stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,201300,915241540,3470,3470,3470,3470,7991
20240418,201200,915241540,3470,3470,3470,3470,0
20240418,201100,915241540,3470,3470,3470,3470,0
20240418,201000,915241540,3470,3470,3470,3470,0
20240418,200900,915241540,3470,3470,3470,3470,0
20240418,200800,915241540,3470,3470,3470,3470,0
20240418,200700,915241540,3470,3470,3470,3470,0
20240418,200600,915241540,3470,3470,3470,3470,0
20240418,200500,915241540,3470,3470,3470,3470,0
20240418,200400,915241540,3470,3470,3470,3470,0
20240418,200300,915241540,3470,3470,3470,3470,0
20240418,200200,915241540,3470,3470,3470,3470,0
20240418,200100,915241540,3470,3470,3470,3470,0
20240418,200000,915241540,3470,3470,3470,3470,0
20240418,195900,915241540,3470,3470,3470,3470,0
20240418,195800,915241540,3470,3470,3470,3470,0
20240418,195700,915241540,3470,3470,3470,3470,0
20240418,195600,915241540,3470,3470,3470,3470,0
20240418,195500,915241540,3470,3470,3470,3470,0
20240418,195400,915241540,3470,3470,3470,3470,0
20240418,195300,915241540,3470,3470,3470,3470,0
20240418,195200,915241540,3470,3470,3470,3470,0
20240418,195100,915241540,3470,3470,3470,3470,0
20240418,195000,915241540,3470,3470,3470,3470,0
20240418,194900,915241540,3470,3470,3470,3470,0
20240418,194800,915241540,3470,3470,3470,3470,0
20240418,194700,915241540,3470,3470,3470,3470,0
20240418,194600,915241540,3470,3470,3470,3470,0
20240418,194500,915241540,3470,3470,3470,3470,0
20240418,194400,915241540,3470,3470,3470,3470,0
20240418,194300,915241540,3470,3470,3470,3470,7991
20240418,194200,915241540,3470,3470,3470,3470,0
20240418,194100,915241540,3470,3470,3470,3470,0
20240418,194000,915241540,3470,3470,3470,3470,0
20240418,193900,915241540,3470,3470,3470,3470,0
20240418,193800,915241540,3470,3470,3470,3470,0
20240418,193700,915241540,3470,3470,3470,3470,0
20240418,193600,915241540,3470,3470,3470,3470,0
20240418,193500,915241540,3470,3470,3470,3470,0
20240418,193400,915241540,3470,3470,3470,3470,0
20240418,193300,915241540,3470,3470,3470,3470,0
20240418,193200,915241540,3470,3470,3470,3470,0
20240418,193100,915241540,3470,3470,3470,3470,0
20240418,193000,915241540,3470,3470,3470,3470,0
20240418,192900,915241540,3470,3470,3470,3470,0
20240418,192800,915241540,3470,3470,3470,3470,0
20240418,192700,915241540,3470,3470,3470,3470,0
20240418,192600,915241540,3470,3470,3470,3470,0
20240418,192500,915241540,3470,3470,3470,3470,0
20240418,192400,915241540,3470,3470,3470,3470,0
20240418,192300,915241540,3470,3470,3470,3470,0
20240418,192200,915241540,3470,3470,3470,3470,0
20240418,192100,915241540,3470,3470,3470,3470,0
20240418,192000,915241540,3470,3470,3470,3470,0
20240418,191900,915241540,3470,3470,3470,3470,0
20240418,191800,915241540,3470,3470,3470,3470,0
20240418,191700,915241540,3470,3470,3470,3470,0
20240418,191600,915241540,3470,3470,3470,3470,0
20240418,191500,915241540,3470,3470,3470,3470,0
20240418,191400,915241540,3470,3470,3470,3470,0
20240418,191300,915241540,3470,3470,3470,3470,7991
20240418,191200,915241540,3470,3470,3470,3470,0
20240418,191100,915241540,3470,3470,3470,3470,0
20240418,191000,915241540,3470,3470,3470,3470,0
20240418,190900,915241540,3470,3470,3470,3470,0
20240418,190800,915241540,3470,3470,3470,3470,0
20240418,190700,915241540,3470,3470,3470,3470,0
20240418,190600,915241540,3470,3470,3470,3470,0
20240418,190500,915241540,3470,3470,3470,3470,0
20240418,190400,915241540,3470,3470,3470,3470,0
20240418,190300,915241540,3470,3470,3470,3470,0
20240418,190200,915241540,3470,3470,3470,3470,0
20240418,190100,915241540,3470,3470,3470,3470,0
20240418,190000,915241540,3470,3470,3470,3470,0
20240418,185900,915241540,3470,3470,3470,3470,0
20240418,185800,915241540,3470,3470,3470,3470,0
20240418,185700,915241540,3470,3470,3470,3470,0
20240418,185600,915241540,3470,3470,3470,3470,0
20240418,185500,915241540,3470,3470,3470,3470,0
20240418,185400,915241540,3470,3470,3470,3470,0
20240418,185300,915241540,3470,3470,3470,3470,0
20240418,185200,915241540,3470,3470,3470,3470,0
20240418,185100,915241540,3470,3470,3470,3470,0
20240418,185000,915241540,3470,3470,3470,3470,0
