stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185200,255770260,2830,2830,2830,2830,1330
20240418,185100,255770260,2830,2830,2830,2830,0
20240418,185000,255770260,2830,2830,2830,2830,0
20240418,184900,255770260,2830,2830,2830,2830,0
20240418,184800,255770260,2830,2830,2830,2830,0
20240418,184700,255770260,2830,2830,2830,2830,0
20240418,184600,255770260,2830,2830,2830,2830,0
20240418,184500,255770260,2830,2830,2830,2830,0
20240418,184400,255770260,2830,2830,2830,2830,0
20240418,184300,255770260,2830,2830,2830,2830,0
20240418,184200,255770260,2830,2830,2830,2830,0
20240418,184100,255770260,2830,2830,2830,2830,0
20240418,184000,255770260,2830,2830,2830,2830,0
20240418,183900,255770260,2830,2830,2830,2830,0
20240418,183800,255770260,2830,2830,2830,2830,0
20240418,183700,255770260,2830,2830,2830,2830,0
20240418,183600,255770260,2830,2830,2830,2830,0
20240418,183500,255770260,2830,2830,2830,2830,0
20240418,183400,255770260,2830,2830,2830,2830,0
20240418,183300,255770260,2830,2830,2830,2830,0
20240418,183200,255770260,2830,2830,2830,2830,0
20240418,183100,255770260,2830,2830,2830,2830,0
20240418,183000,255770260,2830,2830,2830,2830,0
20240418,182900,255770260,2830,2830,2830,2830,0
20240418,182800,255770260,2830,2830,2830,2830,0
20240418,182700,255770260,2830,2830,2830,2830,0
20240418,182600,255770260,2830,2830,2830,2830,0
20240418,182500,255770260,2830,2830,2830,2830,0
20240418,182400,255770260,2830,2830,2830,2830,0
20240418,182300,255770260,2830,2830,2830,2830,0
20240418,182200,255770260,2830,2830,2830,2830,1330
20240418,182100,255770260,2830,2830,2830,2830,0
20240418,182000,255770260,2830,2830,2830,2830,0
20240418,181900,255770260,2830,2830,2830,2830,0
20240418,181800,255770260,2830,2830,2830,2830,0
20240418,181700,255770260,2830,2830,2830,2830,0
20240418,181600,255770260,2830,2830,2830,2830,0
20240418,181500,255770260,2830,2830,2830,2830,0
20240418,181400,255770260,2830,2830,2830,2830,0
20240418,181300,255770260,2830,2830,2830,2830,0
20240418,181200,255770260,2830,2830,2830,2830,0
20240418,181100,255770260,2830,2830,2830,2830,0
20240418,181000,255770260,2830,2830,2830,2830,0
20240418,180900,255770260,2830,2830,2830,2830,0
20240418,180800,255770260,2830,2830,2830,2830,0
20240418,180700,255770260,2830,2830,2830,2830,0
20240418,180600,255770260,2830,2830,2830,2830,0
20240418,180500,255770260,2830,2830,2830,2830,0
20240418,180400,255770260,2830,2830,2830,2830,0
20240418,180300,255770260,2830,2830,2830,2830,0
20240418,180200,255770260,2830,2830,2830,2830,0
20240418,180100,255770260,2830,2830,2830,2830,0
20240418,180000,255770260,2830,2830,2830,2830,0
20240418,175900,255770260,2830,2830,2830,2830,0
20240418,175800,255770260,2830,2830,2830,2830,0
20240418,175700,255770260,2830,2830,2830,2830,0
20240418,175600,255770260,2830,2830,2830,2830,0
20240418,175500,255770260,2830,2830,2830,2830,0
20240418,175400,255770260,2830,2830,2830,2830,0
20240418,175300,255770260,2830,2830,2830,2830,0
20240418,175200,255770260,2830,2830,2830,2830,1330
20240418,175100,255770260,2830,2830,2830,2830,0
20240418,175000,255770260,2830,2830,2830,2830,0
20240418,174900,255770260,2830,2830,2830,2830,0
20240418,174800,255770260,2830,2830,2830,2830,0
20240418,174700,255770260,2830,2830,2830,2830,0
20240418,174600,255770260,2830,2830,2830,2830,0
20240418,174500,255770260,2830,2830,2830,2830,0
20240418,174400,255770260,2830,2830,2830,2830,0
20240418,174300,255770260,2830,2830,2830,2830,0
20240418,174200,255770260,2830,2830,2830,2830,0
20240418,174100,255770260,2830,2830,2830,2830,0
20240418,174000,255770260,2830,2830,2830,2830,0
20240418,173900,255770260,2830,2830,2830,2830,0
