stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,194800,2071988845,2685,2685,2685,2685,5509
20240418,194700,2071988845,2685,2685,2685,2685,0
20240418,194600,2071988845,2685,2685,2685,2685,0
20240418,194500,2071988845,2685,2685,2685,2685,0
20240418,194400,2071988845,2685,2685,2685,2685,0
20240418,194300,2071988845,2685,2685,2685,2685,0
20240418,194200,2071988845,2685,2685,2685,2685,0
20240418,194100,2071988845,2685,2685,2685,2685,0
20240418,194000,2071988845,2685,2685,2685,2685,0
20240418,193900,2071988845,2685,2685,2685,2685,0
20240418,193800,2071988845,2685,2685,2685,2685,0
20240418,193700,2071988845,2685,2685,2685,2685,0
20240418,193600,2071988845,2685,2685,2685,2685,0
20240418,193500,2071988845,2685,2685,2685,2685,0
20240418,193400,2071988845,2685,2685,2685,2685,0
20240418,193300,2071988845,2685,2685,2685,2685,0
20240418,193200,2071988845,2685,2685,2685,2685,0
20240418,193100,2071988845,2685,2685,2685,2685,0
20240418,193000,2071988845,2685,2685,2685,2685,0
20240418,192900,2071988845,2685,2685,2685,2685,0
20240418,192800,2071988845,2685,2685,2685,2685,0
20240418,192700,2071988845,2685,2685,2685,2685,0
20240418,192600,2071988845,2685,2685,2685,2685,0
20240418,192500,2071988845,2685,2685,2685,2685,0
20240418,192400,2071988845,2685,2685,2685,2685,0
20240418,192300,2071988845,2685,2685,2685,2685,0
20240418,192200,2071988845,2685,2685,2685,2685,0
20240418,192100,2071988845,2685,2685,2685,2685,0
20240418,192000,2071988845,2685,2685,2685,2685,0
20240418,191900,2071988845,2685,2685,2685,2685,0
20240418,191800,2071988845,2685,2685,2685,2685,5509
20240418,191700,2071988845,2685,2685,2685,2685,0
20240418,191600,2071988845,2685,2685,2685,2685,0
20240418,191500,2071988845,2685,2685,2685,2685,0
20240418,191400,2071988845,2685,2685,2685,2685,0
20240418,191300,2071988845,2685,2685,2685,2685,0
20240418,191200,2071988845,2685,2685,2685,2685,0
20240418,191100,2071988845,2685,2685,2685,2685,0
20240418,191000,2071988845,2685,2685,2685,2685,0
20240418,190900,2071988845,2685,2685,2685,2685,0
20240418,190800,2071988845,2685,2685,2685,2685,0
20240418,190700,2071988845,2685,2685,2685,2685,0
20240418,190600,2071988845,2685,2685,2685,2685,0
20240418,190500,2071988845,2685,2685,2685,2685,0
20240418,190400,2071988845,2685,2685,2685,2685,0
20240418,190300,2071988845,2685,2685,2685,2685,0
20240418,190200,2071988845,2685,2685,2685,2685,0
20240418,190100,2071988845,2685,2685,2685,2685,0
20240418,190000,2071988845,2685,2685,2685,2685,0
20240418,185900,2071988845,2685,2685,2685,2685,0
20240418,185800,2071988845,2685,2685,2685,2685,0
20240418,185700,2071988845,2685,2685,2685,2685,0
20240418,185600,2071988845,2685,2685,2685,2685,0
20240418,185500,2071988845,2685,2685,2685,2685,0
20240418,185400,2071988845,2685,2685,2685,2685,0
20240418,185300,2071988845,2685,2685,2685,2685,0
20240418,185200,2071988845,2685,2685,2685,2685,0
20240418,185100,2071988845,2685,2685,2685,2685,0
20240418,185000,2071988845,2685,2685,2685,2685,0
20240418,184900,2071988845,2685,2685,2685,2685,0
20240418,184800,2071988845,2685,2685,2685,2685,5509
20240418,184700,2071988845,2685,2685,2685,2685,0
20240418,184600,2071988845,2685,2685,2685,2685,0
20240418,184500,2071988845,2685,2685,2685,2685,0
20240418,184400,2071988845,2685,2685,2685,2685,0
20240418,184300,2071988845,2685,2685,2685,2685,0
20240418,184200,2071988845,2685,2685,2685,2685,0
20240418,184100,2071988845,2685,2685,2685,2685,0
20240418,184000,2071988845,2685,2685,2685,2685,0
20240418,183900,2071988845,2685,2685,2685,2685,0
20240418,183800,2071988845,2685,2685,2685,2685,0
20240418,183700,2071988845,2685,2685,2685,2685,0
20240418,183600,2071988845,2685,2685,2685,2685,0
20240418,183500,2071988845,2685,2685,2685,2685,0
20240418,183400,2071988845,2685,2685,2685,2685,0
20240418,183300,2071988845,2685,2685,2685,2685,0
20240418,183200,2071988845,2685,2685,2685,2685,0
20240418,183100,2071988845,2685,2685,2685,2685,0
20240418,183000,2071988845,2685,2685,2685,2685,0
20240418,182900,2071988845,2685,2685,2685,2685,0
20240418,182800,2071988845,2685,2685,2685,2685,0
20240418,182700,2071988845,2685,2685,2685,2685,0