20240418,184900,915241540,3470,3470,3470,3470,0
20240418,184800,915241540,3470,3470,3470,3470,0
20240418,184700,915241540,3470,3470,3470,3470,0
20240418,184600,915241540,3470,3470,3470,3470,0
20240418,184500,915241540,3470,3470,3470,3470,0
20240418,184400,915241540,3470,3470,3470,3470,0
20240418,184300,915241540,3470,3470,3470,3470,7991
20240418,184200,915241540,3470,3470,3470,3470,0
20240418,184100,915241540,3470,3470,3470,3470,0
20240418,184000,915241540,3470,3470,3470,3470,0
20240418,183900,915241540,3470,3470,3470,3470,0
20240418,183800,915241540,3470,3470,3470,3470,0
20240418,183700,915241540,3470,3470,3470,3470,0
20240418,183600,915241540,3470,3470,3470,3470,0
20240418,183500,915241540,3470,3470,3470,3470,0
20240418,183400,915241540,3470,3470,3470,3470,0
20240418,183300,915241540,3470,3470,3470,3470,0
20240418,183200,915241540,3470,3470,3470,3470,0
20240418,183100,915241540,3470,3470,3470,3470,0
20240418,183000,915241540,3470,3470,3470,3470,0
20240418,182900,915241540,3470,3470,3470,3470,0
20240418,182800,915241540,3470,3470,3470,3470,0
20240418,182700,915241540,3470,3470,3470,3470,0
20240418,182600,915241540,3470,3470,3470,3470,0
20240418,182500,915241540,3470,3470,3470,3470,0
20240418,182400,915241540,3470,3470,3470,3470,0
20240418,182300,915241540,3470,3470,3470,3470,0
20240418,182200,915241540,3470,3470,3470,3470,0
20240418,182100,915241540,3470,3470,3470,3470,0
20240418,182000,915241540,3470,3470,3470,3470,0
20240418,181900,915241540,3470,3470,3470,3470,0
20240418,181800,915241540,3470,3470,3470,3470,0
20240418,181700,915241540,3470,3470,3470,3470,0
20240418,181600,915241540,3470,3470,3470,3470,0
20240418,181500,915241540,3470,3470,3470,3470,0
20240418,181400,915241540,3470,3470,3470,3470,0
20240418,181300,915241540,3470,3470,3470,3470,7991
20240418,181200,915241540,3470,3470,3470,3470,0
20240418,181100,915241540,3470,3470,3470,3470,0
20240418,181000,915241540,3470,3470,3470,3470,0
20240418,180900,915241540,3470,3470,3470,3470,0
20240418,180800,915241540,3470,3470,3470,3470,0
20240418,180700,915241540,3470,3470,3470,3470,0
20240418,180600,915241540,3470,3470,3470,3470,0
20240418,180500,915241540,3470,3470,3470,3470,0
20240418,180400,915241540,3470,3470,3470,3470,0
20240418,180300,915241540,3470,3470,3470,3470,0
20240418,180200,915241540,3470,3470,3470,3470,0
20240418,180100,915241540,3470,3470,3470,3470,0
20240418,180000,915241540,3470,3470,3470,3470,0
20240418,175900,915241540,3470,3470,3470,3470,0
20240418,175800,915241540,3470,3470,3470,3470,0
20240418,175700,915241540,3470,3470,3470,3470,0
20240418,175600,915241540,3470,3470,3470,3470,0
20240418,175500,915241540,3470,3470,3470,3470,0
20240418,175400,915241540,3470,3470,3470,3470,0
20240418,175300,915241540,3470,3470,3470,3470,0
20240418,175200,915241540,3470,3470,3470,3470,0
20240418,175100,915241540,3470,3470,3470,3470,0
20240418,175000,915241540,3470,3470,3470,3470,0
20240418,174900,915241540,3470,3470,3470,3470,0
20240418,174800,915241540,3470,3470,3470,3470,0
20240418,174700,915241540,3470,3470,3470,3470,0
20240418,174600,915241540,3470,3470,3470,3470,0
20240418,174500,915241540,3470,3470,3470,3470,0
20240418,174400,915241540,3470,3470,3470,3470,0
20240418,174300,915241540,3470,3470,3470,3470,7991
20240418,174200,915241540,3470,3470,3470,3470,0
20240418,174100,915241540,3470,3470,3470,3470,0
20240418,174000,915241540,3470,3470,3470,3470,0
20240418,173900,915241540,3470,3470,3470,3470,0
20240418,173800,915241540,3470,3470,3470,3470,0
20240418,173700,915241540,3470,3470,3470,3470,0
20240418,173600,915241540,3470,3470,3470,3470,0
20240418,173500,915241540,3470,3470,3470,3470,0
20240418,173400,915241540,3470,3470,3470,3470,0
20240418,173300,915241540,3470,3470,3470,3470,0
20240418,173200,915241540,3470,3470,3470,3470,0
20240418,173100,915241540,3470,3470,3470,3470,0
20240418,173000,915241540,3470,3470,3470,3470,0
20240418,172900,915241540,3470,3470,3470,3470,0
20240418,172800,915241540,3470,3470,3470,3470,0
20240418,172700,915241540,3470,3470,3470,3470,0
20240418,172600,915241540,3470,3470,3470,3470,0
20240418,172500,915241540,3470,3470,3470,3470,0
20240418,172400,915241540,3470,3470,3470,3470,0
