stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,192300,1557541335,3215,3215,3215,3215,17076
20240418,192200,1557541335,3215,3215,3215,3215,0
20240418,192100,1557541335,3215,3215,3215,3215,0
20240418,192000,1557541335,3215,3215,3215,3215,0
20240418,191900,1557541335,3215,3215,3215,3215,0
20240418,191800,1557541335,3215,3215,3215,3215,0
20240418,191700,1557541335,3215,3215,3215,3215,0
20240418,191600,1557541335,3215,3215,3215,3215,0
20240418,191500,1557541335,3215,3215,3215,3215,0
20240418,191400,1557541335,3215,3215,3215,3215,0
20240418,191300,1557541335,3215,3215,3215,3215,0
20240418,191200,1557541335,3215,3215,3215,3215,0
20240418,191100,1557541335,3215,3215,3215,3215,0
20240418,191000,1557541335,3215,3215,3215,3215,0
20240418,190900,1557541335,3215,3215,3215,3215,0
20240418,190800,1557541335,3215,3215,3215,3215,0
20240418,190700,1557541335,3215,3215,3215,3215,0
20240418,190600,1557541335,3215,3215,3215,3215,0
20240418,190500,1557541335,3215,3215,3215,3215,0
20240418,190400,1557541335,3215,3215,3215,3215,0
20240418,190300,1557541335,3215,3215,3215,3215,0
20240418,190200,1557541335,3215,3215,3215,3215,0
20240418,190100,1557541335,3215,3215,3215,3215,0
20240418,190000,1557541335,3215,3215,3215,3215,0
20240418,185900,1557541335,3215,3215,3215,3215,0
20240418,185800,1557541335,3215,3215,3215,3215,0
20240418,185700,1557541335,3215,3215,3215,3215,0
20240418,185600,1557541335,3215,3215,3215,3215,0
20240418,185500,1557541335,3215,3215,3215,3215,0
20240418,185400,1557541335,3215,3215,3215,3215,0
20240418,185300,1557541335,3215,3215,3215,3215,17076
20240418,185200,1557541335,3215,3215,3215,3215,0
20240418,185100,1557541335,3215,3215,3215,3215,0
20240418,185000,1557541335,3215,3215,3215,3215,0
20240418,184900,1557541335,3215,3215,3215,3215,0
20240418,184800,1557541335,3215,3215,3215,3215,0
20240418,184700,1557541335,3215,3215,3215,3215,0
20240418,184600,1557541335,3215,3215,3215,3215,0
20240418,184500,1557541335,3215,3215,3215,3215,0
20240418,184400,1557541335,3215,3215,3215,3215,0
20240418,184300,1557541335,3215,3215,3215,3215,0
20240418,184200,1557541335,3215,3215,3215,3215,0
20240418,184100,1557541335,3215,3215,3215,3215,0
20240418,184000,1557541335,3215,3215,3215,3215,0
20240418,183900,1557541335,3215,3215,3215,3215,0
20240418,183800,1557541335,3215,3215,3215,3215,0
20240418,183700,1557541335,3215,3215,3215,3215,0
20240418,183600,1557541335,3215,3215,3215,3215,0
20240418,183500,1557541335,3215,3215,3215,3215,0
20240418,183400,1557541335,3215,3215,3215,3215,0
20240418,183300,1557541335,3215,3215,3215,3215,0
20240418,183200,1557541335,3215,3215,3215,3215,0
20240418,183100,1557541335,3215,3215,3215,3215,0
20240418,183000,1557541335,3215,3215,3215,3215,0
20240418,182900,1557541335,3215,3215,3215,3215,0
20240418,182800,1557541335,3215,3215,3215,3215,0
20240418,182700,1557541335,3215,3215,3215,3215,0
20240418,182600,1557541335,3215,3215,3215,3215,0
20240418,182500,1557541335,3215,3215,3215,3215,0
20240418,182400,1557541335,3215,3215,3215,3215,0
20240418,182300,1557541335,3215,3215,3215,3215,17076
20240418,182200,1557541335,3215,3215,3215,3215,0
20240418,182100,1557541335,3215,3215,3215,3215,0
20240418,182000,1557541335,3215,3215,3215,3215,0
20240418,181900,1557541335,3215,3215,3215,3215,0
20240418,181800,1557541335,3215,3215,3215,3215,0
20240418,181700,1557541335,3215,3215,3215,3215,0
20240418,181600,1557541335,3215,3215,3215,3215,0
20240418,181500,1557541335,3215,3215,3215,3215,0
20240418,181400,1557541335,3215,3215,3215,3215,0
20240418,181300,1557541335,3215,3215,3215,3215,0
20240418,181200,1557541335,3215,3215,3215,3215,0
20240418,181100,1557541335,3215,3215,3215,3215,0
20240418,181000,1557541335,3215,3215,3215,3215,0
20240418,180900,1557541335,3215,3215,3215,3215,0
20240418,180800,1557541335,3215,3215,3215,3215,0
20240418,180700,1557541335,3215,3215,3215,3215,0