20240418,173800,255770260,2830,2830,2830,2830,0
20240418,173700,255770260,2830,2830,2830,2830,0
20240418,173600,255770260,2830,2830,2830,2830,0
20240418,173500,255770260,2830,2830,2830,2830,0
20240418,173400,255770260,2830,2830,2830,2830,0
20240418,173300,255770260,2830,2830,2830,2830,0
20240418,173200,255770260,2830,2830,2830,2830,0
20240418,173100,255770260,2830,2830,2830,2830,0
20240418,173000,255770260,2830,2830,2830,2830,0
20240418,172900,255770260,2830,2830,2830,2830,0
20240418,172800,255770260,2830,2830,2830,2830,0
20240418,172700,255770260,2830,2830,2830,2830,0
20240418,172600,255770260,2830,2830,2830,2830,0
20240418,172500,255770260,2830,2830,2830,2830,0
20240418,172400,255770260,2830,2830,2830,2830,0
20240418,172300,255770260,2830,2830,2830,2830,0
20240418,172200,255770260,2830,2830,2830,2830,1330
20240418,172100,255770260,2830,2830,2830,2830,0
20240418,172000,255770260,2830,2830,2830,2830,0
20240418,171900,255770260,2830,2830,2830,2830,0
20240418,171800,255770260,2830,2830,2830,2830,0
20240418,171700,255770260,2830,2830,2830,2830,0
20240418,171600,255770260,2830,2830,2830,2830,0
20240418,171500,255770260,2830,2830,2830,2830,0
20240418,171400,255770260,2830,2830,2830,2830,0
20240418,171300,255770260,2830,2830,2830,2830,0
20240418,171200,255770260,2830,2830,2830,2830,0
20240418,171100,255770260,2830,2830,2830,2830,0
20240418,171000,255770260,2830,2830,2830,2830,0
20240418,170900,255770260,2830,2830,2830,2830,0
20240418,170800,255770260,2830,2830,2830,2830,0
20240418,170700,255770260,2830,2830,2830,2830,0
20240418,170600,255770260,2830,2830,2830,2830,0
20240418,170500,255770260,2830,2830,2830,2830,0
20240418,170400,255770260,2830,2830,2830,2830,0
20240418,170300,255770260,2830,2830,2830,2830,0
20240418,170200,255770260,2830,2830,2830,2830,0
20240418,170100,255770260,2830,2830,2830,2830,0
20240418,170000,255770260,2830,2830,2830,2830,0
20240418,165900,255770260,2830,2830,2830,2830,0
20240418,165800,255770260,2830,2830,2830,2830,0
20240418,165700,255770260,2830,2830,2830,2830,0
20240418,165600,255770260,2830,2830,2830,2830,0
20240418,165500,255770260,2830,2830,2830,2830,0
20240418,165400,255770260,2830,2830,2830,2830,0
20240418,165300,255770260,2830,2830,2830,2830,0
20240418,165200,255770260,2830,2830,2830,2830,1330
20240418,165100,255770260,2830,2830,2830,2830,0
20240418,165000,255770260,2830,2830,2830,2830,0
20240418,164900,255770260,2830,2830,2830,2830,0
20240418,164800,255770260,2830,2830,2830,2830,0
20240418,164700,255770260,2830,2830,2830,2830,0
20240418,164600,255770260,2830,2830,2830,2830,0
20240418,164500,255770260,2830,2830,2830,2830,0
20240418,164400,255770260,2830,2830,2830,2830,0
20240418,164300,255770260,2830,2830,2830,2830,0
20240418,164200,255770260,2830,2830,2830,2830,0
20240418,164100,255770260,2830,2830,2830,2830,0
20240418,164000,255770260,2830,2830,2830,2830,0
20240418,163900,255770260,2830,2830,2830,2830,0
20240418,163800,255770260,2830,2830,2830,2830,0
20240418,163700,255770260,2830,2830,2830,2830,0
20240418,163600,255770260,2830,2830,2830,2830,0
20240418,163500,255770260,2830,2830,2830,2830,0
20240418,163400,255770260,2830,2830,2830,2830,0
20240418,163300,255770260,2830,2830,2830,2830,0
20240418,163200,255770260,2830,2830,2830,2830,0
20240418,163100,255770260,2830,2830,2830,2830,0
20240418,163000,255770260,2830,2830,2830,2830,0
20240418,162900,255770260,2830,2830,2830,2830,0
20240418,162800,255770260,2830,2830,2830,2830,0
20240418,162700,255770260,2830,2830,2830,2830,0
20240418,162600,255770260,2830,2830,2830,2830,0
20240418,162500,255770260,2830,2830,2830,2830,0
