stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190300,953774455,2320,2320,2320,2320,4885
20240418,190200,953774455,2320,2320,2320,2320,0
20240418,190100,953774455,2320,2320,2320,2320,0
20240418,190000,953774455,2320,2320,2320,2320,0
20240418,185900,953774455,2320,2320,2320,2320,0
20240418,185800,953774455,2320,2320,2320,2320,0
20240418,185700,953774455,2320,2320,2320,2320,0
20240418,185600,953774455,2320,2320,2320,2320,0
20240418,185500,953774455,2320,2320,2320,2320,0
20240418,185400,953774455,2320,2320,2320,2320,0
20240418,185300,953774455,2320,2320,2320,2320,0
20240418,185200,953774455,2320,2320,2320,2320,0
20240418,185100,953774455,2320,2320,2320,2320,0
20240418,185000,953774455,2320,2320,2320,2320,0
20240418,184900,953774455,2320,2320,2320,2320,0
20240418,184800,953774455,2320,2320,2320,2320,0
20240418,184700,953774455,2320,2320,2320,2320,0
20240418,184600,953774455,2320,2320,2320,2320,0
20240418,184500,953774455,2320,2320,2320,2320,0
20240418,184400,953774455,2320,2320,2320,2320,0
20240418,184300,953774455,2320,2320,2320,2320,0
20240418,184200,953774455,2320,2320,2320,2320,0
20240418,184100,953774455,2320,2320,2320,2320,0
20240418,184000,953774455,2320,2320,2320,2320,0
20240418,183900,953774455,2320,2320,2320,2320,0
20240418,183800,953774455,2320,2320,2320,2320,0
20240418,183700,953774455,2320,2320,2320,2320,0
20240418,183600,953774455,2320,2320,2320,2320,0
20240418,183500,953774455,2320,2320,2320,2320,0
20240418,183400,953774455,2320,2320,2320,2320,0
20240418,183300,953774455,2320,2320,2320,2320,4885
20240418,183200,953774455,2320,2320,2320,2320,0
20240418,183100,953774455,2320,2320,2320,2320,0
20240418,183000,953774455,2320,2320,2320,2320,0
20240418,182900,953774455,2320,2320,2320,2320,0
20240418,182800,953774455,2320,2320,2320,2320,0
20240418,182700,953774455,2320,2320,2320,2320,0
20240418,182600,953774455,2320,2320,2320,2320,0
20240418,182500,953774455,2320,2320,2320,2320,0
20240418,182400,953774455,2320,2320,2320,2320,0
20240418,182300,953774455,2320,2320,2320,2320,0
20240418,182200,953774455,2320,2320,2320,2320,0
20240418,182100,953774455,2320,2320,2320,2320,0
20240418,182000,953774455,2320,2320,2320,2320,0
20240418,181900,953774455,2320,2320,2320,2320,0
20240418,181800,953774455,2320,2320,2320,2320,0
20240418,181700,953774455,2320,2320,2320,2320,0
20240418,181600,953774455,2320,2320,2320,2320,0
20240418,181500,953774455,2320,2320,2320,2320,0
20240418,181400,953774455,2320,2320,2320,2320,0
20240418,181300,953774455,2320,2320,2320,2320,0
20240418,181200,953774455,2320,2320,2320,2320,0
20240418,181100,953774455,2320,2320,2320,2320,0
20240418,181000,953774455,2320,2320,2320,2320,0
20240418,180900,953774455,2320,2320,2320,2320,0
20240418,180800,953774455,2320,2320,2320,2320,0
20240418,180700,953774455,2320,2320,2320,2320,0
20240418,180600,953774455,2320,2320,2320,2320,0
20240418,180500,953774455,2320,2320,2320,2320,0
20240418,180400,953774455,2320,2320,2320,2320,0
20240418,180300,953774455,2320,2320,2320,2320,4885
20240418,180200,953774455,2320,2320,2320,2320,0
20240418,180100,953774455,2320,2320,2320,2320,0
20240418,180000,953774455,2320,2320,2320,2320,0
20240418,175900,953774455,2320,2320,2320,2320,0
20240418,175800,953774455,2320,2320,2320,2320,0
20240418,175700,953774455,2320,2320,2320,2320,0
20240418,175600,953774455,2320,2320,2320,2320,0
20240418,175500,953774455,2320,2320,2320,2320,0
20240418,175400,953774455,2320,2320,2320,2320,0
20240418,175300,953774455,2320,2320,2320,2320,0
20240418,175200,953774455,2320,2320,2320,2320,0
20240418,175100,953774455,2320,2320,2320,2320,0
20240418,175000,953774455,2320,2320,2320,2320,0
20240418,174900,953774455,2320,2320,2320,2320,0
20240418,174800,953774455,2320,2320,2320,2320,0