20240418,182600,2071988845,2685,2685,2685,2685,0
20240418,182500,2071988845,2685,2685,2685,2685,0
20240418,182400,2071988845,2685,2685,2685,2685,0
20240418,182300,2071988845,2685,2685,2685,2685,0
20240418,182200,2071988845,2685,2685,2685,2685,0
20240418,182100,2071988845,2685,2685,2685,2685,0
20240418,182000,2071988845,2685,2685,2685,2685,0
20240418,181900,2071988845,2685,2685,2685,2685,0
20240418,181800,2071988845,2685,2685,2685,2685,5509
20240418,181700,2071988845,2685,2685,2685,2685,0
20240418,181600,2071988845,2685,2685,2685,2685,0
20240418,181500,2071988845,2685,2685,2685,2685,0
20240418,181400,2071988845,2685,2685,2685,2685,0
20240418,181300,2071988845,2685,2685,2685,2685,0
20240418,181200,2071988845,2685,2685,2685,2685,0
20240418,181100,2071988845,2685,2685,2685,2685,0
20240418,181000,2071988845,2685,2685,2685,2685,0
20240418,180900,2071988845,2685,2685,2685,2685,0
20240418,180800,2071988845,2685,2685,2685,2685,0
20240418,180700,2071988845,2685,2685,2685,2685,0
20240418,180600,2071988845,2685,2685,2685,2685,0
20240418,180500,2071988845,2685,2685,2685,2685,0
20240418,180400,2071988845,2685,2685,2685,2685,0
20240418,180300,2071988845,2685,2685,2685,2685,0
20240418,180200,2071988845,2685,2685,2685,2685,0
20240418,180100,2071988845,2685,2685,2685,2685,0
20240418,180000,2071988845,2685,2685,2685,2685,0
20240418,175900,2071988845,2685,2685,2685,2685,0
20240418,175800,2071988845,2685,2685,2685,2685,0
20240418,175700,2071988845,2685,2685,2685,2685,0
20240418,175600,2071988845,2685,2685,2685,2685,0
20240418,175500,2071988845,2685,2685,2685,2685,0
20240418,175400,2071988845,2685,2685,2685,2685,0
20240418,175300,2071988845,2685,2685,2685,2685,0
20240418,175200,2071988845,2685,2685,2685,2685,0
20240418,175100,2071988845,2685,2685,2685,2685,0
20240418,175000,2071988845,2685,2685,2685,2685,0
20240418,174900,2071988845,2685,2685,2685,2685,0
20240418,174800,2071988845,2685,2685,2685,2685,5509
20240418,174700,2071988845,2685,2685,2685,2685,0
20240418,174600,2071988845,2685,2685,2685,2685,0
20240418,174500,2071988845,2685,2685,2685,2685,0
20240418,174400,2071988845,2685,2685,2685,2685,0
20240418,174300,2071988845,2685,2685,2685,2685,0
20240418,174200,2071988845,2685,2685,2685,2685,0
20240418,174100,2071988845,2685,2685,2685,2685,0
20240418,174000,2071988845,2685,2685,2685,2685,0
20240418,173900,2071988845,2685,2685,2685,2685,0
20240418,173800,2071988845,2685,2685,2685,2685,0
20240418,173700,2071988845,2685,2685,2685,2685,0
20240418,173600,2071988845,2685,2685,2685,2685,0
20240418,173500,2071988845,2685,2685,2685,2685,0
20240418,173400,2071988845,2685,2685,2685,2685,0
20240418,173300,2071988845,2685,2685,2685,2685,0
20240418,173200,2071988845,2685,2685,2685,2685,0
20240418,173100,2071988845,2685,2685,2685,2685,0
20240418,173000,2071988845,2685,2685,2685,2685,0
20240418,172900,2071988845,2685,2685,2685,2685,0
20240418,172800,2071988845,2685,2685,2685,2685,0
20240418,172700,2071988845,2685,2685,2685,2685,0
20240418,172600,2071988845,2685,2685,2685,2685,0
20240418,172500,2071988845,2685,2685,2685,2685,0
20240418,172400,2071988845,2685,2685,2685,2685,0
20240418,172300,2071988845,2685,2685,2685,2685,0
20240418,172200,2071988845,2685,2685,2685,2685,0
20240418,172100,2071988845,2685,2685,2685,2685,0
20240418,172000,2071988845,2685,2685,2685,2685,0
20240418,171900,2071988845,2685,2685,2685,2685,0
20240418,171800,2071988845,2685,2685,2685,2685,5509
20240418,171700,2071988845,2685,2685,2685,2685,0
20240418,171600,2071988845,2685,2685,2685,2685,0
20240418,171500,2071988845,2685,2685,2685,2685,0
20240418,171400,2071988845,2685,2685,2685,2685,0
20240418,171300,2071988845,2685,2685,2685,2685,0
20240418,171200,2071988845,2685,2685,2685,2685,0
20240418,171100,2071988845,2685,2685,2685,2685,0
20240418,171000,2071988845,2685,2685,2685,2685,0
20240418,170900,2071988845,2685,2685,2685,2685,0
20240418,170800,2071988845,2685,2685,2685,2685,0
20240418,170700,2071988845,2685,2685,2685,2685,0
20240418,170600,2071988845,2685,2685,2685,2685,0
20240418,170500,2071988845,2685,2685,2685,2685,0
20240418,170400,2071988845,2685,2685,2685,2685,0
