stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,193200,2023185085,3335,3335,3335,3335,3082
20240418,193100,2023185085,3335,3335,3335,3335,0
20240418,193000,2023185085,3335,3335,3335,3335,0
20240418,192900,2023185085,3335,3335,3335,3335,0
20240418,192800,2023185085,3335,3335,3335,3335,0
20240418,192700,2023185085,3335,3335,3335,3335,0
20240418,192600,2023185085,3335,3335,3335,3335,0
20240418,192500,2023185085,3335,3335,3335,3335,0
20240418,192400,2023185085,3335,3335,3335,3335,0
20240418,192300,2023185085,3335,3335,3335,3335,0
20240418,192200,2023185085,3335,3335,3335,3335,0
20240418,192100,2023185085,3335,3335,3335,3335,0
20240418,192000,2023185085,3335,3335,3335,3335,0
20240418,191900,2023185085,3335,3335,3335,3335,0
20240418,191800,2023185085,3335,3335,3335,3335,0
20240418,191700,2023185085,3335,3335,3335,3335,0
20240418,191600,2023185085,3335,3335,3335,3335,0
20240418,191500,2023185085,3335,3335,3335,3335,0
20240418,191400,2023185085,3335,3335,3335,3335,0
20240418,191300,2023185085,3335,3335,3335,3335,0
20240418,191200,2023185085,3335,3335,3335,3335,0
20240418,191100,2023185085,3335,3335,3335,3335,0
20240418,191000,2023185085,3335,3335,3335,3335,0
20240418,190900,2023185085,3335,3335,3335,3335,0
20240418,190800,2023185085,3335,3335,3335,3335,0
20240418,190700,2023185085,3335,3335,3335,3335,0
20240418,190600,2023185085,3335,3335,3335,3335,0
20240418,190500,2023185085,3335,3335,3335,3335,0
20240418,190400,2023185085,3335,3335,3335,3335,0
20240418,190300,2023185085,3335,3335,3335,3335,0
20240418,190200,2023185085,3335,3335,3335,3335,3082
20240418,190100,2023185085,3335,3335,3335,3335,0
20240418,190000,2023185085,3335,3335,3335,3335,0
20240418,185900,2023185085,3335,3335,3335,3335,0
20240418,185800,2023185085,3335,3335,3335,3335,0
20240418,185700,2023185085,3335,3335,3335,3335,0
20240418,185600,2023185085,3335,3335,3335,3335,0
20240418,185500,2023185085,3335,3335,3335,3335,0
20240418,185400,2023185085,3335,3335,3335,3335,0
20240418,185300,2023185085,3335,3335,3335,3335,0
20240418,185200,2023185085,3335,3335,3335,3335,0
20240418,185100,2023185085,3335,3335,3335,3335,0
20240418,185000,2023185085,3335,3335,3335,3335,0
20240418,184900,2023185085,3335,3335,3335,3335,0
20240418,184800,2023185085,3335,3335,3335,3335,0
20240418,184700,2023185085,3335,3335,3335,3335,0
20240418,184600,2023185085,3335,3335,3335,3335,0
20240418,184500,2023185085,3335,3335,3335,3335,0
20240418,184400,2023185085,3335,3335,3335,3335,0
20240418,184300,2023185085,3335,3335,3335,3335,0
20240418,184200,2023185085,3335,3335,3335,3335,0
20240418,184100,2023185085,3335,3335,3335,3335,0
20240418,184000,2023185085,3335,3335,3335,3335,0
20240418,183900,2023185085,3335,3335,3335,3335,0
20240418,183800,2023185085,3335,3335,3335,3335,0
20240418,183700,2023185085,3335,3335,3335,3335,0
20240418,183600,2023185085,3335,3335,3335,3335,0
20240418,183500,2023185085,3335,3335,3335,3335,0
20240418,183400,2023185085,3335,3335,3335,3335,0
20240418,183300,2023185085,3335,3335,3335,3335,0
20240418,183200,2023185085,3335,3335,3335,3335,3082
20240418,183100,2023185085,3335,3335,3335,3335,0
20240418,183000,2023185085,3335,3335,3335,3335,0
20240418,182900,2023185085,3335,3335,3335,3335,0
20240418,182800,2023185085,3335,3335,3335,3335,0
20240418,182700,2023185085,3335,3335,3335,3335,0
20240418,182600,2023185085,3335,3335,3335,3335,0
20240418,182500,2023185085,3335,3335,3335,3335,0
20240418,182400,2023185085,3335,3335,3335,3335,0
20240418,182300,2023185085,3335,3335,3335,3335,0
20240418,182200,2023185085,3335,3335,3335,3335,0
20240418,182100,2023185085,3335,3335,3335,3335,0
20240418,182000,2023185085,3335,3335,3335,3335,0
20240418,181900,2023185085,3335,3335,3335,3335,0
20240418,181800,2023185085,3335,3335,3335,3335,0
20240418,181700,2023185085,3335,3335,3335,3335,0
20240418,181600,2023185085,3335,3335,3335,3335,0
20240418,181500,2023185085,3335,3335,3335,3335,0
20240418,181400,2023185085,3335,3335,3335,3335,0
20240418,181300,2023185085,3335,3335,3335,3335,0