20240418,172300,915241540,3470,3470,3470,3470,0
20240418,172200,915241540,3470,3470,3470,3470,0
20240418,172100,915241540,3470,3470,3470,3470,0
20240418,172000,915241540,3470,3470,3470,3470,0
20240418,171900,915241540,3470,3470,3470,3470,0
20240418,171800,915241540,3470,3470,3470,3470,0
20240418,171700,915241540,3470,3470,3470,3470,0
20240418,171600,915241540,3470,3470,3470,3470,0
20240418,171500,915241540,3470,3470,3470,3470,0
20240418,171400,915241540,3470,3470,3470,3470,0
20240418,171300,915241540,3470,3470,3470,3470,7991
20240418,171200,915241540,3470,3470,3470,3470,0
20240418,171100,915241540,3470,3470,3470,3470,0
20240418,171000,915241540,3470,3470,3470,3470,0
20240418,170900,915241540,3470,3470,3470,3470,0
20240418,170800,915241540,3470,3470,3470,3470,0
20240418,170700,915241540,3470,3470,3470,3470,0
20240418,170600,915241540,3470,3470,3470,3470,0
20240418,170500,915241540,3470,3470,3470,3470,0
20240418,170400,915241540,3470,3470,3470,3470,0
20240418,170300,915241540,3470,3470,3470,3470,0
20240418,170200,915241540,3470,3470,3470,3470,0
20240418,170100,915241540,3470,3470,3470,3470,0
20240418,170000,915241540,3470,3470,3470,3470,0
20240418,165900,915241540,3470,3470,3470,3470,0
20240418,165800,915241540,3470,3470,3470,3470,0
20240418,165700,915241540,3470,3470,3470,3470,0
20240418,165600,915241540,3470,3470,3470,3470,0
20240418,165500,915241540,3470,3470,3470,3470,0
20240418,165400,915241540,3470,3470,3470,3470,0
20240418,165300,915241540,3470,3470,3470,3470,0
20240418,165200,915241540,3470,3470,3470,3470,0
20240418,165100,915241540,3470,3470,3470,3470,0
20240418,165000,915241540,3470,3470,3470,3470,0
20240418,164900,915241540,3470,3470,3470,3470,0
20240418,164800,915241540,3470,3470,3470,3470,0
20240418,164700,915241540,3470,3470,3470,3470,0
20240418,164600,915241540,3470,3470,3470,3470,0
20240418,164500,915241540,3470,3470,3470,3470,0
20240418,164400,915241540,3470,3470,3470,3470,0
20240418,164300,915241540,3470,3470,3470,3470,7991
20240418,164200,915241540,3470,3470,3470,3470,0
20240418,164100,915241540,3470,3470,3470,3470,0
20240418,164000,915241540,3470,3470,3470,3470,0
20240418,163900,915241540,3470,3470,3470,3470,0
20240418,163800,915241540,3470,3470,3470,3470,0
20240418,163700,915241540,3470,3470,3470,3470,0
20240418,163600,915241540,3470,3470,3470,3470,0
20240418,163500,915241540,3470,3470,3470,3470,0
20240418,163400,915241540,3470,3470,3470,3470,0
20240418,163300,915241540,3470,3470,3470,3470,0
20240418,163200,915241540,3470,3470,3470,3470,0
20240418,163100,915241540,3470,3470,3470,3470,0
20240418,163000,915241540,3470,3470,3470,3470,0
20240418,162900,915241540,3470,3470,3470,3470,0
20240418,162800,915241540,3470,3470,3470,3470,0
20240418,162700,915241540,3470,3470,3470,3470,0
20240418,162600,915241540,3470,3470,3470,3470,0
20240418,162500,915241540,3470,3470,3470,3470,0
20240418,162400,915241540,3470,3470,3470,3470,0
20240418,162300,915241540,3470,3470,3470,3470,0
20240418,162200,915241540,3470,3470,3470,3470,0
20240418,162100,915241540,3470,3470,3470,3470,0
20240418,162000,915241540,3470,3470,3470,3470,0
20240418,161900,915241540,3470,3470,3470,3470,0
20240418,161800,915241540,3470,3470,3470,3470,0
20240418,161700,915241540,3470,3470,3470,3470,0
20240418,161600,915241540,3470,3470,3470,3470,0
20240418,161500,915241540,3470,3470,3470,3470,0
20240418,161400,915241540,3470,3470,3470,3470,0
20240418,161300,915241540,3470,3470,3470,3470,7991
20240418,161200,915241540,3470,3470,3470,3470,0
20240418,161100,915241540,3470,3470,3470,3470,0
20240418,161000,915241540,3470,3470,3470,3470,0
20240418,160900,915241540,3470,3470,3470,3470,0
20240418,160800,915241540,3470,3470,3470,3470,0
20240418,160700,915241540,3470,3470,3470,3470,0
20240418,160600,915241540,3470,3470,3470,3470,0
20240418,160500,915241540,3470,3470,3470,3470,0
20240418,160400,915241540,3470,3470,3470,3470,0
20240418,160300,915241540,3470,3470,3470,3470,0
20240418,160200,915241540,3470,3470,3470,3470,0
20240418,160100,915241540,3470,3470,3470,3470,0
20240418,160000,915241540,3470,3470,3470,3470,0
20240418,155900,915241540,3470,3470,3470,3470,0
