stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,202300,3730889560,2685,2685,2685,2685,14112
20240418,202200,3730889560,2685,2685,2685,2685,0
20240418,202100,3730889560,2685,2685,2685,2685,0
20240418,202000,3730889560,2685,2685,2685,2685,0
20240418,201900,3730889560,2685,2685,2685,2685,0
20240418,201800,3730889560,2685,2685,2685,2685,0
20240418,201700,3730889560,2685,2685,2685,2685,0
20240418,201600,3730889560,2685,2685,2685,2685,0
20240418,201500,3730889560,2685,2685,2685,2685,0
20240418,201400,3730889560,2685,2685,2685,2685,0
20240418,201300,3730889560,2685,2685,2685,2685,0
20240418,201200,3730889560,2685,2685,2685,2685,0
20240418,201100,3730889560,2685,2685,2685,2685,0
20240418,201000,3730889560,2685,2685,2685,2685,0
20240418,200900,3730889560,2685,2685,2685,2685,0
20240418,200800,3730889560,2685,2685,2685,2685,0
20240418,200700,3730889560,2685,2685,2685,2685,0
20240418,200600,3730889560,2685,2685,2685,2685,0
20240418,200500,3730889560,2685,2685,2685,2685,0
20240418,200400,3730889560,2685,2685,2685,2685,0
20240418,200300,3730889560,2685,2685,2685,2685,0
20240418,200200,3730889560,2685,2685,2685,2685,0
20240418,200100,3730889560,2685,2685,2685,2685,0
20240418,200000,3730889560,2685,2685,2685,2685,0
20240418,195900,3730889560,2685,2685,2685,2685,0
20240418,195800,3730889560,2685,2685,2685,2685,0
20240418,195700,3730889560,2685,2685,2685,2685,0
20240418,195600,3730889560,2685,2685,2685,2685,0
20240418,195500,3730889560,2685,2685,2685,2685,0
20240418,195400,3730889560,2685,2685,2685,2685,0
20240418,195300,3730889560,2685,2685,2685,2685,14112
20240418,195200,3730889560,2685,2685,2685,2685,0
20240418,195100,3730889560,2685,2685,2685,2685,0
20240418,195000,3730889560,2685,2685,2685,2685,0
20240418,194900,3730889560,2685,2685,2685,2685,0
20240418,194800,3730889560,2685,2685,2685,2685,0
20240418,194700,3730889560,2685,2685,2685,2685,0
20240418,194600,3730889560,2685,2685,2685,2685,0
20240418,194500,3730889560,2685,2685,2685,2685,0
20240418,194400,3730889560,2685,2685,2685,2685,0
20240418,194300,3730889560,2685,2685,2685,2685,0
20240418,194200,3730889560,2685,2685,2685,2685,0
20240418,194100,3730889560,2685,2685,2685,2685,0
20240418,194000,3730889560,2685,2685,2685,2685,0
20240418,193900,3730889560,2685,2685,2685,2685,0
20240418,193800,3730889560,2685,2685,2685,2685,0
20240418,193700,3730889560,2685,2685,2685,2685,0
20240418,193600,3730889560,2685,2685,2685,2685,0
20240418,193500,3730889560,2685,2685,2685,2685,0
20240418,193400,3730889560,2685,2685,2685,2685,0
20240418,193300,3730889560,2685,2685,2685,2685,0
20240418,193200,3730889560,2685,2685,2685,2685,0
20240418,193100,3730889560,2685,2685,2685,2685,0
20240418,193000,3730889560,2685,2685,2685,2685,0
20240418,192900,3730889560,2685,2685,2685,2685,0
20240418,192800,3730889560,2685,2685,2685,2685,0
20240418,192700,3730889560,2685,2685,2685,2685,0
20240418,192600,3730889560,2685,2685,2685,2685,0
20240418,192500,3730889560,2685,2685,2685,2685,0
20240418,192400,3730889560,2685,2685,2685,2685,0
20240418,192300,3730889560,2685,2685,2685,2685,14112
20240418,192200,3730889560,2685,2685,2685,2685,0
20240418,192100,3730889560,2685,2685,2685,2685,0
20240418,192000,3730889560,2685,2685,2685,2685,0
20240418,191900,3730889560,2685,2685,2685,2685,0
20240418,191800,3730889560,2685,2685,2685,2685,0
20240418,191700,3730889560,2685,2685,2685,2685,0
20240418,191600,3730889560,2685,2685,2685,2685,0
20240418,191500,3730889560,2685,2685,2685,2685,0
20240418,191400,3730889560,2685,2685,2685,2685,0
20240418,191300,3730889560,2685,2685,2685,2685,0
