stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,192900,3326366805,2875,2875,2875,2875,15540
20240418,192800,3326366805,2875,2875,2875,2875,0
20240418,192700,3326366805,2875,2875,2875,2875,0
20240418,192600,3326366805,2875,2875,2875,2875,0
20240418,192500,3326366805,2875,2875,2875,2875,0
20240418,192400,3326366805,2875,2875,2875,2875,0
20240418,192300,3326366805,2875,2875,2875,2875,0
20240418,192200,3326366805,2875,2875,2875,2875,0
20240418,192100,3326366805,2875,2875,2875,2875,0
20240418,192000,3326366805,2875,2875,2875,2875,0
20240418,191900,3326366805,2875,2875,2875,2875,0
20240418,191800,3326366805,2875,2875,2875,2875,0
20240418,191700,3326366805,2875,2875,2875,2875,0
20240418,191600,3326366805,2875,2875,2875,2875,0
20240418,191500,3326366805,2875,2875,2875,2875,0
20240418,191400,3326366805,2875,2875,2875,2875,0
20240418,191300,3326366805,2875,2875,2875,2875,0
20240418,191200,3326366805,2875,2875,2875,2875,0
20240418,191100,3326366805,2875,2875,2875,2875,0
20240418,191000,3326366805,2875,2875,2875,2875,0
20240418,190900,3326366805,2875,2875,2875,2875,0
20240418,190800,3326366805,2875,2875,2875,2875,0
20240418,190700,3326366805,2875,2875,2875,2875,0
20240418,190600,3326366805,2875,2875,2875,2875,0
20240418,190500,3326366805,2875,2875,2875,2875,0
20240418,190400,3326366805,2875,2875,2875,2875,0
20240418,190300,3326366805,2875,2875,2875,2875,0
20240418,190200,3326366805,2875,2875,2875,2875,0
20240418,190100,3326366805,2875,2875,2875,2875,0
20240418,190000,3326366805,2875,2875,2875,2875,0
20240418,185900,3326366805,2875,2875,2875,2875,15540
20240418,185800,3326366805,2875,2875,2875,2875,0
20240418,185700,3326366805,2875,2875,2875,2875,0
20240418,185600,3326366805,2875,2875,2875,2875,0
20240418,185500,3326366805,2875,2875,2875,2875,0
20240418,185400,3326366805,2875,2875,2875,2875,0
20240418,185300,3326366805,2875,2875,2875,2875,0
20240418,185200,3326366805,2875,2875,2875,2875,0
20240418,185100,3326366805,2875,2875,2875,2875,0
20240418,185000,3326366805,2875,2875,2875,2875,0
20240418,184900,3326366805,2875,2875,2875,2875,0
20240418,184800,3326366805,2875,2875,2875,2875,0
20240418,184700,3326366805,2875,2875,2875,2875,0
20240418,184600,3326366805,2875,2875,2875,2875,0
20240418,184500,3326366805,2875,2875,2875,2875,0
20240418,184400,3326366805,2875,2875,2875,2875,0
20240418,184300,3326366805,2875,2875,2875,2875,0
20240418,184200,3326366805,2875,2875,2875,2875,0
20240418,184100,3326366805,2875,2875,2875,2875,0
20240418,184000,3326366805,2875,2875,2875,2875,0
20240418,183900,3326366805,2875,2875,2875,2875,0
20240418,183800,3326366805,2875,2875,2875,2875,0
20240418,183700,3326366805,2875,2875,2875,2875,0
20240418,183600,3326366805,2875,2875,2875,2875,0
20240418,183500,3326366805,2875,2875,2875,2875,0
20240418,183400,3326366805,2875,2875,2875,2875,0
20240418,183300,3326366805,2875,2875,2875,2875,0
20240418,183200,3326366805,2875,2875,2875,2875,0
20240418,183100,3326366805,2875,2875,2875,2875,0
20240418,183000,3326366805,2875,2875,2875,2875,0
20240418,182900,3326366805,2875,2875,2875,2875,15540
20240418,182800,3326366805,2875,2875,2875,2875,0
20240418,182700,3326366805,2875,2875,2875,2875,0
20240418,182600,3326366805,2875,2875,2875,2875,0
20240418,182500,3326366805,2875,2875,2875,2875,0
20240418,182400,3326366805,2875,2875,2875,2875,0
20240418,182300,3326366805,2875,2875,2875,2875,0
20240418,182200,3326366805,2875,2875,2875,2875,0
20240418,182100,3326366805,2875,2875,2875,2875,0
20240418,182000,3326366805,2875,2875,2875,2875,0
20240418,181900,3326366805,2875,2875,2875,2875,0
20240418,181800,3326366805,2875,2875,2875,2875,0
20240418,181700,3326366805,2875,2875,2875,2875,0
20240418,181600,3326366805,2875,2875,2875,2875,0
20240418,181500,3326366805,2875,2875,2875,2875,0
20240418,181400,3326366805,2875,2875,2875,2875,0
20240418,181300,3326366805,2875,2875,2875,2875,0
20240418,181200,3326366805,2875,2875,2875,2875,0
20240418,181100,3326366805,2875,2875,2875,2875,0
20240418,181000,3326366805,2875,2875,2875,2875,0
