stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190200,793855035,2270,2270,2270,2270,11108
20240418,190100,793855035,2270,2270,2270,2270,0
20240418,190000,793855035,2270,2270,2270,2270,0
20240418,185900,793855035,2270,2270,2270,2270,0
20240418,185800,793855035,2270,2270,2270,2270,0
20240418,185700,793855035,2270,2270,2270,2270,0
20240418,185600,793855035,2270,2270,2270,2270,0
20240418,185500,793855035,2270,2270,2270,2270,0
20240418,185400,793855035,2270,2270,2270,2270,0
20240418,185300,793855035,2270,2270,2270,2270,0
20240418,185200,793855035,2270,2270,2270,2270,0
20240418,185100,793855035,2270,2270,2270,2270,0
20240418,185000,793855035,2270,2270,2270,2270,0
20240418,184900,793855035,2270,2270,2270,2270,0
20240418,184800,793855035,2270,2270,2270,2270,0
20240418,184700,793855035,2270,2270,2270,2270,0
20240418,184600,793855035,2270,2270,2270,2270,0
20240418,184500,793855035,2270,2270,2270,2270,0
20240418,184400,793855035,2270,2270,2270,2270,0
20240418,184300,793855035,2270,2270,2270,2270,0
20240418,184200,793855035,2270,2270,2270,2270,0
20240418,184100,793855035,2270,2270,2270,2270,0
20240418,184000,793855035,2270,2270,2270,2270,0
20240418,183900,793855035,2270,2270,2270,2270,0
20240418,183800,793855035,2270,2270,2270,2270,0
20240418,183700,793855035,2270,2270,2270,2270,0
20240418,183600,793855035,2270,2270,2270,2270,0
20240418,183500,793855035,2270,2270,2270,2270,0
20240418,183400,793855035,2270,2270,2270,2270,0
20240418,183300,793855035,2270,2270,2270,2270,0
20240418,183200,793855035,2270,2270,2270,2270,11108
20240418,183100,793855035,2270,2270,2270,2270,0
20240418,183000,793855035,2270,2270,2270,2270,0
20240418,182900,793855035,2270,2270,2270,2270,0
20240418,182800,793855035,2270,2270,2270,2270,0
20240418,182700,793855035,2270,2270,2270,2270,0
20240418,182600,793855035,2270,2270,2270,2270,0
20240418,182500,793855035,2270,2270,2270,2270,0
20240418,182400,793855035,2270,2270,2270,2270,0
20240418,182300,793855035,2270,2270,2270,2270,0
20240418,182200,793855035,2270,2270,2270,2270,0
20240418,182100,793855035,2270,2270,2270,2270,0
20240418,182000,793855035,2270,2270,2270,2270,0
20240418,181900,793855035,2270,2270,2270,2270,0
20240418,181800,793855035,2270,2270,2270,2270,0
20240418,181700,793855035,2270,2270,2270,2270,0
20240418,181600,793855035,2270,2270,2270,2270,0
20240418,181500,793855035,2270,2270,2270,2270,0
20240418,181400,793855035,2270,2270,2270,2270,0
20240418,181300,793855035,2270,2270,2270,2270,0
20240418,181200,793855035,2270,2270,2270,2270,0
20240418,181100,793855035,2270,2270,2270,2270,0
20240418,181000,793855035,2270,2270,2270,2270,0
20240418,180900,793855035,2270,2270,2270,2270,0
20240418,180800,793855035,2270,2270,2270,2270,0
20240418,180700,793855035,2270,2270,2270,2270,0
20240418,180600,793855035,2270,2270,2270,2270,0
20240418,180500,793855035,2270,2270,2270,2270,0
20240418,180400,793855035,2270,2270,2270,2270,0
20240418,180300,793855035,2270,2270,2270,2270,0
20240418,180200,793855035,2270,2270,2270,2270,11108
20240418,180100,793855035,2270,2270,2270,2270,0
20240418,180000,793855035,2270,2270,2270,2270,0
20240418,175900,793855035,2270,2270,2270,2270,0
20240418,175800,793855035,2270,2270,2270,2270,0
20240418,175700,793855035,2270,2270,2270,2270,0
20240418,175600,793855035,2270,2270,2270,2270,0
20240418,175500,793855035,2270,2270,2270,2270,0
20240418,175400,793855035,2270,2270,2270,2270,0
20240418,175300,793855035,2270,2270,2270,2270,0
20240418,175200,793855035,2270,2270,2270,2270,0
20240418,175100,793855035,2270,2270,2270,2270,0
20240418,175000,793855035,2270,2270,2270,2270,0
20240418,174900,793855035,2270,2270,2270,2270,0
20240418,174800,793855035,2270,2270,2270,2270,0
20240418,174700,793855035,2270,2270,2270,2270,0
