stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,192800,5935374220,2750,2750,2750,2750,17117
20240419,192700,5935374220,2750,2750,2750,2750,0
20240419,192600,5935374220,2750,2750,2750,2750,0
20240419,192500,5935374220,2750,2750,2750,2750,0
20240419,192400,5935374220,2750,2750,2750,2750,0
20240419,192300,5935374220,2750,2750,2750,2750,0
20240419,192200,5935374220,2750,2750,2750,2750,0
20240419,192100,5935374220,2750,2750,2750,2750,0
20240419,192000,5935374220,2750,2750,2750,2750,0
20240419,191900,5935374220,2750,2750,2750,2750,0
20240419,191800,5935374220,2750,2750,2750,2750,0
20240419,191700,5935374220,2750,2750,2750,2750,0
20240419,191600,5935374220,2750,2750,2750,2750,0
20240419,191500,5935374220,2750,2750,2750,2750,0
20240419,191400,5935374220,2750,2750,2750,2750,0
20240419,191300,5935374220,2750,2750,2750,2750,0
20240419,191200,5935374220,2750,2750,2750,2750,0
20240419,191100,5935374220,2750,2750,2750,2750,0
20240419,191000,5935374220,2750,2750,2750,2750,0
20240419,190900,5935374220,2750,2750,2750,2750,0
20240419,190800,5935374220,2750,2750,2750,2750,0
20240419,190700,5935374220,2750,2750,2750,2750,0
20240419,190600,5935374220,2750,2750,2750,2750,0
20240419,190500,5935374220,2750,2750,2750,2750,0
20240419,190400,5935374220,2750,2750,2750,2750,0
20240419,190300,5935374220,2750,2750,2750,2750,0
20240419,190200,5935374220,2750,2750,2750,2750,0
20240419,190100,5935374220,2750,2750,2750,2750,0
20240419,190000,5935374220,2750,2750,2750,2750,0
20240419,185900,5935374220,2750,2750,2750,2750,0
20240419,185800,5935374220,2750,2750,2750,2750,17117
20240419,185700,5935374220,2750,2750,2750,2750,0
20240419,185600,5935374220,2750,2750,2750,2750,0
20240419,185500,5935374220,2750,2750,2750,2750,0
20240419,185400,5935374220,2750,2750,2750,2750,0
20240419,185300,5935374220,2750,2750,2750,2750,0
20240419,185200,5935374220,2750,2750,2750,2750,0
20240419,185100,5935374220,2750,2750,2750,2750,0
20240419,185000,5935374220,2750,2750,2750,2750,0
20240419,184900,5935374220,2750,2750,2750,2750,0
20240419,184800,5935374220,2750,2750,2750,2750,0
20240419,184700,5935374220,2750,2750,2750,2750,0
20240419,184600,5935374220,2750,2750,2750,2750,0
20240419,184500,5935374220,2750,2750,2750,2750,0
20240419,184400,5935374220,2750,2750,2750,2750,0
20240419,184300,5935374220,2750,2750,2750,2750,0
20240419,184200,5935374220,2750,2750,2750,2750,0
20240419,184100,5935374220,2750,2750,2750,2750,0
20240419,184000,5935374220,2750,2750,2750,2750,0
20240419,183900,5935374220,2750,2750,2750,2750,0
20240419,183800,5935374220,2750,2750,2750,2750,0
20240419,183700,5935374220,2750,2750,2750,2750,0
20240419,183600,5935374220,2750,2750,2750,2750,0
20240419,183500,5935374220,2750,2750,2750,2750,0
20240419,183400,5935374220,2750,2750,2750,2750,0
20240419,183300,5935374220,2750,2750,2750,2750,0
20240419,183200,5935374220,2750,2750,2750,2750,0
20240419,183100,5935374220,2750,2750,2750,2750,0
20240419,183000,5935374220,2750,2750,2750,2750,0
20240419,182900,5935374220,2750,2750,2750,2750,0
20240419,182800,5935374220,2750,2750,2750,2750,17117
20240419,182700,5935374220,2750,2750,2750,2750,0
20240419,182600,5935374220,2750,2750,2750,2750,0
20240419,182500,5935374220,2750,2750,2750,2750,0
20240419,182400,5935374220,2750,2750,2750,2750,0
20240419,182300,5935374220,2750,2750,2750,2750,0
20240419,182200,5935374220,2750,2750,2750,2750,0
20240419,182100,5935374220,2750,2750,2750,2750,0
20240419,182000,5935374220,2750,2750,2750,2750,0
20240419,181900,5935374220,2750,2750,2750,2750,0
20240419,181800,5935374220,2750,2750,2750,2750,0
20240419,181700,5935374220,2750,2750,2750,2750,0
20240419,181600,5935374220,2750,2750,2750,2750,0
20240419,181500,5935374220,2750,2750,2750,2750,0
20240419,181400,5935374220,2750,2750,2750,2750,0
20240419,181300,5935374220,2750,2750,2750,2750,0
20240419,181200,5935374220,2750,2750,2750,2750,0
20240419,181100,5935374220,2750,2750,2750,2750,0
20240419,181000,5935374220,2750,2750,2750,2750,0
20240419,180900,5935374220,2750,2750,2750,2750,0