20240418,180900,3326366805,2875,2875,2875,2875,0
20240418,180800,3326366805,2875,2875,2875,2875,0
20240418,180700,3326366805,2875,2875,2875,2875,0
20240418,180600,3326366805,2875,2875,2875,2875,0
20240418,180500,3326366805,2875,2875,2875,2875,0
20240418,180400,3326366805,2875,2875,2875,2875,0
20240418,180300,3326366805,2875,2875,2875,2875,0
20240418,180200,3326366805,2875,2875,2875,2875,0
20240418,180100,3326366805,2875,2875,2875,2875,0
20240418,180000,3326366805,2875,2875,2875,2875,0
20240418,175900,3326366805,2875,2875,2875,2875,15540
20240418,175800,3326366805,2875,2875,2875,2875,0
20240418,175700,3326366805,2875,2875,2875,2875,0
20240418,175600,3326366805,2875,2875,2875,2875,0
20240418,175500,3326366805,2875,2875,2875,2875,0
20240418,175400,3326366805,2875,2875,2875,2875,0
20240418,175300,3326366805,2875,2875,2875,2875,0
20240418,175200,3326366805,2875,2875,2875,2875,0
20240418,175100,3326366805,2875,2875,2875,2875,0
20240418,175000,3326366805,2875,2875,2875,2875,0
20240418,174900,3326366805,2875,2875,2875,2875,0
20240418,174800,3326366805,2875,2875,2875,2875,0
20240418,174700,3326366805,2875,2875,2875,2875,0
20240418,174600,3326366805,2875,2875,2875,2875,0
20240418,174500,3326366805,2875,2875,2875,2875,0
20240418,174400,3326366805,2875,2875,2875,2875,0
20240418,174300,3326366805,2875,2875,2875,2875,0
20240418,174200,3326366805,2875,2875,2875,2875,0
20240418,174100,3326366805,2875,2875,2875,2875,0
20240418,174000,3326366805,2875,2875,2875,2875,0
20240418,173900,3326366805,2875,2875,2875,2875,0
20240418,173800,3326366805,2875,2875,2875,2875,0
20240418,173700,3326366805,2875,2875,2875,2875,0
20240418,173600,3326366805,2875,2875,2875,2875,0
20240418,173500,3326366805,2875,2875,2875,2875,0
20240418,173400,3326366805,2875,2875,2875,2875,0
20240418,173300,3326366805,2875,2875,2875,2875,0
20240418,173200,3326366805,2875,2875,2875,2875,0
20240418,173100,3326366805,2875,2875,2875,2875,0
20240418,173000,3326366805,2875,2875,2875,2875,0
20240418,172900,3326366805,2875,2875,2875,2875,15540
20240418,172800,3326366805,2875,2875,2875,2875,0
20240418,172700,3326366805,2875,2875,2875,2875,0
20240418,172600,3326366805,2875,2875,2875,2875,0
20240418,172500,3326366805,2875,2875,2875,2875,0
20240418,172400,3326366805,2875,2875,2875,2875,0
20240418,172300,3326366805,2875,2875,2875,2875,0
20240418,172200,3326366805,2875,2875,2875,2875,0
20240418,172100,3326366805,2875,2875,2875,2875,0
20240418,172000,3326366805,2875,2875,2875,2875,0
20240418,171900,3326366805,2875,2875,2875,2875,0
20240418,171800,3326366805,2875,2875,2875,2875,0
20240418,171700,3326366805,2875,2875,2875,2875,0
20240418,171600,3326366805,2875,2875,2875,2875,0
20240418,171500,3326366805,2875,2875,2875,2875,0
20240418,171400,3326366805,2875,2875,2875,2875,0
20240418,171300,3326366805,2875,2875,2875,2875,0
20240418,171200,3326366805,2875,2875,2875,2875,0
20240418,171100,3326366805,2875,2875,2875,2875,0
20240418,171000,3326366805,2875,2875,2875,2875,0
20240418,170900,3326366805,2875,2875,2875,2875,0
20240418,170800,3326366805,2875,2875,2875,2875,0
20240418,170700,3326366805,2875,2875,2875,2875,0
20240418,170600,3326366805,2875,2875,2875,2875,0
20240418,170500,3326366805,2875,2875,2875,2875,0
20240418,170400,3326366805,2875,2875,2875,2875,0
20240418,170300,3326366805,2875,2875,2875,2875,0
20240418,170200,3326366805,2875,2875,2875,2875,0
20240418,170100,3326366805,2875,2875,2875,2875,0
20240418,170000,3326366805,2875,2875,2875,2875,0
20240418,165900,3326366805,2875,2875,2875,2875,15540
20240418,165800,3326366805,2875,2875,2875,2875,0
20240418,165700,3326366805,2875,2875,2875,2875,0
20240418,165600,3326366805,2875,2875,2875,2875,0
20240418,165500,3326366805,2875,2875,2875,2875,0
20240418,165400,3326366805,2875,2875,2875,2875,0
20240418,165300,3326366805,2875,2875,2875,2875,0
20240418,165200,3326366805,2875,2875,2875,2875,0
20240418,165100,3326366805,2875,2875,2875,2875,0
20240418,165000,3326366805,2875,2875,2875,2875,0