20240418,155800,915241540,3470,3470,3470,3470,0
20240418,155700,915241540,3470,3470,3470,3470,0
20240418,155600,915241540,3470,3470,3470,3470,0
20240418,155500,915241540,3470,3470,3470,3470,0
20240418,155400,915241540,3470,3470,3470,3470,0
20240418,155300,915241540,3470,3470,3470,3470,0
20240418,155200,915241540,3470,3470,3470,3470,0
20240418,155100,915241540,3470,3470,3470,3470,0
20240418,155000,915241540,3470,3470,3470,3470,0
20240418,154900,915241540,3470,3470,3470,3470,0
20240418,154800,915241540,3470,3470,3470,3470,0
20240418,154700,915241540,3470,3470,3470,3470,0
20240418,154600,915241540,3470,3470,3470,3470,0
20240418,154500,915241540,3470,3470,3470,3470,0
20240418,154400,915241540,3470,3470,3470,3470,0
20240418,154300,915241540,3470,3470,3470,3470,7991
20240418,154200,915241540,3470,3470,3470,3470,0
20240418,154100,915241540,3470,3470,3470,3470,0
20240418,154000,915241540,3470,3470,3470,3470,0
20240418,153900,915241540,3470,3470,3470,3470,0
20240418,153800,915241540,3470,3470,3470,3470,0
20240418,153700,915241540,3470,3470,3470,3470,0
20240418,153600,915241540,3470,3470,3470,3470,0
20240418,153500,915241540,3470,3470,3470,3470,0
20240418,153400,915241540,3470,3470,3470,3470,0
20240418,153300,915241540,3470,3470,3470,3470,0
20240418,153200,915241540,3470,3470,3470,3470,0
20240418,153100,915241540,3470,3470,3470,3470,0
20240418,153000,915241540,3470,3470,3470,3470,7991
20240418,152900,887512770,3480,3480,3480,3480,0
20240418,152800,887512770,3480,3480,3480,3480,0
20240418,152700,887512770,3480,3480,3480,3480,0
20240418,152600,887512770,3480,3480,3480,3480,0
20240418,152500,887512770,3480,3480,3480,3480,0
20240418,152400,887512770,3480,3480,3480,3480,0
20240418,152300,887512770,3480,3480,3480,3480,0
20240418,152200,887512770,3480,3480,3480,3480,0
20240418,152100,887512770,3480,3480,3480,3480,0
20240418,152000,887512770,3480,3480,3480,3480,0
20240418,151900,887512770,3480,3480,3480,3475,2189
20240418,151800,879895075,3480,3480,3480,3475,2332
20240418,151700,871788215,3500,3495,3500,3480,1011
20240418,151600,868268275,3500,3470,3500,3455,2670
20240418,151500,858999880,3500,3485,3500,3470,1844
20240418,151400,852560040,3485,3470,3485,3470,254
20240418,151300,851676485,3460,3475,3475,3460,8192
20240418,151200,823289605,3475,3485,3485,3475,2500
20240418,151100,814601955,3495,3495,3495,3495,0
20240418,151000,814601955,3495,3475,3495,3475,104
20240418,150900,814239955,3480,3480,3480,3480,1083
20240418,150800,810471115,3480,3480,3480,3480,1
20240418,150700,810467635,3500,3495,3500,3485,66
20240418,150600,810237080,3500,3485,3500,3485,363
20240418,150500,808968905,3480,3480,3480,3475,2132
20240418,150400,801558905,3485,3490,3495,3485,29
20240418,150300,801457690,3480,3495,3495,3480,285
20240418,150200,800462540,3495,3495,3495,3475,34
20240418,150100,800343730,3495,3495,3495,3495,3
20240418,150000,800333245,3495,3500,3500,3495,960
20240418,145900,796977940,3500,3500,3505,3500,119
20240418,145800,796561420,3505,3500,3510,3500,205
20240418,145700,795843885,3495,3510,3510,3495,696
20240418,145600,793407855,3500,3515,3515,3500,2188
20240418,145500,785721790,3515,3485,3515,3485,12427
20240418,145400,742274285,3480,3480,3480,3475,1382
20240418,145300,737465475,3475,3475,3475,3475,501
20240418,145200,735724500,3480,3460,3480,3460,3585
20240418,145100,723284025,3470,3445,3470,3445,5079
20240418,145000,705718380,3450,3445,3450,3445,502
20240418,144900,703988980,3450,3445,3450,3445,1016
20240418,144800,700483890,3445,3445,3445,3445,415
20240418,144700,699054215,3445,3445,3445,3445,0
20240418,144600,699054215,3445,3445,3445,3445,3
20240418,144500,699043880,3445,3445,3445,3445,60
20240418,144400,698837180,3450,3450,3450,3450,0
20240418,144300,698837180,3450,3445,3450,3445,53
20240418,144200,698654585,3435,3435,3435,3435,0
20240418,144100,698654585,3435,3435,3435,3435,0
20240418,144000,698654585,3435,3435,3435,3435,5
20240418,143900,698637410,3425,3435,3435,3425,500
20240418,143800,696921985,3450,3440,3450,3435,152
20240418,143700,696398100,3450,3450,3450,3450,1
20240418,143600,696394650,3450,3445,3450,3445,33
20240418,143500,696280950,3450,3450,3450,3450,0