20240418,181200,2023185085,3335,3335,3335,3335,0
20240418,181100,2023185085,3335,3335,3335,3335,0
20240418,181000,2023185085,3335,3335,3335,3335,0
20240418,180900,2023185085,3335,3335,3335,3335,0
20240418,180800,2023185085,3335,3335,3335,3335,0
20240418,180700,2023185085,3335,3335,3335,3335,0
20240418,180600,2023185085,3335,3335,3335,3335,0
20240418,180500,2023185085,3335,3335,3335,3335,0
20240418,180400,2023185085,3335,3335,3335,3335,0
20240418,180300,2023185085,3335,3335,3335,3335,0
20240418,180200,2023185085,3335,3335,3335,3335,3082
20240418,180100,2023185085,3335,3335,3335,3335,0
20240418,180000,2023185085,3335,3335,3335,3335,0
20240418,175900,2023185085,3335,3335,3335,3335,0
20240418,175800,2023185085,3335,3335,3335,3335,0
20240418,175700,2023185085,3335,3335,3335,3335,0
20240418,175600,2023185085,3335,3335,3335,3335,0
20240418,175500,2023185085,3335,3335,3335,3335,0
20240418,175400,2023185085,3335,3335,3335,3335,0
20240418,175300,2023185085,3335,3335,3335,3335,0
20240418,175200,2023185085,3335,3335,3335,3335,0
20240418,175100,2023185085,3335,3335,3335,3335,0
20240418,175000,2023185085,3335,3335,3335,3335,0
20240418,174900,2023185085,3335,3335,3335,3335,0
20240418,174800,2023185085,3335,3335,3335,3335,0
20240418,174700,2023185085,3335,3335,3335,3335,0
20240418,174600,2023185085,3335,3335,3335,3335,0
20240418,174500,2023185085,3335,3335,3335,3335,0
20240418,174400,2023185085,3335,3335,3335,3335,0
20240418,174300,2023185085,3335,3335,3335,3335,0
20240418,174200,2023185085,3335,3335,3335,3335,0
20240418,174100,2023185085,3335,3335,3335,3335,0
20240418,174000,2023185085,3335,3335,3335,3335,0
20240418,173900,2023185085,3335,3335,3335,3335,0
20240418,173800,2023185085,3335,3335,3335,3335,0
20240418,173700,2023185085,3335,3335,3335,3335,0
20240418,173600,2023185085,3335,3335,3335,3335,0
20240418,173500,2023185085,3335,3335,3335,3335,0
20240418,173400,2023185085,3335,3335,3335,3335,0
20240418,173300,2023185085,3335,3335,3335,3335,0
20240418,173200,2023185085,3335,3335,3335,3335,3082
20240418,173100,2023185085,3335,3335,3335,3335,0
20240418,173000,2023185085,3335,3335,3335,3335,0
20240418,172900,2023185085,3335,3335,3335,3335,0
20240418,172800,2023185085,3335,3335,3335,3335,0
20240418,172700,2023185085,3335,3335,3335,3335,0
20240418,172600,2023185085,3335,3335,3335,3335,0
20240418,172500,2023185085,3335,3335,3335,3335,0
20240418,172400,2023185085,3335,3335,3335,3335,0
20240418,172300,2023185085,3335,3335,3335,3335,0
20240418,172200,2023185085,3335,3335,3335,3335,0
20240418,172100,2023185085,3335,3335,3335,3335,0
20240418,172000,2023185085,3335,3335,3335,3335,0
20240418,171900,2023185085,3335,3335,3335,3335,0
20240418,171800,2023185085,3335,3335,3335,3335,0
20240418,171700,2023185085,3335,3335,3335,3335,0
20240418,171600,2023185085,3335,3335,3335,3335,0
20240418,171500,2023185085,3335,3335,3335,3335,0
20240418,171400,2023185085,3335,3335,3335,3335,0
20240418,171300,2023185085,3335,3335,3335,3335,0
20240418,171200,2023185085,3335,3335,3335,3335,0
20240418,171100,2023185085,3335,3335,3335,3335,0
20240418,171000,2023185085,3335,3335,3335,3335,0
20240418,170900,2023185085,3335,3335,3335,3335,0
20240418,170800,2023185085,3335,3335,3335,3335,0
20240418,170700,2023185085,3335,3335,3335,3335,0
20240418,170600,2023185085,3335,3335,3335,3335,0
20240418,170500,2023185085,3335,3335,3335,3335,0
20240418,170400,2023185085,3335,3335,3335,3335,0
20240418,170300,2023185085,3335,3335,3335,3335,0
20240418,170200,2023185085,3335,3335,3335,3335,3082
20240418,170100,2023185085,3335,3335,3335,3335,0
20240418,170000,2023185085,3335,3335,3335,3335,0
20240418,165900,2023185085,3335,3335,3335,3335,0
20240418,165800,2023185085,3335,3335,3335,3335,0
20240418,165700,2023185085,3335,3335,3335,3335,0
20240418,165600,2023185085,3335,3335,3335,3335,0
20240418,165500,2023185085,3335,3335,3335,3335,0
20240418,165400,2023185085,3335,3335,3335,3335,0
20240418,165300,2023185085,3335,3335,3335,3335,0