20240418,174700,953774455,2320,2320,2320,2320,0
20240418,174600,953774455,2320,2320,2320,2320,0
20240418,174500,953774455,2320,2320,2320,2320,0
20240418,174400,953774455,2320,2320,2320,2320,0
20240418,174300,953774455,2320,2320,2320,2320,0
20240418,174200,953774455,2320,2320,2320,2320,0
20240418,174100,953774455,2320,2320,2320,2320,0
20240418,174000,953774455,2320,2320,2320,2320,0
20240418,173900,953774455,2320,2320,2320,2320,0
20240418,173800,953774455,2320,2320,2320,2320,0
20240418,173700,953774455,2320,2320,2320,2320,0
20240418,173600,953774455,2320,2320,2320,2320,0
20240418,173500,953774455,2320,2320,2320,2320,0
20240418,173400,953774455,2320,2320,2320,2320,0
20240418,173300,953774455,2320,2320,2320,2320,4885
20240418,173200,953774455,2320,2320,2320,2320,0
20240418,173100,953774455,2320,2320,2320,2320,0
20240418,173000,953774455,2320,2320,2320,2320,0
20240418,172900,953774455,2320,2320,2320,2320,0
20240418,172800,953774455,2320,2320,2320,2320,0
20240418,172700,953774455,2320,2320,2320,2320,0
20240418,172600,953774455,2320,2320,2320,2320,0
20240418,172500,953774455,2320,2320,2320,2320,0
20240418,172400,953774455,2320,2320,2320,2320,0
20240418,172300,953774455,2320,2320,2320,2320,0
20240418,172200,953774455,2320,2320,2320,2320,0
20240418,172100,953774455,2320,2320,2320,2320,0
20240418,172000,953774455,2320,2320,2320,2320,0
20240418,171900,953774455,2320,2320,2320,2320,0
20240418,171800,953774455,2320,2320,2320,2320,0
20240418,171700,953774455,2320,2320,2320,2320,0
20240418,171600,953774455,2320,2320,2320,2320,0
20240418,171500,953774455,2320,2320,2320,2320,0
20240418,171400,953774455,2320,2320,2320,2320,0
20240418,171300,953774455,2320,2320,2320,2320,0
20240418,171200,953774455,2320,2320,2320,2320,0
20240418,171100,953774455,2320,2320,2320,2320,0
20240418,171000,953774455,2320,2320,2320,2320,0
20240418,170900,953774455,2320,2320,2320,2320,0
20240418,170800,953774455,2320,2320,2320,2320,0
20240418,170700,953774455,2320,2320,2320,2320,0
20240418,170600,953774455,2320,2320,2320,2320,0
20240418,170500,953774455,2320,2320,2320,2320,0
20240418,170400,953774455,2320,2320,2320,2320,0
20240418,170300,953774455,2320,2320,2320,2320,4885
20240418,170200,953774455,2320,2320,2320,2320,0
20240418,170100,953774455,2320,2320,2320,2320,0
20240418,170000,953774455,2320,2320,2320,2320,0
20240418,165900,953774455,2320,2320,2320,2320,0
20240418,165800,953774455,2320,2320,2320,2320,0
20240418,165700,953774455,2320,2320,2320,2320,0
20240418,165600,953774455,2320,2320,2320,2320,0
20240418,165500,953774455,2320,2320,2320,2320,0
20240418,165400,953774455,2320,2320,2320,2320,0
20240418,165300,953774455,2320,2320,2320,2320,0
20240418,165200,953774455,2320,2320,2320,2320,0
20240418,165100,953774455,2320,2320,2320,2320,0
20240418,165000,953774455,2320,2320,2320,2320,0
20240418,164900,953774455,2320,2320,2320,2320,0
20240418,164800,953774455,2320,2320,2320,2320,0
20240418,164700,953774455,2320,2320,2320,2320,0
20240418,164600,953774455,2320,2320,2320,2320,0
20240418,164500,953774455,2320,2320,2320,2320,0
20240418,164400,953774455,2320,2320,2320,2320,0
20240418,164300,953774455,2320,2320,2320,2320,0
20240418,164200,953774455,2320,2320,2320,2320,0
20240418,164100,953774455,2320,2320,2320,2320,0
20240418,164000,953774455,2320,2320,2320,2320,0
20240418,163900,953774455,2320,2320,2320,2320,0
20240418,163800,953774455,2320,2320,2320,2320,0
20240418,163700,953774455,2320,2320,2320,2320,0
20240418,163600,953774455,2320,2320,2320,2320,0
20240418,163500,953774455,2320,2320,2320,2320,0
20240418,163400,953774455,2320,2320,2320,2320,0
20240418,163300,953774455,2320,2320,2320,2320,4885
20240418,163200,953774455,2320,2320,2320,2320,0
20240418,163100,953774455,2320,2320,2320,2320,0
20240418,163000,953774455,2320,2320,2320,2320,0