20240418,164900,3326366805,2875,2875,2875,2875,0
20240418,164800,3326366805,2875,2875,2875,2875,0
20240418,164700,3326366805,2875,2875,2875,2875,0
20240418,164600,3326366805,2875,2875,2875,2875,0
20240418,164500,3326366805,2875,2875,2875,2875,0
20240418,164400,3326366805,2875,2875,2875,2875,0
20240418,164300,3326366805,2875,2875,2875,2875,0
20240418,164200,3326366805,2875,2875,2875,2875,0
20240418,164100,3326366805,2875,2875,2875,2875,0
20240418,164000,3326366805,2875,2875,2875,2875,0
20240418,163900,3326366805,2875,2875,2875,2875,0
20240418,163800,3326366805,2875,2875,2875,2875,0
20240418,163700,3326366805,2875,2875,2875,2875,0
20240418,163600,3326366805,2875,2875,2875,2875,0
20240418,163500,3326366805,2875,2875,2875,2875,0
20240418,163400,3326366805,2875,2875,2875,2875,0
20240418,163300,3326366805,2875,2875,2875,2875,0
20240418,163200,3326366805,2875,2875,2875,2875,0
20240418,163100,3326366805,2875,2875,2875,2875,0
20240418,163000,3326366805,2875,2875,2875,2875,0
20240418,162900,3326366805,2875,2875,2875,2875,15540
20240418,162800,3326366805,2875,2875,2875,2875,0
20240418,162700,3326366805,2875,2875,2875,2875,0
20240418,162600,3326366805,2875,2875,2875,2875,0
20240418,162500,3326366805,2875,2875,2875,2875,0
20240418,162400,3326366805,2875,2875,2875,2875,0
20240418,162300,3326366805,2875,2875,2875,2875,0
20240418,162200,3326366805,2875,2875,2875,2875,0
20240418,162100,3326366805,2875,2875,2875,2875,0
20240418,162000,3326366805,2875,2875,2875,2875,0
20240418,161900,3326366805,2875,2875,2875,2875,0
20240418,161800,3326366805,2875,2875,2875,2875,0
20240418,161700,3326366805,2875,2875,2875,2875,0
20240418,161600,3326366805,2875,2875,2875,2875,0
20240418,161500,3326366805,2875,2875,2875,2875,0
20240418,161400,3326366805,2875,2875,2875,2875,0
20240418,161300,3326366805,2875,2875,2875,2875,0
20240418,161200,3326366805,2875,2875,2875,2875,0
20240418,161100,3326366805,2875,2875,2875,2875,0
20240418,161000,3326366805,2875,2875,2875,2875,0
20240418,160900,3326366805,2875,2875,2875,2875,0
20240418,160800,3326366805,2875,2875,2875,2875,0
20240418,160700,3326366805,2875,2875,2875,2875,0
20240418,160600,3326366805,2875,2875,2875,2875,0
20240418,160500,3326366805,2875,2875,2875,2875,0
20240418,160400,3326366805,2875,2875,2875,2875,0
20240418,160300,3326366805,2875,2875,2875,2875,0
20240418,160200,3326366805,2875,2875,2875,2875,0
20240418,160100,3326366805,2875,2875,2875,2875,0
20240418,160000,3326366805,2875,2875,2875,2875,0
20240418,155900,3326366805,2875,2875,2875,2875,15540
20240418,155800,3326366805,2875,2875,2875,2875,0
20240418,155700,3326366805,2875,2875,2875,2875,0
20240418,155600,3326366805,2875,2875,2875,2875,0
20240418,155500,3326366805,2875,2875,2875,2875,0
20240418,155400,3326366805,2875,2875,2875,2875,0
20240418,155300,3326366805,2875,2875,2875,2875,0
20240418,155200,3326366805,2875,2875,2875,2875,0
20240418,155100,3326366805,2875,2875,2875,2875,0
20240418,155000,3326366805,2875,2875,2875,2875,0
20240418,154900,3326366805,2875,2875,2875,2875,0
20240418,154800,3326366805,2875,2875,2875,2875,0
20240418,154700,3326366805,2875,2875,2875,2875,0
20240418,154600,3326366805,2875,2875,2875,2875,0
20240418,154500,3326366805,2875,2875,2875,2875,0
20240418,154400,3326366805,2875,2875,2875,2875,0
20240418,154300,3326366805,2875,2875,2875,2875,0
20240418,154200,3326366805,2875,2875,2875,2875,0
20240418,154100,3326366805,2875,2875,2875,2875,0
20240418,154000,3326366805,2875,2875,2875,2875,0
20240418,153900,3326366805,2875,2875,2875,2875,0
20240418,153800,3326366805,2875,2875,2875,2875,0
20240418,153700,3326366805,2875,2875,2875,2875,0
20240418,153600,3326366805,2875,2875,2875,2875,0
20240418,153500,3326366805,2875,2875,2875,2875,0
20240418,153400,3326366805,2875,2875,2875,2875,0
20240418,153300,3326366805,2875,2875,2875,2875,0
20240418,153200,3326366805,2875,2875,2875,2875,0
20240418,153100,3326366805,2875,2875,2875,2875,0
20240418,153000,3326366805,2875,2875,2875,2875,15540
20240418,152900,3281689305,2875,2875,2875,2875,0