20240418,165200,2023185085,3335,3335,3335,3335,0
20240418,165100,2023185085,3335,3335,3335,3335,0
20240418,165000,2023185085,3335,3335,3335,3335,0
20240418,164900,2023185085,3335,3335,3335,3335,0
20240418,164800,2023185085,3335,3335,3335,3335,0
20240418,164700,2023185085,3335,3335,3335,3335,0
20240418,164600,2023185085,3335,3335,3335,3335,0
20240418,164500,2023185085,3335,3335,3335,3335,0
20240418,164400,2023185085,3335,3335,3335,3335,0
20240418,164300,2023185085,3335,3335,3335,3335,0
20240418,164200,2023185085,3335,3335,3335,3335,0
20240418,164100,2023185085,3335,3335,3335,3335,0
20240418,164000,2023185085,3335,3335,3335,3335,0
20240418,163900,2023185085,3335,3335,3335,3335,0
20240418,163800,2023185085,3335,3335,3335,3335,0
20240418,163700,2023185085,3335,3335,3335,3335,0
20240418,163600,2023185085,3335,3335,3335,3335,0
20240418,163500,2023185085,3335,3335,3335,3335,0
20240418,163400,2023185085,3335,3335,3335,3335,0
20240418,163300,2023185085,3335,3335,3335,3335,0
20240418,163200,2023185085,3335,3335,3335,3335,3082
20240418,163100,2023185085,3335,3335,3335,3335,0
20240418,163000,2023185085,3335,3335,3335,3335,0
20240418,162900,2023185085,3335,3335,3335,3335,0
20240418,162800,2023185085,3335,3335,3335,3335,0
20240418,162700,2023185085,3335,3335,3335,3335,0
20240418,162600,2023185085,3335,3335,3335,3335,0
20240418,162500,2023185085,3335,3335,3335,3335,0
20240418,162400,2023185085,3335,3335,3335,3335,0
20240418,162300,2023185085,3335,3335,3335,3335,0
20240418,162200,2023185085,3335,3335,3335,3335,0
20240418,162100,2023185085,3335,3335,3335,3335,0
20240418,162000,2023185085,3335,3335,3335,3335,0
20240418,161900,2023185085,3335,3335,3335,3335,0
20240418,161800,2023185085,3335,3335,3335,3335,0
20240418,161700,2023185085,3335,3335,3335,3335,0
20240418,161600,2023185085,3335,3335,3335,3335,0
20240418,161500,2023185085,3335,3335,3335,3335,0
20240418,161400,2023185085,3335,3335,3335,3335,0
20240418,161300,2023185085,3335,3335,3335,3335,0
20240418,161200,2023185085,3335,3335,3335,3335,0
20240418,161100,2023185085,3335,3335,3335,3335,0
20240418,161000,2023185085,3335,3335,3335,3335,0
20240418,160900,2023185085,3335,3335,3335,3335,0
20240418,160800,2023185085,3335,3335,3335,3335,0
20240418,160700,2023185085,3335,3335,3335,3335,0
20240418,160600,2023185085,3335,3335,3335,3335,0
20240418,160500,2023185085,3335,3335,3335,3335,0
20240418,160400,2023185085,3335,3335,3335,3335,0
20240418,160300,2023185085,3335,3335,3335,3335,0
20240418,160200,2023185085,3335,3335,3335,3335,3082
20240418,160100,2023185085,3335,3335,3335,3335,0
20240418,160000,2023185085,3335,3335,3335,3335,0
20240418,155900,2023185085,3335,3335,3335,3335,0
20240418,155800,2023185085,3335,3335,3335,3335,0
20240418,155700,2023185085,3335,3335,3335,3335,0
20240418,155600,2023185085,3335,3335,3335,3335,0
20240418,155500,2023185085,3335,3335,3335,3335,0
20240418,155400,2023185085,3335,3335,3335,3335,0
20240418,155300,2023185085,3335,3335,3335,3335,0
20240418,155200,2023185085,3335,3335,3335,3335,0
20240418,155100,2023185085,3335,3335,3335,3335,0
20240418,155000,2023185085,3335,3335,3335,3335,0
20240418,154900,2023185085,3335,3335,3335,3335,0
20240418,154800,2023185085,3335,3335,3335,3335,0
20240418,154700,2023185085,3335,3335,3335,3335,0
20240418,154600,2023185085,3335,3335,3335,3335,0
20240418,154500,2023185085,3335,3335,3335,3335,0
20240418,154400,2023185085,3335,3335,3335,3335,0
20240418,154300,2023185085,3335,3335,3335,3335,0
20240418,154200,2023185085,3335,3335,3335,3335,0
20240418,154100,2023185085,3335,3335,3335,3335,0
20240418,154000,2023185085,3335,3335,3335,3335,0
20240418,153900,2023185085,3335,3335,3335,3335,0
20240418,153800,2023185085,3335,3335,3335,3335,0
20240418,153700,2023185085,3335,3335,3335,3335,0
20240418,153600,2023185085,3335,3335,3335,3335,0
20240418,153500,2023185085,3335,3335,3335,3335,0
20240418,153400,2023185085,3335,3335,3335,3335,0
20240418,153300,2023185085,3335,3335,3335,3335,0
20240418,153200,2023185085,3335,3335,3335,3335,3082