20240418,143400,696280950,3450,3450,3450,3450,0
20240418,143300,696280950,3450,3450,3450,3450,2
20240418,143200,696274050,3455,3455,3455,3455,1
20240418,143100,696270595,3455,3455,3455,3455,0
20240418,143000,696270595,3455,3455,3455,3455,1
20240418,142900,696267140,3460,3460,3460,3460,0
20240418,142800,696267140,3460,3430,3460,3430,3000
20240418,142700,685920420,3420,3420,3420,3420,0
20240418,142600,685920420,3420,3420,3420,3420,3
20240418,142500,685910160,3430,3430,3430,3430,2000
20240418,142400,679050160,3430,3430,3430,3430,0
20240418,142300,679050160,3430,3430,3430,3430,11
20240418,142200,679012430,3430,3430,3430,3430,15
20240418,142100,678960980,3430,3430,3430,3430,1
20240418,142000,678957550,3430,3420,3430,3410,1187
20240418,141900,674906250,3430,3430,3430,3430,881
20240418,141800,671884420,3430,3430,3430,3430,0
20240418,141700,671884420,3430,3430,3430,3430,200
20240418,141600,671198420,3440,3440,3440,3440,0
20240418,141500,671198420,3440,3440,3440,3440,0
20240418,141400,671198420,3440,3440,3440,3440,0
20240418,141300,671198420,3440,3440,3440,3440,0
20240418,141200,671198420,3440,3440,3440,3440,144
20240418,141100,670703060,3440,3440,3440,3440,30
20240418,141000,670599860,3430,3430,3430,3430,850
20240418,140900,667684360,3425,3425,3425,3425,3
20240418,140800,667674085,3425,3425,3425,3425,0
20240418,140700,667674085,3425,3425,3425,3425,211
20240418,140600,666951410,3425,3420,3425,3420,909
20240418,140500,663840380,3415,3415,3415,3415,0
20240418,140400,663840380,3415,3415,3415,3415,270
20240418,140300,662918330,3415,3415,3415,3415,11
20240418,140200,662880765,3420,3420,3420,3420,0
20240418,140100,662880765,3420,3420,3420,3420,0
20240418,140000,662880765,3420,3420,3420,3420,2
20240418,135900,662873925,3420,3420,3420,3415,547
20240418,135800,661005685,3425,3430,3430,3425,52
20240418,135700,660827570,3430,3430,3430,3430,1
20240418,135600,660824140,3430,3430,3430,3430,93
20240418,135500,660505150,3430,3430,3430,3430,398
20240418,135400,659140010,3430,3430,3430,3430,1
20240418,135300,659136580,3440,3435,3440,3435,30
20240418,135200,659033520,3450,3450,3450,3450,0
20240418,135100,659033520,3450,3450,3450,3450,161
20240418,135000,658478070,3450,3450,3450,3450,0
20240418,134900,658478070,3450,3450,3450,3450,1
20240418,134800,658474620,3450,3425,3450,3420,1516
20240418,134700,653279250,3430,3430,3430,3430,0
20240418,134600,653279250,3430,3435,3435,3430,1105
20240418,134500,649486550,3445,3440,3445,3435,149
20240418,134400,648974060,3445,3440,3445,3440,352
20240418,134300,647763055,3445,3445,3445,3445,5
20240418,134200,647745830,3450,3450,3450,3450,0
20240418,134100,647745830,3450,3450,3450,3450,574
20240418,134000,645765530,3450,3450,3450,3450,0
20240418,133900,645765530,3450,3450,3450,3450,25
20240418,133800,645679280,3450,3450,3450,3450,0
20240418,133700,645679280,3450,3445,3450,3445,848
20240418,133600,642757180,3450,3450,3450,3450,0
20240418,133500,642757180,3450,3450,3450,3450,0
20240418,133400,642757180,3450,3450,3450,3450,3
20240418,133300,642746830,3430,3430,3430,3430,0
20240418,133200,642746830,3430,3430,3430,3430,94
20240418,133100,642424410,3435,3435,3435,3435,0
20240418,133000,642424410,3435,3435,3435,3435,1
20240418,132900,642420975,3450,3450,3450,3450,0
20240418,132800,642420975,3450,3430,3450,3430,33
20240418,132700,642307205,3445,3445,3445,3445,9
20240418,132600,642276200,3450,3450,3450,3450,0
20240418,132500,642276200,3450,3445,3450,3445,25
20240418,132400,642189955,3450,3450,3450,3450,25
20240418,132300,642103705,3450,3450,3450,3450,1
20240418,132200,642100255,3460,3455,3460,3430,19
20240418,132100,642034585,3455,3430,3455,3415,460
20240418,132000,640457000,3460,3440,3460,3440,284
20240418,131900,639476965,3415,3425,3425,3415,405
20240418,131800,638091600,3425,3430,3430,3425,2370
20240418,131700,629972850,3450,3450,3450,3450,0
20240418,131600,629972850,3450,3445,3450,3445,23
20240418,131500,629893600,3455,3455,3455,3455,1640
20240418,131400,624227400,3455,3450,3460,3450,4976
20240418,131300,607052945,3450,3420,3450,3420,7783
20240418,131200,580334745,3420,3420,3420,3420,3
20240418,131100,580324485,3415,3415,3420,3415,936