20240418,170300,2071988845,2685,2685,2685,2685,0
20240418,170200,2071988845,2685,2685,2685,2685,0
20240418,170100,2071988845,2685,2685,2685,2685,0
20240418,170000,2071988845,2685,2685,2685,2685,0
20240418,165900,2071988845,2685,2685,2685,2685,0
20240418,165800,2071988845,2685,2685,2685,2685,0
20240418,165700,2071988845,2685,2685,2685,2685,0
20240418,165600,2071988845,2685,2685,2685,2685,0
20240418,165500,2071988845,2685,2685,2685,2685,0
20240418,165400,2071988845,2685,2685,2685,2685,0
20240418,165300,2071988845,2685,2685,2685,2685,0
20240418,165200,2071988845,2685,2685,2685,2685,0
20240418,165100,2071988845,2685,2685,2685,2685,0
20240418,165000,2071988845,2685,2685,2685,2685,0
20240418,164900,2071988845,2685,2685,2685,2685,0
20240418,164800,2071988845,2685,2685,2685,2685,5509
20240418,164700,2071988845,2685,2685,2685,2685,0
20240418,164600,2071988845,2685,2685,2685,2685,0
20240418,164500,2071988845,2685,2685,2685,2685,0
20240418,164400,2071988845,2685,2685,2685,2685,0
20240418,164300,2071988845,2685,2685,2685,2685,0
20240418,164200,2071988845,2685,2685,2685,2685,0
20240418,164100,2071988845,2685,2685,2685,2685,0
20240418,164000,2071988845,2685,2685,2685,2685,0
20240418,163900,2071988845,2685,2685,2685,2685,0
20240418,163800,2071988845,2685,2685,2685,2685,0
20240418,163700,2071988845,2685,2685,2685,2685,0
20240418,163600,2071988845,2685,2685,2685,2685,0
20240418,163500,2071988845,2685,2685,2685,2685,0
20240418,163400,2071988845,2685,2685,2685,2685,0
20240418,163300,2071988845,2685,2685,2685,2685,0
20240418,163200,2071988845,2685,2685,2685,2685,0
20240418,163100,2071988845,2685,2685,2685,2685,0
20240418,163000,2071988845,2685,2685,2685,2685,0
20240418,162900,2071988845,2685,2685,2685,2685,0
20240418,162800,2071988845,2685,2685,2685,2685,0
20240418,162700,2071988845,2685,2685,2685,2685,0
20240418,162600,2071988845,2685,2685,2685,2685,0
20240418,162500,2071988845,2685,2685,2685,2685,0
20240418,162400,2071988845,2685,2685,2685,2685,0
20240418,162300,2071988845,2685,2685,2685,2685,0
20240418,162200,2071988845,2685,2685,2685,2685,0
20240418,162100,2071988845,2685,2685,2685,2685,0
20240418,162000,2071988845,2685,2685,2685,2685,0
20240418,161900,2071988845,2685,2685,2685,2685,0
20240418,161800,2071988845,2685,2685,2685,2685,5509
20240418,161700,2071988845,2685,2685,2685,2685,0
20240418,161600,2071988845,2685,2685,2685,2685,0
20240418,161500,2071988845,2685,2685,2685,2685,0
20240418,161400,2071988845,2685,2685,2685,2685,0
20240418,161300,2071988845,2685,2685,2685,2685,0
20240418,161200,2071988845,2685,2685,2685,2685,0
20240418,161100,2071988845,2685,2685,2685,2685,0
20240418,161000,2071988845,2685,2685,2685,2685,0
20240418,160900,2071988845,2685,2685,2685,2685,0
20240418,160800,2071988845,2685,2685,2685,2685,0
20240418,160700,2071988845,2685,2685,2685,2685,0
20240418,160600,2071988845,2685,2685,2685,2685,0
20240418,160500,2071988845,2685,2685,2685,2685,0
20240418,160400,2071988845,2685,2685,2685,2685,0
20240418,160300,2071988845,2685,2685,2685,2685,0
20240418,160200,2071988845,2685,2685,2685,2685,0
20240418,160100,2071988845,2685,2685,2685,2685,0
20240418,160000,2071988845,2685,2685,2685,2685,0
20240418,155900,2071988845,2685,2685,2685,2685,0
20240418,155800,2071988845,2685,2685,2685,2685,0
20240418,155700,2071988845,2685,2685,2685,2685,0
20240418,155600,2071988845,2685,2685,2685,2685,0
20240418,155500,2071988845,2685,2685,2685,2685,0
20240418,155400,2071988845,2685,2685,2685,2685,0
20240418,155300,2071988845,2685,2685,2685,2685,0
20240418,155200,2071988845,2685,2685,2685,2685,0
20240418,155100,2071988845,2685,2685,2685,2685,0
20240418,155000,2071988845,2685,2685,2685,2685,0
20240418,154900,2071988845,2685,2685,2685,2685,0
20240418,154800,2071988845,2685,2685,2685,2685,5509
20240418,154700,2071988845,2685,2685,2685,2685,0
20240418,154600,2071988845,2685,2685,2685,2685,0
20240418,154500,2071988845,2685,2685,2685,2685,0
20240418,154400,2071988845,2685,2685,2685,2685,0
20240418,154300,2071988845,2685,2685,2685,2685,0
20240418,154200,2071988845,2685,2685,2685,2685,0
20240418,154100,2071988845,2685,2685,2685,2685,0