20240418,180600,1557541335,3215,3215,3215,3215,0
20240418,180500,1557541335,3215,3215,3215,3215,0
20240418,180400,1557541335,3215,3215,3215,3215,0
20240418,180300,1557541335,3215,3215,3215,3215,0
20240418,180200,1557541335,3215,3215,3215,3215,0
20240418,180100,1557541335,3215,3215,3215,3215,0
20240418,180000,1557541335,3215,3215,3215,3215,0
20240418,175900,1557541335,3215,3215,3215,3215,0
20240418,175800,1557541335,3215,3215,3215,3215,0
20240418,175700,1557541335,3215,3215,3215,3215,0
20240418,175600,1557541335,3215,3215,3215,3215,0
20240418,175500,1557541335,3215,3215,3215,3215,0
20240418,175400,1557541335,3215,3215,3215,3215,0
20240418,175300,1557541335,3215,3215,3215,3215,17076
20240418,175200,1557541335,3215,3215,3215,3215,0
20240418,175100,1557541335,3215,3215,3215,3215,0
20240418,175000,1557541335,3215,3215,3215,3215,0
20240418,174900,1557541335,3215,3215,3215,3215,0
20240418,174800,1557541335,3215,3215,3215,3215,0
20240418,174700,1557541335,3215,3215,3215,3215,0
20240418,174600,1557541335,3215,3215,3215,3215,0
20240418,174500,1557541335,3215,3215,3215,3215,0
20240418,174400,1557541335,3215,3215,3215,3215,0
20240418,174300,1557541335,3215,3215,3215,3215,0
20240418,174200,1557541335,3215,3215,3215,3215,0
20240418,174100,1557541335,3215,3215,3215,3215,0
20240418,174000,1557541335,3215,3215,3215,3215,0
20240418,173900,1557541335,3215,3215,3215,3215,0
20240418,173800,1557541335,3215,3215,3215,3215,0
20240418,173700,1557541335,3215,3215,3215,3215,0
20240418,173600,1557541335,3215,3215,3215,3215,0
20240418,173500,1557541335,3215,3215,3215,3215,0
20240418,173400,1557541335,3215,3215,3215,3215,0
20240418,173300,1557541335,3215,3215,3215,3215,0
20240418,173200,1557541335,3215,3215,3215,3215,0
20240418,173100,1557541335,3215,3215,3215,3215,0
20240418,173000,1557541335,3215,3215,3215,3215,0
20240418,172900,1557541335,3215,3215,3215,3215,0
20240418,172800,1557541335,3215,3215,3215,3215,0
20240418,172700,1557541335,3215,3215,3215,3215,0
20240418,172600,1557541335,3215,3215,3215,3215,0
20240418,172500,1557541335,3215,3215,3215,3215,0
20240418,172400,1557541335,3215,3215,3215,3215,0
20240418,172300,1557541335,3215,3215,3215,3215,17076
20240418,172200,1557541335,3215,3215,3215,3215,0
20240418,172100,1557541335,3215,3215,3215,3215,0
20240418,172000,1557541335,3215,3215,3215,3215,0
20240418,171900,1557541335,3215,3215,3215,3215,0
20240418,171800,1557541335,3215,3215,3215,3215,0
20240418,171700,1557541335,3215,3215,3215,3215,0
20240418,171600,1557541335,3215,3215,3215,3215,0
20240418,171500,1557541335,3215,3215,3215,3215,0
20240418,171400,1557541335,3215,3215,3215,3215,0
20240418,171300,1557541335,3215,3215,3215,3215,0
20240418,171200,1557541335,3215,3215,3215,3215,0
20240418,171100,1557541335,3215,3215,3215,3215,0
20240418,171000,1557541335,3215,3215,3215,3215,0
20240418,170900,1557541335,3215,3215,3215,3215,0
20240418,170800,1557541335,3215,3215,3215,3215,0
20240418,170700,1557541335,3215,3215,3215,3215,0
20240418,170600,1557541335,3215,3215,3215,3215,0
20240418,170500,1557541335,3215,3215,3215,3215,0
20240418,170400,1557541335,3215,3215,3215,3215,0
20240418,170300,1557541335,3215,3215,3215,3215,0
20240418,170200,1557541335,3215,3215,3215,3215,0
20240418,170100,1557541335,3215,3215,3215,3215,0
20240418,170000,1557541335,3215,3215,3215,3215,0
20240418,165900,1557541335,3215,3215,3215,3215,0
20240418,165800,1557541335,3215,3215,3215,3215,0
20240418,165700,1557541335,3215,3215,3215,3215,0
20240418,165600,1557541335,3215,3215,3215,3215,0
20240418,165500,1557541335,3215,3215,3215,3215,0
20240418,165400,1557541335,3215,3215,3215,3215,0
20240418,165300,1557541335,3215,3215,3215,3215,17076
20240418,165200,1557541335,3215,3215,3215,3215,0
20240418,165100,1557541335,3215,3215,3215,3215,0
20240418,165000,1557541335,3215,3215,3215,3215,0
20240418,164900,1557541335,3215,3215,3215,3215,0