20240418,152800,3281689305,2875,2875,2875,2875,0
20240418,152700,3281689305,2875,2875,2875,2875,0
20240418,152600,3281689305,2875,2875,2875,2875,0
20240418,152500,3281689305,2875,2875,2875,2875,0
20240418,152400,3281689305,2875,2875,2875,2875,0
20240418,152300,3281689305,2875,2875,2875,2875,0
20240418,152200,3281689305,2875,2875,2875,2875,0
20240418,152100,3281689305,2875,2875,2875,2875,0
20240418,152000,3281689305,2875,2875,2875,2875,0
20240418,151900,3281689305,2875,2875,2875,2870,10975
20240418,151800,3250171485,2875,2870,2875,2870,3088
20240418,151700,3241308395,2870,2875,2875,2870,2286
20240418,151600,3234746870,2870,2875,2875,2870,4775
20240418,151500,3221035485,2875,2875,2875,2870,1182
20240418,151400,3217642845,2875,2870,2875,2870,1858
20240418,151300,3212310105,2870,2875,2875,2870,894
20240418,151200,3209743490,2880,2875,2880,2875,3032
20240418,151100,3201020945,2875,2870,2875,2865,5216
20240418,151000,3186067115,2870,2870,2870,2870,21
20240418,150900,3186006845,2870,2870,2875,2870,631
20240418,150800,3184195870,2870,2870,2870,2865,3216
20240418,150700,3174966965,2875,2875,2875,2870,176
20240418,150600,3174461490,2875,2870,2875,2870,7227
20240418,150500,3153719885,2870,2870,2870,2870,1079
20240418,150400,3150623155,2870,2870,2870,2865,152
20240418,150300,3150186975,2870,2865,2870,2865,140
20240418,150200,3149785675,2870,2865,2870,2865,4114
20240418,150100,3137998860,2865,2865,2865,2860,196
20240418,150000,3137437875,2865,2870,2870,2860,3204
20240418,145900,3128259315,2870,2860,2870,2855,4493
20240418,145800,3115409255,2855,2865,2865,2855,4120
20240418,145700,3103643290,2865,2860,2870,2860,5156
20240418,145600,3088874770,2865,2865,2865,2865,810
20240418,145500,3086554120,2860,2870,2870,2860,396
20240418,145400,3085420965,2870,2865,2870,2865,3795
20240418,145300,3074548035,2860,2865,2865,2860,114
20240418,145200,3074221745,2865,2860,2865,2855,1257
20240418,145100,3070626705,2860,2860,2860,2860,2055
20240418,145000,3064749405,2860,2865,2865,2860,730
20240418,144900,3062658005,2865,2865,2865,2865,1254
20240418,144800,3059065295,2865,2860,2865,2860,1017
20240418,144700,3056152240,2865,2865,2865,2865,27
20240418,144600,3056074885,2870,2870,2870,2870,909
20240418,144500,3053466055,2860,2860,2870,2860,79
20240418,144400,3053240105,2860,2870,2870,2860,334
20240418,144300,3052284025,2870,2870,2875,2870,3773
20240418,144200,3041448840,2870,2865,2870,2860,10706
20240418,144100,3010759385,2865,2865,2865,2860,2868
20240418,144000,3002542945,2865,2865,2870,2860,5371
20240418,143900,2987157875,2865,2865,2865,2860,3129
20240418,143800,2978193775,2865,2860,2865,2860,1114
20240418,143700,2975002715,2865,2865,2865,2860,598
20240418,143600,2973290630,2860,2865,2865,2860,3321
20240418,143500,2963776405,2865,2865,2865,2865,6555
20240418,143400,2944996330,2865,2865,2865,2865,3854
20240418,143300,2933954620,2865,2865,2865,2860,3598
20240418,143200,2923647800,2865,2865,2865,2865,493
20240418,143100,2922235355,2865,2870,2870,2865,2162
20240418,143000,2916036390,2870,2870,2875,2865,2089
20240418,142900,2910035975,2870,2870,2870,2865,1074
20240418,142800,2906953605,2875,2885,2885,2865,2528
20240418,142700,2899694505,2885,2855,2885,2855,23788
20240418,142600,2831332665,2860,2850,2860,2850,79
20240418,142500,2831107415,2860,2860,2860,2850,11306
20240418,142400,2798784715,2860,2855,2860,2855,1160
20240418,142300,2795467870,2855,2865,2865,2850,1490
20240418,142200,2791210070,2870,2870,2875,2865,7223
20240418,142100,2770483510,2875,2845,2880,2845,32499
20240418,142000,2677429455,2845,2845,2845,2840,251
20240418,141900,2676715540,2845,2845,2845,2840,3459
20240418,141800,2666876205,2845,2845,2845,2840,58
20240418,141700,2666711200,2845,2835,2845,2835,3387
20240418,141600,2657097465,2835,2835,2835,2830,344
20240418,141500,2656123920,2835,2835,2835,2830,91
20240418,141400,2655865940,2835,2825,2835,2820,4726
20240418,141300,2642516275,2835,2835,2835,2825,2498
20240418,141200,2635453425,2830,2835,2835,2830,1688