20240418,162400,255770260,2830,2830,2830,2830,0
20240418,162300,255770260,2830,2830,2830,2830,0
20240418,162200,255770260,2830,2830,2830,2830,1330
20240418,162100,255770260,2830,2830,2830,2830,0
20240418,162000,255770260,2830,2830,2830,2830,0
20240418,161900,255770260,2830,2830,2830,2830,0
20240418,161800,255770260,2830,2830,2830,2830,0
20240418,161700,255770260,2830,2830,2830,2830,0
20240418,161600,255770260,2830,2830,2830,2830,0
20240418,161500,255770260,2830,2830,2830,2830,0
20240418,161400,255770260,2830,2830,2830,2830,0
20240418,161300,255770260,2830,2830,2830,2830,0
20240418,161200,255770260,2830,2830,2830,2830,0
20240418,161100,255770260,2830,2830,2830,2830,0
20240418,161000,255770260,2830,2830,2830,2830,0
20240418,160900,255770260,2830,2830,2830,2830,0
20240418,160800,255770260,2830,2830,2830,2830,0
20240418,160700,255770260,2830,2830,2830,2830,0
20240418,160600,255770260,2830,2830,2830,2830,0
20240418,160500,255770260,2830,2830,2830,2830,0
20240418,160400,255770260,2830,2830,2830,2830,0
20240418,160300,255770260,2830,2830,2830,2830,0
20240418,160200,255770260,2830,2830,2830,2830,0
20240418,160100,255770260,2830,2830,2830,2830,0
20240418,160000,255770260,2830,2830,2830,2830,0
20240418,155900,255770260,2830,2830,2830,2830,0
20240418,155800,255770260,2830,2830,2830,2830,0
20240418,155700,255770260,2830,2830,2830,2830,0
20240418,155600,255770260,2830,2830,2830,2830,0
20240418,155500,255770260,2830,2830,2830,2830,0
20240418,155400,255770260,2830,2830,2830,2830,0
20240418,155300,255770260,2830,2830,2830,2830,0
20240418,155200,255770260,2830,2830,2830,2830,1330
20240418,155100,255770260,2830,2830,2830,2830,0
20240418,155000,255770260,2830,2830,2830,2830,0
20240418,154900,255770260,2830,2830,2830,2830,0
20240418,154800,255770260,2830,2830,2830,2830,0
20240418,154700,255770260,2830,2830,2830,2830,0
20240418,154600,255770260,2830,2830,2830,2830,0
20240418,154500,255770260,2830,2830,2830,2830,0
20240418,154400,255770260,2830,2830,2830,2830,0
20240418,154300,255770260,2830,2830,2830,2830,0
20240418,154200,255770260,2830,2830,2830,2830,0
20240418,154100,255770260,2830,2830,2830,2830,0
20240418,154000,255770260,2830,2830,2830,2830,0
20240418,153900,255770260,2830,2830,2830,2830,0
20240418,153800,255770260,2830,2830,2830,2830,0
20240418,153700,255770260,2830,2830,2830,2830,0
20240418,153600,255770260,2830,2830,2830,2830,0
20240418,153500,255770260,2830,2830,2830,2830,0
20240418,153400,255770260,2830,2830,2830,2830,0
20240418,153300,255770260,2830,2830,2830,2830,0
20240418,153200,255770260,2830,2830,2830,2830,0
20240418,153100,255770260,2830,2830,2830,2830,0
20240418,153000,255770260,2830,2830,2830,2830,1330
20240418,152900,252006360,2830,2830,2830,2830,0
20240418,152800,252006360,2830,2830,2830,2830,0
20240418,152700,252006360,2830,2830,2830,2830,0
20240418,152600,252006360,2830,2830,2830,2830,0
20240418,152500,252006360,2830,2830,2830,2830,0
20240418,152400,252006360,2830,2830,2830,2830,0
20240418,152300,252006360,2830,2830,2830,2830,0
20240418,152200,252006360,2830,2830,2830,2830,0
20240418,152100,252006360,2830,2830,2830,2830,0
20240418,152000,252006360,2830,2830,2830,2830,0
20240418,151900,252006360,2830,2830,2830,2825,1416
20240418,151800,247999760,2825,2825,2825,2825,0
20240418,151700,247999760,2825,2830,2830,2825,1723
20240418,151600,243126680,2830,2825,2830,2825,181
20240418,151500,242614570,2830,2825,2830,2825,155
20240418,151400,242176590,2825,2825,2825,2815,163
20240418,151300,241717665,2815,2815,2815,2815,0
20240418,151200,241717665,2815,2815,2815,2815,0
20240418,151100,241717665,2815,2815,2815,2815,0
20240418,151000,241717665,2815,2820,2820,2815,30