20240418,154000,2071988845,2685,2685,2685,2685,0
20240418,153900,2071988845,2685,2685,2685,2685,0
20240418,153800,2071988845,2685,2685,2685,2685,0
20240418,153700,2071988845,2685,2685,2685,2685,0
20240418,153600,2071988845,2685,2685,2685,2685,0
20240418,153500,2071988845,2685,2685,2685,2685,0
20240418,153400,2071988845,2685,2685,2685,2685,0
20240418,153300,2071988845,2685,2685,2685,2685,0
20240418,153200,2071988845,2685,2685,2685,2685,0
20240418,153100,2071988845,2685,2685,2685,2685,0
20240418,153000,2071988845,2685,2685,2685,2685,5509
20240418,152900,2057197180,2680,2680,2680,2680,0
20240418,152800,2057197180,2680,2680,2680,2680,0
20240418,152700,2057197180,2680,2680,2680,2680,0
20240418,152600,2057197180,2680,2680,2680,2680,0
20240418,152500,2057197180,2680,2680,2680,2680,0
20240418,152400,2057197180,2680,2680,2680,2680,0
20240418,152300,2057197180,2680,2680,2680,2680,0
20240418,152200,2057197180,2680,2680,2680,2680,0
20240418,152100,2057197180,2680,2680,2680,2680,0
20240418,152000,2057197180,2680,2680,2680,2680,0
20240418,151900,2057197180,2680,2675,2680,2675,3161
20240418,151800,2048732995,2680,2675,2680,2675,1052
20240418,151700,2045916965,2680,2675,2680,2675,1716
20240418,151600,2041326265,2675,2675,2675,2675,300
20240418,151500,2040523765,2675,2680,2680,2675,315
20240418,151400,2039680435,2675,2675,2680,2675,1424
20240418,151300,2035871230,2680,2680,2680,2675,502
20240418,151200,2034528370,2675,2680,2680,2675,2657
20240418,151100,2027411795,2680,2685,2685,2675,8222
20240418,151000,2005381490,2680,2690,2690,2680,2586
20240418,150900,1998436020,2690,2685,2690,2685,680
20240418,150800,1996609585,2685,2690,2690,2685,4804
20240418,150700,1983686860,2690,2690,2690,2690,153
20240418,150600,1983275290,2690,2690,2690,2690,59
20240418,150500,1983116580,2685,2685,2690,2685,249
20240418,150400,1982447855,2685,2685,2685,2685,63
20240418,150300,1982278700,2685,2685,2685,2685,666
20240418,150200,1980490490,2685,2685,2685,2685,104
20240418,150100,1980211250,2680,2680,2680,2680,0
20240418,150000,1980211250,2680,2680,2680,2680,1391
20240418,145900,1976483370,2680,2680,2680,2675,892
20240418,145800,1974093165,2680,2680,2680,2680,1214
20240418,145700,1970839645,2680,2680,2680,2680,11102
20240418,145600,1941086285,2675,2675,2680,2675,397
20240418,145500,1940024230,2675,2685,2685,2675,14012
20240418,145400,1902460045,2690,2685,2690,2685,5
20240418,145300,1902446605,2685,2685,2685,2685,349
20240418,145200,1901509540,2685,2685,2685,2685,107
20240418,145100,1901222245,2685,2680,2685,2680,2807
20240418,145000,1893685775,2680,2685,2685,2680,2207
20240418,144900,1887760430,2685,2685,2685,2685,621
20240418,144800,1886093045,2685,2680,2685,2680,195
20240418,144700,1885569770,2680,2680,2680,2675,2488
20240418,144600,1878901970,2680,2685,2685,2675,15244
20240418,144500,1838062755,2685,2685,2685,2685,5608
20240418,144400,1823005275,2685,2685,2685,2685,1500
20240418,144300,1818977775,2685,2685,2690,2685,407
20240418,144200,1817884960,2685,2690,2690,2685,120
20240418,144100,1817562360,2685,2690,2690,2685,59
20240418,144000,1817403910,2685,2690,2690,2685,89
20240418,143900,1817164890,2685,2690,2690,2685,1948
20240418,143800,1811926290,2685,2690,2690,2685,1197
20240418,143700,1808706760,2690,2690,2690,2685,243
20240418,143600,1808053575,2690,2685,2690,2685,9905
20240418,143500,1781409995,2685,2690,2690,2685,199
20240418,143400,1780875420,2690,2690,2690,2685,266
20240418,143300,1780160995,2690,2690,2690,2685,279
20240418,143200,1779411695,2690,2685,2690,2685,36
20240418,143100,1779314985,2690,2685,2690,2685,358
20240418,143000,1778353400,2690,2690,2690,2690,1
20240418,142900,1778350710,2690,2685,2690,2685,691
20240418,142800,1776492855,2685,2690,2690,2685,4015
20240418,142700,1765712530,2690,2685,2690,2685,75
20240418,142600,1765510855,2690,2690,2690,2690,2155
20240418,142500,1759713905,2690,2690,2690,2690,1340
20240418,142400,1756109305,2690,2695,2695,2690,12813
20240418,142300,1721605340,2700,2705,2705,2700,27242
20240418,142200,1648050265,2700,2705,2705,2700,27
20240418,142100,1647977265,2705,2705,2705,2705,299