20240418,164800,1557541335,3215,3215,3215,3215,0
20240418,164700,1557541335,3215,3215,3215,3215,0
20240418,164600,1557541335,3215,3215,3215,3215,0
20240418,164500,1557541335,3215,3215,3215,3215,0
20240418,164400,1557541335,3215,3215,3215,3215,0
20240418,164300,1557541335,3215,3215,3215,3215,0
20240418,164200,1557541335,3215,3215,3215,3215,0
20240418,164100,1557541335,3215,3215,3215,3215,0
20240418,164000,1557541335,3215,3215,3215,3215,0
20240418,163900,1557541335,3215,3215,3215,3215,0
20240418,163800,1557541335,3215,3215,3215,3215,0
20240418,163700,1557541335,3215,3215,3215,3215,0
20240418,163600,1557541335,3215,3215,3215,3215,0
20240418,163500,1557541335,3215,3215,3215,3215,0
20240418,163400,1557541335,3215,3215,3215,3215,0
20240418,163300,1557541335,3215,3215,3215,3215,0
20240418,163200,1557541335,3215,3215,3215,3215,0
20240418,163100,1557541335,3215,3215,3215,3215,0
20240418,163000,1557541335,3215,3215,3215,3215,0
20240418,162900,1557541335,3215,3215,3215,3215,0
20240418,162800,1557541335,3215,3215,3215,3215,0
20240418,162700,1557541335,3215,3215,3215,3215,0
20240418,162600,1557541335,3215,3215,3215,3215,0
20240418,162500,1557541335,3215,3215,3215,3215,0
20240418,162400,1557541335,3215,3215,3215,3215,0
20240418,162300,1557541335,3215,3215,3215,3215,17076
20240418,162200,1557541335,3215,3215,3215,3215,0
20240418,162100,1557541335,3215,3215,3215,3215,0
20240418,162000,1557541335,3215,3215,3215,3215,0
20240418,161900,1557541335,3215,3215,3215,3215,0
20240418,161800,1557541335,3215,3215,3215,3215,0
20240418,161700,1557541335,3215,3215,3215,3215,0
20240418,161600,1557541335,3215,3215,3215,3215,0
20240418,161500,1557541335,3215,3215,3215,3215,0
20240418,161400,1557541335,3215,3215,3215,3215,0
20240418,161300,1557541335,3215,3215,3215,3215,0
20240418,161200,1557541335,3215,3215,3215,3215,0
20240418,161100,1557541335,3215,3215,3215,3215,0
20240418,161000,1557541335,3215,3215,3215,3215,0
20240418,160900,1557541335,3215,3215,3215,3215,0
20240418,160800,1557541335,3215,3215,3215,3215,0
20240418,160700,1557541335,3215,3215,3215,3215,0
20240418,160600,1557541335,3215,3215,3215,3215,0
20240418,160500,1557541335,3215,3215,3215,3215,0
20240418,160400,1557541335,3215,3215,3215,3215,0
20240418,160300,1557541335,3215,3215,3215,3215,0
20240418,160200,1557541335,3215,3215,3215,3215,0
20240418,160100,1557541335,3215,3215,3215,3215,0
20240418,160000,1557541335,3215,3215,3215,3215,0
20240418,155900,1557541335,3215,3215,3215,3215,0
20240418,155800,1557541335,3215,3215,3215,3215,0
20240418,155700,1557541335,3215,3215,3215,3215,0
20240418,155600,1557541335,3215,3215,3215,3215,0
20240418,155500,1557541335,3215,3215,3215,3215,0
20240418,155400,1557541335,3215,3215,3215,3215,0
20240418,155300,1557541335,3215,3215,3215,3215,17076
20240418,155200,1557541335,3215,3215,3215,3215,0
20240418,155100,1557541335,3215,3215,3215,3215,0
20240418,155000,1557541335,3215,3215,3215,3215,0
20240418,154900,1557541335,3215,3215,3215,3215,0
20240418,154800,1557541335,3215,3215,3215,3215,0
20240418,154700,1557541335,3215,3215,3215,3215,0
20240418,154600,1557541335,3215,3215,3215,3215,0
20240418,154500,1557541335,3215,3215,3215,3215,0
20240418,154400,1557541335,3215,3215,3215,3215,0
20240418,154300,1557541335,3215,3215,3215,3215,0
20240418,154200,1557541335,3215,3215,3215,3215,0
20240418,154100,1557541335,3215,3215,3215,3215,0
20240418,154000,1557541335,3215,3215,3215,3215,0
20240418,153900,1557541335,3215,3215,3215,3215,0
20240418,153800,1557541335,3215,3215,3215,3215,0
20240418,153700,1557541335,3215,3215,3215,3215,0
20240418,153600,1557541335,3215,3215,3215,3215,0
20240418,153500,1557541335,3215,3215,3215,3215,0
20240418,153400,1557541335,3215,3215,3215,3215,0
20240418,153300,1557541335,3215,3215,3215,3215,0
20240418,153200,1557541335,3215,3215,3215,3215,0