20240419,180800,5935374220,2750,2750,2750,2750,0
20240419,180700,5935374220,2750,2750,2750,2750,0
20240419,180600,5935374220,2750,2750,2750,2750,0
20240419,180500,5935374220,2750,2750,2750,2750,0
20240419,180400,5935374220,2750,2750,2750,2750,0
20240419,180300,5935374220,2750,2750,2750,2750,0
20240419,180200,5935374220,2750,2750,2750,2750,0
20240419,180100,5935374220,2750,2750,2750,2750,0
20240419,180000,5935374220,2750,2750,2750,2750,0
20240419,175900,5935374220,2750,2750,2750,2750,0
20240419,175800,5935374220,2750,2750,2750,2750,17117
20240419,175700,5935374220,2750,2750,2750,2750,0
20240419,175600,5935374220,2750,2750,2750,2750,0
20240419,175500,5935374220,2750,2750,2750,2750,0
20240419,175400,5935374220,2750,2750,2750,2750,0
20240419,175300,5935374220,2750,2750,2750,2750,0
20240419,175200,5935374220,2750,2750,2750,2750,0
20240419,175100,5935374220,2750,2750,2750,2750,0
20240419,175000,5935374220,2750,2750,2750,2750,0
20240419,174900,5935374220,2750,2750,2750,2750,0
20240419,174800,5935374220,2750,2750,2750,2750,0
20240419,174700,5935374220,2750,2750,2750,2750,0
20240419,174600,5935374220,2750,2750,2750,2750,0
20240419,174500,5935374220,2750,2750,2750,2750,0
20240419,174400,5935374220,2750,2750,2750,2750,0
20240419,174300,5935374220,2750,2750,2750,2750,0
20240419,174200,5935374220,2750,2750,2750,2750,0
20240419,174100,5935374220,2750,2750,2750,2750,0
20240419,174000,5935374220,2750,2750,2750,2750,0
20240419,173900,5935374220,2750,2750,2750,2750,0
20240419,173800,5935374220,2750,2750,2750,2750,0
20240419,173700,5935374220,2750,2750,2750,2750,0
20240419,173600,5935374220,2750,2750,2750,2750,0
20240419,173500,5935374220,2750,2750,2750,2750,0
20240419,173400,5935374220,2750,2750,2750,2750,0
20240419,173300,5935374220,2750,2750,2750,2750,0
20240419,173200,5935374220,2750,2750,2750,2750,0
20240419,173100,5935374220,2750,2750,2750,2750,0
20240419,173000,5935374220,2750,2750,2750,2750,0
20240419,172900,5935374220,2750,2750,2750,2750,0
20240419,172800,5935374220,2750,2750,2750,2750,17117
20240419,172700,5935374220,2750,2750,2750,2750,0
20240419,172600,5935374220,2750,2750,2750,2750,0
20240419,172500,5935374220,2750,2750,2750,2750,0
20240419,172400,5935374220,2750,2750,2750,2750,0
20240419,172300,5935374220,2750,2750,2750,2750,0
20240419,172200,5935374220,2750,2750,2750,2750,0
20240419,172100,5935374220,2750,2750,2750,2750,0
20240419,172000,5935374220,2750,2750,2750,2750,0
20240419,171900,5935374220,2750,2750,2750,2750,0
20240419,171800,5935374220,2750,2750,2750,2750,0
20240419,171700,5935374220,2750,2750,2750,2750,0
20240419,171600,5935374220,2750,2750,2750,2750,0
20240419,171500,5935374220,2750,2750,2750,2750,0
20240419,171400,5935374220,2750,2750,2750,2750,0
20240419,171300,5935374220,2750,2750,2750,2750,0
20240419,171200,5935374220,2750,2750,2750,2750,0
20240419,171100,5935374220,2750,2750,2750,2750,0
20240419,171000,5935374220,2750,2750,2750,2750,0
20240419,170900,5935374220,2750,2750,2750,2750,0
20240419,170800,5935374220,2750,2750,2750,2750,0
20240419,170700,5935374220,2750,2750,2750,2750,0
20240419,170600,5935374220,2750,2750,2750,2750,0
20240419,170500,5935374220,2750,2750,2750,2750,0
20240419,170400,5935374220,2750,2750,2750,2750,0
20240419,170300,5935374220,2750,2750,2750,2750,0
20240419,170200,5935374220,2750,2750,2750,2750,0
20240419,170100,5935374220,2750,2750,2750,2750,0
20240419,170000,5935374220,2750,2750,2750,2750,0
20240419,165900,5935374220,2750,2750,2750,2750,0
20240419,165800,5935374220,2750,2750,2750,2750,17117
20240419,165700,5935374220,2750,2750,2750,2750,0
20240419,165600,5935374220,2750,2750,2750,2750,0
20240419,165500,5935374220,2750,2750,2750,2750,0
20240419,165400,5935374220,2750,2750,2750,2750,0
20240419,165300,5935374220,2750,2750,2750,2750,0
20240419,165200,5935374220,2750,2750,2750,2750,0
20240419,165100,5935374220,2750,2750,2750,2750,0
20240419,165000,5935374220,2750,2750,2750,2750,0
20240419,164900,5935374220,2750,2750,2750,2750,0
20240419,164800,5935374220,2750,2750,2750,2750,0