20240418,162900,953774455,2320,2320,2320,2320,0
20240418,162800,953774455,2320,2320,2320,2320,0
20240418,162700,953774455,2320,2320,2320,2320,0
20240418,162600,953774455,2320,2320,2320,2320,0
20240418,162500,953774455,2320,2320,2320,2320,0
20240418,162400,953774455,2320,2320,2320,2320,0
20240418,162300,953774455,2320,2320,2320,2320,0
20240418,162200,953774455,2320,2320,2320,2320,0
20240418,162100,953774455,2320,2320,2320,2320,0
20240418,162000,953774455,2320,2320,2320,2320,0
20240418,161900,953774455,2320,2320,2320,2320,0
20240418,161800,953774455,2320,2320,2320,2320,0
20240418,161700,953774455,2320,2320,2320,2320,0
20240418,161600,953774455,2320,2320,2320,2320,0
20240418,161500,953774455,2320,2320,2320,2320,0
20240418,161400,953774455,2320,2320,2320,2320,0
20240418,161300,953774455,2320,2320,2320,2320,0
20240418,161200,953774455,2320,2320,2320,2320,0
20240418,161100,953774455,2320,2320,2320,2320,0
20240418,161000,953774455,2320,2320,2320,2320,0
20240418,160900,953774455,2320,2320,2320,2320,0
20240418,160800,953774455,2320,2320,2320,2320,0
20240418,160700,953774455,2320,2320,2320,2320,0
20240418,160600,953774455,2320,2320,2320,2320,0
20240418,160500,953774455,2320,2320,2320,2320,0
20240418,160400,953774455,2320,2320,2320,2320,0
20240418,160300,953774455,2320,2320,2320,2320,4885
20240418,160200,953774455,2320,2320,2320,2320,0
20240418,160100,953774455,2320,2320,2320,2320,0
20240418,160000,953774455,2320,2320,2320,2320,0
20240418,155900,953774455,2320,2320,2320,2320,0
20240418,155800,953774455,2320,2320,2320,2320,0
20240418,155700,953774455,2320,2320,2320,2320,0
20240418,155600,953774455,2320,2320,2320,2320,0
20240418,155500,953774455,2320,2320,2320,2320,0
20240418,155400,953774455,2320,2320,2320,2320,0
20240418,155300,953774455,2320,2320,2320,2320,0
20240418,155200,953774455,2320,2320,2320,2320,0
20240418,155100,953774455,2320,2320,2320,2320,0
20240418,155000,953774455,2320,2320,2320,2320,0
20240418,154900,953774455,2320,2320,2320,2320,0
20240418,154800,953774455,2320,2320,2320,2320,0
20240418,154700,953774455,2320,2320,2320,2320,0
20240418,154600,953774455,2320,2320,2320,2320,0
20240418,154500,953774455,2320,2320,2320,2320,0
20240418,154400,953774455,2320,2320,2320,2320,0
20240418,154300,953774455,2320,2320,2320,2320,0
20240418,154200,953774455,2320,2320,2320,2320,0
20240418,154100,953774455,2320,2320,2320,2320,0
20240418,154000,953774455,2320,2320,2320,2320,0
20240418,153900,953774455,2320,2320,2320,2320,0
20240418,153800,953774455,2320,2320,2320,2320,0
20240418,153700,953774455,2320,2320,2320,2320,0
20240418,153600,953774455,2320,2320,2320,2320,0
20240418,153500,953774455,2320,2320,2320,2320,0
20240418,153400,953774455,2320,2320,2320,2320,0
20240418,153300,953774455,2320,2320,2320,2320,4885
20240418,153200,953774455,2320,2320,2320,2320,0
20240418,153100,953774455,2320,2320,2320,2320,0
20240418,153000,953774455,2320,2320,2320,2320,4885
20240418,152900,942441255,2305,2305,2305,2305,0
20240418,152800,942441255,2305,2305,2305,2305,0
20240418,152700,942441255,2305,2305,2305,2305,0
20240418,152600,942441255,2305,2305,2305,2305,0
20240418,152500,942441255,2305,2305,2305,2305,0
20240418,152400,942441255,2305,2305,2305,2305,0
20240418,152300,942441255,2305,2305,2305,2305,0
20240418,152200,942441255,2305,2305,2305,2305,0
20240418,152100,942441255,2305,2305,2305,2305,0
20240418,152000,942441255,2305,2305,2305,2305,0
20240418,151900,942441255,2305,2305,2305,2305,403
20240418,151800,941512340,2305,2305,2305,2305,3297
20240418,151700,933912755,2305,2310,2310,2305,6244
20240418,151600,919498430,2315,2315,2315,2310,1726
20240418,151500,915508770,2315,2315,2315,2310,1262
20240418,151400,912592990,2315,2310,2315,2310,991
20240418,151300,910300325,2315,2310,2315,2310,31