20240418,153100,1557541335,3215,3215,3215,3215,0
20240418,153000,1557541335,3215,3215,3215,3215,17076
20240418,152900,1502641995,3210,3210,3210,3210,0
20240418,152800,1502641995,3210,3210,3210,3210,0
20240418,152700,1502641995,3210,3210,3210,3210,0
20240418,152600,1502641995,3210,3210,3210,3210,0
20240418,152500,1502641995,3210,3210,3210,3210,0
20240418,152400,1502641995,3210,3210,3210,3210,0
20240418,152300,1502641995,3210,3210,3210,3210,0
20240418,152200,1502641995,3210,3210,3210,3210,0
20240418,152100,1502641995,3210,3210,3210,3210,0
20240418,152000,1502641995,3210,3210,3210,3210,0
20240418,151900,1502641995,3210,3190,3210,3180,15585
20240418,151800,1452715550,3190,3180,3190,3175,2455
20240418,151700,1444909950,3175,3180,3180,3170,4541
20240418,151600,1430496280,3190,3180,3205,3175,8836
20240418,151500,1402367665,3205,3215,3215,3180,13161
20240418,151400,1360363825,3215,3215,3220,3210,1318
20240418,151300,1356126465,3215,3210,3220,3200,7528
20240418,151200,1331937550,3210,3205,3220,3200,3366
20240418,151100,1321137495,3205,3215,3220,3205,10920
20240418,151000,1286031375,3215,3215,3220,3205,2345
20240418,150900,1278501220,3220,3205,3220,3205,3699
20240418,150800,1266633145,3205,3235,3235,3205,6379
20240418,150700,1246130400,3235,3190,3250,3190,42338
20240418,150600,1109499805,3190,3190,3195,3185,4012
20240418,150500,1096704645,3190,3185,3190,3180,731
20240418,150400,1094377265,3185,3190,3190,3180,4854
20240418,150300,1078911060,3185,3195,3195,3185,2660
20240418,150200,1070429185,3190,3190,3200,3185,15931
20240418,150100,1019562775,3185,3190,3190,3180,4222
20240418,150000,1006110095,3190,3185,3190,3185,2169
20240418,145900,999193625,3190,3190,3190,3185,5177
20240418,145800,982685375,3190,3200,3200,3180,2507
20240418,145700,974675960,3180,3175,3200,3175,9705
20240418,145600,943736395,3175,3190,3195,3175,4305
20240418,145500,930027520,3200,3195,3200,3180,10386
20240418,145400,896876665,3195,3195,3210,3180,7996
20240418,145300,871326880,3195,3180,3225,3180,28657
20240418,145200,779650290,3180,3185,3190,3175,1434
20240418,145100,775083515,3170,3155,3195,3155,14887
20240418,145000,727650415,3160,3160,3160,3150,2475
20240418,144900,719846365,3160,3165,3175,3160,2498
20240418,144800,711939490,3165,3170,3195,3160,14559
20240418,144700,665636355,3170,3170,3250,3150,78772
20240418,144600,414150780,3160,3175,3175,3155,11955
20240418,144500,376215610,3175,3145,3175,3145,8713
20240418,144400,348690810,3155,3130,3155,3130,3000
20240418,144300,339278830,3135,3130,3135,3130,1989
20240418,144200,333053250,3130,3130,3130,3130,1060
20240418,144100,329735450,3130,3130,3130,3130,0
20240418,144000,329735450,3130,3130,3130,3130,0
20240418,143900,329735450,3130,3130,3130,3130,0
20240418,143800,329735450,3130,3130,3130,3130,0
20240418,143700,329735450,3130,3130,3130,3130,0
20240418,143600,329735450,3130,3130,3130,3130,12
20240418,143500,329697890,3120,3130,3130,3120,106
20240418,143400,329367010,3130,3130,3130,3130,0
20240418,143300,329367010,3130,3130,3130,3130,11
20240418,143200,329332580,3120,3120,3120,3120,0
20240418,143100,329332580,3120,3120,3120,3120,0
20240418,143000,329332580,3120,3120,3120,3120,31
20240418,142900,329235860,3130,3130,3130,3130,0
20240418,142800,329235860,3130,3130,3130,3130,1
20240418,142700,329232730,3120,3120,3120,3120,50
20240418,142600,329076730,3125,3130,3130,3125,1032
20240418,142500,325846730,3130,3130,3130,3130,0
20240418,142400,325846730,3130,3135,3135,3130,12
20240418,142300,325809115,3130,3130,3130,3130,0
20240418,142200,325809115,3130,3130,3130,3130,0
20240418,142100,325809115,3130,3130,3130,3130,11
20240418,142000,325774685,3140,3140,3140,3140,0
20240418,141900,325774685,3140,3140,3140,3140,0
20240418,141800,325774685,3140,3140,3140,3140,31
20240418,141700,325677345,3140,3140,3140,3140,0
20240418,141600,325677345,3140,3140,3140,3140,0