20240418,153100,2023185085,3335,3335,3335,3335,0
20240418,153000,2023185085,3335,3335,3335,3335,3082
20240418,152900,2012906615,3320,3320,3320,3320,0
20240418,152800,2012906615,3320,3320,3320,3320,0
20240418,152700,2012906615,3320,3320,3320,3320,0
20240418,152600,2012906615,3320,3320,3320,3320,0
20240418,152500,2012906615,3320,3320,3320,3320,0
20240418,152400,2012906615,3320,3320,3320,3320,0
20240418,152300,2012906615,3320,3320,3320,3320,0
20240418,152200,2012906615,3320,3320,3320,3320,0
20240418,152100,2012906615,3320,3320,3320,3320,0
20240418,152000,2012906615,3320,3320,3320,3320,0
20240418,151900,2012906615,3320,3315,3330,3315,1653
20240418,151800,2007415415,3295,3305,3305,3295,1093
20240418,151700,2003807700,3305,3305,3305,3305,1529
20240418,151600,1998754355,3310,3310,3310,3305,527
20240418,151500,1997010720,3320,3315,3320,3315,297
20240418,151400,1996024690,3320,3310,3320,3310,106
20240418,151300,1995672880,3310,3310,3310,3305,31
20240418,151200,1995570390,3305,3305,3305,3305,0
20240418,151100,1995570390,3305,3305,3305,3305,0
20240418,151000,1995570390,3305,3300,3305,3300,125
20240418,150900,1995157270,3300,3305,3305,3300,116
20240418,150800,1994774185,3305,3305,3305,3305,288
20240418,150700,1993822345,3305,3305,3305,3305,81
20240418,150600,1993554640,3305,3305,3305,3300,541
20240418,150500,1991768070,3305,3305,3305,3305,185
20240418,150400,1991156645,3305,3305,3305,3305,125
20240418,150300,1990743520,3305,3305,3305,3305,0
20240418,150200,1990743520,3305,3305,3305,3305,360
20240418,150100,1989553720,3305,3310,3310,3305,153
20240418,150000,1989047300,3310,3310,3310,3310,3
20240418,145900,1989037370,3320,3310,3320,3310,253
20240418,145800,1988198905,3310,3310,3310,3310,10
20240418,145700,1988165805,3310,3310,3310,3310,0
20240418,145600,1988165805,3310,3310,3310,3310,70
20240418,145500,1987934105,3310,3310,3310,3310,21
20240418,145400,1987864595,3305,3305,3305,3305,0
20240418,145300,1987864595,3305,3305,3305,3305,130
20240418,145200,1987434945,3305,3305,3305,3305,0
20240418,145100,1987434945,3305,3295,3305,3295,454
20240418,145000,1985935985,3295,3290,3295,3290,403
20240418,144900,1984609615,3290,3290,3290,3290,618
20240418,144800,1982576395,3290,3300,3300,3290,520
20240418,144700,1980864055,3290,3300,3300,3290,332
20240418,144600,1979770725,3305,3305,3305,3305,2
20240418,144500,1979764115,3305,3305,3305,3305,1
20240418,144400,1979760810,3290,3295,3300,3290,1250
20240418,144300,1975644515,3300,3300,3300,3300,0
20240418,144200,1975644515,3300,3300,3300,3300,184
20240418,144100,1975037315,3315,3315,3315,3315,0
20240418,144000,1975037315,3315,3315,3315,3315,0
20240418,143900,1975037315,3315,3315,3315,3315,0
20240418,143800,1975037315,3315,3315,3315,3315,2
20240418,143700,1975030685,3315,3315,3315,3315,1
20240418,143600,1975027370,3315,3310,3315,3310,100
20240418,143500,1974695930,3315,3315,3315,3315,1
20240418,143400,1974692615,3300,3300,3300,3300,330
20240418,143300,1973603615,3315,3300,3315,3290,103
20240418,143200,1973264145,3320,3320,3320,3320,1
20240418,143100,1973260825,3300,3315,3320,3300,225
20240418,143000,1972518010,3300,3320,3320,3300,318
20240418,142900,1971468310,3300,3320,3320,3300,22
20240418,142800,1971395290,3320,3320,3320,3320,22
20240418,142700,1971322250,3320,3320,3320,3320,21
20240418,142600,1971252530,3320,3320,3320,3320,21
20240418,142500,1971182810,3320,3320,3320,3320,11
20240418,142400,1971146290,3300,3320,3320,3300,877
20240418,142300,1968245000,3320,3320,3320,3320,26
20240418,142200,1968158680,3320,3315,3320,3315,127
20240418,142100,1967737670,3315,3315,3315,3315,2
20240418,142000,1967731040,3310,3315,3315,3310,33
20240418,141900,1967621655,3315,3315,3315,3315,66
20240418,141800,1967402865,3315,3320,3320,3315,189
20240418,141700,1966776250,3320,3320,3320,3320,16
20240418,141600,1966723130,3320,3330,3330,3320,493
20240418,141500,1965083875,3330,3335,3335,3330,89
20240418,141400,1964787395,3335,3340,3345,3335,126
20240418,141300,1964366455,3340,3340,3340,3340,22