20240418,142000,1647168470,2705,2705,2705,2700,1546
20240418,141900,1642986640,2705,2705,2705,2705,5099
20240418,141800,1629193845,2705,2705,2705,2700,53
20240418,141700,1629050515,2705,2700,2705,2700,80
20240418,141600,1628834365,2705,2700,2710,2700,672
20240418,141500,1627016955,2700,2700,2700,2700,133
20240418,141400,1626657855,2700,2700,2700,2700,167
20240418,141300,1626206955,2710,2710,2710,2710,1000
20240418,141200,1623496955,2700,2700,2700,2700,118
20240418,141100,1623178355,2700,2700,2700,2700,0
20240418,141000,1623178355,2700,2705,2705,2700,110
20240418,140900,1622881350,2705,2705,2705,2705,3147
20240418,140800,1614368715,2705,2705,2705,2705,4828
20240418,140700,1601308975,2705,2705,2705,2705,17
20240418,140600,1601262990,2710,2710,2710,2705,1607
20240418,140500,1596908055,2705,2710,2710,2705,278
20240418,140400,1596154690,2710,2710,2710,2710,1
20240418,140300,1596151980,2705,2710,2710,2705,39
20240418,140200,1596046300,2705,2705,2705,2705,8
20240418,140100,1596024660,2710,2710,2710,2710,380
20240418,140000,1594994860,2710,2705,2710,2705,77
20240418,135900,1594786325,2705,2705,2705,2705,0
20240418,135800,1594786325,2705,2705,2705,2705,0
20240418,135700,1594786325,2705,2710,2710,2705,107
20240418,135600,1594496390,2710,2710,2710,2710,12
20240418,135500,1594463870,2710,2710,2710,2710,107
20240418,135400,1594173900,2710,2705,2710,2705,15
20240418,135300,1594133275,2705,2710,2710,2705,8
20240418,135200,1594111630,2705,2705,2705,2705,0
20240418,135100,1594111630,2705,2705,2705,2705,845
20240418,135000,1591825905,2705,2705,2705,2705,0
20240418,134900,1591825905,2705,2710,2710,2705,231
20240418,134800,1591199930,2705,2705,2705,2705,0
20240418,134700,1591199930,2705,2705,2705,2705,0
20240418,134600,1591199930,2705,2705,2710,2705,32
20240418,134500,1591113310,2705,2705,2705,2705,27
20240418,134400,1591040275,2705,2705,2705,2705,201
20240418,134300,1590496570,2710,2710,2710,2705,191
20240418,134200,1589979710,2710,2700,2710,2700,2053
20240418,134100,1584427065,2705,2705,2710,2705,1258
20240418,134000,1581024170,2705,2705,2705,2705,51
20240418,133900,1580886215,2710,2710,2710,2710,13
20240418,133800,1580850985,2705,2705,2705,2705,105
20240418,133700,1580566960,2710,2705,2710,2705,9
20240418,133600,1580542605,2710,2710,2710,2710,1033
20240418,133500,1577743175,2710,2710,2710,2710,394
20240418,133400,1576675435,2710,2710,2710,2710,173
20240418,133300,1576206605,2710,2710,2710,2710,200
20240418,133200,1575664605,2705,2705,2705,2705,157
20240418,133100,1575239920,2705,2705,2705,2705,1958
20240418,133000,1569943530,2700,2700,2705,2700,51
20240418,132900,1569805730,2700,2700,2700,2700,184
20240418,132800,1569308930,2700,2700,2700,2700,17
20240418,132700,1569263030,2705,2705,2705,2705,670
20240418,132600,1567450680,2705,2705,2705,2705,50
20240418,132500,1567315430,2700,2700,2700,2700,80
20240418,132400,1567099430,2700,2705,2705,2700,10
20240418,132300,1567072415,2705,2705,2705,2705,32
20240418,132200,1566985855,2705,2700,2705,2700,750
20240418,132100,1564957155,2700,2700,2700,2700,0
20240418,132000,1564957155,2700,2705,2705,2700,307
20240418,131900,1564126755,2705,2705,2705,2705,701
20240418,131800,1562230550,2705,2705,2705,2705,1174
20240418,131700,1559054880,2705,2710,2710,2705,220
20240418,131600,1558458780,2705,2700,2705,2700,204
20240418,131500,1557907000,2695,2695,2695,2695,97
20240418,131400,1557645585,2705,2705,2705,2705,1
20240418,131300,1557642880,2695,2705,2705,2695,2764
20240418,131200,1550186005,2705,2700,2705,2700,11
20240418,131100,1550156285,2700,2700,2700,2700,20
20240418,131000,1550102285,2700,2700,2700,2700,0
20240418,130900,1550102285,2700,2700,2700,2700,0
20240418,130800,1550102285,2700,2700,2700,2700,0
20240418,130700,1550102285,2700,2700,2700,2700,7
20240418,130600,1550083385,2700,2710,2710,2700,2
20240418,130500,1550077975,2705,2700,2710,2700,240
20240418,130400,1549429950,2700,2700,2700,2695,812
20240418,130300,1547237600,2700,2700,2700,2700,5376
20240418,130200,1532722400,2700,2700,2700,2700,300
20240418,130100,1531912400,2700,2700,2700,2700,0
20240418,130000,1531912400,2700,2700,2700,2700,0