20240418,141500,325677345,3140,3140,3140,3140,0
20240418,141400,325677345,3140,3140,3140,3140,3
20240418,141300,325667925,3120,3120,3140,3120,1174
20240418,141200,322005025,3125,3120,3150,3120,5599
20240418,141100,304498965,3115,3115,3115,3115,0
20240418,141000,304498965,3115,3115,3115,3115,0
20240418,140900,304498965,3115,3115,3115,3115,0
20240418,140800,304498965,3115,3115,3115,3115,0
20240418,140700,304498965,3115,3120,3120,3115,4
20240418,140600,304486490,3115,3115,3115,3115,10
20240418,140500,304455340,3120,3120,3120,3120,0
20240418,140400,304455340,3120,3120,3120,3120,950
20240418,140300,301491340,3120,3120,3120,3120,0
20240418,140200,301491340,3120,3120,3120,3120,0
20240418,140100,301491340,3120,3120,3120,3120,0
20240418,140000,301491340,3120,3120,3120,3120,0
20240418,135900,301491340,3120,3120,3120,3120,0
20240418,135800,301491340,3120,3120,3120,3120,11
20240418,135700,301457020,3110,3110,3110,3110,366
20240418,135600,300318760,3120,3120,3120,3120,0
20240418,135500,300318760,3120,3120,3120,3120,0
20240418,135400,300318760,3120,3120,3120,3120,1
20240418,135300,300315640,3115,3115,3115,3115,0
20240418,135200,300315640,3115,3115,3115,3115,0
20240418,135100,300315640,3115,3115,3115,3115,0
20240418,135000,300315640,3115,3115,3115,3115,0
20240418,134900,300315640,3115,3115,3115,3115,84
20240418,134800,300053980,3115,3115,3115,3115,0
20240418,134700,300053980,3115,3115,3115,3115,0
20240418,134600,300053980,3115,3115,3115,3115,0
20240418,134500,300053980,3115,3115,3115,3115,10
20240418,134400,300022830,3125,3125,3125,3125,0
20240418,134300,300022830,3125,3125,3125,3125,0
20240418,134200,300022830,3125,3125,3125,3125,0
20240418,134100,300022830,3125,3125,3125,3125,0
20240418,134000,300022830,3125,3125,3125,3125,0
20240418,133900,300022830,3125,3125,3125,3125,0
20240418,133800,300022830,3125,3125,3125,3125,0
20240418,133700,300022830,3125,3125,3125,3125,0
20240418,133600,300022830,3125,3110,3125,3110,348
20240418,133500,298940355,3115,3115,3115,3115,1179
20240418,133400,295267770,3120,3120,3120,3120,93
20240418,133300,294977610,3125,3125,3125,3125,0
20240418,133200,294977610,3125,3125,3125,3125,0
20240418,133100,294977610,3125,3125,3125,3125,0
20240418,133000,294977610,3125,3125,3125,3125,0
20240418,132900,294977610,3125,3125,3125,3125,4
20240418,132800,294965110,3120,3120,3120,3120,8
20240418,132700,294940150,3125,3125,3125,3125,0
20240418,132600,294940150,3125,3125,3125,3125,8
20240418,132500,294915150,3125,3120,3125,3120,15
20240418,132400,294868290,3125,3125,3125,3125,0
20240418,132300,294868290,3125,3125,3125,3125,11
20240418,132200,294833915,3120,3120,3120,3120,0
20240418,132100,294833915,3120,3120,3120,3120,61
20240418,132000,294643595,3125,3125,3125,3125,0
20240418,131900,294643595,3125,3120,3125,3120,19
20240418,131800,294584265,3120,3120,3120,3120,0
20240418,131700,294584265,3120,3120,3120,3120,430
20240418,131600,293242665,3120,3120,3120,3120,5
20240418,131500,293227065,3120,3120,3120,3120,0
20240418,131400,293227065,3120,3120,3120,3120,0
20240418,131300,293227065,3120,3120,3120,3120,0
20240418,131200,293227065,3120,3120,3120,3120,0
20240418,131100,293227065,3120,3120,3120,3120,0
20240418,131000,293227065,3120,3120,3120,3120,0
20240418,130900,293227065,3120,3120,3120,3120,13
20240418,130800,293186505,3120,3100,3120,3100,2494
20240418,130700,285431980,3095,3095,3095,3095,0
20240418,130600,285431980,3095,3095,3095,3095,0
20240418,130500,285431980,3095,3095,3095,3095,126
20240418,130400,285042010,3100,3100,3100,3100,10
20240418,130300,285011010,3100,3100,3100,3100,0
20240418,130200,285011010,3100,3100,3100,3100,0
20240418,130100,285011010,3100,3100,3100,3100,10
20240418,130000,284980010,3100,3100,3100,3100,0
20240418,125900,284980010,3100,3100,3100,3100,0
20240418,125800,284980010,3100,3100,3100,3100,1
20240418,125700,284976910,3100,3100,3100,3100,10