20240418,151200,910228710,2310,2315,2320,2310,6418
20240418,151100,895371555,2315,2320,2320,2315,1159
20240418,151000,892683780,2320,2320,2320,2315,775
20240418,150900,890889595,2315,2315,2320,2315,765
20240418,150800,889117480,2320,2315,2320,2315,271
20240418,150700,888489105,2320,2320,2320,2320,85
20240418,150600,888291905,2315,2315,2320,2310,3538
20240418,150500,880101555,2315,2310,2315,2310,117
20240418,150400,879831260,2315,2315,2315,2315,0
20240418,150300,879831260,2315,2310,2315,2310,1020
20240418,150200,877470060,2315,2310,2315,2310,1011
20240418,150100,875134620,2315,2315,2315,2315,30
20240418,150000,875065170,2310,2310,2310,2310,54
20240418,145900,874940430,2310,2310,2310,2310,728
20240418,145800,873258750,2315,2315,2315,2315,103
20240418,145700,873020305,2310,2310,2310,2310,58
20240418,145600,872886325,2315,2310,2315,2305,44
20240418,145500,872784630,2325,2325,2325,2320,120
20240418,145400,872505680,2325,2320,2325,2320,22
20240418,145300,872454630,2325,2325,2325,2320,19
20240418,145200,872410490,2320,2305,2320,2305,11566
20240418,145100,845601515,2300,2305,2310,2300,364
20240418,145000,844763430,2300,2305,2310,2300,2185
20240418,144900,839728275,2305,2305,2305,2305,192
20240418,144800,839285715,2310,2305,2310,2305,145
20240418,144700,838951190,2305,2310,2310,2305,2300
20240418,144600,833641870,2315,2315,2315,2315,0
20240418,144500,833641870,2315,2315,2315,2315,65
20240418,144400,833491395,2315,2315,2315,2310,40
20240418,144300,833398975,2310,2310,2310,2310,183
20240418,144200,832976245,2310,2315,2315,2310,51
20240418,144100,832858380,2315,2315,2315,2315,0
20240418,144000,832858380,2315,2320,2320,2315,302
20240418,143900,832158790,2320,2315,2320,2315,1101
20240418,143800,829609855,2315,2310,2315,2310,270
20240418,143700,828986145,2315,2315,2315,2315,1067
20240418,143600,826516040,2315,2315,2315,2315,10
20240418,143500,826492890,2320,2320,2320,2315,18
20240418,143400,826451180,2320,2315,2320,2315,662
20240418,143300,824917340,2320,2315,2320,2315,12
20240418,143200,824889550,2320,2320,2320,2320,0
20240418,143100,824889550,2320,2325,2325,2320,42
20240418,143000,824791975,2325,2325,2325,2320,2496
20240418,142900,818998775,2325,2325,2325,2325,0
20240418,142800,818998775,2325,2325,2325,2325,100
20240418,142700,818766275,2325,2325,2325,2325,176
20240418,142600,818357075,2325,2325,2325,2325,0
20240418,142500,818357075,2325,2325,2325,2320,50
20240418,142400,818241010,2315,2325,2325,2315,988
20240418,142300,815951720,2325,2325,2325,2325,50
20240418,142200,815835470,2320,2320,2325,2320,42
20240418,142100,815737930,2325,2320,2325,2320,502
20240418,142000,814573115,2315,2315,2315,2315,106
20240418,141900,814327725,2320,2315,2320,2310,461
20240418,141800,813261050,2320,2320,2320,2320,23
20240418,141700,813207690,2320,2320,2320,2320,1000
20240418,141600,810887690,2320,2320,2320,2320,1414
20240418,141500,807607210,2320,2315,2320,2315,41
20240418,141400,807512290,2315,2315,2315,2315,0
20240418,141300,807512290,2315,2315,2320,2315,206
20240418,141200,807035380,2320,2320,2320,2320,154
20240418,141100,806678100,2320,2315,2320,2315,59
20240418,141000,806541500,2320,2315,2320,2315,267
20240418,140900,805923385,2310,2310,2310,2310,10
20240418,140800,805900285,2310,2310,2310,2310,251
20240418,140700,805320475,2310,2315,2315,2310,200
20240418,140600,804857480,2315,2315,2315,2315,5433
20240418,140500,792280085,2310,2310,2310,2310,3243
20240418,140400,784788755,2315,2320,2320,2315,2681
20240418,140300,778577240,2320,2320,2320,2320,267
20240418,140200,777957800,2320,2320,2320,2320,1639
20240418,140100,774155320,2325,2325,2325,2325,0
20240418,140000,774155320,2325,2325,2325,2325,20
20240418,135900,774108820,2325,2325,2325,2325,105