20240418,191200,3730889560,2685,2685,2685,2685,0
20240418,191100,3730889560,2685,2685,2685,2685,0
20240418,191000,3730889560,2685,2685,2685,2685,0
20240418,190900,3730889560,2685,2685,2685,2685,0
20240418,190800,3730889560,2685,2685,2685,2685,0
20240418,190700,3730889560,2685,2685,2685,2685,0
20240418,190600,3730889560,2685,2685,2685,2685,0
20240418,190500,3730889560,2685,2685,2685,2685,0
20240418,190400,3730889560,2685,2685,2685,2685,0
20240418,190300,3730889560,2685,2685,2685,2685,0
20240418,190200,3730889560,2685,2685,2685,2685,0
20240418,190100,3730889560,2685,2685,2685,2685,0
20240418,190000,3730889560,2685,2685,2685,2685,0
20240418,185900,3730889560,2685,2685,2685,2685,0
20240418,185800,3730889560,2685,2685,2685,2685,0
20240418,185700,3730889560,2685,2685,2685,2685,0
20240418,185600,3730889560,2685,2685,2685,2685,0
20240418,185500,3730889560,2685,2685,2685,2685,0
20240418,185400,3730889560,2685,2685,2685,2685,0
20240418,185300,3730889560,2685,2685,2685,2685,14112
20240418,185200,3730889560,2685,2685,2685,2685,0
20240418,185100,3730889560,2685,2685,2685,2685,0
20240418,185000,3730889560,2685,2685,2685,2685,0
20240418,184900,3730889560,2685,2685,2685,2685,0
20240418,184800,3730889560,2685,2685,2685,2685,0
20240418,184700,3730889560,2685,2685,2685,2685,0
20240418,184600,3730889560,2685,2685,2685,2685,0
20240418,184500,3730889560,2685,2685,2685,2685,0
20240418,184400,3730889560,2685,2685,2685,2685,0
20240418,184300,3730889560,2685,2685,2685,2685,0
20240418,184200,3730889560,2685,2685,2685,2685,0
20240418,184100,3730889560,2685,2685,2685,2685,0
20240418,184000,3730889560,2685,2685,2685,2685,0
20240418,183900,3730889560,2685,2685,2685,2685,0
20240418,183800,3730889560,2685,2685,2685,2685,0
20240418,183700,3730889560,2685,2685,2685,2685,0
20240418,183600,3730889560,2685,2685,2685,2685,0
20240418,183500,3730889560,2685,2685,2685,2685,0
20240418,183400,3730889560,2685,2685,2685,2685,0
20240418,183300,3730889560,2685,2685,2685,2685,0
20240418,183200,3730889560,2685,2685,2685,2685,0
20240418,183100,3730889560,2685,2685,2685,2685,0
20240418,183000,3730889560,2685,2685,2685,2685,0
20240418,182900,3730889560,2685,2685,2685,2685,0
20240418,182800,3730889560,2685,2685,2685,2685,0
20240418,182700,3730889560,2685,2685,2685,2685,0
20240418,182600,3730889560,2685,2685,2685,2685,0
20240418,182500,3730889560,2685,2685,2685,2685,0
20240418,182400,3730889560,2685,2685,2685,2685,0
20240418,182300,3730889560,2685,2685,2685,2685,14112
20240418,182200,3730889560,2685,2685,2685,2685,0
20240418,182100,3730889560,2685,2685,2685,2685,0
20240418,182000,3730889560,2685,2685,2685,2685,0
20240418,181900,3730889560,2685,2685,2685,2685,0
20240418,181800,3730889560,2685,2685,2685,2685,0
20240418,181700,3730889560,2685,2685,2685,2685,0
20240418,181600,3730889560,2685,2685,2685,2685,0
20240418,181500,3730889560,2685,2685,2685,2685,0
20240418,181400,3730889560,2685,2685,2685,2685,0
20240418,181300,3730889560,2685,2685,2685,2685,0
20240418,181200,3730889560,2685,2685,2685,2685,0
20240418,181100,3730889560,2685,2685,2685,2685,0
20240418,181000,3730889560,2685,2685,2685,2685,0
20240418,180900,3730889560,2685,2685,2685,2685,0
20240418,180800,3730889560,2685,2685,2685,2685,0
20240418,180700,3730889560,2685,2685,2685,2685,0
20240418,180600,3730889560,2685,2685,2685,2685,0
20240418,180500,3730889560,2685,2685,2685,2685,0
20240418,180400,3730889560,2685,2685,2685,2685,0
20240418,180300,3730889560,2685,2685,2685,2685,0
20240418,180200,3730889560,2685,2685,2685,2685,0
20240418,180100,3730889560,2685,2685,2685,2685,0