20240418,125900,1531912400,2700,2710,2710,2700,10389
20240418,125800,1503862070,2705,2710,2710,2705,339
20240418,125700,1502945070,2705,2705,2705,2705,973
20240418,125600,1500313105,2705,2705,2705,2705,48
20240418,125500,1500183265,2705,2700,2705,2700,1009
20240418,125400,1497453960,2705,2705,2705,2705,1670
20240418,125300,1492936610,2705,2705,2705,2705,2125
20240418,125200,1487188485,2705,2705,2705,2705,0
20240418,125100,1487188485,2705,2700,2705,2700,507
20240418,125000,1485817085,2700,2705,2705,2700,126
20240418,124900,1485476805,2705,2710,2710,2700,5973
20240418,124800,1469319840,2705,2705,2705,2705,0
20240418,124700,1469319840,2705,2705,2705,2705,7
20240418,124600,1469300905,2705,2705,2705,2705,76
20240418,124500,1469095325,2705,2705,2705,2705,900
20240418,124400,1466660825,2710,2710,2710,2710,200
20240418,124300,1466118825,2705,2705,2705,2705,0
20240418,124200,1466118825,2705,2705,2705,2705,303
20240418,124100,1465299210,2705,2705,2705,2705,350
20240418,124000,1464352460,2705,2705,2705,2705,0
20240418,123900,1464352460,2705,2710,2710,2705,8
20240418,123800,1464330810,2710,2710,2710,2705,48
20240418,123700,1464200765,2710,2710,2710,2710,0
20240418,123600,1464200765,2710,2710,2710,2705,437
20240418,123500,1463018575,2710,2710,2710,2710,1
20240418,123400,1463015865,2705,2710,2710,2705,111
20240418,123300,1462715605,2710,2710,2710,2710,25
20240418,123200,1462647855,2710,2710,2710,2710,99
20240418,123100,1462379565,2710,2710,2710,2705,5
20240418,123000,1462366020,2710,2710,2710,2705,47
20240418,122900,1462238840,2710,2710,2710,2710,20
20240418,122800,1462184640,2710,2710,2710,2710,15
20240418,122700,1462143990,2710,2710,2710,2710,2
20240418,122600,1462138570,2710,2710,2710,2705,2242
20240418,122500,1456063275,2710,2705,2710,2705,2703
20240418,122400,1448751650,2705,2705,2705,2705,0
20240418,122300,1448751650,2705,2705,2705,2705,0
20240418,122200,1448751650,2705,2705,2705,2705,7
20240418,122100,1448732715,2710,2710,2710,2710,100
20240418,122000,1448461715,2710,2710,2710,2710,8
20240418,121900,1448440035,2710,2710,2710,2705,1842
20240418,121800,1443448230,2710,2710,2710,2710,612
20240418,121700,1441789710,2705,2710,2710,2705,161
20240418,121600,1441353605,2710,2710,2710,2710,75
20240418,121500,1441150355,2710,2710,2710,2710,2939
20240418,121400,1433185665,2710,2705,2710,2705,3132
20240418,121300,1424707950,2705,2710,2710,2705,3554
20240418,121200,1415076645,2710,2710,2710,2710,0
20240418,121100,1415076645,2710,2705,2710,2705,104
20240418,121000,1414795320,2710,2710,2710,2710,100
20240418,120900,1414524320,2710,2705,2710,2705,10
20240418,120800,1414497255,2705,2705,2705,2705,700
20240418,120700,1412603755,2710,2710,2710,2710,1
20240418,120600,1412601045,2705,2705,2705,2705,0
20240418,120500,1412601045,2705,2710,2710,2705,109
20240418,120400,1412305695,2710,2710,2710,2710,11
20240418,120300,1412275885,2710,2710,2710,2705,273
20240418,120200,1411536530,2710,2710,2710,2705,84
20240418,120100,1411309015,2710,2710,2710,2705,119
20240418,120000,1410986560,2710,2705,2710,2705,300
20240418,115900,1410174560,2710,2710,2710,2710,2
20240418,115800,1410169140,2705,2705,2705,2705,150
20240418,115700,1409763390,2705,2705,2705,2705,493
20240418,115600,1408429825,2705,2705,2705,2705,1045
20240418,115500,1405603100,2705,2705,2705,2705,1623
20240418,115400,1401212885,2710,2710,2710,2705,10095
20240418,115300,1373877935,2715,2715,2715,2715,2936
20240418,115200,1365906695,2715,2725,2725,2715,12
20240418,115100,1365874065,2725,2725,2725,2725,1
20240418,115000,1365871340,2720,2720,2725,2720,3160
20240418,114900,1357276135,2725,2725,2725,2725,5
20240418,114800,1357262510,2720,2725,2725,2720,9
20240418,114700,1357238020,2725,2725,2725,2725,15
20240418,114600,1357197145,2725,2725,2725,2725,2
20240418,114500,1357191695,2720,2720,2720,2720,0
20240418,114400,1357191695,2720,2725,2725,2720,285
20240418,114300,1356415130,2720,2725,2725,2720,144
20240418,114200,1356022760,2725,2730,2730,2720,568
20240418,114100,1354477310,2725,2730,2730,2725,11344
20240418,114000,1323564800,2725,2725,2725,2725,155
20240418,113900,1323142425,2730,2730,2730,2730,134