20240418,174600,793855035,2270,2270,2270,2270,0
20240418,174500,793855035,2270,2270,2270,2270,0
20240418,174400,793855035,2270,2270,2270,2270,0
20240418,174300,793855035,2270,2270,2270,2270,0
20240418,174200,793855035,2270,2270,2270,2270,0
20240418,174100,793855035,2270,2270,2270,2270,0
20240418,174000,793855035,2270,2270,2270,2270,0
20240418,173900,793855035,2270,2270,2270,2270,0
20240418,173800,793855035,2270,2270,2270,2270,0
20240418,173700,793855035,2270,2270,2270,2270,0
20240418,173600,793855035,2270,2270,2270,2270,0
20240418,173500,793855035,2270,2270,2270,2270,0
20240418,173400,793855035,2270,2270,2270,2270,0
20240418,173300,793855035,2270,2270,2270,2270,0
20240418,173200,793855035,2270,2270,2270,2270,11108
20240418,173100,793855035,2270,2270,2270,2270,0
20240418,173000,793855035,2270,2270,2270,2270,0
20240418,172900,793855035,2270,2270,2270,2270,0
20240418,172800,793855035,2270,2270,2270,2270,0
20240418,172700,793855035,2270,2270,2270,2270,0
20240418,172600,793855035,2270,2270,2270,2270,0
20240418,172500,793855035,2270,2270,2270,2270,0
20240418,172400,793855035,2270,2270,2270,2270,0
20240418,172300,793855035,2270,2270,2270,2270,0
20240418,172200,793855035,2270,2270,2270,2270,0
20240418,172100,793855035,2270,2270,2270,2270,0
20240418,172000,793855035,2270,2270,2270,2270,0
20240418,171900,793855035,2270,2270,2270,2270,0
20240418,171800,793855035,2270,2270,2270,2270,0
20240418,171700,793855035,2270,2270,2270,2270,0
20240418,171600,793855035,2270,2270,2270,2270,0
20240418,171500,793855035,2270,2270,2270,2270,0
20240418,171400,793855035,2270,2270,2270,2270,0
20240418,171300,793855035,2270,2270,2270,2270,0
20240418,171200,793855035,2270,2270,2270,2270,0
20240418,171100,793855035,2270,2270,2270,2270,0
20240418,171000,793855035,2270,2270,2270,2270,0
20240418,170900,793855035,2270,2270,2270,2270,0
20240418,170800,793855035,2270,2270,2270,2270,0
20240418,170700,793855035,2270,2270,2270,2270,0
20240418,170600,793855035,2270,2270,2270,2270,0
20240418,170500,793855035,2270,2270,2270,2270,0
20240418,170400,793855035,2270,2270,2270,2270,0
20240418,170300,793855035,2270,2270,2270,2270,0
20240418,170200,793855035,2270,2270,2270,2270,11108
20240418,170100,793855035,2270,2270,2270,2270,0
20240418,170000,793855035,2270,2270,2270,2270,0
20240418,165900,793855035,2270,2270,2270,2270,0
20240418,165800,793855035,2270,2270,2270,2270,0
20240418,165700,793855035,2270,2270,2270,2270,0
20240418,165600,793855035,2270,2270,2270,2270,0
20240418,165500,793855035,2270,2270,2270,2270,0
20240418,165400,793855035,2270,2270,2270,2270,0
20240418,165300,793855035,2270,2270,2270,2270,0
20240418,165200,793855035,2270,2270,2270,2270,0
20240418,165100,793855035,2270,2270,2270,2270,0
20240418,165000,793855035,2270,2270,2270,2270,0
20240418,164900,793855035,2270,2270,2270,2270,0
20240418,164800,793855035,2270,2270,2270,2270,0
20240418,164700,793855035,2270,2270,2270,2270,0
20240418,164600,793855035,2270,2270,2270,2270,0
20240418,164500,793855035,2270,2270,2270,2270,0
20240418,164400,793855035,2270,2270,2270,2270,0
20240418,164300,793855035,2270,2270,2270,2270,0
20240418,164200,793855035,2270,2270,2270,2270,0
20240418,164100,793855035,2270,2270,2270,2270,0
20240418,164000,793855035,2270,2270,2270,2270,0
20240418,163900,793855035,2270,2270,2270,2270,0
20240418,163800,793855035,2270,2270,2270,2270,0
20240418,163700,793855035,2270,2270,2270,2270,0
20240418,163600,793855035,2270,2270,2270,2270,0
20240418,163500,793855035,2270,2270,2270,2270,0
20240418,163400,793855035,2270,2270,2270,2270,0
20240418,163300,793855035,2270,2270,2270,2270,0
20240418,163200,793855035,2270,2270,2270,2270,11108
20240418,163100,793855035,2270,2270,2270,2270,0