20240418,125600,284945910,3100,3100,3100,3100,2
20240418,125500,284939710,3100,3100,3100,3100,0
20240418,125400,284939710,3100,3090,3100,3090,30
20240418,125300,284846860,3085,3085,3085,3080,630
20240418,125200,282904510,3095,3100,3100,3095,155
20240418,125100,282424310,3100,3100,3100,3100,9
20240418,125000,282396410,3100,3100,3100,3100,33
20240418,124900,282294110,3100,3100,3100,3100,10
20240418,124800,282263110,3100,3100,3100,3100,13
20240418,124700,282222810,3100,3100,3100,3095,116
20240418,124600,281863215,3100,3100,3100,3100,17
20240418,124500,281810515,3095,3095,3095,3095,20
20240418,124400,281748615,3100,3100,3100,3100,10
20240418,124300,281717615,3105,3105,3105,3105,0
20240418,124200,281717615,3105,3105,3105,3105,0
20240418,124100,281717615,3105,3100,3105,3100,46
20240418,124000,281574950,3115,3115,3115,3085,5845
20240418,123900,263505015,3095,3115,3115,3095,1190
20240418,123800,259819635,3125,3125,3125,3125,0
20240418,123700,259819635,3125,3125,3125,3125,0
20240418,123600,259819635,3125,3125,3125,3125,0
20240418,123500,259819635,3125,3125,3125,3125,0
20240418,123400,259819635,3125,3125,3125,3125,0
20240418,123300,259819635,3125,3125,3125,3125,0
20240418,123200,259819635,3125,3125,3125,3125,0
20240418,123100,259819635,3125,3125,3125,3125,0
20240418,123000,259819635,3125,3125,3125,3125,0
20240418,122900,259819635,3125,3125,3125,3125,5
20240418,122800,259804010,3125,3125,3125,3125,0
20240418,122700,259804010,3125,3125,3125,3125,0
20240418,122600,259804010,3125,3120,3125,3120,3
20240418,122500,259794640,3125,3125,3125,3120,46
20240418,122400,259651105,3120,3125,3125,3120,376
20240418,122300,258476110,3125,3125,3125,3125,0
20240418,122200,258476110,3125,3125,3125,3125,0
20240418,122100,258476110,3125,3115,3125,3100,167
20240418,122000,257956980,3125,3125,3125,3125,0
20240418,121900,257956980,3125,3120,3125,3110,91
20240418,121800,257673410,3125,3125,3125,3125,30
20240418,121700,257579660,3125,3125,3125,3125,15
20240418,121600,257532785,3125,3125,3125,3125,0
20240418,121500,257532785,3125,3125,3125,3125,591
20240418,121400,255685910,3120,3120,3120,3120,10
20240418,121300,255654710,3125,3125,3125,3125,0
20240418,121200,255654710,3125,3130,3130,3125,60
20240418,121100,255467060,3130,3130,3130,3130,20
20240418,121000,255404460,3130,3125,3130,3125,644
20240418,120900,253389240,3130,3130,3130,3130,0
20240418,120800,253389240,3130,3130,3130,3130,252
20240418,120700,252600480,3130,3130,3130,3130,152
20240418,120600,252124720,3130,3120,3130,3120,70
20240418,120500,251906220,3120,3135,3135,3120,235
20240418,120400,251172550,3135,3135,3135,3135,36
20240418,120300,251059690,3140,3140,3140,3140,0
20240418,120200,251059690,3140,3130,3140,3130,301
20240418,120100,250114910,3140,3140,3140,3140,0
20240418,120000,250114910,3140,3140,3140,3140,0
20240418,115900,250114910,3140,3140,3140,3140,10
20240418,115800,250083510,3145,3145,3145,3145,0
20240418,115700,250083510,3145,3125,3145,3125,2973
20240418,115600,240768330,3125,3125,3125,3125,0
20240418,115500,240768330,3125,3125,3125,3125,800
20240418,115400,238268330,3125,3125,3125,3125,0
20240418,115300,238268330,3125,3125,3125,3125,0
20240418,115200,238268330,3125,3125,3125,3125,70
20240418,115100,238049580,3130,3130,3130,3130,0
20240418,115000,238049580,3130,3125,3130,3125,536
20240418,114900,236374465,3125,3130,3130,3125,350
20240418,114800,235279900,3125,3130,3130,3125,1043
20240418,114700,232015810,3130,3125,3130,3125,927
20240418,114600,229118795,3120,3125,3125,3120,62
20240418,114500,228925350,3130,3125,3130,3125,923
20240418,114400,226040970,3125,3115,3125,3115,170
20240418,114300,225510920,3115,3115,3115,3115,500
20240418,114200,223953420,3115,3115,3115,3115,50
20240418,114100,223797670,3130,3120,3130,3120,776
20240418,114000,221375790,3135,3130,3135,3130,2761
20240418,113900,212725825,3110,3110,3110,3110,3