20240418,113800,1322776605,2730,2730,2730,2725,119
20240418,113700,1322452280,2730,2730,2730,2730,1163
20240418,113600,1319277290,2730,2735,2735,2730,837
20240418,113500,1316990640,2735,2735,2735,2730,1296
20240418,113400,1313450080,2730,2730,2730,2730,650
20240418,113300,1311675580,2735,2730,2735,2730,5404
20240418,113200,1296920640,2735,2735,2735,2730,451
20240418,113100,1295687325,2735,2735,2735,2730,440
20240418,113000,1294484410,2735,2735,2735,2735,418
20240418,112900,1293341180,2735,2735,2735,2735,167
20240418,112800,1292884435,2735,2730,2735,2730,277
20240418,112700,1292126875,2735,2735,2735,2730,1274
20240418,112600,1288647155,2735,2735,2735,2735,408
20240418,112500,1287531275,2735,2730,2735,2730,1404
20240418,112400,1283696340,2730,2735,2735,2730,2545
20240418,112300,1276745770,2730,2735,2735,2730,79
20240418,112200,1276529745,2735,2730,2735,2730,659
20240418,112100,1274729030,2735,2730,2735,2730,3116
20240418,112000,1266220320,2730,2735,2735,2725,1697
20240418,111900,1261590025,2730,2735,2735,2730,1350
20240418,111800,1257902815,2735,2735,2735,2730,1083
20240418,111700,1254941000,2735,2730,2735,2730,2002
20240418,111600,1249475530,2735,2730,2735,2730,530
20240418,111500,1248026590,2735,2735,2735,2730,384
20240418,111400,1246976535,2735,2735,2735,2735,504
20240418,111300,1245598095,2735,2735,2735,2735,513
20240418,111200,1244195040,2735,2735,2735,2735,159
20240418,111100,1243760175,2735,2730,2735,2730,263
20240418,111000,1243040915,2735,2730,2735,2730,434
20240418,110900,1241854440,2735,2730,2735,2730,526
20240418,110800,1240416445,2735,2735,2735,2735,376
20240418,110700,1239388085,2735,2730,2735,2730,500
20240418,110600,1238020770,2735,2735,2735,2735,269
20240418,110500,1237285055,2735,2735,2735,2735,170
20240418,110400,1236820105,2735,2735,2735,2735,805
20240418,110300,1234618430,2740,2730,2740,2730,1222
20240418,110200,1231276290,2735,2735,2735,2730,838
20240418,110100,1228986900,2740,2735,2740,2735,352
20240418,110000,1228024170,2735,2730,2735,2730,1573
20240418,105900,1223729515,2735,2740,2740,2735,485
20240418,105800,1222402655,2735,2735,2740,2735,2876
20240418,105700,1214535990,2740,2740,2740,2740,402
20240418,105600,1213434510,2740,2740,2740,2740,330
20240418,105500,1212530310,2740,2740,2740,2740,412
20240418,105400,1211401430,2735,2740,2740,2735,88
20240418,105300,1211160395,2740,2735,2740,2735,363
20240418,105200,1210165940,2740,2740,2740,2740,393
20240418,105100,1209089120,2740,2740,2740,2740,330
20240418,105000,1208184920,2740,2735,2740,2735,248
20240418,104900,1207505490,2735,2735,2735,2735,273
20240418,104800,1206758835,2735,2735,2735,2735,301
20240418,104700,1205935600,2735,2740,2740,2735,668
20240418,104600,1204108245,2740,2735,2740,2735,2211
20240418,104500,1198050465,2740,2740,2740,2740,413
20240418,104400,1196918845,2740,2740,2740,2740,347
20240418,104300,1195968065,2740,2735,2740,2735,245
20240418,104200,1195296865,2740,2735,2740,2735,2167
20240418,104100,1189369325,2740,2740,2740,2740,670
20240418,104000,1187533525,2740,2740,2740,2740,412
20240418,103900,1186404645,2740,2740,2740,2740,429
20240418,103800,1185229185,2740,2740,2740,2735,425
20240418,103700,1184064720,2735,2740,2740,2735,11
20240418,103600,1184034630,2740,2735,2740,2735,474
20240418,103500,1182736170,2735,2740,2740,2735,585
20240418,103400,1181134050,2740,2735,2740,2735,1159
20240418,103300,1177962355,2735,2735,2740,2735,483
20240418,103200,1176639275,2740,2740,2745,2740,293
20240418,103100,1175836445,2740,2740,2740,2735,1316
20240418,103000,1172233880,2740,2740,2740,2730,1155
20240418,102900,1169073220,2740,2735,2740,2735,461
20240418,102800,1167810725,2740,2740,2740,2740,1145
20240418,102700,1164673425,2740,2735,2740,2735,1214
20240418,102600,1161352130,2735,2730,2735,2730,440
20240418,102500,1160149230,2730,2735,2735,2730,405
20240418,102400,1159041695,2735,2735,2735,2735,5642
20240418,102300,1143610825,2735,2735,2735,2735,662
20240418,102200,1141800255,2735,2735,2735,2735,645
20240418,102100,1140036180,2730,2735,2735,2730,2315
20240418,102000,1133709690,2730,2735,2735,2730,384