20240418,163000,793855035,2270,2270,2270,2270,0
20240418,162900,793855035,2270,2270,2270,2270,0
20240418,162800,793855035,2270,2270,2270,2270,0
20240418,162700,793855035,2270,2270,2270,2270,0
20240418,162600,793855035,2270,2270,2270,2270,0
20240418,162500,793855035,2270,2270,2270,2270,0
20240418,162400,793855035,2270,2270,2270,2270,0
20240418,162300,793855035,2270,2270,2270,2270,0
20240418,162200,793855035,2270,2270,2270,2270,0
20240418,162100,793855035,2270,2270,2270,2270,0
20240418,162000,793855035,2270,2270,2270,2270,0
20240418,161900,793855035,2270,2270,2270,2270,0
20240418,161800,793855035,2270,2270,2270,2270,0
20240418,161700,793855035,2270,2270,2270,2270,0
20240418,161600,793855035,2270,2270,2270,2270,0
20240418,161500,793855035,2270,2270,2270,2270,0
20240418,161400,793855035,2270,2270,2270,2270,0
20240418,161300,793855035,2270,2270,2270,2270,0
20240418,161200,793855035,2270,2270,2270,2270,0
20240418,161100,793855035,2270,2270,2270,2270,0
20240418,161000,793855035,2270,2270,2270,2270,0
20240418,160900,793855035,2270,2270,2270,2270,0
20240418,160800,793855035,2270,2270,2270,2270,0
20240418,160700,793855035,2270,2270,2270,2270,0
20240418,160600,793855035,2270,2270,2270,2270,0
20240418,160500,793855035,2270,2270,2270,2270,0
20240418,160400,793855035,2270,2270,2270,2270,0
20240418,160300,793855035,2270,2270,2270,2270,0
20240418,160200,793855035,2270,2270,2270,2270,11108
20240418,160100,793855035,2270,2270,2270,2270,0
20240418,160000,793855035,2270,2270,2270,2270,0
20240418,155900,793855035,2270,2270,2270,2270,0
20240418,155800,793855035,2270,2270,2270,2270,0
20240418,155700,793855035,2270,2270,2270,2270,0
20240418,155600,793855035,2270,2270,2270,2270,0
20240418,155500,793855035,2270,2270,2270,2270,0
20240418,155400,793855035,2270,2270,2270,2270,0
20240418,155300,793855035,2270,2270,2270,2270,0
20240418,155200,793855035,2270,2270,2270,2270,0
20240418,155100,793855035,2270,2270,2270,2270,0
20240418,155000,793855035,2270,2270,2270,2270,0
20240418,154900,793855035,2270,2270,2270,2270,0
20240418,154800,793855035,2270,2270,2270,2270,0
20240418,154700,793855035,2270,2270,2270,2270,0
20240418,154600,793855035,2270,2270,2270,2270,0
20240418,154500,793855035,2270,2270,2270,2270,0
20240418,154400,793855035,2270,2270,2270,2270,0
20240418,154300,793855035,2270,2270,2270,2270,0
20240418,154200,793855035,2270,2270,2270,2270,0
20240418,154100,793855035,2270,2270,2270,2270,0
20240418,154000,793855035,2270,2270,2270,2270,0
20240418,153900,793855035,2270,2270,2270,2270,0
20240418,153800,793855035,2270,2270,2270,2270,0
20240418,153700,793855035,2270,2270,2270,2270,0
20240418,153600,793855035,2270,2270,2270,2270,0
20240418,153500,793855035,2270,2270,2270,2270,0
20240418,153400,793855035,2270,2270,2270,2270,0
20240418,153300,793855035,2270,2270,2270,2270,0
20240418,153200,793855035,2270,2270,2270,2270,11108
20240418,153100,793855035,2270,2270,2270,2270,0
20240418,153000,793855035,2270,2270,2270,2270,11108
20240418,152900,768639875,2275,2275,2275,2275,0
20240418,152800,768639875,2275,2275,2275,2275,0
20240418,152700,768639875,2275,2275,2275,2275,0
20240418,152600,768639875,2275,2275,2275,2275,0
20240418,152500,768639875,2275,2275,2275,2275,0
20240418,152400,768639875,2275,2275,2275,2275,0
20240418,152300,768639875,2275,2275,2275,2275,0
20240418,152200,768639875,2275,2275,2275,2275,0
20240418,152100,768639875,2275,2275,2275,2275,0
20240418,152000,768639875,2275,2275,2275,2275,0
20240418,151900,768639875,2275,2275,2275,2270,10926
20240418,151800,743825170,2275,2270,2275,2270,808
20240418,151700,741991000,2275,2275,2275,2270,63
20240418,151600,741847855,2275,2270,2275,2270,3211
20240418,151500,734546690,2275,2275,2275,2275,7
20240418,151400,734530765,2270,2275,2275,2270,1371