20240418,131000,577127605,3415,3405,3415,3405,133
20240418,130900,576674255,3405,3405,3405,3405,503
20240418,130800,574961540,3405,3405,3405,3405,3
20240418,130700,574951325,3395,3395,3395,3395,0
20240418,130600,574951325,3395,3395,3395,3395,500
20240418,130500,573253825,3395,3395,3395,3395,0
20240418,130400,573253825,3395,3395,3395,3395,0
20240418,130300,573253825,3395,3390,3395,3390,1753
20240418,130200,567306185,3390,3390,3390,3390,0
20240418,130100,567306185,3390,3385,3390,3380,911
20240418,130000,564226680,3380,3380,3380,3380,0
20240418,125900,564226680,3380,3385,3385,3380,103
20240418,125800,563878490,3390,3390,3390,3390,1
20240418,125700,563875100,3385,3385,3385,3385,2790
20240418,125600,554430950,3380,3380,3380,3380,1
20240418,125500,554427570,3385,3385,3385,3385,8
20240418,125400,554400490,3385,3385,3385,3385,23
20240418,125300,554322635,3385,3390,3390,3385,315
20240418,125200,553254795,3390,3390,3390,3390,187
20240418,125100,552620865,3390,3390,3390,3390,0
20240418,125000,552620865,3390,3390,3390,3380,1014
20240418,124900,549183415,3395,3395,3395,3395,10
20240418,124800,549149465,3405,3405,3405,3405,0
20240418,124700,549149465,3405,3405,3405,3405,0
20240418,124600,549149465,3405,3405,3405,3405,0
20240418,124500,549149465,3405,3405,3405,3405,0
20240418,124400,549149465,3405,3405,3405,3405,0
20240418,124300,549149465,3405,3405,3405,3405,1
20240418,124200,549146060,3400,3400,3400,3400,0
20240418,124100,549146060,3400,3390,3400,3390,6
20240418,124000,549125710,3390,3390,3390,3390,0
20240418,123900,549125710,3390,3390,3390,3390,2
20240418,123800,549118930,3390,3390,3390,3390,1
20240418,123700,549115540,3405,3405,3405,3405,200
20240418,123600,548434540,3405,3405,3405,3405,0
20240418,123500,548434540,3405,3405,3405,3405,0
20240418,123400,548434540,3405,3405,3405,3405,3850
20240418,123300,535325290,3405,3405,3405,3405,50
20240418,123200,535155040,3405,3405,3405,3405,0
20240418,123100,535155040,3405,3405,3405,3405,0
20240418,123000,535155040,3405,3405,3405,3405,2396
20240418,122900,526996660,3410,3405,3410,3405,755
20240418,122800,524424630,3405,3405,3405,3405,0
20240418,122700,524424630,3405,3400,3405,3400,4248
20240418,122600,509978930,3395,3395,3395,3395,0
20240418,122500,509978930,3395,3395,3395,3395,0
20240418,122400,509978930,3395,3390,3395,3390,595
20240418,122300,507959405,3380,3380,3380,3380,0
20240418,122200,507959405,3380,3380,3380,3380,14
20240418,122100,507912085,3395,3395,3395,3395,0
20240418,122000,507912085,3395,3395,3395,3395,19
20240418,121900,507847580,3375,3375,3375,3375,5
20240418,121800,507830705,3375,3380,3380,3375,3866
20240418,121700,494770975,3375,3375,3375,3375,0
20240418,121600,494770975,3375,3375,3375,3375,0
20240418,121500,494770975,3375,3375,3375,3375,0
20240418,121400,494770975,3375,3375,3375,3375,0
20240418,121300,494770975,3375,3375,3375,3375,0
20240418,121200,494770975,3375,3375,3375,3375,0
20240418,121100,494770975,3375,3375,3375,3375,0
20240418,121000,494770975,3375,3375,3375,3375,1
20240418,120900,494767600,3400,3400,3400,3400,11
20240418,120800,494730200,3400,3400,3400,3400,1
20240418,120700,494726800,3395,3395,3395,3395,108
20240418,120600,494360140,3395,3395,3395,3395,668
20240418,120500,492092280,3395,3395,3395,3395,98
20240418,120400,491759570,3395,3395,3395,3395,97
20240418,120300,491430255,3400,3400,3400,3400,755
20240418,120200,488863255,3400,3400,3400,3400,204
20240418,120100,488169655,3405,3405,3405,3405,0
20240418,120000,488169655,3405,3400,3405,3375,1713
20240418,115900,482345420,3400,3400,3400,3400,200
20240418,115800,481665420,3400,3395,3400,3395,701
20240418,115700,479285520,3400,3385,3400,3385,5001
20240418,115600,462303145,3360,3360,3390,3340,2120
20240418,115500,455133130,3375,3355,3375,3355,1000
20240418,115400,451762245,3335,3335,3335,3335,0
20240418,115300,451762245,3335,3335,3335,3335,1
20240418,115200,451758910,3370,3335,3370,3335,709
20240418,115100,449394005,3350,3350,3350,3350,4
20240418,115000,449380605,3335,3345,3350,3335,9454
20240418,114900,417842060,3350,3350,3350,3350,398
20240418,114800,416508760,3370,3355,3370,3345,757
20240418,114700,413969495,3355,3355,3355,3350,83