20240419,164700,5935374220,2750,2750,2750,2750,0
20240419,164600,5935374220,2750,2750,2750,2750,0
20240419,164500,5935374220,2750,2750,2750,2750,0
20240419,164400,5935374220,2750,2750,2750,2750,0
20240419,164300,5935374220,2750,2750,2750,2750,0
20240419,164200,5935374220,2750,2750,2750,2750,0
20240419,164100,5935374220,2750,2750,2750,2750,0
20240419,164000,5935374220,2750,2750,2750,2750,0
20240419,163900,5935374220,2750,2750,2750,2750,0
20240419,163800,5935374220,2750,2750,2750,2750,0
20240419,163700,5935374220,2750,2750,2750,2750,0
20240419,163600,5935374220,2750,2750,2750,2750,0
20240419,163500,5935374220,2750,2750,2750,2750,0
20240419,163400,5935374220,2750,2750,2750,2750,0
20240419,163300,5935374220,2750,2750,2750,2750,0
20240419,163200,5935374220,2750,2750,2750,2750,0
20240419,163100,5935374220,2750,2750,2750,2750,0
20240419,163000,5935374220,2750,2750,2750,2750,0
20240419,162900,5935374220,2750,2750,2750,2750,0
20240419,162800,5935374220,2750,2750,2750,2750,17117
20240419,162700,5935374220,2750,2750,2750,2750,0
20240419,162600,5935374220,2750,2750,2750,2750,0
20240419,162500,5935374220,2750,2750,2750,2750,0
20240419,162400,5935374220,2750,2750,2750,2750,0
20240419,162300,5935374220,2750,2750,2750,2750,0
20240419,162200,5935374220,2750,2750,2750,2750,0
20240419,162100,5935374220,2750,2750,2750,2750,0
20240419,162000,5935374220,2750,2750,2750,2750,0
20240419,161900,5935374220,2750,2750,2750,2750,0
20240419,161800,5935374220,2750,2750,2750,2750,0
20240419,161700,5935374220,2750,2750,2750,2750,0
20240419,161600,5935374220,2750,2750,2750,2750,0
20240419,161500,5935374220,2750,2750,2750,2750,0
20240419,161400,5935374220,2750,2750,2750,2750,0
20240419,161300,5935374220,2750,2750,2750,2750,0
20240419,161200,5935374220,2750,2750,2750,2750,0
20240419,161100,5935374220,2750,2750,2750,2750,0
20240419,161000,5935374220,2750,2750,2750,2750,0
20240419,160900,5935374220,2750,2750,2750,2750,0
20240419,160800,5935374220,2750,2750,2750,2750,0
20240419,160700,5935374220,2750,2750,2750,2750,0
20240419,160600,5935374220,2750,2750,2750,2750,0
20240419,160500,5935374220,2750,2750,2750,2750,0
20240419,160400,5935374220,2750,2750,2750,2750,0
20240419,160300,5935374220,2750,2750,2750,2750,0
20240419,160200,5935374220,2750,2750,2750,2750,0
20240419,160100,5935374220,2750,2750,2750,2750,0
20240419,160000,5935374220,2750,2750,2750,2750,0
20240419,155900,5935374220,2750,2750,2750,2750,0
20240419,155800,5935374220,2750,2750,2750,2750,17117
20240419,155700,5935374220,2750,2750,2750,2750,0
20240419,155600,5935374220,2750,2750,2750,2750,0
20240419,155500,5935374220,2750,2750,2750,2750,0
20240419,155400,5935374220,2750,2750,2750,2750,0
20240419,155300,5935374220,2750,2750,2750,2750,0
20240419,155200,5935374220,2750,2750,2750,2750,0
20240419,155100,5935374220,2750,2750,2750,2750,0
20240419,155000,5935374220,2750,2750,2750,2750,0
20240419,154900,5935374220,2750,2750,2750,2750,0
20240419,154800,5935374220,2750,2750,2750,2750,0
20240419,154700,5935374220,2750,2750,2750,2750,0
20240419,154600,5935374220,2750,2750,2750,2750,0
20240419,154500,5935374220,2750,2750,2750,2750,0
20240419,154400,5935374220,2750,2750,2750,2750,0
20240419,154300,5935374220,2750,2750,2750,2750,0
20240419,154200,5935374220,2750,2750,2750,2750,0
20240419,154100,5935374220,2750,2750,2750,2750,0
20240419,154000,5935374220,2750,2750,2750,2750,0
20240419,153900,5935374220,2750,2750,2750,2750,0
20240419,153800,5935374220,2750,2750,2750,2750,0
20240419,153700,5935374220,2750,2750,2750,2750,0
20240419,153600,5935374220,2750,2750,2750,2750,0
20240419,153500,5935374220,2750,2750,2750,2750,0
20240419,153400,5935374220,2750,2750,2750,2750,0
20240419,153300,5935374220,2750,2750,2750,2750,0
20240419,153200,5935374220,2750,2750,2750,2750,0
20240419,153100,5935374220,2750,2750,2750,2750,0
20240419,153000,5935374220,2750,2750,2750,2750,17117
20240419,152900,5888302470,2750,2750,2750,2750,0
20240419,152800,5888302470,2750,2750,2750,2750,0
20240419,152700,5888302470,2750,2750,2750,2750,0
