1968801725,3605,3575,3605,3570,346
20240419,111500,1967564010,3575,3570,3610,3565,1051
20240419,111400,1963809375,3570,3585,3585,3570,727
20240419,111300,1961205230,3605,3580,3605,3580,3
20240419,111200,1961194440,3605,3580,3605,3580,354
20240419,111100,1959920005,3575,3565,3580,3565,236
20240419,111000,1959077570,3565,3565,3570,3565,5
20240419,110900,1959059740,3585,3585,3585,3570,1103
20240419,110800,1955106805,3590,3590,3590,3590,212
20240419,110700,1954345725,3595,3595,3595,3595,0
20240419,110600,1954345725,3595,3570,3595,3565,4357
20240419,110500,1938791190,3570,3575,3575,3570,285
20240419,110400,1937772965,3575,3600,3600,3575,5212
20240419,110300,1919015065,3600,3600,3600,3600,837
20240419,110200,1916001865,3600,3585,3600,3575,127
20240419,110100,1915547435,3620,3540,3625,3535,1758
20240419,110000,1909268750,3575,3525,3575,3525,5502
20240419,105900,1889721170,3540,3550,3550,3520,7731
20240419,105800,1862393290,3585,3560,3585,3550,3499
20240419,105700,1849951430,3545,3570,3600,3545,8437
20240419,105600,1819909735,3575,3575,3600,3575,1541
20240419,105500,1814394415,3590,3570,3590,3570,38
20240419,105400,1814258715,3570,3610,3620,3570,23245
20240419,105300,1731044750,3605,3610,3625,3575,12394
20240419,105200,1686510065,3610,3605,3610,3605,652
20240419,105100,1684159105,3600,3605,3610,3600,4728
20240419,105000,1667132590,3610,3610,3610,3610,274
20240419,104900,1666143450,3640,3635,3640,3610,152
20240419,104800,1665592930,3610,3605,3640,3605,629
20240419,104700,1663314270,3640,3610,3640,3605,368
20240419,104600,1661985705,3610,3620,3625,3610,1997
20240419,104500,1654762745,3620,3630,3630,3620,355
20240419,104400,1653475375,3630,3645,3650,3630,503
20240419,104300,1651649435,3625,3625,3625,3625,1
20240419,104200,1651645810,3650,3650,3650,3620,34
20240419,104100,1651521775,3650,3610,3650,3610,1055
20240419,104000,1647697920,3615,3625,3625,3610,414
20240419,103900,1646201825,3655,3655,3655,3655,1
20240419,103800,1646198170,3655,3630,3660,3610,1001
20240419,103700,1642555950,3610,3620,3620,3610,1122
20240419,103600,1638495455,3620,3610,3620,3600,632
20240419,103500,1636215215,3610,3620,3620,3610,387
20240419,103400,1634816160,3605,3615,3620,3600,13939
20240419,103300,1584593625,3630,3620,3640,3610,1071
20240419,103200,1580718725,3625,3625,3645,3620,2214
20240419,103100,1572699210,3625,3650,3650,3625,10111
20240419,103000,1535866865,3655,3665,3675,3655,3106
20240419,102900,1524506515,3665,3690,3695,3660,22483
20240419,102800,1441780395,3690,3685,3690,3685,108
20240419,102700,1441382340,3685,3685,3695,3680,2217
20240419,102600,1433215100,3685,3700,3700,3685,4346
20240419,102500,1417171810,3700,3710,3710,3700,719
20240419,102400,1414509505,3710,3735,3735,3710,1023
20240419,102300,1410702055,3740,3725,3740,3715,4464
20240419,102200,1394033930,3730,3720,3730,3720,2969
20240419,102100,1382973625,3720,3720,3720,3700,1980
20240419,102000,1375633985,3700,3700,3720,3700,609
20240419,101900,1373368565,3725,3700,3725,3695,572
20240419,101800,1371252790,3720,3700,3720,3700,4279
20240419,101700,1355398330,3690,3700,3700,3690,1647
20240419,101600,1349319435,3700,3705,3705,3700,132
20240419,101500,1348830380,3705,3705,3725,3700,779
20240419,101400,1345944195,3705,3705,3710,3705,1502
20240419,101300,1340379260,3700,3720,3720,3700,4232
20240419,101200,1324695815,3720,3750,3750,3720,2406
20240419,101100,1315723810,3740,3750,3755,3730,13695
20240419,101000,1264410455,3750,3700,3750,3700,15544
20240419,100900,1206371155,3700,3680,3715,3680,3350