20240418,141100,2630676180,2835,2840,2840,2830,4584
20240418,141000,2617665520,2840,2840,2840,2840,540
20240418,140900,2616131920,2840,2840,2840,2835,15132
20240418,140800,2573159540,2840,2825,2840,2825,6058
20240418,140700,2556045125,2825,2825,2825,2810,4778
20240418,140600,2542586530,2820,2820,2825,2815,980
20240418,140500,2539825130,2820,2820,2825,2815,2325
20240418,140400,2533269115,2820,2830,2830,2800,67538
20240418,140300,2343424690,2840,2840,2840,2830,4664
20240418,140200,2330202415,2840,2840,2840,2840,1062
20240418,140100,2327186335,2840,2840,2840,2840,308
20240418,140000,2326311615,2840,2835,2840,2835,72
20240418,135900,2326107140,2840,2840,2840,2840,130
20240418,135800,2325737940,2845,2845,2845,2845,480
20240418,135700,2324372340,2845,2835,2845,2830,19544
20240418,135600,2268971135,2835,2830,2835,2830,2936
20240418,135500,2260662060,2835,2835,2835,2835,396
20240418,135400,2259539400,2835,2835,2835,2835,519
20240418,135300,2258068035,2835,2830,2840,2830,4816
20240418,135200,2244427005,2825,2840,2840,2810,72094
20240418,135100,2040743590,2840,2840,2840,2840,6717
20240418,135000,2021667310,2840,2840,2840,2840,951
20240418,134900,2018966470,2850,2850,2850,2845,936
20240418,134800,2016302935,2845,2845,2845,2845,2100
20240418,134700,2010328435,2850,2850,2850,2850,311
20240418,134600,2009442085,2850,2850,2850,2850,1459
20240418,134500,2005283935,2850,2845,2850,2845,5295
20240418,134400,1990219155,2845,2855,2855,2845,52
20240418,134300,1990071205,2850,2850,2855,2845,427
20240418,134200,1988854275,2850,2850,2850,2845,3061
20240418,134100,1980132930,2850,2840,2850,2840,153
20240418,134000,1979698100,2845,2850,2850,2845,710
20240418,133900,1977677870,2840,2840,2850,2840,221
20240418,133800,1977049730,2840,2840,2840,2840,1009
20240418,133700,1974184170,2850,2850,2850,2840,25139
20240418,133600,1902752205,2850,2850,2850,2850,3136
20240418,133500,1893814605,2850,2855,2855,2850,1283
20240418,133400,1890151715,2850,2855,2855,2850,2262
20240418,133300,1883693805,2855,2855,2855,2855,617
20240418,133200,1881932270,2855,2855,2855,2855,45
20240418,133100,1881803795,2855,2850,2855,2850,1159
20240418,133000,1878500545,2845,2850,2850,2845,2006
20240418,132900,1872788445,2850,2850,2850,2850,105
20240418,132800,1872489195,2850,2855,2855,2850,5612
20240418,132700,1856490855,2860,2855,2860,2855,110
20240418,132600,1856176605,2860,2855,2860,2855,3088
20240418,132500,1847357760,2855,2855,2855,2855,2011
20240418,132400,1841616355,2855,2850,2855,2850,2004
20240418,132300,1835904855,2850,2855,2855,2850,566
20240418,132200,1834291550,2850,2850,2850,2845,4357
20240418,132100,1821874600,2840,2845,2845,2840,401
20240418,132000,1820735375,2845,2845,2845,2845,1625
20240418,131900,1816112250,2845,2845,2845,2845,250
20240418,131800,1815401000,2845,2850,2850,2845,390
20240418,131700,1814291300,2850,2850,2850,2850,0
20240418,131600,1814291300,2850,2850,2850,2850,439
20240418,131500,1813040150,2850,2845,2850,2840,1295
20240418,131400,1809359375,2845,2840,2845,2840,410
20240418,131300,1808194425,2845,2845,2845,2845,1138
20240418,131200,1804956815,2845,2845,2845,2845,35
20240418,131100,1804857240,2845,2845,2845,2845,769
20240418,131000,1802669435,2850,2850,2850,2850,3
20240418,130900,1802660885,2845,2845,2845,2845,2067
20240418,130800,1796780270,2850,2845,2850,2845,163
20240418,130700,1796316395,2845,2840,2845,2840,10695
20240418,130600,1765902435,2835,2840,2840,2835,348
20240418,130500,1764915840,2845,2845,2845,2835,907
20240418,130400,1762342610,2845,2840,2845,2835,13432
20240418,130300,1724248515,2845,2845,2845,2845,21
20240418,130200,1724188770,2840,2840,2840,2840,2430
20240418,130100,1717287570,2840,2840,2840,2835,3885
20240418,130000,1706255105,2840,2840,2845,2840,4237
20240418,125900,1694222020,2840,2840,2845,2840,2389
20240418,125800,1687437055,2840,2845,2845,2840,1301
20240418,125700,1683740710,2845,2845,2845,2845,463
20240418,125600,1682423475,2845,2845,2845,2845,538
20240418,125500,1680892865,2845,2840,2845,2840,2221