20240419,152600,5888302470,2750,2750,2750,2750,0
20240419,152500,5888302470,2750,2750,2750,2750,0
20240419,152400,5888302470,2750,2750,2750,2750,0
20240419,152300,5888302470,2750,2750,2750,2750,0
20240419,152200,5888302470,2750,2750,2750,2750,0
20240419,152100,5888302470,2750,2750,2750,2750,0
20240419,152000,5888302470,2750,2750,2750,2750,0
20240419,151900,5888302470,2750,2755,2760,2750,3212
20240419,151800,5879462635,2755,2755,2755,2750,6566
20240419,151700,5861378375,2755,2750,2755,2750,8137
20240419,151600,5838996445,2755,2755,2760,2755,470
20240419,151500,5837701590,2755,2755,2755,2750,6680
20240419,151400,5819312040,2755,2750,2755,2750,218
20240419,151300,5818711605,2755,2765,2765,2755,4958
20240419,151200,5805042150,2760,2760,2765,2760,3001
20240419,151100,5796759330,2760,2765,2765,2760,1424
20240419,151000,5792828710,2765,2765,2765,2760,53
20240419,150900,5792682320,2760,2760,2760,2760,299
20240419,150800,5791857080,2760,2765,2765,2760,12561
20240419,150700,5757188040,2765,2765,2765,2760,1205
20240419,150600,5753860700,2760,2765,2765,2760,8422
20240419,150500,5730613870,2765,2765,2770,2765,1294
20240419,150400,5727030645,2765,2765,2765,2760,1530
20240419,150300,5722801545,2765,2765,2765,2765,1353
20240419,150200,5719060500,2770,2770,2770,2770,0
20240419,150100,5719060500,2770,2765,2770,2765,5902
20240419,150000,5702741465,2770,2770,2770,2770,1028
20240419,145900,5699893905,2770,2770,2770,2765,946
20240419,145800,5697275330,2765,2765,2765,2765,150
20240419,145700,5696860580,2770,2770,2770,2770,9
20240419,145600,5696835650,2770,2775,2775,2770,11
20240419,145500,5696805130,2775,2775,2775,2770,101
20240419,145400,5696525035,2765,2765,2765,2765,1
20240419,145300,5696522270,2765,2770,2770,2765,400
20240419,145200,5695415310,2770,2770,2770,2770,33
20240419,145100,5695323900,2775,2775,2775,2775,0
20240419,145000,5695323900,2775,2775,2775,2775,3402
20240419,144900,5685883350,2770,2770,2775,2770,818
20240419,144800,5683617390,2770,2770,2770,2770,54
20240419,144700,5683467810,2770,2760,2770,2760,3020
20240419,144600,5675132410,2760,2765,2765,2760,1300
20240419,144500,5671544395,2760,2760,2760,2760,0
20240419,144400,5671544395,2760,2765,2765,2760,276
20240419,144300,5670782405,2770,2765,2770,2765,3292
20240419,144200,5661679125,2765,2765,2770,2765,1109
20240419,144100,5658612690,2765,2770,2770,2765,217
20240419,144000,5658012675,2765,2765,2765,2765,4383
20240419,143900,5645893680,2765,2775,2775,2765,486
20240419,143800,5644546180,2775,2770,2775,2765,745
20240419,143700,5642480150,2765,2765,2765,2765,129
20240419,143600,5642123465,2765,2770,2770,2765,597
20240419,143500,5640470245,2770,2770,2770,2765,1505
20240419,143400,5636302830,2770,2770,2770,2770,762
20240419,143300,5634192090,2775,2770,2775,2770,1905
20240419,143200,5628912765,2770,2770,2770,2770,972
20240419,143100,5626220325,2770,2775,2775,2770,755
20240419,143000,5624125450,2775,2775,2775,2775,347
20240419,142900,5623162525,2775,2775,2775,2775,418
20240419,142800,5622002575,2770,2775,2775,2770,100
20240419,142700,5621725435,2780,2780,2780,2780,0
20240419,142600,5621725435,2780,2765,2780,2765,41
20240419,142500,5621612055,2770,2775,2775,2770,2965
20240419,142400,5613398005,2770,2770,2770,2770,1
20240419,142300,5613395235,2770,2770,2770,2770,725
20240419,142200,5611386985,2770,2770,2780,2765,5043
20240419,142100,5597432530,2770,2770,2770,2770,0
20240419,142000,5597432530,2770,2780,2780,2770,5421
20240419,141900,5582404545,2780,2780,2780,2780,213
20240419,141800,5581812405,2780,2780,2780,2780,102
20240419,141700,5581528845,2780,2780,2780,2780,0
20240419,141600,5581528845,2780,2780,2780,2780,11200
20240419,141500,5550392845,2780,2780,2780,2780,800
20240419,141400,5548168845,2780,2785,2785,2780,4173
20240419,141300,5536567745,2785,2780,2785,2780,1018
20240419,141200,5533737205,2785,2785,2785,2785,205
20240419,141100,5533166280,2785,2785,2785,2785,50
20240419,141000,5533027030,2790,2790,2790,2790,0
20240419,140900,5533027030,2790,2785,2790,2785,105