20240418,150900,241633205,2825,2825,2825,2825,140
20240418,150800,241237705,2825,2825,2825,2825,30
20240418,150700,241152955,2825,2825,2825,2825,0
20240418,150600,241152955,2825,2820,2825,2820,6
20240418,150500,241136010,2820,2820,2820,2820,0
20240418,150400,241136010,2820,2820,2820,2820,0
20240418,150300,241136010,2820,2820,2820,2820,23
20240418,150200,241071150,2815,2825,2825,2815,648
20240418,150100,239246745,2825,2825,2825,2825,25
20240418,150000,239176120,2825,2825,2825,2825,0
20240418,145900,239176120,2825,2820,2825,2820,282
20240418,145800,238380855,2820,2820,2820,2820,661
20240418,145700,236516835,2820,2820,2820,2820,0
20240418,145600,236516835,2820,2820,2820,2820,9
20240418,145500,236491455,2820,2820,2820,2820,106
20240418,145400,236192535,2820,2820,2820,2820,60
20240418,145300,236023335,2820,2820,2820,2820,61
20240418,145200,235851315,2810,2810,2810,2810,0
20240418,145100,235851315,2810,2810,2810,2810,163
20240418,145000,235393285,2810,2810,2810,2810,0
20240418,144900,235393285,2810,2810,2810,2810,200
20240418,144800,234831285,2810,2810,2810,2810,0
20240418,144700,234831285,2810,2810,2810,2810,10
20240418,144600,234803185,2810,2810,2810,2805,84
20240418,144500,234567470,2805,2805,2805,2805,0
20240418,144400,234567470,2805,2805,2805,2805,0
20240418,144300,234567470,2805,2805,2805,2805,0
20240418,144200,234567470,2805,2805,2805,2805,0
20240418,144100,234567470,2805,2805,2805,2805,0
20240418,144000,234567470,2805,2805,2805,2805,1035
20240418,143900,231664295,2800,2800,2800,2800,0
20240418,143800,231664295,2800,2800,2800,2800,0
20240418,143700,231664295,2800,2800,2800,2800,200
20240418,143600,231104295,2800,2805,2805,2800,168
20240418,143500,230633105,2805,2805,2805,2805,500
20240418,143400,229230605,2805,2805,2805,2805,0
20240418,143300,229230605,2805,2805,2805,2805,0
20240418,143200,229230605,2805,2805,2805,2805,0
20240418,143100,229230605,2805,2805,2805,2805,0
20240418,143000,229230605,2805,2805,2805,2805,1
20240418,142900,229227800,2810,2810,2810,2810,0
20240418,142800,229227800,2810,2810,2810,2810,144
20240418,142700,228823160,2810,2810,2810,2810,0
20240418,142600,228823160,2810,2810,2810,2810,0
20240418,142500,228823160,2810,2810,2810,2810,0
20240418,142400,228823160,2810,2810,2810,2810,1194
20240418,142300,225468020,2805,2805,2805,2805,0
20240418,142200,225468020,2805,2805,2805,2805,0
20240418,142100,225468020,2805,2805,2805,2805,0
20240418,142000,225468020,2805,2805,2805,2805,0
20240418,141900,225468020,2805,2805,2805,2805,0
20240418,141800,225468020,2805,2805,2805,2805,0
20240418,141700,225468020,2805,2805,2805,2805,10
20240418,141600,225439970,2805,2805,2805,2805,1
20240418,141500,225437165,2805,2805,2805,2805,208
20240418,141400,224853725,2810,2810,2810,2810,661
20240418,141300,222996315,2810,2810,2810,2810,12
20240418,141200,222962595,2810,2810,2810,2810,100
20240418,141100,222681595,2810,2810,2810,2810,0
20240418,141000,222681595,2810,2810,2810,2810,0
20240418,140900,222681595,2810,2810,2810,2810,0
20240418,140800,222681595,2810,2810,2810,2810,0
20240418,140700,222681595,2810,2810,2810,2810,0
20240418,140600,222681595,2810,2810,2810,2810,0
20240418,140500,222681595,2810,2810,2810,2810,0
20240418,140400,222681595,2810,2810,2810,2810,0
20240418,140300,222681595,2810,2810,2810,2810,113
20240418,140200,222364065,2810,2810,2810,2810,0
20240418,140100,222364065,2810,2810,2810,2810,0
20240418,140000,222364065,2810,2810,2810,2810,3558
20240418,135900,212366085,2810,2810,2810,2810,0
20240418,135800,212366085,2810,2810,2810,2810,5
20240418,135700,212352035,2825,2825,2825,2825,0
20240418,135600,212352035,2825,2825,2825,2825,0