20240418,151300,731413475,2275,2275,2280,2275,4710
20240418,151200,720698210,2275,2275,2275,2275,3616
20240418,151100,712471810,2275,2275,2275,2275,1004
20240418,151000,710187710,2275,2275,2275,2275,100
20240418,150900,709960210,2275,2280,2280,2275,794
20240418,150800,708152355,2280,2280,2280,2280,5
20240418,150700,708140955,2280,2280,2280,2280,280
20240418,150600,707502555,2280,2280,2280,2280,1
20240418,150500,707500275,2275,2275,2275,2275,278
20240418,150400,706867825,2275,2275,2275,2275,1724
20240418,150300,702945725,2275,2275,2275,2275,2480
20240418,150200,697303725,2275,2275,2275,2275,1056
20240418,150100,694901325,2275,2275,2275,2275,1383
20240418,150000,691755000,2275,2275,2275,2275,861
20240418,145900,689796225,2275,2275,2275,2275,1415
20240418,145800,686577100,2275,2270,2275,2270,5931
20240418,145700,673087925,2275,2275,2275,2275,120
20240418,145600,672814925,2275,2275,2275,2275,71
20240418,145500,672653400,2275,2275,2275,2275,1050
20240418,145400,670264650,2275,2270,2275,2270,497
20240418,145300,669136450,2275,2270,2275,2270,2
20240418,145200,669131905,2275,2275,2275,2270,311
20240418,145100,668425845,2275,2270,2275,2270,381
20240418,145000,667560940,2275,2275,2275,2275,4200
20240418,144900,658005940,2275,2275,2275,2275,0
20240418,144800,658005940,2275,2275,2275,2275,50
20240418,144700,657892190,2275,2270,2275,2270,362
20240418,144600,657070425,2270,2270,2270,2270,0
20240418,144500,657070425,2270,2270,2270,2270,1000
20240418,144400,654800425,2275,2275,2275,2275,0
20240418,144300,654800425,2275,2275,2275,2275,10
20240418,144200,654777675,2275,2275,2275,2275,1
20240418,144100,654775400,2275,2270,2275,2270,850
20240418,144000,652843375,2275,2275,2275,2275,0
20240418,143900,652843375,2275,2275,2275,2270,53
20240418,143800,652723010,2270,2270,2270,2265,1620
20240418,143700,649047105,2265,2275,2275,2265,889
20240418,143600,647028080,2275,2265,2275,2265,193
20240418,143500,646589015,2270,2270,2270,2270,3678
20240418,143400,638239955,2275,2275,2275,2275,0
20240418,143300,638239955,2275,2275,2275,2275,0
20240418,143200,638239955,2275,2275,2275,2275,500
20240418,143100,637102455,2275,2270,2275,2270,381
20240418,143000,636237580,2270,2275,2275,2270,1241
20240418,142900,633420505,2270,2275,2275,2270,240
20240418,142800,632875675,2275,2275,2275,2275,2
20240418,142700,632871125,2270,2270,2270,2270,546
20240418,142600,631631705,2270,2270,2270,2270,300
20240418,142500,630950705,2275,2275,2275,2275,95
20240418,142400,630734580,2275,2275,2275,2275,0
20240418,142300,630734580,2275,2270,2280,2270,441
20240418,142200,629733250,2270,2270,2275,2270,6861
20240418,142100,614156280,2275,2275,2275,2270,114
20240418,142000,613896935,2275,2275,2275,2275,150
20240418,141900,613555685,2280,2270,2280,2270,247
20240418,141800,612994985,2280,2280,2280,2280,234
20240418,141700,612461465,2275,2270,2275,2270,1447
20240418,141600,609171775,2280,2270,2280,2270,268
20240418,141500,608561685,2280,2280,2280,2280,2
20240418,141400,608557125,2280,2270,2280,2270,3451
20240418,141300,600715925,2275,2275,2275,2270,2358
20240418,141200,595363255,2270,2275,2275,2270,1835
20240418,141100,591197780,2275,2275,2275,2275,30
20240418,141000,591129530,2270,2270,2270,2270,315
20240418,140900,590414480,2275,2275,2275,2275,106
20240418,140800,590173330,2275,2275,2275,2275,0
20240418,140700,590173330,2275,2275,2275,2275,1002
20240418,140600,587893780,2275,2275,2275,2275,105
20240418,140500,587654905,2275,2270,2275,2270,3413
20240418,140400,579907045,2270,2270,2270,2270,0
20240418,140300,579907045,2270,2270,2270,2270,1
20240418,140200,579904775,2270,2270,2270,2270,0
20240418,140100,579904775,2270,2270,2275,2270,1302
20240418,140000,576949185,2275,2275,2275,2275,0