20240419,140800,5532734580,2785,2785,2785,2785,0
20240419,140700,5532734580,2785,2790,2790,2785,2540
20240419,140600,5525658045,2790,2790,2790,2790,0
20240419,140500,5525658045,2790,2790,2790,2790,290
20240419,140400,5524848945,2790,2790,2790,2790,100
20240419,140300,5524569945,2790,2790,2790,2790,277
20240419,140200,5523797115,2795,2790,2795,2790,67
20240419,140100,5523610100,2790,2790,2790,2790,100
20240419,140000,5523331100,2790,2790,2790,2790,220
20240419,135900,5522717300,2800,2795,2800,2790,1208
20240419,135800,5519344970,2795,2790,2795,2790,1385
20240419,135700,5515476230,2795,2795,2795,2795,70
20240419,135600,5515280580,2790,2790,2795,2790,616
20240419,135500,5513560740,2795,2795,2795,2795,111
20240419,135400,5513250495,2800,2795,2800,2790,1430
20240419,135300,5509258640,2800,2790,2800,2790,1625
20240419,135200,5504717010,2790,2790,2790,2790,269
20240419,135100,5503966500,2785,2790,2790,2785,37
20240419,135000,5503863320,2785,2785,2785,2785,100
20240419,134900,5503584820,2785,2790,2790,2785,3336
20240419,134800,5494291380,2790,2790,2790,2790,3869
20240419,134700,5483496870,2795,2795,2795,2790,1056
20240419,134600,5480550350,2795,2795,2795,2795,75
20240419,134500,5480340725,2800,2795,2800,2795,1136
20240419,134400,5477160110,2795,2790,2795,2790,1292
20240419,134300,5473548980,2795,2795,2800,2795,2001
20240419,134200,5467956180,2795,2795,2800,2795,2632
20240419,134100,5460599735,2790,2790,2790,2790,3684
20240419,134000,5450321375,2785,2790,2790,2785,1146
20240419,133900,5447129190,2790,2790,2790,2790,1010
20240419,133800,5444311290,2790,2790,2790,2785,1082
20240419,133700,5441292700,2790,2785,2790,2785,3804
20240419,133600,5430698550,2785,2785,2785,2785,390
20240419,133500,5429612400,2785,2785,2785,2780,3814
20240419,133400,5418991500,2785,2790,2790,2780,1106
20240419,133300,5415910780,2790,2785,2790,2785,7827
20240419,133200,5394107080,2790,2785,2790,2785,2530
20240419,133100,5387048530,2790,2785,2790,2785,1621
20240419,133000,5382533495,2780,2785,2785,2780,739
20240419,132900,5380475880,2785,2790,2790,2785,39
20240419,132800,5380367235,2780,2790,2795,2780,5914
20240419,132700,5363905985,2790,2800,2805,2790,4744
20240419,132600,5350651940,2800,2785,2800,2785,23309
20240419,132500,5285547800,2785,2780,2785,2780,1516
20240419,132400,5281331020,2780,2780,2780,2780,2614
20240419,132300,5274064100,2780,2780,2780,2775,221
20240419,132200,5273450730,2775,2775,2775,2775,394
20240419,132100,5272357380,2780,2780,2780,2780,22
20240419,132000,5272296220,2780,2780,2780,2780,720
20240419,131900,5270294620,2775,2775,2775,2775,51
20240419,131800,5270153095,2775,2775,2775,2775,2000
20240419,131700,5264603095,2775,2780,2780,2775,2
20240419,131600,5264597540,2775,2775,2775,2775,397
20240419,131500,5263495865,2775,2780,2780,2775,22
20240419,131400,5263434715,2780,2780,2780,2780,1
20240419,131300,5263431935,2775,2775,2775,2775,158
20240419,131200,5262993485,2775,2775,2775,2770,137
20240419,131100,5262613315,2775,2775,2780,2770,1173
20240419,131000,5259359030,2775,2775,2775,2775,909
20240419,130900,5256836555,2775,2780,2780,2775,574
20240419,130800,5255240845,2780,2775,2780,2775,482
20240419,130700,5253903270,2775,2770,2775,2770,24
20240419,130600,5253836675,2775,2775,2775,2775,25
20240419,130500,5253767300,2775,2770,2775,2770,349
20240419,130400,5252800325,2780,2775,2780,2775,82
20240419,130300,5252572465,2775,2780,2780,2775,2030
20240419,130200,5246929215,2780,2780,2780,2770,2176
20240419,130100,5240887475,2780,2775,2780,2770,2037
20240419,130000,5235241595,2775,2775,2775,2775,10
20240419,125900,5235213845,2780,2780,2780,2780,17
20240419,125800,5235166585,2780,2780,2780,2770,2713
20240419,125700,5227624545,2780,2770,2780,2770,4181
20240419,125600,5216029180,2770,2760,2770,2760,5637
20240419,125500,5200450095,2760,2755,2760,2755,7615
20240419,125400,5179470670,2755,2750,2755,2750,695
20240419,125300,5177556945,2750,2750,2750,2745,1225
20240419,125200,5174189100,2755,2755,2755,2755,6
20240419,125100,5174172570,2755,2750,2755,2750,1028