20240418,125400,1674584215,2845,2845,2845,2840,8935
20240418,125300,1649203140,2840,2855,2855,2840,7369
20240418,125200,1628238065,2855,2860,2860,2850,9232
20240418,125100,1601926825,2855,2860,2860,2855,1432
20240418,125000,1597838460,2855,2855,2855,2855,0
20240418,124900,1597838460,2855,2845,2855,2845,3472
20240418,124800,1587942805,2850,2850,2850,2845,4283
20240418,124700,1575753005,2850,2860,2860,2850,1729
20240418,124600,1570824855,2860,2860,2860,2860,3725
20240418,124500,1560171355,2860,2860,2860,2860,1
20240418,124400,1560168495,2845,2855,2855,2845,32289
20240418,124300,1468175705,2855,2855,2860,2855,13665
20240418,124200,1429160530,2855,2860,2860,2855,1535
20240418,124100,1424776965,2860,2860,2860,2860,8494
20240418,124000,1400484125,2860,2860,2860,2860,4
20240418,123900,1400472685,2860,2860,2865,2860,620
20240418,123800,1398699435,2870,2870,2870,2870,0
20240418,123700,1398699435,2870,2870,2870,2860,1882
20240418,123600,1393308730,2870,2870,2870,2870,0
20240418,123500,1393308730,2870,2870,2870,2870,100
20240418,123400,1393021730,2865,2865,2870,2865,545
20240418,123300,1391460285,2865,2865,2870,2865,2311
20240418,123200,1384839220,2865,2870,2870,2865,5148
20240418,123100,1370090190,2865,2865,2865,2865,6
20240418,123000,1370073000,2865,2865,2865,2865,0
20240418,122900,1370073000,2865,2865,2870,2865,80
20240418,122800,1369843790,2865,2870,2870,2865,249
20240418,122700,1369130390,2870,2865,2870,2865,1549
20240418,122600,1364692255,2865,2865,2865,2865,300
20240418,122500,1363832755,2865,2860,2865,2860,301
20240418,122400,1362971890,2865,2865,2865,2865,4766
20240418,122300,1349317300,2865,2865,2865,2865,3
20240418,122200,1349308705,2865,2860,2865,2860,6001
20240418,122100,1332145835,2865,2865,2865,2865,1
20240418,122000,1332142970,2865,2865,2865,2865,321
20240418,121900,1331223305,2865,2865,2865,2865,27
20240418,121800,1331145950,2865,2865,2865,2865,198
20240418,121700,1330578680,2860,2865,2865,2860,369
20240418,121600,1329521920,2865,2865,2865,2865,927
20240418,121500,1326866065,2865,2865,2865,2865,200
20240418,121400,1326293065,2860,2860,2865,2860,1201
20240418,121300,1322853205,2860,2865,2865,2860,305
20240418,121200,1321980405,2865,2865,2865,2865,182
20240418,121100,1321458975,2865,2865,2865,2865,41
20240418,121000,1321341510,2865,2865,2865,2865,250
20240418,120900,1320625260,2870,2865,2870,2860,3235
20240418,120800,1311360665,2865,2865,2865,2865,1300
20240418,120700,1307636165,2865,2865,2865,2865,5
20240418,120600,1307621840,2870,2870,2870,2870,40
20240418,120500,1307507040,2870,2870,2870,2870,51
20240418,120400,1307360670,2870,2870,2870,2870,20
20240418,120300,1307303270,2870,2870,2870,2870,303
20240418,120200,1306433660,2870,2870,2870,2870,80
20240418,120100,1306204060,2870,2870,2870,2870,0
20240418,120000,1306204060,2870,2870,2870,2865,110
20240418,115900,1305888610,2870,2870,2870,2870,2
20240418,115800,1305882870,2860,2860,2860,2860,0
20240418,115700,1305882870,2860,2865,2865,2860,300
20240418,115600,1305024770,2870,2870,2870,2870,120
20240418,115500,1304680370,2870,2870,2870,2870,500
20240418,115400,1303245370,2860,2860,2860,2860,0
20240418,115300,1303245370,2860,2865,2865,2860,2498
20240418,115200,1296096030,2865,2865,2865,2860,2315
20240418,115100,1289463560,2865,2865,2865,2865,4396
20240418,115000,1276869020,2865,2860,2865,2860,709
20240418,114900,1274841255,2865,2860,2865,2860,4017
20240418,114800,1263351630,2860,2860,2860,2860,1421
20240418,114700,1259287570,2860,2860,2860,2860,963
20240418,114600,1256533390,2865,2860,2865,2860,558
20240418,114500,1254937485,2855,2865,2865,2855,4114
20240418,114400,1243186485,2865,2870,2870,2865,350
20240418,114300,1242182090,2870,2860,2870,2855,1605
20240418,114200,1237583930,2855,2855,2855,2850,3758
20240418,114100,1226855740,2855,2865,2865,2855,3155
20240418,114000,1217846485,2865,2865,2865,2865,20
20240418,113900,1217789185,2860,2870,2870,2855,13152
20240418,113800,1180172650,2870,2870,2870,2865,266
20240418,113700,1179409430,2870,2865,2870,2865,244