20240418,113800,212716495,3135,3125,3135,3125,4445
20240418,113700,198801780,3110,3110,3110,3110,403
20240418,113600,197548450,3110,3110,3125,3110,717
20240418,113500,195317380,3105,3115,3130,3105,1720
20240418,113400,189959180,3120,3165,3165,3090,2961
20240418,113300,180704610,3165,3095,3190,3095,19054
20240418,113200,120934685,3090,3090,3090,3090,100
20240418,113100,120625685,3090,3090,3090,3090,0
20240418,113000,120625685,3090,3090,3090,3090,0
20240418,112900,120625685,3090,3090,3090,3090,0
20240418,112800,120625685,3090,3090,3090,3090,0
20240418,112700,120625685,3090,3090,3090,3090,0
20240418,112600,120625685,3090,3090,3090,3090,10
20240418,112500,120594785,3080,3080,3080,3080,0
20240418,112400,120594785,3080,3080,3080,3080,0
20240418,112300,120594785,3080,3080,3080,3080,0
20240418,112200,120594785,3080,3080,3080,3080,282
20240418,112100,119726225,3085,3085,3085,3085,45
20240418,112000,119587400,3085,3085,3085,3085,13
20240418,111900,119547295,3090,3090,3090,3090,40
20240418,111800,119423695,3090,3090,3090,3090,0
20240418,111700,119423695,3090,3090,3090,3090,0
20240418,111600,119423695,3090,3095,3095,3090,729
20240418,111500,117168130,3095,3100,3100,3095,1026
20240418,111400,113992560,3100,3100,3105,3100,191
20240418,111300,113400455,3100,3105,3105,3100,225
20240418,111200,112702205,3110,3115,3115,3110,20
20240418,111100,112639955,3125,3125,3125,3125,0
20240418,111000,112639955,3125,3120,3125,3120,100
20240418,110900,112327505,3125,3125,3125,3115,221
20240418,110800,111637930,3125,3125,3125,3120,310
20240418,110700,110669280,3120,3120,3125,3120,1036
20240418,110600,107436940,3120,3115,3120,3115,300
20240418,110500,106501440,3115,3115,3115,3115,4
20240418,110400,106488980,3120,3120,3120,3120,1
20240418,110300,106485860,3115,3115,3115,3115,278
20240418,110200,105619890,3115,3115,3115,3115,9
20240418,110100,105591855,3115,3115,3120,3115,36
20240418,110000,105479640,3120,3120,3120,3120,10
20240418,105900,105448440,3100,3100,3100,3100,0
20240418,105800,105448440,3100,3105,3105,3100,142
20240418,105700,105008220,3120,3105,3120,3105,112
20240418,105600,104660280,3110,3105,3110,3105,100
20240418,105500,104349380,3110,3110,3110,3110,20
20240418,105400,104287180,3110,3110,3120,3110,58
20240418,105300,104106690,3110,3105,3120,3105,4672
20240418,105200,89574560,3110,3110,3110,3110,0
20240418,105100,89574560,3110,3095,3110,3095,1063
20240418,105000,86277990,3095,3095,3095,3095,300
20240418,104900,85349490,3095,3095,3095,3095,0
20240418,104800,85349490,3095,3095,3095,3095,1
20240418,104700,85346395,3095,3090,3095,3090,27
20240418,104600,85262880,3090,3090,3090,3090,10
20240418,104500,85231980,3090,3090,3090,3090,94
20240418,104400,84941520,3095,3090,3095,3090,133
20240418,104300,84530435,3090,3090,3090,3090,1000
20240418,104200,81440435,3090,3090,3095,3090,490
20240418,104100,79926225,3095,3090,3095,3090,353
20240418,104000,78835400,3100,3100,3100,3100,12
20240418,103900,78798200,3095,3090,3095,3090,126
20240418,103800,78408280,3095,3090,3095,3090,771
20240418,103700,76024750,3090,3090,3090,3090,0
20240418,103600,76024750,3090,3090,3090,3090,0
20240418,103500,76024750,3090,3065,3090,3065,581
20240418,103400,74235675,3075,3075,3075,3075,0
20240418,103300,74235675,3075,3075,3075,3075,0
20240418,103200,74235675,3075,3075,3075,3075,0
20240418,103100,74235675,3075,3055,3075,3055,15
20240418,103000,74189650,3075,3075,3075,3075,0
20240418,102900,74189650,3075,3075,3075,3075,0
20240418,102800,74189650,3075,3055,3075,3055,31
20240418,102700,74094705,3075,3075,3075,3075,11
20240418,102600,74060880,3055,3055,3055,3055,5
20240418,102500,74045605,3075,3075,3075,3075,0
20240418,102400,74045605,3075,3075,3075,3075,0
20240418,102300,74045605,3075,3070,3075,3070,89
20240418,102200,73772320,3070,3060,3070,3060,1166
20240418,102100,70203940,3060,3050,3060,3040,6350
20240418,102000,50816075,3050,3045,3050,3045,3216