20240418,101900,1132659460,2735,2730,2735,2730,985
20240418,101800,1129967235,2735,2735,2735,2730,2482
20240418,101700,1123185350,2730,2730,2735,2730,1086
20240418,101600,1120217435,2735,2735,2735,2730,715
20240418,101500,1118262265,2730,2735,2735,2730,2351
20240418,101400,1111837960,2735,2745,2750,2730,6190
20240418,101300,1094896265,2750,2740,2750,2740,517
20240418,101200,1093477150,2745,2740,2745,2740,2544
20240418,101100,1086494795,2745,2745,2750,2745,1884
20240418,101000,1081320370,2750,2755,2755,2745,1266
20240418,100900,1077833770,2755,2755,2755,2750,6004
20240418,100800,1061292910,2755,2750,2755,2750,1388
20240418,100700,1057473910,2750,2755,2755,2750,1284
20240418,100600,1053940465,2755,2750,2755,2750,433
20240418,100500,1052748050,2755,2750,2755,2750,1390
20240418,100400,1048924890,2750,2750,2750,2745,588
20240418,100300,1047307925,2750,2755,2755,2750,910
20240418,100200,1044803630,2755,2755,2755,2745,1340
20240418,100100,1041111960,2745,2750,2750,2745,1751
20240418,100000,1036297210,2740,2755,2755,2740,7451
20240418,095900,1015804480,2755,2755,2755,2740,11441
20240418,095800,984320195,2745,2750,2755,2745,24626
20240418,095700,916581785,2740,2745,2750,2740,4837
20240418,095600,903295475,2745,2740,2745,2740,1036
20240418,095500,900453880,2745,2745,2745,2745,407
20240418,095400,899336665,2745,2740,2750,2735,33454
20240418,095300,807512160,2740,2735,2740,2730,5646
20240418,095200,792083725,2735,2745,2745,2735,2348
20240418,095100,785653480,2745,2740,2745,2735,4117
20240418,095000,774367470,2745,2745,2745,2740,968
20240418,094900,771712060,2745,2750,2750,2745,774
20240418,094800,769585240,2750,2740,2750,2740,10378
20240418,094700,741099365,2740,2745,2745,2740,1265
20240418,094600,737629120,2745,2745,2745,2740,919
20240418,094500,735108115,2745,2750,2750,2745,5404
20240418,094400,720259545,2750,2745,2750,2745,2836
20240418,094300,712471455,2750,2745,2750,2745,1851
20240418,094200,707381670,2745,2735,2750,2735,15077
20240418,094100,666020925,2740,2735,2740,2735,3111
20240418,094000,657509795,2740,2745,2745,2740,847
20240418,093900,655189010,2740,2745,2745,2740,1566
20240418,093800,650897660,2745,2745,2745,2740,7661
20240418,093700,629870715,2745,2745,2745,2740,5418
20240418,093600,615005030,2745,2740,2745,2730,5697
20240418,093500,599412920,2735,2730,2740,2725,11257
20240418,093400,568627700,2725,2720,2730,2715,13790
20240418,093300,531027470,2720,2720,2720,2720,1780
20240418,093200,526185870,2720,2725,2725,2720,2232
20240418,093100,520105525,2725,2720,2725,2715,838
20240418,093000,517827165,2725,2725,2730,2720,3046
20240418,092900,509537040,2725,2725,2730,2725,4076
20240418,092800,498427290,2725,2720,2730,2720,5520
20240418,092700,483397055,2720,2700,2720,2700,29194
20240418,092600,404094850,2700,2710,2715,2700,15591
20240418,092500,361974215,2710,2705,2710,2700,9055
20240418,092400,337488505,2705,2700,2705,2700,1077
20240418,092300,334579520,2695,2700,2705,2695,2502
20240418,092200,327824350,2700,2705,2705,2700,3471
20240418,092100,318440785,2710,2710,2710,2710,1901
20240418,092000,313289075,2710,2710,2715,2710,2076
20240418,091900,307661265,2710,2710,2715,2710,1951
20240418,091800,302373890,2710,2705,2710,2705,512
20240418,091700,300988925,2710,2710,2715,2710,5315
20240418,091600,286585265,2710,2705,2715,2705,7213
20240418,091500,267026325,2700,2715,2715,2700,3109
20240418,091400,258606785,2715,2710,2715,2705,1136
20240418,091300,255528295,2715,2705,2720,2705,2943
20240418,091200,247552540,2705,2710,2710,2705,1434
20240418,091100,243666640,2710,2700,2710,2695,8519
20240418,091000,220656775,2700,2680,2700,2680,28003
20240418,090900,145244300,2680,2680,2685,2670,2991
20240418,090800,137228460,2675,2685,2685,2675,2443
20240418,090700,130684050,2685,2685,2685,2685,1239
20240418,090600,127357335,2685,2685,2690,2685,1886
20240418,090500,122291715,2685,2685,2695,2680,3758
20240418,090400,112196670,2685,2690,2695,2685,432
20240418,090300,111036545,2690,2695,2695,2690,5421
20240418,090200,96447820,2695,2695,2695,2690,4021
20240418,090100,85611235,2695,2695,2700,2685,8076
20240418,090000,63826900,2700,2680,2700,2675,20346