20240419,125000,5171340520,2755,2750,2755,2745,2536
20240419,124900,5164372400,2750,2755,2755,2750,444
20240419,124800,5163150850,2750,2750,2750,2750,434
20240419,124700,5161957350,2750,2755,2755,2750,315
20240419,124600,5161090995,2750,2755,2755,2750,312
20240419,124500,5160232990,2745,2745,2745,2745,0
20240419,124400,5160232990,2745,2750,2750,2745,1099
20240419,124300,5157215835,2750,2750,2750,2750,5641
20240419,124200,5141703085,2750,2750,2750,2750,0
20240419,124100,5141703085,2750,2750,2750,2750,2030
20240419,124000,5136120585,2750,2750,2755,2750,627
20240419,123900,5134396235,2750,2750,2750,2750,2100
20240419,123800,5128621235,2750,2750,2750,2740,200
20240419,123700,5128072105,2740,2745,2745,2740,1540
20240419,123600,5123852005,2745,2750,2750,2745,841
20240419,123500,5121540855,2750,2750,2750,2750,21
20240419,123400,5121483105,2740,2740,2740,2740,300
20240419,123300,5120661105,2740,2750,2750,2740,4703
20240419,123200,5107762905,2750,2750,2750,2750,1027
20240419,123100,5104938655,2750,2745,2750,2745,2938
20240419,123000,5096859830,2745,2745,2745,2745,0
20240419,122900,5096859830,2745,2745,2750,2745,885
20240419,122800,5094430020,2750,2750,2750,2750,1015
20240419,122700,5091638770,2750,2750,2750,2750,101
20240419,122600,5091361020,2750,2740,2750,2740,84
20240419,122500,5091130560,2750,2740,2750,2735,949
20240419,122400,5088531020,2740,2740,2740,2735,4322
20240419,122300,5076688745,2740,2745,2750,2740,5723
20240419,122200,5060985005,2745,2745,2745,2745,551
20240419,122100,5059472510,2735,2735,2735,2735,108
20240419,122000,5059177130,2735,2745,2745,2735,3413
20240419,121900,5049840850,2750,2735,2750,2735,4
20240419,121800,5049829895,2740,2740,2740,2740,0
20240419,121700,5049829895,2740,2745,2745,2740,2360
20240419,121600,5043358375,2745,2745,2745,2745,695
20240419,121500,5041450600,2745,2745,2745,2745,955
20240419,121400,5038829125,2740,2735,2745,2735,270
20240419,121300,5038089670,2735,2735,2735,2735,0
20240419,121200,5038089670,2735,2745,2750,2735,9230
20240419,121100,5012794565,2740,2740,2740,2740,0
20240419,121000,5012794565,2740,2740,2740,2740,0
20240419,120900,5012794565,2740,2740,2740,2740,101
20240419,120800,5012517825,2745,2745,2745,2740,2397
20240419,120700,5005938560,2740,2740,2740,2740,0
20240419,120600,5005938560,2740,2740,2745,2735,2532
20240419,120500,4999005670,2730,2745,2745,2730,7955
20240419,120400,4977257550,2745,2745,2745,2740,3117
20240419,120300,4968707405,2745,2745,2745,2745,4
20240419,120200,4968696425,2740,2745,2745,2740,1660
20240419,120100,4964139735,2745,2740,2745,2740,2316
20240419,120000,4957791905,2740,2740,2740,2735,10
20240419,115900,4957764510,2735,2735,2735,2735,3782
20240419,115800,4947420740,2735,2740,2740,2730,118
20240419,115700,4947098015,2735,2740,2740,2735,2626
20240419,115600,4939915875,2740,2735,2740,2735,2056
20240419,115500,4934292615,2730,2730,2735,2730,331
20240419,115400,4933388830,2730,2730,2730,2730,1
20240419,115300,4933386100,2730,2730,2730,2730,300
20240419,115200,4932567100,2730,2730,2730,2730,600
20240419,115100,4930929100,2735,2735,2735,2735,10
20240419,115000,4930901750,2735,2730,2735,2730,411
20240419,114900,4929779665,2730,2730,2730,2730,1500
20240419,114800,4925684665,2730,2735,2735,2730,260
20240419,114700,4924974365,2735,2730,2735,2730,6279
20240419,114600,4907826555,2730,2735,2735,2730,23615
20240419,114500,4843352080,2735,2730,2735,2730,2035
20240419,114400,4837790530,2735,2735,2735,2730,8373
20240419,114300,4814931375,2735,2735,2735,2735,203
20240419,114200,4814376170,2735,2735,2735,2735,4859
20240419,114100,4801086805,2735,2740,2740,2735,158
20240419,114000,4800654295,2740,2740,2740,2735,735
20240419,113900,4798642945,2740,2735,2740,2730,1378
20240419,113800,4794869190,2730,2740,2740,2730,2414
20240419,113700,4788273970,2735,2745,2745,2735,1378
20240419,113600,4784499210,2745,2735,2745,2730,6424
20240419,113500,4766928045,2735,2735,2735,2730,1880
20240419,113400,4761787475,2735,2735,2735,2725,3992
20240419,113300,4750880065,2730,2735,2735,2730,4243