20240418,135500,212352035,2825,2825,2825,2825,0
20240418,135400,212352035,2825,2825,2825,2825,22
20240418,135300,212289885,2825,2810,2825,2810,6
20240418,135200,212273010,2810,2810,2810,2810,0
20240418,135100,212273010,2810,2810,2810,2810,0
20240418,135000,212273010,2810,2810,2810,2810,0
20240418,134900,212273010,2810,2810,2810,2810,0
20240418,134800,212273010,2810,2825,2825,2810,2144
20240418,134700,206224610,2830,2830,2830,2830,62
20240418,134600,206049150,2830,2830,2830,2830,29
20240418,134500,205967080,2835,2835,2835,2835,300
20240418,134400,205116580,2830,2830,2830,2830,641
20240418,134300,203302550,2825,2825,2825,2825,0
20240418,134200,203302550,2825,2825,2825,2825,0
20240418,134100,203302550,2825,2825,2825,2825,0
20240418,134000,203302550,2825,2825,2825,2825,0
20240418,133900,203302550,2825,2825,2825,2825,0
20240418,133800,203302550,2825,2825,2825,2825,10
20240418,133700,203274300,2830,2830,2830,2830,100
20240418,133600,202991300,2830,2830,2830,2830,500
20240418,133500,201576300,2825,2825,2825,2825,300
20240418,133400,200728800,2825,2825,2825,2825,5
20240418,133300,200714675,2825,2825,2825,2825,0
20240418,133200,200714675,2825,2825,2825,2825,0
20240418,133100,200714675,2825,2825,2825,2825,5
20240418,133000,200700550,2830,2830,2830,2830,36
20240418,132900,200598670,2820,2820,2820,2820,1
20240418,132800,200595850,2820,2820,2820,2820,1
20240418,132700,200593030,2820,2820,2820,2820,0
20240418,132600,200593030,2820,2820,2820,2820,0
20240418,132500,200593030,2820,2820,2820,2820,0
20240418,132400,200593030,2820,2820,2820,2820,0
20240418,132300,200593030,2820,2820,2820,2820,0
20240418,132200,200593030,2820,2820,2820,2820,197
20240418,132100,200037490,2820,2820,2820,2820,199
20240418,132000,199476310,2820,2820,2820,2820,0
20240418,131900,199476310,2820,2820,2820,2820,0
20240418,131800,199476310,2820,2830,2830,2820,401
20240418,131700,198341490,2830,2830,2830,2830,20
20240418,131600,198284890,2830,2830,2830,2830,0
20240418,131500,198284890,2830,2830,2830,2830,142
20240418,131400,197883030,2830,2830,2830,2830,0
20240418,131300,197883030,2830,2830,2830,2830,1
20240418,131200,197880200,2830,2830,2830,2830,0
20240418,131100,197880200,2830,2830,2830,2830,0
20240418,131000,197880200,2830,2830,2830,2830,531
20240418,130900,196377470,2830,2830,2830,2830,0
20240418,130800,196377470,2830,2830,2830,2830,0
20240418,130700,196377470,2830,2830,2830,2830,50
20240418,130600,196235970,2830,2830,2830,2830,0
20240418,130500,196235970,2830,2830,2830,2830,0
20240418,130400,196235970,2830,2830,2830,2830,53
20240418,130300,196085980,2830,2830,2830,2830,1
20240418,130200,196083150,2810,2830,2830,2810,78
20240418,130100,195862610,2830,2830,2830,2830,0
20240418,130000,195862610,2830,2815,2830,2815,1500
20240418,125900,191623955,2810,2810,2810,2810,0
20240418,125800,191623955,2810,2810,2810,2810,429
20240418,125700,190418465,2815,2815,2815,2815,1
20240418,125600,190415650,2820,2820,2820,2820,1
20240418,125500,190412830,2820,2820,2820,2820,0
20240418,125400,190412830,2820,2820,2820,2820,100
20240418,125300,190130830,2815,2815,2815,2815,0
20240418,125200,190130830,2815,2815,2815,2815,0
20240418,125100,190130830,2815,2815,2815,2815,27
20240418,125000,190054825,2815,2815,2815,2815,0
20240418,124900,190054825,2815,2815,2815,2815,20
20240418,124800,189998525,2815,2815,2815,2815,2
20240418,124700,189992895,2820,2820,2820,2820,250
20240418,124600,189287895,2820,2820,2820,2820,1
20240418,124500,189285075,2820,2820,2820,2820,100
20240418,124400,189003075,2820,2820,2820,2820,2
20240418,124300,188997435,2820,2820,2820,2820,0