20240418,141200,1964292975,3340,3340,3340,3335,338
20240418,141100,1963164070,3340,3335,3340,3335,975
20240418,141000,1959908670,3335,3330,3335,3330,2220
20240418,140900,1952506035,3325,3330,3330,3325,830
20240418,140800,1949742285,3325,3325,3325,3325,220
20240418,140700,1949010785,3320,3320,3320,3320,72
20240418,140600,1948771745,3320,3320,3320,3315,44
20240418,140500,1948625670,3320,3320,3325,3320,586
20240418,140400,1946678910,3320,3315,3320,3315,131
20240418,140300,1946244140,3315,3320,3320,3310,80
20240418,140200,1945979030,3320,3310,3320,3310,24
20240418,140100,1945899455,3300,3300,3300,3300,1
20240418,140000,1945896155,3300,3300,3305,3300,69
20240418,135900,1945668450,3310,3310,3315,3310,3
20240418,135800,1945658515,3300,3300,3300,3300,0
20240418,135700,1945658515,3300,3300,3300,3300,4
20240418,135600,1945645315,3300,3300,3300,3300,1
20240418,135500,1945642015,3295,3295,3315,3295,3857
20240418,135400,1932865150,3290,3290,3290,3290,0
20240418,135300,1932865150,3290,3300,3300,3290,4
20240418,135200,1932851960,3300,3300,3300,3300,1023
20240418,135100,1929476060,3300,3285,3300,3285,1435
20240418,135000,1924749175,3280,3290,3290,3275,597
20240418,134900,1922793835,3290,3290,3290,3290,29
20240418,134800,1922698425,3290,3290,3290,3290,1705
20240418,134700,1917088975,3290,3290,3290,3290,3
20240418,134600,1917079105,3290,3290,3290,3290,2
20240418,134500,1917072525,3290,3290,3290,3285,37
20240418,134400,1916950835,3290,3280,3290,3280,575
20240418,134300,1915061660,3280,3270,3280,3270,52
20240418,134200,1914891600,3265,3265,3265,3265,8
20240418,134100,1914865480,3260,3260,3260,3260,0
20240418,134000,1914865480,3260,3260,3265,3260,1804
20240418,133900,1908978660,3260,3260,3260,3255,306
20240418,133800,1907981110,3260,3260,3260,3260,171
20240418,133700,1907423650,3265,3265,3265,3265,1
20240418,133600,1907420385,3260,3260,3260,3260,85
20240418,133500,1907143285,3260,3265,3265,3260,23
20240418,133400,1907068270,3265,3265,3265,3260,693
20240418,133300,1904807625,3265,3265,3265,3265,53
20240418,133200,1904634580,3265,3265,3265,3265,1
20240418,133100,1904631315,3260,3260,3260,3255,795
20240418,133000,1902041115,3260,3255,3260,3255,2
20240418,132900,1902034600,3255,3255,3260,3255,303
20240418,132800,1901048330,3260,3250,3260,3250,528
20240418,132700,1899327310,3250,3250,3260,3250,3
20240418,132600,1899317550,3255,3260,3265,3250,1791
20240418,132500,1893488030,3260,3265,3265,3250,3802
20240418,132400,1881103725,3275,3275,3275,3270,1269
20240418,132300,1876952040,3280,3280,3280,3280,0
20240418,132200,1876952040,3280,3280,3280,3280,11
20240418,132100,1876915960,3275,3275,3275,3275,0
20240418,132000,1876915960,3275,3280,3280,3275,7
20240418,131900,1876893030,3275,3275,3275,3275,1
20240418,131800,1876889755,3275,3275,3275,3275,140
20240418,131700,1876431255,3290,3275,3290,3275,687
20240418,131600,1874181255,3285,3285,3285,3285,1
20240418,131500,1874177970,3290,3280,3290,3280,177
20240418,131400,1873596950,3280,3285,3285,3280,584
20240418,131300,1871680635,3290,3290,3290,3290,0
20240418,131200,1871680635,3290,3290,3290,3290,323
20240418,131100,1870617965,3280,3280,3280,3280,0
20240418,131000,1870617965,3280,3280,3280,3280,25
20240418,130900,1870535965,3290,3290,3290,3290,0
20240418,130800,1870535965,3290,3290,3290,3290,1
20240418,130700,1870532675,3280,3280,3280,3280,0
20240418,130600,1870532675,3280,3280,3280,3280,469
20240418,130500,1868994355,3280,3280,3280,3280,84
20240418,130400,1868718835,3290,3290,3290,3275,387
20240418,130300,1867448135,3300,3300,3300,3300,0
20240418,130200,1867448135,3300,3300,3300,3300,0
20240418,130100,1867448135,3300,3300,3300,3300,0
20240418,130000,1867448135,3300,3295,3300,3295,265
20240418,125900,1866573650,3295,3295,3295,3295,0
20240418,125800,1866573650,3295,3295,3295,3295,0
20240418,125700,1866573650,3295,3295,3295,3295,129
20240418,125600,1866148595,3290,3290,3290,3290,155
20240418,125500,1865638645,3290,3290,3290,3290,563
20240418,125400,1863786375,3290,3290,3290,3290,0