20240419,113200,4739296415,2735,2740,2740,2735,1931
20240419,113100,4734014880,2730,2735,2735,2730,3794
20240419,113000,4723656735,2740,2735,2740,2730,381
20240419,112900,4722615120,2735,2745,2745,2735,801
20240419,112800,4720421260,2750,2740,2750,2740,1610
20240419,112700,4716001230,2745,2730,2745,2730,1246
20240419,112600,4712595770,2730,2730,2730,2725,6128
20240419,112500,4695869330,2725,2720,2730,2720,2402
20240419,112400,4689330650,2720,2725,2725,2720,3913
20240419,112300,4678680170,2725,2725,2730,2725,1988
20240419,112200,4673262850,2725,2725,2725,2720,5816
20240419,112100,4657428155,2725,2725,2725,2720,1091
20240419,112000,4654458885,2720,2725,2725,2720,41256
20240419,111900,4542234555,2725,2725,2725,2720,10284
20240419,111800,4514214130,2725,2730,2730,2725,15634
20240419,111700,4471571865,2730,2740,2740,2730,4973
20240419,111600,4457966895,2740,2740,2740,2740,3792
20240419,111500,4447576815,2740,2740,2745,2740,7757
20240419,111400,4426322630,2740,2750,2750,2740,17951
20240419,111300,4377106490,2745,2750,2750,2745,22980
20240419,111200,4314026370,2750,2750,2755,2745,9009
20240419,111100,4289260835,2755,2745,2755,2745,5056
20240419,111000,4275359560,2745,2750,2755,2745,2845
20240419,110900,4267544605,2750,2750,2755,2750,19241
20240419,110800,4214606795,2750,2750,2755,2750,1940
20240419,110700,4209271385,2755,2755,2755,2750,531
20240419,110600,4207810555,2750,2750,2760,2750,8845
20240419,110500,4183486305,2760,2755,2760,2750,5555
20240419,110400,4168200795,2755,2755,2760,2750,2018
20240419,110300,4162641735,2760,2755,2760,2750,8239
20240419,110200,4139953725,2755,2760,2760,2750,10979
20240419,110100,4109710085,2755,2755,2760,2755,5480
20240419,110000,4094612665,2760,2755,2760,2755,6855
20240419,105900,4075726420,2755,2765,2765,2755,38347
20240419,105800,3969885835,2765,2765,2765,2760,15975
20240419,105700,3925791700,2760,2765,2765,2760,1198
20240419,105600,3922485200,2760,2765,2775,2760,2269
20240419,105500,3916214960,2765,2765,2770,2760,18009
20240419,105400,3866428550,2770,2765,2770,2765,3484
20240419,105300,3856781270,2770,2765,2775,2765,631
20240419,105200,3855031525,2765,2770,2775,2765,5999
20240419,105100,3838414000,2770,2770,2775,2765,9118
20240419,105000,3813155110,2770,2770,2770,2765,2782
20240419,104900,3805460180,2770,2770,2770,2765,449
20240419,104800,3804216600,2770,2770,2770,2765,3715
20240419,104700,3793937675,2770,2770,2770,2765,12481
20240419,104600,3759365805,2770,2765,2770,2765,1206
20240419,104500,3756030180,2770,2770,2770,2765,1282
20240419,104400,3752482515,2770,2775,2775,2765,7288
20240419,104300,3732318830,2770,2765,2770,2765,2570
20240419,104200,3725209970,2775,2770,2775,2765,1509
20240419,104100,3721029265,2775,2770,2775,2770,1925
20240419,104000,3715693115,2770,2770,2770,2765,6984
20240419,103900,3696370665,2770,2770,2775,2770,1940
20240419,103800,3690991450,2770,2770,2770,2765,1513
20240419,103700,3686800480,2770,2770,2770,2765,4417
20240419,103600,3674570220,2770,2770,2770,2770,3059
20240419,103500,3666096790,2765,2765,2770,2765,13491
20240419,103400,3628791080,2765,2765,2770,2765,2306
20240419,103300,3622414070,2765,2770,2775,2765,6294
20240419,103200,3605003470,2770,2765,2770,2765,8018
20240419,103100,3582824910,2770,2770,2775,2765,17537
20240419,103000,3534262535,2775,2775,2775,2770,5128
20240419,102900,3520042735,2770,2775,2780,2770,9570
20240419,102800,3493487945,2775,2770,2785,2770,16663
20240419,102700,3447326295,2775,2770,2775,2770,1252
20240419,102600,3443852240,2775,2780,2780,2770,29425
20240419,102500,3362209860,2780,2780,2780,2775,3733
20240419,102400,3351845545,2780,2780,2780,2780,361
20240419,102300,3350841965,2780,2780,2790,2780,1235
20240419,102200,3347405545,2780,2780,2790,2775,4174
20240419,102100,3335808090,2780,2780,2790,2780,9636
20240419,102000,3309007495,2785,2790,2790,2780,6545
20240419,101900,3290780360,2790,2785,2790,2780,1556
20240419,101800,3286448625,2785,2780,2785,2780,2894
20240419,101700,3278395685,2775,2785,2785,2775,24179