20240418,135900,576949185,2275,2275,2275,2275,1000
20240418,135800,574674185,2275,2275,2275,2275,303
20240418,135700,573984860,2270,2270,2270,2270,555
20240418,135600,572725010,2275,2275,2275,2270,8526
20240418,135500,553370785,2275,2275,2275,2275,2680
20240418,135400,547273785,2275,2275,2275,2275,105
20240418,135300,547034910,2275,2275,2275,2275,1961
20240418,135200,542573635,2275,2275,2275,2275,289
20240418,135100,541916160,2275,2275,2275,2275,0
20240418,135000,541916160,2275,2275,2275,2275,160
20240418,134900,541552160,2280,2275,2280,2275,841
20240418,134800,539638880,2275,2275,2275,2275,2565
20240418,134700,533803505,2275,2275,2275,2275,329
20240418,134600,533055030,2275,2280,2280,2275,23
20240418,134500,533002595,2275,2280,2280,2275,7
20240418,134400,532986640,2275,2280,2280,2275,697
20240418,134300,531400915,2280,2280,2280,2280,10
20240418,134200,531378115,2275,2280,2280,2275,390
20240418,134100,530490815,2280,2280,2280,2280,61
20240418,134000,530351735,2275,2275,2275,2275,100
20240418,133900,530124235,2275,2275,2275,2275,0
20240418,133800,530124235,2275,2275,2275,2275,700
20240418,133700,528531735,2275,2275,2275,2275,950
20240418,133600,526370485,2275,2275,2275,2275,650
20240418,133500,524891735,2275,2275,2275,2275,1599
20240418,133400,521254010,2275,2275,2275,2275,0
20240418,133300,521254010,2275,2275,2275,2275,1
20240418,133200,521251735,2275,2280,2280,2275,10
20240418,133100,521228945,2280,2280,2280,2280,0
20240418,133000,521228945,2280,2280,2280,2280,0
20240418,132900,521228945,2280,2280,2280,2280,20
20240418,132800,521183345,2280,2280,2280,2280,0
20240418,132700,521183345,2280,2280,2280,2280,0
20240418,132600,521183345,2280,2275,2280,2275,19
20240418,132500,521140030,2280,2280,2280,2280,0
20240418,132400,521140030,2280,2280,2280,2280,2
20240418,132300,521135470,2270,2270,2270,2270,555
20240418,132200,519875620,2270,2275,2275,2270,20192
20240418,132100,474014260,2275,2275,2275,2275,54
20240418,132000,473891410,2275,2275,2275,2275,2
20240418,131900,473886860,2275,2280,2280,2275,5
20240418,131800,473875465,2275,2280,2285,2275,341
20240418,131700,473097280,2275,2285,2285,2275,7
20240418,131600,473081305,2275,2275,2275,2275,101
20240418,131500,472851530,2275,2275,2285,2275,18
20240418,131400,472810480,2270,2280,2290,2270,41190
20240418,131300,379018545,2290,2285,2290,2280,1052
20240418,131200,376614725,2280,2280,2280,2280,509
20240418,131100,375454205,2280,2285,2285,2280,790
20240418,131000,373652005,2285,2280,2285,2280,150
20240418,130900,373309755,2285,2285,2285,2285,1
20240418,130800,373307470,2285,2285,2285,2285,10
20240418,130700,373284620,2280,2280,2280,2280,395
20240418,130600,372384020,2280,2280,2280,2280,0
20240418,130500,372384020,2280,2285,2285,2280,999
20240418,130400,370102815,2280,2280,2280,2280,1004
20240418,130300,367813695,2280,2280,2280,2280,310
20240418,130200,367106895,2280,2280,2280,2280,0
20240418,130100,367106895,2280,2285,2285,2280,417
20240418,130000,366155135,2285,2280,2285,2280,37
20240418,125900,366070675,2280,2285,2285,2280,513
20240418,125800,364901030,2285,2285,2285,2285,0
20240418,125700,364901030,2285,2285,2285,2285,0
20240418,125600,364901030,2285,2280,2285,2280,1051
20240418,125500,362504495,2285,2280,2285,2280,676
20240418,125400,360962715,2285,2285,2285,2285,5
20240418,125300,360951290,2285,2285,2285,2285,1
20240418,125200,360949005,2285,2285,2285,2285,511
20240418,125100,359781370,2280,2285,2285,2280,4340
20240418,125000,349865975,2285,2285,2285,2285,300
20240418,124900,349180475,2290,2290,2290,2290,0
20240418,124800,349180475,2290,2290,2290,2290,5
20240418,124700,349169025,2290,2285,2290,2285,471
20240418,124600,348092740,2285,2285,2285,2285,0
20240418,124500,348092740,2285,2285,2285,2285,100