20240418,135800,773864695,2325,2325,2325,2325,0
20240418,135700,773864695,2325,2320,2325,2320,66
20240418,135600,773711540,2325,2325,2325,2325,15
20240418,135500,773676665,2325,2325,2325,2325,108
20240418,135400,773425565,2325,2320,2325,2320,2430
20240418,135300,767787960,2310,2320,2320,2310,78
20240418,135200,767607730,2320,2315,2320,2315,836
20240418,135100,765672375,2320,2320,2320,2320,4
20240418,135000,765663095,2320,2315,2320,2315,436
20240418,134900,764651745,2320,2320,2320,2315,116
20240418,134800,764383150,2320,2320,2320,2315,1194
20240418,134700,761617185,2320,2320,2320,2315,72
20240418,134600,761450435,2320,2320,2320,2320,134
20240418,134500,761139555,2310,2315,2315,2310,4000
20240418,134400,751894255,2325,2320,2325,2320,1027
20240418,134300,749511605,2325,2325,2325,2325,201
20240418,134200,749044280,2320,2325,2325,2320,80
20240418,134100,748858305,2330,2320,2330,2320,1601
20240418,134000,745135980,2325,2325,2325,2315,142
20240418,133900,744806830,2330,2315,2330,2315,1915
20240418,133800,740352385,2320,2320,2320,2310,4997
20240418,133700,728788240,2320,2325,2325,2320,1201
20240418,133600,726001885,2325,2320,2325,2320,204
20240418,133500,725528585,2320,2325,2325,2320,72
20240418,133400,725361465,2325,2325,2330,2315,176
20240418,133300,724952975,2330,2325,2330,2325,1025
20240418,133200,722565660,2325,2330,2330,2325,1298
20240418,133100,719543485,2330,2345,2345,2330,2195
20240418,133000,714417210,2335,2335,2345,2335,13094
20240418,132900,683781645,2335,2320,2335,2320,7327
20240418,132800,666707640,2320,2315,2320,2315,2353
20240418,132700,661250635,2315,2295,2315,2295,12549
20240418,132600,632273570,2300,2295,2300,2295,6742
20240418,132500,616771035,2295,2295,2295,2295,65
20240418,132400,616621860,2295,2295,2295,2295,1893
20240418,132300,612277425,2295,2295,2295,2295,1012
20240418,132200,609954885,2295,2300,2300,2295,371
20240418,132100,609103380,2295,2300,2300,2295,26
20240418,132000,609043705,2300,2300,2300,2300,0
20240418,131900,609043705,2300,2300,2300,2300,2
20240418,131800,609039105,2300,2295,2300,2295,101
20240418,131700,608807305,2295,2295,2295,2295,221
20240418,131600,608300110,2295,2295,2295,2295,447
20240418,131500,607274245,2295,2295,2295,2295,201
20240418,131400,606812950,2295,2290,2295,2290,3305
20240418,131300,599228900,2285,2290,2290,2285,21
20240418,131200,599180910,2295,2295,2295,2295,1
20240418,131100,599178615,2285,2285,2295,2285,471
20240418,131000,598102170,2280,2285,2285,2280,834
20240418,130900,596199595,2280,2285,2285,2280,3866
20240418,130800,587371650,2290,2290,2290,2290,21
20240418,130700,587323560,2290,2290,2290,2285,1038
20240418,130600,584950655,2285,2290,2290,2285,738
20240418,130500,583264320,2290,2290,2290,2290,300
20240418,130400,582577320,2290,2290,2290,2290,1409
20240418,130300,579350710,2290,2290,2290,2290,2405
20240418,130200,573843260,2295,2290,2295,2290,77
20240418,130100,573666560,2295,2295,2295,2295,0
20240418,130000,573666560,2295,2295,2295,2295,40
20240418,125900,573574760,2295,2295,2295,2295,60
20240418,125800,573437060,2300,2300,2300,2300,0
20240418,125700,573437060,2300,2300,2300,2290,1511
20240418,125600,569969130,2295,2295,2295,2295,62
20240418,125500,569826840,2295,2295,2295,2295,847
20240418,125400,567882975,2295,2295,2295,2295,1
20240418,125300,567880680,2295,2295,2295,2295,312
20240418,125200,567164640,2295,2295,2295,2290,774
20240418,125100,565390705,2295,2295,2300,2295,735
20240418,125000,563703865,2295,2295,2295,2290,346
20240418,124900,562909800,2295,2290,2295,2290,272
20240418,124800,562285645,2295,2295,2295,2295,3322
20240418,124700,554661655,2300,2300,2300,2300,110
20240418,124600,554408655,2300,2300,2300,2300,50
20240418,124500,554293655,2300,2300,2300,2300,5
20240418,124400,554282155,2300,2300,2305,2300,78