20240418,180000,3730889560,2685,2685,2685,2685,0
20240418,175900,3730889560,2685,2685,2685,2685,0
20240418,175800,3730889560,2685,2685,2685,2685,0
20240418,175700,3730889560,2685,2685,2685,2685,0
20240418,175600,3730889560,2685,2685,2685,2685,0
20240418,175500,3730889560,2685,2685,2685,2685,0
20240418,175400,3730889560,2685,2685,2685,2685,0
20240418,175300,3730889560,2685,2685,2685,2685,14112
20240418,175200,3730889560,2685,2685,2685,2685,0
20240418,175100,3730889560,2685,2685,2685,2685,0
20240418,175000,3730889560,2685,2685,2685,2685,0
20240418,174900,3730889560,2685,2685,2685,2685,0
20240418,174800,3730889560,2685,2685,2685,2685,0
20240418,174700,3730889560,2685,2685,2685,2685,0
20240418,174600,3730889560,2685,2685,2685,2685,0
20240418,174500,3730889560,2685,2685,2685,2685,0
20240418,174400,3730889560,2685,2685,2685,2685,0
20240418,174300,3730889560,2685,2685,2685,2685,0
20240418,174200,3730889560,2685,2685,2685,2685,0
20240418,174100,3730889560,2685,2685,2685,2685,0
20240418,174000,3730889560,2685,2685,2685,2685,0
20240418,173900,3730889560,2685,2685,2685,2685,0
20240418,173800,3730889560,2685,2685,2685,2685,0
20240418,173700,3730889560,2685,2685,2685,2685,0
20240418,173600,3730889560,2685,2685,2685,2685,0
20240418,173500,3730889560,2685,2685,2685,2685,0
20240418,173400,3730889560,2685,2685,2685,2685,0
20240418,173300,3730889560,2685,2685,2685,2685,0
20240418,173200,3730889560,2685,2685,2685,2685,0
20240418,173100,3730889560,2685,2685,2685,2685,0
20240418,173000,3730889560,2685,2685,2685,2685,0
20240418,172900,3730889560,2685,2685,2685,2685,0
20240418,172800,3730889560,2685,2685,2685,2685,0
20240418,172700,3730889560,2685,2685,2685,2685,0
20240418,172600,3730889560,2685,2685,2685,2685,0
20240418,172500,3730889560,2685,2685,2685,2685,0
20240418,172400,3730889560,2685,2685,2685,2685,0
20240418,172300,3730889560,2685,2685,2685,2685,14112
20240418,172200,3730889560,2685,2685,2685,2685,0
20240418,172100,3730889560,2685,2685,2685,2685,0
20240418,172000,3730889560,2685,2685,2685,2685,0
20240418,171900,3730889560,2685,2685,2685,2685,0
20240418,171800,3730889560,2685,2685,2685,2685,0
20240418,171700,3730889560,2685,2685,2685,2685,0
20240418,171600,3730889560,2685,2685,2685,2685,0
20240418,171500,3730889560,2685,2685,2685,2685,0
20240418,171400,3730889560,2685,2685,2685,2685,0
20240418,171300,3730889560,2685,2685,2685,2685,0
20240418,171200,3730889560,2685,2685,2685,2685,0
20240418,171100,3730889560,2685,2685,2685,2685,0
20240418,171000,3730889560,2685,2685,2685,2685,0
20240418,170900,3730889560,2685,2685,2685,2685,0
20240418,170800,3730889560,2685,2685,2685,2685,0
20240418,170700,3730889560,2685,2685,2685,2685,0
20240418,170600,3730889560,2685,2685,2685,2685,0
20240418,170500,3730889560,2685,2685,2685,2685,0
20240418,170400,3730889560,2685,2685,2685,2685,0
20240418,170300,3730889560,2685,2685,2685,2685,0
20240418,170200,3730889560,2685,2685,2685,2685,0
20240418,170100,3730889560,2685,2685,2685,2685,0
20240418,170000,3730889560,2685,2685,2685,2685,0
20240418,165900,3730889560,2685,2685,2685,2685,0
20240418,165800,3730889560,2685,2685,2685,2685,0
20240418,165700,3730889560,2685,2685,2685,2685,0
20240418,165600,3730889560,2685,2685,2685,2685,0
20240418,165500,3730889560,2685,2685,2685,2685,0
20240418,165400,3730889560,2685,2685,2685,2685,0
20240418,165300,3730889560,2685,2685,2685,2685,14112
20240418,165200,3730889560,2685,2685,2685,2685,0
20240418,165100,3730889560,2685,2685,2685,2685,0
20240418,165000,3730889560,2685,2685,2685,2685,0
20240418,164900,3730889560,2685,2685,2685,2685,0
20240418,164800,3730889560,2685,2685,2685,2685,0