20240419,101600,3211254865,2785,2790,2790,2780,18375
20240419,101500,3160103575,2785,2800,2820,2785,10912
20240419,101400,3129555320,2795,2790,2795,2785,1365
20240419,101300,3125742175,2785,2785,2790,2785,3267
20240419,101200,3116638800,2790,2790,2795,2790,4226
20240419,101100,3104845995,2795,2800,2800,2790,14998
20240419,101000,3062980470,2795,2795,2800,2790,3147
20240419,100900,3054187060,2790,2795,2800,2785,19966
20240419,100800,2998450730,2790,2790,2795,2780,22696
20240419,100700,2935192370,2795,2805,2810,2780,62269
20240419,100600,2761233710,2805,2825,2825,2795,56319
20240419,100500,2603116985,2845,2890,2905,2810,186310
20240419,100400,2070315140,2890,2785,2920,2785,233603
20240419,100300,1399718620,2790,2790,2795,2790,3367
20240419,100200,1390324435,2790,2785,2800,2780,5293
20240419,100100,1375532790,2780,2785,2790,2780,4323
20240419,100000,1363499415,2785,2785,2790,2780,11953
20240419,095900,1330218520,2780,2785,2785,2775,6750
20240419,095800,1311463945,2780,2790,2790,2775,13101
20240419,095700,1275056020,2780,2790,2795,2780,14911
20240419,095600,1233590735,2790,2790,2790,2785,4620
20240419,095500,1220709590,2790,2790,2790,2785,4700
20240419,095400,1207619795,2785,2785,2790,2785,4050
20240419,095300,1196338860,2785,2795,2795,2785,616
20240419,095200,1194620895,2795,2795,2795,2790,366
20240419,095100,1193599710,2790,2790,2795,2790,2429
20240419,095000,1186822795,2790,2800,2800,2790,1003
20240419,094900,1184024395,2800,2795,2800,2790,201
20240419,094800,1183463290,2800,2795,2800,2785,3499
20240419,094700,1173717925,2800,2795,2800,2785,9595
20240419,094600,1146918260,2795,2800,2805,2795,1836
20240419,094500,1141778220,2805,2800,2805,2795,2432
20240419,094400,1134968795,2805,2800,2805,2800,8599
20240419,094300,1110891425,2800,2795,2800,2795,1023
20240419,094200,1108027125,2800,2800,2800,2790,360
20240419,094100,1107019150,2790,2790,2800,2790,1007
20240419,094000,1104209600,2800,2795,2800,2790,4980
20240419,093900,1090289305,2790,2790,2795,2790,2306
20240419,093800,1083854550,2790,2795,2795,2790,1900
20240419,093700,1078544485,2795,2795,2800,2790,718
20240419,093600,1076540515,2795,2800,2800,2790,907
20240419,093500,1074005200,2800,2790,2800,2780,11135
20240419,093400,1042942355,2780,2780,2785,2780,4260
20240419,093300,1031093230,2785,2780,2790,2775,3026
20240419,093200,1022680655,2775,2800,2800,2775,26049
20240419,093100,950122965,2800,2800,2800,2790,40480
20240419,093000,837099495,2800,2805,2810,2800,8859
20240419,092900,812291625,2800,2805,2810,2800,16442
20240419,092800,766213020,2810,2810,2810,2810,0
20240419,092700,766213020,2810,2810,2815,2805,1312
20240419,092600,762526815,2810,2810,2810,2805,5708
20240419,092500,746515375,2810,2815,2815,2805,26239
20240419,092400,672912215,2815,2815,2815,2805,7508
20240419,092300,651821500,2810,2815,2815,2810,2203
20240419,092200,645626920,2815,2820,2820,2815,438
20240419,092100,644393185,2810,2815,2815,2810,10050
20240419,092000,616152180,2815,2815,2815,2815,11893
20240419,091900,582673385,2815,2815,2815,2810,1198
20240419,091800,579306265,2815,2815,2815,2810,2881
20240419,091700,571209420,2815,2815,2815,2810,329
20240419,091600,570283350,2820,2820,2820,2815,1824
20240419,091500,565148685,2820,2815,2820,2815,2423
20240419,091400,558319400,2820,2815,2820,2815,1683
20240419,091300,553579080,2815,2810,2815,2810,1131
20240419,091200,550399760,2810,2805,2810,2805,820
20240419,091100,548097285,2805,2810,2810,2805,7893
20240419,091000,525935155,2810,2815,2815,2810,13999
20240419,090900,486597830,2815,2815,2815,2815,3784
20240419,090800,475945870,2815,2815,2820,2815,12046
20240419,090700,442028890,2815,2825,2835,2810,64364
20240419,090600,260709260,2820,2835,2840,2820,24570
20240419,090500,191213970,2835,2845,2845,2830,15278
20240419,090400,147871015,2845,2845,2850,2845,2025
20240419,090300,142109690,2850,2850,2860,2845,8918
20240419,090200,116723690,2840,2850,2860,2840,1573
20240419,090100,112230770,2860,2835,2860,2835,5467
20240419,090000,96676235,2835,2860,2870,2835,33906