20240418,113600,1178710245,2865,2870,2870,2865,67
20240418,113500,1178518190,2875,2875,2875,2875,3
20240418,113400,1178509565,2875,2875,2875,2875,0
20240418,113300,1178509565,2875,2875,2875,2875,1
20240418,113200,1178506690,2865,2865,2865,2865,5000
20240418,113100,1164181690,2865,2865,2865,2865,23
20240418,113000,1164115795,2865,2865,2865,2865,110
20240418,112900,1163800645,2865,2875,2875,2865,1937
20240418,112800,1158251090,2870,2870,2870,2870,20
20240418,112700,1158193690,2870,2865,2870,2865,98
20240418,112600,1157912815,2860,2870,2870,2860,3303
20240418,112500,1148463085,2875,2870,2875,2865,158
20240418,112400,1148009380,2870,2875,2875,2870,764
20240418,112300,1145816690,2875,2880,2880,2870,27
20240418,112200,1145739150,2860,2865,2870,2860,5701
20240418,112100,1129413320,2865,2880,2880,2865,4255
20240418,112000,1117221890,2870,2880,2880,2870,1186
20240418,111900,1113817870,2870,2880,2880,2870,2310
20240418,111800,1107177870,2880,2865,2880,2865,281
20240418,111700,1106372420,2880,2865,2880,2865,460
20240418,111600,1105054370,2880,2870,2880,2865,6410
20240418,111500,1086647640,2870,2870,2870,2870,703
20240418,111400,1084630030,2865,2865,2865,2860,818
20240418,111300,1082286960,2865,2865,2865,2865,175
20240418,111200,1081785585,2865,2870,2870,2865,218
20240418,111100,1081160965,2870,2860,2870,2855,2980
20240418,111000,1072632210,2860,2855,2860,2850,4929
20240418,110900,1058580235,2855,2865,2865,2850,9357
20240418,110800,1031858590,2865,2875,2880,2860,4147
20240418,110700,1019973255,2875,2875,2875,2875,106
20240418,110600,1019668505,2875,2875,2875,2875,5
20240418,110500,1019654130,2870,2870,2870,2870,0
20240418,110400,1019654130,2870,2875,2875,2870,1503
20240418,110300,1015340500,2875,2875,2875,2875,1401
20240418,110200,1011312625,2875,2875,2875,2870,7792
20240418,110100,988939250,2875,2885,2885,2875,118
20240418,110000,988599990,2880,2875,2880,2865,5266
20240418,105900,973486025,2880,2875,2880,2875,3815
20240418,105800,962511625,2875,2870,2875,2870,254
20240418,105700,961782595,2870,2875,2875,2870,7425
20240418,105600,940472795,2875,2875,2875,2875,53
20240418,105500,940320420,2875,2875,2875,2875,279
20240418,105400,939518295,2875,2880,2880,2875,5102
20240418,105300,924850035,2880,2880,2880,2875,7602
20240418,105200,902991275,2875,2880,2880,2875,2745
20240418,105100,895086950,2880,2880,2880,2880,8
20240418,105000,895063910,2885,2885,2885,2880,724
20240418,104900,892977670,2885,2885,2885,2885,21
20240418,104800,892917085,2885,2885,2890,2885,1216
20240418,104700,889407865,2890,2890,2890,2890,20
20240418,104600,889350065,2885,2885,2890,2885,2629
20240418,104500,881764770,2890,2890,2890,2890,70
20240418,104400,881562470,2885,2885,2885,2885,740
20240418,104300,879427570,2885,2885,2885,2885,1200
20240418,104200,875965570,2885,2885,2885,2885,500
20240418,104100,874523070,2880,2880,2885,2880,112
20240418,104000,874200490,2890,2890,2890,2890,1
20240418,103900,874197600,2885,2885,2890,2885,222
20240418,103800,873557040,2885,2890,2895,2885,2303
20240418,103700,866901855,2890,2885,2890,2885,2529
20240418,103600,859605685,2880,2880,2880,2880,2
20240418,103500,859599925,2885,2880,2885,2880,424
20240418,103400,858377305,2880,2875,2880,2875,344
20240418,103300,857386845,2875,2880,2880,2875,318
20240418,103200,856471405,2875,2880,2880,2875,32
20240418,103100,856379395,2875,2875,2875,2875,0
20240418,103000,856379395,2875,2875,2880,2875,2195
20240418,102900,850062120,2875,2880,2880,2875,16
20240418,102800,850016105,2880,2880,2880,2870,6205
20240418,102700,832170780,2880,2880,2880,2880,1560
20240418,102600,827677980,2880,2880,2880,2880,37
20240418,102500,827571420,2880,2875,2880,2875,2350
20240418,102400,820805775,2880,2880,2880,2880,130
20240418,102300,820431375,2880,2880,2880,2880,616
20240418,102200,818657295,2880,2880,2880,2875,124
20240418,102100,818300185,2885,2870,2885,2870,666
20240418,102000,816388360,2870,2885,2885,2870,1600
20240418,101900,811789665,2885,2885,2885,2885,19
20240418,101800,811734850,2885,2885,2885,2885,30