20240418,124300,554102750,2300,2300,2300,2300,201
20240418,124200,553640450,2300,2300,2300,2295,387
20240418,124100,552750390,2295,2300,2300,2295,407
20240418,124000,551814310,2300,2300,2300,2300,1
20240418,123900,551812010,2300,2300,2300,2300,2200
20240418,123800,546752010,2300,2300,2300,2300,871
20240418,123700,544748710,2300,2300,2300,2300,0
20240418,123600,544748710,2300,2295,2300,2295,523
20240418,123500,543548310,2295,2300,2300,2295,954
20240418,123400,541355640,2300,2300,2300,2300,13
20240418,123300,541325740,2295,2295,2295,2295,0
20240418,123200,541325740,2295,2295,2295,2295,100
20240418,123100,541096240,2300,2300,2300,2300,100
20240418,123000,540866240,2295,2295,2295,2295,0
20240418,122900,540866240,2295,2295,2295,2295,4
20240418,122800,540857060,2295,2295,2295,2295,1000
20240418,122700,538562060,2300,2300,2300,2300,37
20240418,122600,538476960,2295,2295,2295,2295,459
20240418,122500,537423555,2295,2295,2295,2295,556
20240418,122400,536147535,2295,2295,2300,2295,1109
20240418,122300,533597365,2295,2300,2300,2295,109
20240418,122200,533347185,2295,2300,2300,2295,273
20240418,122100,532720615,2295,2300,2300,2295,114
20240418,122000,532458955,2295,2295,2300,2295,112
20240418,121900,532201895,2295,2295,2300,2295,359
20240418,121800,531377985,2295,2295,2300,2295,116
20240418,121700,531111725,2295,2295,2295,2295,126
20240418,121600,530822555,2295,2295,2295,2295,389
20240418,121500,529929800,2300,2295,2300,2295,109
20240418,121400,529679640,2300,2300,2300,2300,0
20240418,121300,529679640,2300,2300,2300,2300,0
20240418,121200,529679640,2300,2300,2300,2300,1
20240418,121100,529677340,2295,2295,2300,2295,2984
20240418,121000,522828810,2295,2300,2300,2295,546
20240418,120900,521573650,2300,2300,2300,2300,300
20240418,120800,520883650,2300,2300,2300,2300,300
20240418,120700,520193650,2300,2300,2300,2300,500
20240418,120600,519043650,2300,2300,2300,2300,10
20240418,120500,519020650,2300,2300,2300,2300,0
20240418,120400,519020650,2300,2300,2300,2300,68
20240418,120300,518864250,2300,2300,2300,2300,9
20240418,120200,518843550,2300,2300,2300,2300,4
20240418,120100,518834350,2300,2300,2300,2300,0
20240418,120000,518834350,2300,2300,2300,2300,8
20240418,115900,518815950,2300,2300,2300,2300,1050
20240418,115800,516400950,2300,2300,2300,2300,1
20240418,115700,516398650,2295,2300,2300,2295,9
20240418,115600,516377970,2300,2300,2300,2300,437
20240418,115500,515372870,2300,2300,2300,2295,6
20240418,115400,515359090,2300,2300,2305,2300,310
20240418,115300,514646065,2300,2300,2300,2300,603
20240418,115200,513259165,2300,2295,2300,2295,1008
20240418,115100,510945250,2295,2290,2295,2290,3
20240418,115000,510938370,2295,2295,2295,2295,26
20240418,114900,510878700,2295,2295,2295,2295,6
20240418,114800,510864930,2295,2295,2295,2290,33
20240418,114700,510789210,2295,2290,2295,2290,29
20240418,114600,510722750,2295,2295,2295,2295,2
20240418,114500,510718160,2295,2295,2295,2295,1917
20240418,114400,506318645,2295,2295,2295,2295,200
20240418,114300,505859645,2295,2295,2295,2295,103
20240418,114200,505623260,2300,2300,2300,2295,2668
20240418,114100,499500120,2300,2300,2300,2300,3712
20240418,114000,490962520,2300,2300,2300,2300,0
20240418,113900,490962520,2300,2305,2305,2300,51
20240418,113800,490845065,2305,2305,2305,2305,22
20240418,113700,490794355,2305,2305,2305,2305,11
20240418,113600,490769000,2305,2305,2305,2305,2
20240418,113500,490764390,2305,2305,2305,2305,27
20240418,113400,490702155,2305,2300,2305,2300,1411
20240418,113300,487450300,2300,2305,2305,2300,6
20240418,113200,487436475,2305,2305,2305,2305,3
20240418,113100,487429560,2305,2305,2305,2305,989
20240418,113000,485149915,2305,2310,2310,2305,600
20240418,112900,483766615,2305,2305,2305,2305,1100