20240418,125300,1863786375,3290,3290,3290,3290,1
20240418,125200,1863783085,3290,3295,3295,3290,192
20240418,125100,1863150900,3300,3300,3300,3300,1
20240418,125000,1863147600,3300,3290,3300,3285,34
20240418,124900,1863035830,3285,3285,3285,3285,0
20240418,124800,1863035830,3285,3290,3290,3285,240
20240418,124700,1862246915,3290,3290,3290,3290,0
20240418,124600,1862246915,3290,3285,3290,3280,523
20240418,124500,1860529660,3285,3290,3290,3285,632
20240418,124400,1858453535,3290,3295,3295,3285,1280
20240418,124300,1854241445,3310,3310,3310,3310,2
20240418,124200,1854234825,3295,3310,3310,3295,101
20240418,124100,1853902015,3310,3295,3310,3290,657
20240418,124000,1851737960,3295,3300,3300,3295,1600
20240418,123900,1846465460,3300,3310,3310,3300,820
20240418,123800,1843759255,3310,3310,3310,3310,0
20240418,123700,1843759255,3310,3310,3310,3310,0
20240418,123600,1843759255,3310,3310,3310,3310,11
20240418,123500,1843722845,3305,3305,3305,3305,0
20240418,123400,1843722845,3305,3305,3315,3305,48
20240418,123300,1843564195,3300,3310,3310,3300,13585
20240418,123200,1798720920,3310,3310,3310,3310,0
20240418,123100,1798720920,3310,3310,3310,3310,0
20240418,123000,1798720920,3310,3300,3310,3300,8023
20240418,122900,1772244020,3310,3305,3310,3300,7367
20240418,122800,1747919025,3305,3315,3315,3305,6601
20240418,122700,1726063800,3315,3325,3325,3315,1670
20240418,122600,1720520575,3325,3325,3325,3325,300
20240418,122500,1719523075,3325,3330,3330,3325,135
20240418,122400,1719073530,3330,3330,3340,3330,45
20240418,122300,1718923670,3325,3335,3340,3325,1868
20240418,122200,1712686410,3335,3335,3335,3335,1
20240418,122100,1712683075,3315,3315,3315,3315,0
20240418,122000,1712683075,3315,3335,3340,3305,3025
20240418,121900,1702651980,3340,3350,3350,3335,3373
20240418,121800,1691364655,3355,3355,3360,3355,66
20240418,121700,1691143145,3355,3355,3360,3355,1178
20240418,121600,1687190475,3360,3370,3370,3360,36
20240418,121500,1687069405,3370,3370,3370,3370,0
20240418,121400,1687069405,3370,3370,3370,3370,0
20240418,121300,1687069405,3370,3370,3370,3370,0
20240418,121200,1687069405,3370,3370,3370,3370,324
20240418,121100,1685977525,3365,3370,3370,3365,1958
20240418,121000,1679379080,3370,3375,3375,3370,427
20240418,120900,1677939440,3375,3375,3375,3375,0
20240418,120800,1677939440,3375,3375,3375,3375,3
20240418,120700,1677929315,3375,3375,3375,3375,1
20240418,120600,1677925940,3375,3375,3375,3375,26
20240418,120500,1677838190,3380,3380,3380,3380,1
20240418,120400,1677834810,3380,3380,3380,3380,11
20240418,120300,1677797630,3380,3385,3385,3380,78
20240418,120200,1677533640,3385,3385,3385,3385,183
20240418,120100,1676914185,3385,3385,3385,3385,9
20240418,120000,1676883720,3385,3385,3385,3385,144
20240418,115900,1676396280,3385,3380,3385,3380,1047
20240418,115800,1672853055,3375,3370,3375,3370,351
20240418,115700,1671669310,3370,3380,3380,3370,222
20240418,115600,1670920985,3380,3380,3380,3380,276
20240418,115500,1669988105,3380,3375,3380,3375,1481
20240418,115400,1664984730,3380,3380,3380,3380,0
20240418,115300,1664984730,3380,3375,3380,3375,7
20240418,115200,1664961100,3375,3370,3375,3370,249
20240418,115100,1664120730,3375,3375,3375,3375,2
20240418,115000,1664113980,3375,3380,3380,3370,107
20240418,114900,1663752365,3380,3380,3380,3380,112
20240418,114800,1663373805,3370,3365,3370,3365,505
20240418,114700,1661671960,3370,3370,3370,3370,13
20240418,114600,1661628150,3380,3380,3380,3380,348
20240418,114500,1660451910,3380,3380,3380,3380,500
20240418,114400,1658761910,3380,3380,3380,3380,1
20240418,114300,1658758530,3365,3365,3365,3365,0
20240418,114200,1658758530,3365,3370,3370,3365,243
20240418,114100,1657939865,3375,3375,3375,3375,54
20240418,114000,1657757615,3380,3380,3380,3380,299
20240418,113900,1656746995,3380,3380,3380,3380,0
20240418,113800,1656746995,3380,3380,3380,3380,0
20240418,113700,1656746995,3380,3370,3380,3370,10
20240418,113600,1656713230,3365,3365,3365,3365,10