20240418,101700,811648300,2890,2875,2890,2875,396
20240418,101600,810505060,2875,2875,2875,2875,1671
20240418,101500,805700935,2875,2875,2875,2875,1461
20240418,101400,801500560,2870,2870,2870,2870,200
20240418,101300,800926560,2870,2875,2875,2870,328
20240418,101200,799985160,2870,2880,2880,2870,1082
20240418,101100,796879670,2870,2880,2885,2870,826
20240418,101000,794507700,2880,2880,2885,2880,2040
20240418,100900,788632450,2880,2870,2880,2870,1607
20240418,100800,784020350,2870,2880,2880,2870,11825
20240418,100700,750070110,2880,2880,2880,2880,23
20240418,100600,750003870,2890,2890,2890,2890,1004
20240418,100500,747102310,2880,2885,2890,2880,3161
20240418,100400,737987795,2885,2885,2890,2885,1078
20240418,100300,734877365,2885,2885,2885,2885,4646
20240418,100200,721473655,2880,2875,2880,2875,145
20240418,100100,721056305,2875,2875,2875,2875,7400
20240418,100000,699781305,2880,2885,2885,2880,24
20240418,095900,699712180,2875,2880,2880,2875,4399
20240418,095800,687064555,2875,2890,2890,2875,4685
20240418,095700,673578500,2885,2885,2885,2885,11
20240418,095600,673546765,2885,2885,2885,2885,1702
20240418,095500,668636495,2885,2890,2890,2885,5786
20240418,095400,651921975,2890,2890,2890,2885,723
20240418,095300,649835005,2890,2880,2890,2880,1595
20240418,095200,645241395,2890,2885,2890,2885,3001
20240418,095100,636583505,2885,2880,2885,2880,1300
20240418,095000,632834505,2885,2880,2885,2880,10182
20240418,094900,603490180,2880,2880,2885,2880,1145
20240418,094800,600192380,2875,2885,2885,2875,991
20240418,094700,597341435,2885,2880,2885,2880,57
20240418,094600,597177175,2885,2890,2890,2885,759
20240418,094500,594986935,2885,2880,2885,2880,5130
20240418,094400,580212510,2880,2880,2880,2880,422
20240418,094300,578997150,2880,2880,2880,2875,4708
20240418,094200,565444450,2880,2890,2890,2880,399
20240418,094100,564293325,2890,2890,2895,2890,320
20240418,094000,563368520,2885,2890,2890,2880,4053
20240418,093900,551686585,2890,2895,2895,2890,40
20240418,093800,551570915,2895,2890,2895,2885,1178
20240418,093700,548161875,2895,2890,2895,2890,1039
20240418,093600,545158910,2890,2890,2890,2885,2383
20240418,093500,538272290,2885,2885,2885,2880,421
20240418,093400,537057710,2885,2885,2885,2880,497
20240418,093300,535625695,2885,2885,2885,2885,41
20240418,093200,535507410,2885,2885,2885,2885,1778
20240418,093100,530377880,2885,2885,2890,2885,2554
20240418,093000,523008915,2885,2880,2885,2880,4772
20240418,092900,509263080,2875,2880,2880,2875,1971
20240418,092800,503596405,2880,2875,2880,2870,572
20240418,092700,501954460,2875,2880,2880,2875,9472
20240418,092600,474722295,2875,2875,2875,2870,1848
20240418,092500,469414900,2880,2865,2880,2865,775
20240418,092400,467192410,2865,2870,2880,2865,4619
20240418,092300,453918565,2870,2865,2870,2865,2515
20240418,092200,446706020,2865,2865,2870,2865,494
20240418,092100,445290360,2865,2855,2865,2855,2429
20240418,092000,438343530,2860,2860,2860,2855,141
20240418,091900,437940395,2855,2850,2855,2850,8733
20240418,091800,413036525,2845,2845,2845,2845,1273
20240418,091700,409414840,2845,2845,2850,2845,3027
20240418,091600,400802925,2845,2850,2850,2840,11858
20240418,091500,367065855,2850,2855,2855,2850,5027
20240418,091400,352735140,2855,2855,2855,2850,6040
20240418,091300,335497525,2855,2860,2860,2855,7404
20240418,091200,314348945,2860,2850,2860,2840,11858
20240418,091100,280582235,2850,2855,2855,2850,4396
20240418,091000,268035330,2860,2860,2860,2860,165
20240418,090900,267563430,2865,2865,2865,2860,8163
20240418,090800,244216740,2860,2865,2865,2855,8482
20240418,090700,219963720,2870,2860,2870,2855,1792
20240418,090600,214839640,2855,2865,2885,2855,10326
20240418,090500,185291840,2865,2875,2890,2865,7442
20240418,090400,163951360,2875,2875,2900,2870,8836
20240418,090300,138449685,2875,2875,2875,2865,4627
20240418,090200,125166520,2875,2875,2875,2865,1958
20240418,090100,119542670,2870,2875,2875,2860,1887
20240418,090000,114125015,2865,2845,2870,2845,39854