20240418,101900,41022245,3035,3045,3045,3035,9
20240418,101800,40994890,3045,3045,3045,3045,0
20240418,101700,40994890,3045,3045,3045,3045,0
20240418,101600,40994890,3045,3045,3045,3045,1
20240418,101500,40991845,3035,3035,3035,3035,5
20240418,101400,40976670,3045,3045,3045,3045,0
20240418,101300,40976670,3045,3045,3045,3045,1
20240418,101200,40973625,3035,3040,3040,3035,1505
20240418,101100,36398450,3050,3050,3050,3050,1
20240418,101000,36395400,3040,3050,3050,3040,20
20240418,100900,36334450,3050,3050,3050,3050,186
20240418,100800,35767150,3040,3040,3040,3040,5
20240418,100700,35751950,3050,3040,3050,3040,169
20240418,100600,35238090,3050,3050,3050,3050,11
20240418,100500,35204540,3040,3040,3040,3040,15
20240418,100400,35158940,3050,3040,3050,3040,1445
20240418,100300,30766130,3040,3050,3050,3040,15
20240418,100200,30720430,3040,3040,3040,3040,0
20240418,100100,30720430,3040,3050,3050,3040,17
20240418,100000,30668630,3040,3040,3040,3040,0
20240418,095900,30668630,3040,3040,3040,3040,5
20240418,095800,30653430,3050,3050,3050,3050,1
20240418,095700,30650380,3040,3045,3050,3040,26
20240418,095600,30571185,3040,3045,3045,3040,164
20240418,095500,30072620,3050,3050,3050,3050,4
20240418,095400,30060420,3050,3050,3050,3050,328
20240418,095300,29060020,3050,3050,3050,3050,85
20240418,095200,28800770,3050,3050,3050,3050,3
20240418,095100,28791620,3050,3050,3050,3050,0
20240418,095000,28791620,3050,3050,3050,3050,0
20240418,094900,28791620,3050,3050,3050,3050,1
20240418,094800,28788570,3050,3050,3050,3050,0
20240418,094700,28788570,3050,3050,3050,3050,11
20240418,094600,28755020,3035,3050,3050,3035,153
20240418,094500,28289165,3050,3050,3050,3050,12
20240418,094400,28252565,3040,3050,3050,3040,603
20240418,094300,26419415,3050,3050,3050,3050,0
20240418,094200,26419415,3050,3055,3055,3050,543
20240418,094100,24763210,3050,3050,3050,3050,166
20240418,094000,24256910,3050,3045,3050,3045,11
20240418,093900,24223365,3055,3055,3055,3055,0
20240418,093800,24223365,3055,3055,3055,3055,0
20240418,093700,24223365,3055,3055,3055,3055,0
20240418,093600,24223365,3055,3055,3055,3055,0
20240418,093500,24223365,3055,3055,3055,3055,0
20240418,093400,24223365,3055,3055,3055,3055,0
20240418,093300,24223365,3055,3055,3055,3055,0
20240418,093200,24223365,3055,3055,3055,3055,0
20240418,093100,24223365,3055,3055,3055,3055,0
20240418,093000,24223365,3055,3055,3055,3055,2
20240418,092900,24217255,3055,3055,3055,3055,0
20240418,092800,24217255,3055,3055,3055,3055,12
20240418,092700,24180595,3030,3030,3030,3030,0
20240418,092600,24180595,3030,3035,3035,3030,577
20240418,092500,22429430,3035,3055,3055,3035,196
20240418,092400,21834530,3055,3055,3055,3055,11
20240418,092300,21800925,3050,3050,3050,3050,2000
20240418,092200,15700925,3050,3050,3050,3050,0
20240418,092100,15700925,3050,3050,3050,3050,0
20240418,092000,15700925,3050,3050,3050,3050,0
20240418,091900,15700925,3050,3050,3050,3050,0
20240418,091800,15700925,3050,3050,3050,3050,0
20240418,091700,15700925,3050,3050,3050,3050,3
20240418,091600,15691775,3050,3050,3050,3050,0
20240418,091500,15691775,3050,3050,3050,3050,0
20240418,091400,15691775,3050,3050,3050,3050,0
20240418,091300,15691775,3050,3050,3050,3050,0
20240418,091200,15691775,3050,3050,3050,3050,0
20240418,091100,15691775,3050,3050,3050,3050,0
20240418,091000,15691775,3050,3050,3050,3050,0
20240418,090900,15691775,3050,3050,3050,3050,0
20240418,090800,15691775,3050,3050,3050,3050,0
20240418,090700,15691775,3050,3050,3050,3050,10
20240418,090600,15661275,3030,3030,3030,3030,72
20240418,090500,15443115,3030,3030,3030,3030,0
20240418,090400,15443115,3030,3030,3030,3030,470
20240418,090300,14019015,3030,3030,3030,3030,230
20240418,090200,13322115,3050,3050,3050,3050,0
20240418,090100,13322115,3050,3050,3050,3050,0
20240418,090000,13322115,3050,3050,3055,3035,4369