20240418,114600,413691040,3355,3355,3355,3355,308
20240418,114500,412657700,3335,3340,3340,3335,2420
20240418,114400,404581485,3355,3355,3355,3340,7
20240418,114300,404558015,3335,3375,3375,3335,4084
20240418,114200,390872770,3375,3375,3375,3375,0
20240418,114100,390872770,3375,3375,3375,3375,3
20240418,114000,390862645,3345,3380,3380,3345,1308
20240418,113900,386452280,3350,3355,3355,3350,631
20240418,113800,384337775,3380,3380,3380,3380,0
20240418,113700,384337775,3380,3380,3380,3380,0
20240418,113600,384337775,3380,3380,3380,3380,3
20240418,113500,384327635,3355,3355,3390,3355,758
20240418,113400,381784445,3390,3370,3390,3370,178
20240418,113300,381184550,3350,3370,3370,3350,4793
20240418,113200,365100915,3390,3390,3390,3390,0
20240418,113100,365100915,3390,3390,3390,3390,100
20240418,113000,364761915,3390,3390,3400,3390,917
20240418,112900,361652445,3395,3395,3395,3395,0
20240418,112800,361652445,3395,3390,3395,3390,294
20240418,112700,360654450,3395,3395,3395,3395,0
20240418,112600,360654450,3395,3365,3395,3360,4144
20240418,112500,346727220,3370,3370,3370,3370,305
20240418,112400,345699370,3375,3375,3375,3375,1758
20240418,112300,339766120,3370,3370,3370,3370,0
20240418,112200,339766120,3370,3385,3385,3370,1884
20240418,112100,333409930,3385,3385,3385,3385,5
20240418,112000,333393005,3400,3400,3400,3400,0
20240418,111900,333393005,3400,3395,3400,3395,93
20240418,111800,333077255,3390,3395,3395,3390,2028
20240418,111700,326202330,3395,3390,3395,3390,458
20240418,111600,324649170,3390,3395,3400,3390,400
20240418,111500,323290365,3390,3390,3390,3390,3
20240418,111400,323280195,3390,3390,3390,3390,36
20240418,111300,323158155,3390,3390,3390,3390,10
20240418,111200,323124255,3400,3400,3400,3400,0
20240418,111100,323124255,3400,3390,3400,3390,12
20240418,111000,323083555,3380,3385,3385,3380,239
20240418,110900,322275730,3390,3390,3390,3390,0
20240418,110800,322275730,3390,3390,3390,3390,0
20240418,110700,322275730,3390,3390,3390,3390,39
20240418,110600,322143520,3395,3395,3395,3395,5
20240418,110500,322126545,3400,3400,3400,3400,0
20240418,110400,322126545,3400,3400,3400,3400,0
20240418,110300,322126545,3400,3400,3400,3400,0
20240418,110200,322126545,3400,3400,3400,3400,0
20240418,110100,322126545,3400,3400,3400,3400,0
20240418,110000,322126545,3400,3400,3400,3400,0
20240418,105900,322126545,3400,3400,3400,3400,1
20240418,105800,322123145,3390,3390,3390,3390,1
20240418,105700,322119755,3410,3410,3410,3410,0
20240418,105600,322119755,3410,3410,3410,3410,0
20240418,105500,322119755,3410,3410,3410,3410,195
20240418,105400,321454805,3410,3410,3410,3410,0
20240418,105300,321454805,3410,3410,3410,3410,508
20240418,105200,319722525,3410,3385,3410,3380,729
20240418,105100,317252455,3385,3385,3385,3385,837
20240418,105000,314419210,3390,3390,3390,3390,0
20240418,104900,314419210,3390,3390,3390,3390,80
20240418,104800,314148010,3390,3390,3390,3390,1
20240418,104700,314144620,3390,3390,3390,3390,180
20240418,104600,313534420,3390,3390,3390,3390,38
20240418,104500,313405600,3410,3410,3410,3410,0
20240418,104400,313405600,3410,3410,3410,3410,0
20240418,104300,313405600,3410,3400,3410,3400,385
20240418,104200,312096035,3400,3390,3400,3390,36
20240418,104100,311973985,3385,3385,3385,3385,164
20240418,104000,311418845,3390,3400,3400,3390,79
20240418,103900,311150565,3400,3400,3400,3400,300
20240418,103800,310130565,3400,3390,3400,3390,239
20240418,103700,309319215,3385,3390,3390,3385,94
20240418,103600,309001020,3390,3390,3390,3390,4
20240418,103500,308987460,3400,3400,3400,3400,0
20240418,103400,308987460,3400,3395,3400,3395,375
20240418,103300,307714330,3375,3375,3375,3375,0
20240418,103200,307714330,3375,3380,3380,3375,1883
20240418,103100,301353450,3380,3380,3380,3380,1
20240418,103000,301350070,3380,3380,3380,3380,1
20240418,102900,301346690,3400,3400,3400,3400,0
20240418,102800,301346690,3400,3400,3400,3400,30
20240418,102700,301244690,3400,3390,3400,3390,602
20240418,102600,299203890,3390,3390,3390,3390,1051
20240418,102500,295641000,3390,3390,3390,3385,2032
20240418,102400,288758100,3390,3395,3410,3390,82
20240418,102300,288479880,3395,3410,3410,3395,1144