20240418,112800,481231115,2305,2305,2305,2305,1
20240418,112700,481228810,2310,2310,2310,2305,739
20240418,112600,479521745,2310,2305,2310,2305,68
20240418,112500,479364995,2305,2300,2310,2300,558
20240418,112400,478080800,2305,2305,2305,2305,956
20240418,112300,475877220,2305,2305,2305,2300,233
20240418,112200,475340295,2305,2305,2305,2305,300
20240418,112100,474648795,2305,2305,2305,2305,500
20240418,112000,473496295,2305,2305,2305,2300,153
20240418,111900,473144135,2305,2305,2305,2305,576
20240418,111800,471816455,2305,2305,2305,2305,143
20240418,111700,471486840,2305,2305,2305,2305,173
20240418,111600,471088075,2305,2305,2305,2305,488
20240418,111500,469963235,2305,2305,2305,2300,1568
20240418,111400,466353720,2305,2310,2310,2305,11
20240418,111300,466328360,2310,2300,2310,2300,1356
20240418,111200,463209545,2310,2310,2310,2310,44
20240418,111100,463107905,2305,2305,2310,2300,474
20240418,111000,462014150,2310,2310,2310,2310,122
20240418,110900,461732330,2305,2300,2305,2300,5017
20240418,110800,450170045,2300,2305,2305,2300,285
20240418,110700,449514180,2305,2305,2305,2305,28
20240418,110600,449449640,2305,2305,2305,2305,404
20240418,110500,448518420,2305,2300,2305,2300,968
20240418,110400,446291805,2300,2300,2300,2300,1674
20240418,110300,442441605,2300,2300,2300,2300,0
20240418,110200,442441605,2300,2300,2300,2300,2
20240418,110100,442437005,2300,2300,2300,2300,147
20240418,110000,442098905,2300,2300,2300,2300,945
20240418,105900,439925405,2300,2295,2300,2295,455
20240418,105800,438881075,2300,2300,2300,2295,4507
20240418,105700,428514980,2295,2300,2300,2295,2050
20240418,105600,423800955,2300,2300,2300,2300,210
20240418,105500,423317955,2300,2295,2300,2295,396
20240418,105400,422407185,2300,2300,2300,2300,19
20240418,105300,422363485,2295,2305,2305,2295,1330
20240418,105200,419308590,2305,2295,2305,2295,825
20240418,105100,417411130,2300,2300,2300,2300,52
20240418,105000,417291530,2295,2300,2305,2295,1501
20240418,104900,413839690,2305,2305,2305,2305,1109
20240418,104800,411283445,2305,2305,2305,2305,1
20240418,104700,411281140,2300,2300,2300,2300,14
20240418,104600,411248940,2305,2305,2305,2305,273
20240418,104500,410619675,2305,2305,2305,2305,0
20240418,104400,410619675,2305,2305,2305,2305,288
20240418,104300,409955835,2305,2305,2305,2305,122
20240418,104200,409674625,2305,2305,2305,2305,120
20240418,104100,409398025,2305,2300,2305,2300,103
20240418,104000,409161110,2305,2305,2305,2305,220
20240418,103900,408654010,2300,2300,2300,2300,6
20240418,103800,408640210,2300,2300,2300,2300,1353
20240418,103700,405528310,2300,2300,2300,2300,1
20240418,103600,405526010,2295,2295,2295,2295,97
20240418,103500,405303395,2295,2295,2295,2295,0
20240418,103400,405303395,2295,2295,2295,2295,44
20240418,103300,405202415,2290,2290,2290,2285,3461
20240418,103200,397277355,2290,2295,2295,2290,4098
20240418,103100,387891705,2295,2295,2295,2295,4
20240418,103000,387882525,2295,2300,2300,2295,509
20240418,102900,386713825,2300,2300,2300,2300,495
20240418,102800,385575325,2300,2300,2300,2295,304
20240418,102700,384876140,2300,2295,2300,2295,111
20240418,102600,384621120,2295,2295,2295,2295,0
20240418,102500,384621120,2295,2295,2295,2295,24
20240418,102400,384566040,2295,2300,2300,2295,602
20240418,102300,383183295,2300,2295,2300,2295,188
20240418,102200,382750915,2295,2295,2300,2295,867
20240418,102100,380761125,2295,2295,2295,2295,112
20240418,102000,380504085,2295,2295,2295,2295,56
20240418,101900,380375565,2290,2295,2295,2290,3
20240418,101800,380368690,2295,2290,2295,2290,150
20240418,101700,380024940,2290,2295,2295,2290,1623
20240418,101600,376308255,2295,2295,2295,2295,0
20240418,101500,376308255,2295,2295,2295,2290,427
20240418,101400,375328720,2295,2305,2305,2295,1812