20240418,113500,1656679580,3370,3370,3370,3370,0
20240418,113400,1656679580,3370,3365,3370,3350,3426
20240418,113300,1645141730,3370,3370,3370,3370,133
20240418,113200,1644693520,3370,3370,3370,3370,0
20240418,113100,1644693520,3370,3370,3370,3365,747
20240418,113000,1642176135,3370,3370,3370,3370,0
20240418,112900,1642176135,3370,3365,3370,3365,52
20240418,112800,1642001150,3370,3350,3370,3350,3
20240418,112700,1641991080,3370,3350,3370,3350,567
20240418,112600,1640088030,3350,3350,3350,3350,826
20240418,112500,1637320930,3350,3370,3370,3350,423
20240418,112400,1635895595,3370,3360,3370,3360,4881
20240418,112300,1619468475,3360,3360,3360,3360,0
20240418,112200,1619468475,3360,3350,3360,3350,218
20240418,112100,1618737165,3350,3345,3350,3340,20
20240418,112000,1618670220,3350,3355,3355,3350,15
20240418,111900,1618619945,3355,3350,3355,3330,3813
20240418,111800,1605883805,3350,3360,3365,3350,1250
20240418,111700,1601691765,3365,3360,3365,3360,215
20240418,111600,1600969350,3365,3370,3370,3365,816
20240418,111500,1598221000,3365,3365,3365,3365,40
20240418,111400,1598086400,3370,3370,3370,3370,553
20240418,111300,1596222790,3370,3370,3370,3370,6
20240418,111200,1596202570,3360,3360,3370,3360,1062
20240418,111100,1592628750,3370,3360,3370,3360,3
20240418,111000,1592618660,3370,3360,3370,3350,2667
20240418,110900,1583652905,3370,3370,3370,3365,2242
20240418,110800,1576104390,3380,3370,3380,3370,502
20240418,110700,1574412630,3380,3380,3380,3380,212
20240418,110600,1573696070,3380,3380,3380,3380,11
20240418,110500,1573658890,3375,3370,3375,3370,812
20240418,110400,1570919745,3375,3375,3375,3370,353
20240418,110300,1569728770,3385,3385,3385,3370,1260
20240418,110200,1565474320,3385,3390,3390,3385,18
20240418,110100,1565413350,3390,3390,3395,3390,688
20240418,110000,1563080910,3390,3380,3395,3375,1773
20240418,105900,1557092530,3380,3375,3380,3370,289
20240418,105800,1556117385,3375,3385,3385,3370,5455
20240418,105700,1537712410,3395,3400,3400,3380,1270
20240418,105600,1533416400,3400,3400,3400,3400,0
20240418,105500,1533416400,3400,3400,3400,3400,242
20240418,105400,1532593600,3400,3400,3405,3400,103
20240418,105300,1532243385,3425,3425,3425,3420,35
20240418,105200,1532123525,3425,3420,3425,3420,590
20240418,105100,1530105465,3420,3420,3425,3405,122
20240418,105000,1529688880,3420,3400,3420,3400,1570
20240418,104900,1524338290,3400,3375,3400,3375,897
20240418,104800,1521293165,3375,3400,3400,3375,62
20240418,104700,1521082390,3400,3380,3400,3375,1957
20240418,104600,1514446355,3385,3390,3390,3385,1050
20240418,104500,1510887115,3400,3400,3400,3400,2
20240418,104400,1510880315,3380,3380,3380,3380,123
20240418,104300,1510464575,3400,3400,3400,3400,395
20240418,104200,1509121575,3400,3400,3400,3400,1097
20240418,104100,1505391775,3380,3380,3380,3380,1670
20240418,104000,1499747175,3385,3385,3385,3385,272
20240418,103900,1498826455,3385,3410,3410,3385,1349
20240418,103800,1494250720,3410,3410,3410,3410,550
20240418,103700,1492375220,3410,3390,3410,3390,305
20240418,103600,1491341110,3385,3395,3410,3380,773
20240418,103500,1488708715,3395,3375,3395,3375,310
20240418,103400,1487660525,3370,3400,3410,3365,2461
20240418,103300,1479335720,3400,3420,3420,3400,2098
20240418,103200,1472183235,3415,3425,3425,3415,2006
20240418,103100,1465322485,3425,3440,3440,3425,1413
20240418,103000,1460471760,3440,3455,3455,3440,54
20240418,102900,1460285845,3440,3455,3455,3440,1247
20240418,102800,1455988530,3455,3455,3465,3450,1893
20240418,102700,1449436970,3450,3440,3450,3440,3858
20240418,102600,1436140320,3440,3420,3440,3420,3144
20240418,102500,1425374240,3415,3415,3420,3410,851
20240418,102400,1422464125,3420,3410,3420,3410,1744
20240418,102300,1416504500,3410,3415,3415,3410,855
20240418,102200,1413586375,3415,3410,3415,3410,2543
20240418,102100,1404913850,3405,3395,3405,3395,2034
20240418,102000,1398000130,3380,3385,3385,3380,3595
20240418,101900,1385833140,3395,3400,3400,3380,120
20240418,101800,1385425570,3395,3380,3400,3380,1249