20240418,124400,347864240,2285,2285,2285,2285,0
20240418,124300,347864240,2285,2285,2285,2285,393
20240418,124200,346966235,2285,2285,2285,2285,2000
20240418,124100,342396235,2290,2290,2290,2290,0
20240418,124000,342396235,2290,2290,2290,2290,0
20240418,123900,342396235,2290,2285,2290,2285,362
20240418,123800,341568975,2290,2290,2290,2290,6
20240418,123700,341555235,2285,2285,2285,2285,0
20240418,123600,341555235,2285,2285,2285,2285,0
20240418,123500,341555235,2285,2285,2285,2285,0
20240418,123400,341555235,2285,2285,2285,2285,404
20240418,123300,340632095,2285,2285,2285,2285,1
20240418,123200,340629810,2285,2285,2285,2285,123
20240418,123100,340348755,2285,2285,2285,2285,0
20240418,123000,340348755,2285,2285,2285,2285,307
20240418,122900,339647260,2285,2285,2285,2285,237
20240418,122800,339105715,2280,2285,2285,2280,164
20240418,122700,338731475,2285,2285,2285,2285,0
20240418,122600,338731475,2285,2280,2285,2280,399
20240418,122500,337821655,2285,2285,2285,2285,569
20240418,122400,336521490,2285,2285,2285,2285,0
20240418,122300,336521490,2285,2285,2285,2285,0
20240418,122200,336521490,2285,2285,2285,2285,1008
20240418,122100,334218210,2285,2285,2285,2280,510
20240418,122000,333055050,2280,2280,2280,2280,504
20240418,121900,331905930,2285,2285,2285,2285,2
20240418,121800,331901360,2285,2285,2285,2285,100
20240418,121700,331672860,2280,2280,2280,2280,2877
20240418,121600,325113300,2285,2285,2285,2285,14
20240418,121500,325081310,2285,2285,2285,2285,500
20240418,121400,323938810,2280,2285,2285,2280,533
20240418,121300,322723285,2285,2285,2285,2285,800
20240418,121200,320895285,2285,2280,2285,2280,357
20240418,121100,320080765,2285,2285,2285,2285,51
20240418,121000,319964230,2285,2285,2285,2285,3
20240418,120900,319957375,2280,2285,2285,2280,11390
20240418,120800,293933345,2285,2285,2285,2285,4
20240418,120700,293924205,2285,2285,2285,2285,10
20240418,120600,293901355,2285,2285,2285,2285,550
20240418,120500,292644605,2290,2290,2290,2290,1
20240418,120400,292642315,2285,2285,2285,2285,587
20240418,120300,291301020,2290,2290,2290,2290,218
20240418,120200,290801800,2290,2290,2290,2290,6
20240418,120100,290788060,2285,2285,2285,2285,0
20240418,120000,290788060,2285,2290,2290,2285,341
20240418,115900,290008870,2285,2285,2285,2285,5
20240418,115800,289997445,2285,2285,2285,2285,0
20240418,115700,289997445,2285,2285,2285,2285,0
20240418,115600,289997445,2285,2285,2285,2285,206
20240418,115500,289526735,2285,2285,2285,2285,0
20240418,115400,289526735,2285,2285,2290,2285,773
20240418,115300,287760085,2290,2285,2290,2285,46
20240418,115200,287654900,2290,2290,2290,2290,3
20240418,115100,287648030,2290,2290,2290,2290,28
20240418,115000,287583910,2285,2290,2290,2285,322
20240418,114900,286848125,2295,2295,2295,2295,50
20240418,114800,286733375,2295,2295,2295,2295,1
20240418,114700,286731080,2290,2285,2290,2285,1316
20240418,114600,283719020,2290,2290,2290,2290,0
20240418,114500,283719020,2290,2295,2295,2290,107
20240418,114400,283473955,2290,2290,2290,2290,80
20240418,114300,283290755,2290,2290,2290,2290,1
20240418,114200,283288465,2290,2290,2290,2290,0
20240418,114100,283288465,2290,2290,2290,2290,0
20240418,114000,283288465,2290,2285,2290,2285,478
20240418,113900,282196210,2290,2295,2295,2290,2
20240418,113800,282191625,2290,2290,2290,2290,549
20240418,113700,280934415,2290,2290,2290,2290,0
20240418,113600,280934415,2290,2290,2290,2285,918
20240418,113500,278833845,2290,2290,2290,2290,1000
20240418,113400,276543845,2290,2290,2290,2290,95
20240418,113300,276326295,2290,2290,2290,2290,25
20240418,113200,276269045,2285,2285,2285,2285,330
20240418,113100,275514995,2290,2290,2290,2290,197
20240418,113000,275063865,2290,2290,2290,2290,70