20240418,101300,371169315,2300,2300,2305,2300,3684
20240418,101200,362696060,2295,2295,2295,2295,567
20240418,101100,361394795,2295,2295,2295,2295,56
20240418,101000,361266275,2300,2295,2300,2295,1745
20240418,100900,357261450,2295,2290,2295,2290,160
20240418,100800,356894380,2295,2295,2295,2295,2399
20240418,100700,351388675,2295,2295,2300,2295,1122
20240418,100600,348813545,2300,2300,2300,2300,94
20240418,100500,348597345,2300,2300,2300,2300,430
20240418,100400,347608345,2300,2300,2300,2300,402
20240418,100300,346683745,2305,2300,2305,2300,598
20240418,100200,345308270,2300,2295,2300,2295,13638
20240418,100100,313995100,2295,2295,2295,2295,18
20240418,100000,313953790,2295,2290,2295,2290,365
20240418,095900,313116225,2295,2295,2295,2290,85
20240418,095800,312921415,2290,2290,2295,2290,430
20240418,095700,311936710,2295,2290,2295,2290,333
20240418,095600,311174030,2290,2290,2290,2290,275
20240418,095500,310544280,2290,2290,2290,2290,101
20240418,095400,310312990,2290,2285,2290,2285,1741
20240418,095300,306327275,2285,2285,2285,2285,1112
20240418,095200,303786355,2290,2290,2290,2290,36
20240418,095100,303703915,2295,2290,2295,2285,2404
20240418,095000,298200620,2295,2290,2295,2290,2325
20240418,094900,292876315,2290,2295,2295,2290,578
20240418,094800,291549985,2295,2290,2295,2290,531
20240418,094700,290333840,2295,2295,2295,2295,42
20240418,094600,290237450,2295,2295,2295,2295,862
20240418,094500,288259160,2295,2290,2300,2290,775
20240418,094400,286481155,2295,2295,2295,2295,1258
20240418,094300,283594045,2295,2300,2305,2295,806
20240418,094200,281742735,2300,2300,2300,2300,18
20240418,094100,281701335,2300,2300,2300,2295,914
20240418,094000,279600885,2300,2300,2300,2295,370
20240418,093900,278749975,2300,2300,2305,2300,770
20240418,093800,276978965,2305,2305,2310,2300,772
20240418,093700,275202060,2310,2300,2310,2300,11356
20240418,093600,249068610,2300,2300,2300,2295,36
20240418,093500,248985835,2300,2305,2305,2295,4123
20240418,093400,239502925,2305,2305,2305,2300,2854
20240418,093300,232937530,2300,2300,2305,2300,1242
20240418,093200,230080920,2300,2300,2305,2290,275
20240418,093100,229447905,2300,2295,2305,2280,2367
20240418,093000,224006865,2300,2290,2300,2285,4882
20240418,092900,212818940,2290,2275,2290,2275,6765
20240418,092800,197389555,2280,2265,2285,2265,4612
20240418,092700,186891280,2265,2265,2265,2265,21
20240418,092600,186843715,2265,2265,2265,2265,313
20240418,092500,186134770,2265,2255,2265,2250,5615
20240418,092400,173456175,2260,2255,2260,2255,561
20240418,092300,172190870,2260,2260,2260,2260,629
20240418,092200,170769330,2260,2250,2260,2250,215
20240418,092100,170285315,2260,2250,2260,2250,416
20240418,092000,169349300,2250,2260,2260,2250,3652
20240418,091900,161132275,2250,2265,2265,2250,363
20240418,091800,160313865,2265,2265,2265,2265,55
20240418,091700,160189290,2270,2270,2270,2250,3591
20240418,091600,152075235,2270,2265,2270,2265,1902
20240418,091500,147762920,2265,2255,2265,2255,1815
20240418,091400,143663140,2255,2260,2260,2255,63
20240418,091300,143521020,2260,2260,2260,2240,2510
20240418,091200,137862735,2260,2260,2260,2240,665
20240418,091100,136367075,2260,2255,2260,2240,5826
20240418,091000,123289955,2255,2255,2260,2255,147
20240418,090900,122958450,2255,2255,2255,2255,353
20240418,090800,122162435,2250,2245,2250,2230,2437
20240418,090700,116696965,2250,2235,2250,2230,3242
20240418,090600,109418645,2230,2230,2235,2220,2836
20240418,090500,103088755,2230,2205,2230,2205,2215
20240418,090400,98190375,2205,2220,2220,2205,9814
20240418,090300,76521030,2220,2220,2220,2220,1800
20240418,090200,72525030,2220,2220,2225,2220,1576
20240418,090100,69024695,2235,2260,2260,2225,16005
20240418,090000,33158955,2260,2285,2285,2260,14170