20240418,101700,1381192010,3385,3385,3400,3385,2401
20240418,101600,1373064610,3410,3385,3415,3385,5166
20240418,101500,1355488320,3400,3385,3400,3360,13137
20240418,101400,1311227155,3385,3400,3415,3385,6672
20240418,101300,1288560815,3420,3420,3420,3400,4603
20240418,101200,1272884970,3405,3430,3430,3400,5496
20240418,101100,1254164910,3430,3440,3450,3395,12091
20240418,101000,1212703555,3440,3450,3450,3440,4776
20240418,100900,1196233485,3450,3480,3490,3445,13038
20240418,100800,1150956060,3475,3475,3480,3455,11720
20240418,100700,1110268110,3465,3440,3475,3440,22320
20240418,100600,1033261595,3440,3400,3450,3400,15757
20240418,100500,979157815,3405,3390,3445,3385,35834
20240418,100400,857097450,3385,3385,3385,3385,0
20240418,100300,857097450,3385,3380,3385,3380,6102
20240418,100200,836454430,3370,3365,3380,3360,4338
20240418,100100,821854400,3365,3370,3385,3350,7408
20240418,100000,796849750,3380,3280,3380,3270,45957
20240418,095900,644533860,3280,3280,3280,3280,179
20240418,095800,643946740,3280,3280,3280,3280,1244
20240418,095700,639866420,3290,3280,3290,3280,1807
20240418,095600,633931840,3280,3260,3280,3260,4722
20240418,095500,618510755,3275,3260,3275,3260,2
20240418,095400,618504220,3260,3260,3260,3260,11
20240418,095300,618468360,3275,3275,3275,3275,1
20240418,095200,618465085,3280,3270,3280,3260,964
20240418,095100,615320935,3275,3285,3285,3275,1174
20240418,095000,611471840,3275,3275,3290,3275,771
20240418,094900,608945315,3285,3285,3290,3285,4168
20240418,094800,595250430,3285,3275,3290,3255,10587
20240418,094700,560479215,3255,3270,3275,3255,3965
20240418,094600,547512595,3275,3255,3275,3255,156
20240418,094500,547001895,3255,3275,3275,3255,2032
20240418,094400,540347635,3280,3240,3280,3240,6223
20240418,094300,519993660,3270,3235,3270,3235,1613
20240418,094200,514727245,3235,3235,3235,3235,0
20240418,094100,514727245,3235,3270,3270,3230,127
20240418,094000,514316455,3270,3240,3270,3240,11164
20240418,093900,477978805,3240,3235,3240,3235,826
20240418,093800,475304195,3230,3200,3230,3200,9089
20240418,093700,445993030,3200,3200,3200,3200,12
20240418,093600,445954630,3200,3200,3200,3200,108
20240418,093500,445609030,3200,3200,3200,3200,4
20240418,093400,445596230,3200,3200,3200,3200,300
20240418,093300,444636230,3200,3200,3200,3200,36
20240418,093200,444521030,3225,3225,3225,3225,181
20240418,093100,443937305,3205,3205,3205,3205,725
20240418,093000,441613680,3205,3205,3205,3205,1395
20240418,092900,437142705,3210,3215,3215,3210,50
20240418,092800,436982155,3215,3215,3215,3215,959
20240418,092700,433898970,3215,3215,3245,3215,1183
20240418,092600,430072760,3240,3190,3240,3180,22825
20240418,092500,356547310,3190,3190,3190,3185,189
20240418,092400,355944900,3185,3185,3185,3185,297
20240418,092300,354998955,3185,3185,3185,3185,532
20240418,092200,353304535,3185,3205,3205,3185,5021
20240418,092100,337255145,3210,3215,3215,3210,1432
20240418,092000,332657000,3215,3215,3215,3215,76
20240418,091900,332412660,3215,3220,3220,3215,1423
20240418,091800,327836715,3215,3215,3220,3215,1264
20240418,091700,323767415,3215,3230,3230,3210,556
20240418,091600,321971570,3230,3220,3230,3220,900
20240418,091500,319068360,3230,3220,3235,3210,4288
20240418,091400,305249620,3210,3240,3240,3210,2382
20240418,091300,297585270,3220,3225,3240,3220,2237
20240418,091200,290357300,3225,3245,3255,3225,8133
20240418,091100,264044310,3245,3245,3260,3245,1862
20240418,091000,258002105,3240,3245,3250,3240,739
20240418,090900,255604340,3240,3260,3270,3240,2729
20240418,090800,246703665,3240,3235,3275,3235,12932
20240418,090700,204547455,3235,3240,3275,3235,12171
20240418,090600,164877290,3240,3250,3275,3225,9709
20240418,090500,133246680,3215,3180,3265,3180,24002
20240418,090400,55649005,3180,3180,3200,3180,9193
20240418,090300,26319975,3180,3080,3180,3080,5606
20240418,090200,8669150,3085,3130,3130,3085,1438
20240418,090100,4213300,3130,3085,3135,3085,909
20240418,090000,1389135,3135,3080,3135,3080,451