20240418,124200,188997435,2820,2820,2820,2820,0
20240418,124100,188997435,2820,2820,2820,2820,0
20240418,124000,188997435,2820,2820,2820,2820,3
20240418,123900,188988975,2820,2820,2820,2820,0
20240418,123800,188988975,2820,2810,2820,2810,14
20240418,123700,188949535,2810,2810,2810,2810,0
20240418,123600,188949535,2810,2810,2810,2810,10
20240418,123500,188921435,2810,2810,2810,2810,0
20240418,123400,188921435,2810,2810,2810,2810,0
20240418,123300,188921435,2810,2810,2810,2810,22
20240418,123200,188859615,2820,2820,2820,2820,0
20240418,123100,188859615,2820,2820,2820,2820,0
20240418,123000,188859615,2820,2820,2820,2820,296
20240418,122900,188024895,2825,2825,2825,2825,0
20240418,122800,188024895,2825,2825,2825,2825,0
20240418,122700,188024895,2825,2825,2825,2825,0
20240418,122600,188024895,2825,2825,2825,2825,3
20240418,122500,188016420,2825,2825,2825,2825,0
20240418,122400,188016420,2825,2820,2825,2820,720
20240418,122300,185982895,2825,2825,2825,2825,0
20240418,122200,185982895,2825,2825,2825,2825,0
20240418,122100,185982895,2825,2810,2825,2810,5030
20240418,122000,171803880,2810,2810,2810,2810,7
20240418,121900,171784210,2805,2805,2805,2805,1
20240418,121800,171781405,2810,2810,2810,2810,0
20240418,121700,171781405,2810,2810,2810,2810,27
20240418,121600,171705535,2810,2810,2810,2810,0
20240418,121500,171705535,2810,2810,2810,2810,78
20240418,121400,171486355,2805,2805,2805,2805,0
20240418,121300,171486355,2805,2805,2805,2805,137
20240418,121200,171102070,2805,2805,2805,2805,5
20240418,121100,171088045,2805,2805,2805,2805,0
20240418,121000,171088045,2805,2805,2805,2805,5
20240418,120900,171074020,2800,2800,2800,2800,0
20240418,120800,171074020,2800,2800,2800,2800,0
20240418,120700,171074020,2800,2800,2800,2800,661
20240418,120600,169223220,2800,2800,2800,2800,0
20240418,120500,169223220,2800,2800,2800,2800,0
20240418,120400,169223220,2800,2800,2800,2800,1
20240418,120300,169220420,2800,2800,2800,2800,35
20240418,120200,169122420,2800,2800,2800,2800,450
20240418,120100,167862420,2800,2800,2800,2800,400
20240418,120000,166742420,2800,2800,2800,2800,0
20240418,115900,166742420,2800,2800,2800,2800,319
20240418,115800,165849220,2800,2800,2800,2800,0
20240418,115700,165849220,2800,2800,2800,2800,0
20240418,115600,165849220,2800,2800,2800,2800,142
20240418,115500,165451620,2800,2800,2800,2800,0
20240418,115400,165451620,2800,2800,2800,2800,0
20240418,115300,165451620,2800,2800,2800,2800,2
20240418,115200,165446020,2795,2795,2795,2795,0
20240418,115100,165446020,2795,2795,2795,2795,0
20240418,115000,165446020,2795,2795,2795,2795,0
20240418,114900,165446020,2795,2795,2795,2795,26
20240418,114800,165373350,2795,2795,2795,2795,0
20240418,114700,165373350,2795,2795,2795,2795,2
20240418,114600,165367760,2795,2795,2795,2795,312
20240418,114500,164495720,2800,2800,2800,2800,37
20240418,114400,164392120,2795,2795,2795,2795,0
20240418,114300,164392120,2795,2795,2795,2795,95
20240418,114200,164126595,2795,2795,2795,2795,0
20240418,114100,164126595,2795,2795,2795,2795,80
20240418,114000,163902995,2800,2800,2800,2800,0
20240418,113900,163902995,2800,2800,2800,2800,0
20240418,113800,163902995,2800,2795,2800,2795,50
20240418,113700,163763230,2790,2795,2795,2790,6
20240418,113600,163746485,2780,2785,2785,2780,1076
20240418,113500,160754170,2800,2800,2800,2800,0
20240418,113400,160754170,2800,2800,2800,2800,55
20240418,113300,160600170,2785,2785,2785,2785,0
20240418,113200,160600170,2785,2785,2785,2785,0
20240418,113100,160600170,2785,2785,2785,2785,0
20240418,113000,160600170,2785,2785,2785,2785,0
20240418,112900,160600170,2785,2785,2785,2785,0
20240418,112800,160600170,2785,2785,2785,2785,0