20240418,112900,274903565,2290,2290,2290,2290,1
20240418,112800,274901275,2285,2290,2290,2285,1344
20240418,112700,271825235,2285,2285,2285,2285,0
20240418,112600,271825235,2285,2285,2285,2285,0
20240418,112500,271825235,2285,2285,2285,2285,0
20240418,112400,271825235,2285,2285,2285,2285,1
20240418,112300,271822950,2285,2285,2285,2285,387
20240418,112200,270938655,2290,2290,2290,2290,1
20240418,112100,270936365,2285,2285,2285,2285,4837
20240418,112000,259883820,2290,2285,2290,2285,101
20240418,111900,259653030,2285,2285,2285,2285,405
20240418,111800,258727605,2290,2290,2295,2290,2050
20240418,111700,254032855,2285,2285,2285,2285,1
20240418,111600,254030570,2290,2290,2290,2290,0
20240418,111500,254030570,2290,2290,2290,2290,29
20240418,111400,253964160,2290,2290,2290,2290,502
20240418,111300,252814580,2285,2290,2290,2285,881
20240418,111200,250799245,2290,2285,2290,2285,3605
20240418,111100,242544315,2285,2285,2285,2285,4190
20240418,111000,232970165,2285,2285,2290,2285,2729
20240418,110900,226728360,2290,2285,2290,2285,379
20240418,110800,225862325,2290,2285,2290,2285,689
20240418,110700,224286920,2290,2290,2290,2290,25
20240418,110600,224229670,2290,2290,2290,2290,293
20240418,110500,223558700,2290,2285,2290,2285,47
20240418,110400,223451270,2285,2290,2290,2285,308
20240418,110300,222747450,2290,2290,2290,2290,0
20240418,110200,222747450,2290,2290,2290,2290,152
20240418,110100,222399370,2290,2290,2290,2290,8
20240418,110000,222381050,2295,2285,2295,2285,516
20240418,105900,221200455,2295,2290,2295,2290,203
20240418,105800,220735570,2285,2285,2285,2285,0
20240418,105700,220735570,2285,2285,2285,2285,0
20240418,105600,220735570,2285,2290,2290,2285,208
20240418,105500,220260285,2285,2285,2285,2285,427
20240418,105400,219284590,2290,2290,2290,2290,109
20240418,105300,219034980,2290,2290,2290,2290,50
20240418,105200,218920480,2290,2290,2290,2285,600
20240418,105100,217547980,2285,2285,2285,2285,60
20240418,105000,217410880,2285,2285,2285,2285,320
20240418,104900,216679680,2290,2290,2290,2290,519
20240418,104800,215491170,2295,2290,2295,2290,620
20240418,104700,214068870,2290,2290,2290,2290,19
20240418,104600,214025360,2290,2290,2290,2290,0
20240418,104500,214025360,2290,2290,2290,2290,1
20240418,104400,214023070,2285,2285,2290,2285,2061
20240418,104300,209313625,2290,2290,2290,2285,3348
20240418,104200,201661620,2285,2285,2285,2285,0
20240418,104100,201661620,2285,2285,2285,2285,100
20240418,104000,201433120,2285,2285,2285,2285,200
20240418,103900,200976120,2295,2290,2295,2290,4
20240418,103800,200966945,2285,2285,2285,2285,491
20240418,103700,199845010,2290,2295,2295,2290,2311
20240418,103600,194552815,2290,2290,2290,2290,0
20240418,103500,194552815,2290,2290,2290,2290,3125
20240418,103400,187396565,2290,2290,2295,2290,2383
20240418,103300,181936525,2300,2300,2300,2300,0
20240418,103200,181936525,2300,2300,2300,2300,212
20240418,103100,181448925,2300,2300,2300,2300,2
20240418,103000,181444325,2300,2300,2300,2300,2
20240418,102900,181439725,2300,2300,2300,2300,2
20240418,102800,181435125,2290,2295,2295,2290,567
20240418,102700,180136095,2295,2295,2295,2295,38
20240418,102600,180048885,2300,2300,2300,2300,102
20240418,102500,179814285,2290,2290,2290,2290,0
20240418,102400,179814285,2290,2290,2290,2290,375
20240418,102300,178955535,2300,2300,2300,2300,32
20240418,102200,178881935,2300,2300,2300,2300,1
20240418,102100,178879635,2290,2290,2290,2290,0
20240418,102000,178879635,2290,2300,2300,2290,924
20240418,101900,176757675,2300,2300,2300,2300,0
20240418,101800,176757675,2300,2300,2300,2300,217
20240418,101700,176258575,2295,2300,2300,2295,120
20240418,101600,175982675,2300,2300,2300,2300,1
20240418,101500,175980375,2290,2290,2290,2290,402