20240419,100800,1193968230,3680,3675,3695,3675,761
20240419,100700,1191164355,3655,3675,3675,3655,4176
20240419,100600,1175844335,3700,3710,3710,3670,718
20240419,100500,1173201625,3705,3675,3705,3675,612
20240419,100400,1170937075,3705,3670,3705,3670,1065
20240419,100300,1167021045,3670,3690,3690,3670,2917
20240419,100200,1156289145,3690,3690,3690,3685,42
20240419,100100,1156134215,3690,3695,3710,3690,305
20240419,100000,1155007055,3685,3680,3695,3675,755
20240419,095900,1152228450,3680,3725,3725,3680,3452
20240419,095800,1139512635,3700,3705,3725,3700,1358
20240419,095700,1134486570,3690,3740,3755,3690,9623
20240419,095600,1098535505,3740,3720,3740,3720,24469
20240419,095500,1007086050,3715,3685,3715,3685,7596
20240419,095400,978953485,3690,3675,3690,3650,5428
20240419,095300,959008335,3670,3675,3675,3670,1280
20240419,095200,954309365,3685,3690,3690,3685,3
20240419,095100,954298300,3675,3680,3690,3660,1369
20240419,095000,949257900,3680,3660,3680,3650,2711
20240419,094900,939322685,3660,3645,3660,3645,2866
20240419,094800,928874095,3650,3655,3660,3650,1246
20240419,094700,924324880,3655,3670,3670,3655,2051
20240419,094600,916809610,3670,3670,3680,3670,403
20240419,094500,915327600,3665,3665,3665,3665,600
20240419,094400,913128600,3665,3665,3670,3665,285
20240419,094300,912084025,3665,3665,3670,3665,6001
20240419,094200,890090185,3690,3685,3695,3665,1255
20240419,094100,885466655,3670,3670,3690,3670,609
20240419,094000,883227610,3670,3690,3710,3670,3295
20240419,093900,871039395,3695,3655,3695,3650,1851
20240419,093800,864252415,3655,3645,3655,3640,351
20240419,093700,862974500,3645,3675,3675,3645,11730
20240419,093600,819993960,3675,3680,3690,3665,2888
20240419,093500,809380885,3700,3710,3710,3680,2144
20240419,093400,801482140,3720,3700,3720,3695,6339
20240419,093300,777962910,3720,3735,3735,3705,3162
20240419,093200,766236405,3720,3740,3740,3720,5479
20240419,093100,745775680,3740,3725,3740,3725,1666
20240419,093000,739553245,3725,3745,3745,3710,4894
20240419,092900,721283055,3750,3710,3750,3705,4725
20240419,092800,703638160,3710,3710,3710,3705,7735
20240419,092700,674974550,3710,3700,3725,3700,5673
20240419,092600,653924630,3725,3730,3750,3700,20198
20240419,092500,578394635,3730,3720,3735,3715,13564
20240419,092400,527843285,3720,3680,3725,3670,8548
20240419,092300,496149650,3685,3665,3710,3665,16113
20240419,092200,436831200,3665,3645,3670,3645,1875
20240419,092100,429955920,3645,3665,3665,3640,1001
20240419,092000,426302665,3665,3655,3665,3655,1809
20240419,091900,419675310,3665,3680,3680,3660,902
20240419,091800,416367180,3680,3670,3680,3630,9085
20240419,091700,383079605,3670,3685,3685,3670,2132
20240419,091600,375240330,3685,3655,3720,3655,26176
20240419,091500,278979070,3655,3625,3655,3605,8695
20240419,091400,247320250,3620,3605,3640,3605,10246
20240419,091300,210227465,3600,3600,3605,3560,2611
20240419,091200,200863635,3600,3575,3610,3560,4458
20240419,091100,184829455,3580,3585,3620,3580,10497
20240419,091000,147029885,3585,3540,3585,3540,10441
20240419,090900,109812025,3535,3530,3540,3530,2162
20240419,090800,102161140,3540,3535,3540,3535,29
20240419,090700,102058620,3535,3535,3535,3530,1995
20240419,090600,95006310,3530,3530,3535,3530,729
20240419,090500,92432930,3535,3535,3535,3520,4972
20240419,090400,74920345,3550,3535,3550,3535,1072
20240419,090300,71130370,3550,3550,3550,3550,168
20240419,090200,70533970,3550,3565,3570,3530,4740
20240419,090100,53735430,3560,3545,3560,3520,8307
20240419,090000,24217955,3545,3550,3555,3510,6837