20240418,112700,160600170,2785,2785,2785,2785,0
20240418,112600,160600170,2785,2785,2785,2785,0
20240418,112500,160600170,2785,2785,2785,2785,300
20240418,112400,159764670,2795,2795,2795,2795,0
20240418,112300,159764670,2795,2795,2795,2795,0
20240418,112200,159764670,2795,2795,2795,2795,0
20240418,112100,159764670,2795,2795,2795,2785,901
20240418,112000,157250565,2795,2795,2795,2795,420
20240418,111900,156076665,2795,2795,2795,2795,0
20240418,111800,156076665,2795,2795,2795,2795,0
20240418,111700,156076665,2795,2795,2795,2795,0
20240418,111600,156076665,2795,2790,2795,2790,266
20240418,111500,155333500,2785,2785,2785,2785,0
20240418,111400,155333500,2785,2785,2785,2785,106
20240418,111300,155038290,2780,2780,2780,2780,11
20240418,111200,155007710,2775,2775,2775,2775,0
20240418,111100,155007710,2775,2785,2785,2775,3039
20240418,111000,146546235,2785,2790,2790,2785,6611
20240418,110900,128126410,2790,2790,2790,2790,0
20240418,110800,128126410,2790,2790,2790,2790,0
20240418,110700,128126410,2790,2790,2790,2790,0
20240418,110600,128126410,2790,2795,2795,2790,200
20240418,110500,127568060,2795,2795,2795,2795,0
20240418,110400,127568060,2795,2795,2795,2795,1253
20240418,110300,124065925,2795,2795,2795,2795,0
20240418,110200,124065925,2795,2795,2795,2795,0
20240418,110100,124065925,2795,2795,2795,2795,0
20240418,110000,124065925,2795,2795,2795,2795,0
20240418,105900,124065925,2795,2795,2795,2795,0
20240418,105800,124065925,2795,2805,2805,2795,5
20240418,105700,124051940,2800,2800,2800,2800,0
20240418,105600,124051940,2800,2800,2800,2800,921
20240418,105500,121473140,2800,2800,2800,2800,20
20240418,105400,121417140,2805,2800,2805,2800,2001
20240418,105300,115814335,2805,2805,2805,2805,156
20240418,105200,115376755,2810,2810,2810,2810,0
20240418,105100,115376755,2810,2810,2810,2810,0
20240418,105000,115376755,2810,2810,2810,2810,0
20240418,104900,115376755,2810,2810,2810,2810,48
20240418,104800,115241875,2810,2810,2810,2810,52
20240418,104700,115095755,2810,2805,2810,2800,57
20240418,104600,114935955,2810,2805,2810,2805,1082
20240418,104500,111900670,2810,2810,2810,2810,100
20240418,104400,111619670,2810,2810,2810,2810,20
20240418,104300,111563470,2810,2810,2810,2810,0
20240418,104200,111563470,2810,2810,2810,2810,0
20240418,104100,111563470,2810,2810,2810,2810,0
20240418,104000,111563470,2810,2810,2810,2810,0
20240418,103900,111563470,2810,2810,2810,2810,600
20240418,103800,109877470,2810,2810,2810,2810,10
20240418,103700,109849370,2815,2805,2815,2805,85
20240418,103600,109610595,2805,2805,2805,2805,270
20240418,103500,108853245,2805,2805,2805,2805,0
20240418,103400,108853245,2805,2805,2805,2805,0
20240418,103300,108853245,2805,2805,2805,2805,1
20240418,103200,108850440,2815,2815,2815,2815,0
20240418,103100,108850440,2815,2815,2815,2815,601
20240418,103000,107158625,2815,2815,2815,2815,80
20240418,102900,106933425,2815,2815,2815,2815,0
20240418,102800,106933425,2815,2815,2820,2805,337
20240418,102700,105984440,2815,2810,2815,2810,2209
20240418,102600,99766235,2810,2805,2810,2805,101
20240418,102500,99482430,2805,2805,2805,2805,0
20240418,102400,99482430,2805,2805,2805,2805,0
20240418,102300,99482430,2805,2805,2805,2805,0
20240418,102200,99482430,2805,2805,2805,2805,0
20240418,102100,99482430,2805,2810,2810,2805,381
20240418,102000,98413720,2815,2815,2815,2815,0
20240418,101900,98413720,2815,2810,2815,2810,404
20240418,101800,97277460,2815,2815,2815,2815,0
20240418,101700,97277460,2815,2815,2815,2815,3
20240418,101600,97269015,2815,2815,2815,2815,23
20240418,101500,97204270,2815,2815,2815,2815,0