20240418,101400,175059795,2300,2300,2300,2295,19
20240418,101300,175016180,2295,2300,2300,2295,39
20240418,101200,174926615,2300,2290,2300,2290,140
20240418,101100,174605965,2290,2300,2300,2290,704
20240418,101000,172993745,2300,2300,2300,2300,9
20240418,100900,172973045,2300,2300,2300,2300,0
20240418,100800,172973045,2300,2295,2300,2295,1056
20240418,100700,170546020,2295,2295,2295,2295,5
20240418,100600,170534545,2295,2290,2295,2285,852
20240418,100500,168583785,2290,2290,2290,2290,44
20240418,100400,168483025,2295,2295,2295,2295,83
20240418,100300,168292540,2300,2300,2300,2300,1
20240418,100200,168290240,2285,2295,2295,2285,2000
20240418,100100,163711105,2300,2300,2300,2300,50
20240418,100000,163596105,2290,2290,2290,2290,195
20240418,095900,163149555,2290,2295,2295,2290,518
20240418,095800,161963185,2300,2300,2300,2300,1
20240418,095700,161960885,2295,2295,2295,2280,10600
20240418,095600,137710450,2295,2300,2300,2295,4
20240418,095500,137701255,2300,2305,2305,2295,311
20240418,095400,136987495,2305,2305,2305,2305,7
20240418,095300,136971360,2305,2305,2305,2305,1
20240418,095200,136969055,2295,2295,2295,2295,0
20240418,095100,136969055,2295,2295,2305,2295,5414
20240418,095000,124543915,2305,2300,2305,2295,301
20240418,094900,123851705,2305,2305,2305,2305,0
20240418,094800,123851705,2305,2305,2305,2305,0
20240418,094700,123851705,2305,2305,2305,2305,0
20240418,094600,123851705,2305,2300,2305,2300,3
20240418,094500,123844795,2300,2300,2305,2300,433
20240418,094400,122848890,2305,2305,2305,2305,4
20240418,094300,122839670,2300,2305,2305,2300,201
20240418,094200,122376865,2300,2300,2300,2300,500
20240418,094100,121226865,2305,2300,2305,2300,3
20240418,094000,121219960,2295,2300,2300,2295,602
20240418,093900,119838360,2305,2305,2305,2300,308
20240418,093800,119129945,2305,2300,2305,2300,640
20240418,093700,117657940,2305,2305,2305,2305,2
20240418,093600,117653330,2300,2305,2305,2300,182
20240418,093500,117233830,2305,2305,2305,2305,2
20240418,093400,117229220,2300,2300,2300,2300,568
20240418,093300,115922820,2305,2305,2305,2305,0
20240418,093200,115922820,2305,2300,2305,2300,1199
20240418,093100,113165110,2300,2300,2300,2300,1502
20240418,093000,109710510,2300,2305,2305,2300,1002
20240418,092900,107405900,2305,2300,2305,2300,3778
20240418,092800,98716375,2300,2300,2300,2300,50
20240418,092700,98601375,2300,2300,2300,2300,32
20240418,092600,98527775,2300,2300,2300,2300,248
20240418,092500,97957375,2300,2300,2300,2300,0
20240418,092400,97957375,2300,2295,2300,2295,133
20240418,092300,97651530,2300,2300,2300,2300,43
20240418,092200,97552630,2300,2295,2300,2295,2943
20240418,092100,90797930,2300,2300,2300,2300,17
20240418,092000,90758830,2300,2300,2300,2300,187
20240418,091900,90328730,2300,2300,2305,2300,5002
20240418,091800,78824125,2300,2300,2300,2300,869
20240418,091700,76825425,2300,2300,2300,2300,1
20240418,091600,76823125,2295,2295,2300,2295,4882
20240418,091500,65618730,2290,2285,2290,2285,954
20240418,091400,63434170,2290,2290,2290,2290,614
20240418,091300,62028110,2285,2285,2285,2285,300
20240418,091200,61342610,2285,2290,2290,2285,519
20240418,091100,60156195,2290,2290,2295,2290,752
20240418,091000,58434110,2290,2285,2290,2285,2065
20240418,090900,53710260,2285,2285,2285,2285,0
20240418,090800,53710260,2285,2285,2285,2280,185
20240418,090700,53287765,2280,2285,2285,2280,2794
20240418,090600,46909330,2290,2290,2290,2290,442
20240418,090500,45897150,2290,2280,2290,2280,2032
20240418,090400,41258870,2280,2275,2280,2275,585
20240418,090300,39925920,2275,2290,2290,2275,2261
20240418,090200,34768840,2280,2290,2290,2280,379
20240418,090100,33903930,2290,2280,2290,2275,3063
20240418,090000,26922880,2280,2295,2295,2280,11445