20240418,102200,284595760,3410,3410,3410,3410,13
20240418,102100,284551430,3410,3405,3410,3405,4
20240418,102000,284537805,3405,3405,3405,3405,0
20240418,101900,284537805,3405,3405,3410,3405,502
20240418,101800,282826300,3410,3410,3410,3410,0
20240418,101700,282826300,3410,3410,3410,3410,0
20240418,101600,282826300,3410,3400,3410,3395,603
20240418,101500,280779060,3410,3410,3410,3410,3
20240418,101400,280768830,3395,3395,3395,3395,1
20240418,101300,280765435,3410,3410,3410,3410,0
20240418,101200,280765435,3410,3410,3410,3410,0
20240418,101100,280765435,3410,3410,3410,3410,0
20240418,101000,280765435,3410,3395,3410,3395,11
20240418,100900,280727940,3395,3395,3395,3395,4
20240418,100800,280714360,3395,3395,3395,3395,104
20240418,100700,280361280,3400,3400,3400,3400,450
20240418,100600,278831280,3425,3425,3425,3425,1943
20240418,100500,272176505,3435,3435,3435,3435,0
20240418,100400,272176505,3435,3400,3435,3400,1499
20240418,100300,267069330,3400,3400,3415,3385,2040
20240418,100200,260136300,3415,3405,3415,3405,1014
20240418,100100,256677870,3415,3420,3420,3415,410
20240418,100000,255275675,3420,3400,3420,3400,5293
20240418,095900,237238845,3400,3400,3400,3400,1300
20240418,095800,232818845,3380,3380,3380,3380,1
20240418,095700,232815465,3400,3390,3400,3390,480
20240418,095600,231187160,3380,3380,3380,3380,767
20240418,095500,228594700,3395,3380,3395,3370,127
20240418,095400,228166460,3400,3400,3400,3400,0
20240418,095300,228166460,3400,3400,3400,3400,1501
20240418,095200,223063060,3400,3400,3400,3400,1
20240418,095100,223059660,3400,3400,3400,3400,30
20240418,095000,222957660,3395,3360,3420,3360,12723
20240418,094900,179806740,3370,3370,3370,3370,0
20240418,094800,179806740,3370,3370,3370,3370,0
20240418,094700,179806740,3370,3370,3370,3370,0
20240418,094600,179806740,3370,3360,3370,3360,42
20240418,094500,179665590,3370,3370,3370,3370,0
20240418,094400,179665590,3370,3370,3370,3370,0
20240418,094300,179665590,3370,3360,3370,3360,380
20240418,094200,178388730,3360,3365,3365,3360,25
20240418,094100,178304665,3365,3365,3365,3365,29
20240418,094000,178207080,3370,3370,3370,3370,0
20240418,093900,178207080,3370,3370,3370,3370,0
20240418,093800,178207080,3370,3370,3370,3370,6
20240418,093700,178186860,3370,3370,3370,3370,0
20240418,093600,178186860,3370,3370,3370,3350,4165
20240418,093500,164198000,3380,3380,3380,3380,200
20240418,093400,163522000,3375,3385,3385,3375,439
20240418,093300,162038875,3400,3405,3410,3400,682
20240418,093200,159719580,3410,3405,3410,3405,2000
20240418,093100,152899785,3410,3360,3410,3360,3931
20240418,093000,139532780,3365,3400,3400,3365,4575
20240418,092900,124085290,3400,3400,3410,3400,1763
20240418,092800,118091075,3405,3395,3405,3395,3200
20240418,092700,107211725,3400,3400,3400,3400,0
20240418,092600,107211725,3400,3400,3400,3400,0
20240418,092500,107211725,3400,3395,3400,3395,1000
20240418,092400,103815010,3380,3380,3380,3380,1920
20240418,092300,97325410,3380,3395,3410,3380,3627
20240418,092200,85000545,3380,3380,3390,3380,3203
20240418,092100,74174145,3380,3380,3400,3380,14
20240418,092000,74126645,3380,3390,3400,3380,396
20240418,091900,72785445,3400,3395,3400,3395,165
20240418,091800,72225260,3380,3400,3400,3380,297
20240418,091700,71215500,3400,3370,3400,3370,683
20240418,091600,68907680,3370,3385,3385,3360,3473
20240418,091500,57219380,3390,3400,3400,3390,507
20240418,091400,55495620,3390,3400,3400,3390,157
20240418,091300,54961910,3395,3395,3395,3395,215
20240418,091200,54231985,3395,3385,3395,3385,80
20240418,091100,53960965,3395,3400,3400,3380,55
20240418,091000,53774265,3410,3380,3410,3380,4845
20240418,090900,37297645,3380,3400,3400,3380,372
20240418,090800,36032945,3400,3385,3400,3380,350
20240418,090700,34845625,3390,3395,3395,3390,294
20240418,090600,33847500,3395,3395,3395,3395,588
20240418,090500,31851240,3395,3395,3395,3395,164
20240418,090400,31294460,3400,3390,3400,3385,955
20240418,090300,28054925,3390,3390,3390,3390,633
20240418,090200,25909055,3400,3355,3400,3355,2252
20240418,090100,18300395,3355,3330,3355,3330,1551
20240418,090000,13125365,3335,3350,3350,3335,3929