20240418,101400,97204270,2815,2815,2815,2815,209
20240418,101300,96615935,2815,2820,2820,2815,53
20240418,101200,96466490,2820,2820,2820,2820,7
20240418,101100,96446750,2820,2820,2820,2820,0
20240418,101000,96446750,2820,2820,2820,2820,0
20240418,100900,96446750,2820,2820,2820,2820,100
20240418,100800,96164750,2825,2825,2825,2825,0
20240418,100700,96164750,2825,2825,2825,2825,0
20240418,100600,96164750,2825,2825,2825,2825,0
20240418,100500,96164750,2825,2825,2825,2825,0
20240418,100400,96164750,2825,2825,2825,2825,12
20240418,100300,96130850,2825,2825,2825,2825,0
20240418,100200,96130850,2825,2820,2825,2820,473
20240418,100100,94795220,2820,2820,2820,2820,336
20240418,100000,93847700,2825,2825,2825,2825,0
20240418,095900,93847700,2825,2825,2825,2825,0
20240418,095800,93847700,2825,2825,2825,2825,0
20240418,095700,93847700,2825,2825,2825,2825,2
20240418,095600,93842050,2825,2820,2825,2810,1691
20240418,095500,89082585,2820,2820,2820,2820,157
20240418,095400,88639845,2825,2825,2825,2825,35
20240418,095300,88540970,2825,2825,2825,2825,0
20240418,095200,88540970,2825,2825,2825,2825,0
20240418,095100,88540970,2825,2825,2825,2825,0
20240418,095000,88540970,2825,2825,2825,2825,0
20240418,094900,88540970,2825,2825,2825,2825,234
20240418,094800,87879920,2825,2825,2825,2825,466
20240418,094700,86563470,2830,2830,2830,2830,20
20240418,094600,86506870,2830,2830,2830,2825,991
20240418,094500,83702665,2830,2830,2830,2825,1144
20240418,094400,80470200,2830,2830,2830,2830,11
20240418,094300,80439070,2830,2830,2830,2825,429
20240418,094200,79225500,2830,2830,2830,2830,194
20240418,094100,78676480,2825,2815,2825,2815,2142
20240418,094000,72639800,2810,2810,2810,2810,0
20240418,093900,72639800,2810,2810,2810,2810,92
20240418,093800,72381280,2810,2810,2810,2810,0
20240418,093700,72381280,2810,2810,2810,2810,0
20240418,093600,72381280,2810,2810,2810,2810,334
20240418,093500,71442740,2805,2805,2805,2805,153
20240418,093400,71013575,2805,2805,2805,2805,0
20240418,093300,71013575,2805,2805,2805,2805,0
20240418,093200,71013575,2805,2805,2805,2805,0
20240418,093100,71013575,2805,2805,2805,2805,151
20240418,093000,70590020,2805,2805,2805,2805,22
20240418,092900,70528310,2790,2790,2790,2790,0
20240418,092800,70528310,2790,2790,2790,2790,10
20240418,092700,70500410,2790,2790,2790,2790,0
20240418,092600,70500410,2790,2790,2790,2790,0
20240418,092500,70500410,2790,2790,2790,2790,145
20240418,092400,70095860,2790,2790,2790,2790,0
20240418,092300,70095860,2790,2795,2795,2790,1010
20240418,092200,67274410,2795,2805,2805,2795,500
20240418,092100,65874655,2805,2805,2805,2805,180
20240418,092000,65369755,2810,2810,2810,2810,283
20240418,091900,64574525,2805,2805,2805,2805,104
20240418,091800,64282805,2810,2820,2820,2810,51
20240418,091700,64139485,2805,2805,2820,2805,2219
20240418,091600,57905215,2805,2800,2805,2795,2789
20240418,091500,50108030,2795,2795,2795,2795,300
20240418,091400,49269530,2795,2795,2795,2795,128
20240418,091300,48911770,2795,2785,2795,2785,59
20240418,091200,48747105,2785,2800,2800,2785,2013
20240418,091100,43123560,2800,2785,2810,2785,8370
20240418,091000,19741230,2780,2780,2780,2780,55
20240418,090900,19588330,2780,2770,2780,2770,2425
20240418,090800,12855235,2755,2760,2760,2755,1163
20240418,090700,9650995,2755,2755,2755,2755,129
20240418,090600,9295600,2750,2750,2750,2750,495
20240418,090500,7934350,2750,2755,2755,2750,14
20240418,090400,7895830,2755,2775,2775,2755,251
20240418,090300,7200405,2755,2775,2775,2755,884
20240418,090200,4762605,2770,2770,2770,2770,112
20240418,090100,4452365,2775,2760,2775,2755,1364
20240418,090000,673350,2755,2735,2755,2735,229