20240418,164700,3730889560,2685,2685,2685,2685,0
20240418,164600,3730889560,2685,2685,2685,2685,0
20240418,164500,3730889560,2685,2685,2685,2685,0
20240418,164400,3730889560,2685,2685,2685,2685,0
20240418,164300,3730889560,2685,2685,2685,2685,0
20240418,164200,3730889560,2685,2685,2685,2685,0
20240418,164100,3730889560,2685,2685,2685,2685,0
20240418,164000,3730889560,2685,2685,2685,2685,0
20240418,163900,3730889560,2685,2685,2685,2685,0
20240418,163800,3730889560,2685,2685,2685,2685,0
20240418,163700,3730889560,2685,2685,2685,2685,0
20240418,163600,3730889560,2685,2685,2685,2685,0
20240418,163500,3730889560,2685,2685,2685,2685,0
20240418,163400,3730889560,2685,2685,2685,2685,0
20240418,163300,3730889560,2685,2685,2685,2685,0
20240418,163200,3730889560,2685,2685,2685,2685,0
20240418,163100,3730889560,2685,2685,2685,2685,0
20240418,163000,3730889560,2685,2685,2685,2685,0
20240418,162900,3730889560,2685,2685,2685,2685,0
20240418,162800,3730889560,2685,2685,2685,2685,0
20240418,162700,3730889560,2685,2685,2685,2685,0
20240418,162600,3730889560,2685,2685,2685,2685,0
20240418,162500,3730889560,2685,2685,2685,2685,0
20240418,162400,3730889560,2685,2685,2685,2685,0
20240418,162300,3730889560,2685,2685,2685,2685,14112
20240418,162200,3730889560,2685,2685,2685,2685,0
20240418,162100,3730889560,2685,2685,2685,2685,0
20240418,162000,3730889560,2685,2685,2685,2685,0
20240418,161900,3730889560,2685,2685,2685,2685,0
20240418,161800,3730889560,2685,2685,2685,2685,0
20240418,161700,3730889560,2685,2685,2685,2685,0
20240418,161600,3730889560,2685,2685,2685,2685,0
20240418,161500,3730889560,2685,2685,2685,2685,0
20240418,161400,3730889560,2685,2685,2685,2685,0
20240418,161300,3730889560,2685,2685,2685,2685,0
20240418,161200,3730889560,2685,2685,2685,2685,0
20240418,161100,3730889560,2685,2685,2685,2685,0
20240418,161000,3730889560,2685,2685,2685,2685,0
20240418,160900,3730889560,2685,2685,2685,2685,0
20240418,160800,3730889560,2685,2685,2685,2685,0
20240418,160700,3730889560,2685,2685,2685,2685,0
20240418,160600,3730889560,2685,2685,2685,2685,0
20240418,160500,3730889560,2685,2685,2685,2685,0
20240418,160400,3730889560,2685,2685,2685,2685,0
20240418,160300,3730889560,2685,2685,2685,2685,0
20240418,160200,3730889560,2685,2685,2685,2685,0
20240418,160100,3730889560,2685,2685,2685,2685,0
20240418,160000,3730889560,2685,2685,2685,2685,0
20240418,155900,3730889560,2685,2685,2685,2685,0
20240418,155800,3730889560,2685,2685,2685,2685,0
20240418,155700,3730889560,2685,2685,2685,2685,0
20240418,155600,3730889560,2685,2685,2685,2685,0
20240418,155500,3730889560,2685,2685,2685,2685,0
20240418,155400,3730889560,2685,2685,2685,2685,0
20240418,155300,3730889560,2685,2685,2685,2685,14112
20240418,155200,3730889560,2685,2685,2685,2685,0
20240418,155100,3730889560,2685,2685,2685,2685,0
20240418,155000,3730889560,2685,2685,2685,2685,0
20240418,154900,3730889560,2685,2685,2685,2685,0
20240418,154800,3730889560,2685,2685,2685,2685,0
20240418,154700,3730889560,2685,2685,2685,2685,0
20240418,154600,3730889560,2685,2685,2685,2685,0
20240418,154500,3730889560,2685,2685,2685,2685,0
20240418,154400,3730889560,2685,2685,2685,2685,0
20240418,154300,3730889560,2685,2685,2685,2685,0
20240418,154200,3730889560,2685,2685,2685,2685,0
20240418,154100,3730889560,2685,2685,2685,2685,0
20240418,154000,3730889560,2685,2685,2685,2685,0
20240418,153900,3730889560,2685,2685,2685,2685,0
20240418,153800,3730889560,2685,2685,2685,2685,0
20240418,153700,3730889560,2685,2685,2685,2685,0
20240418,153600,3730889560,2685,2685,2685,2685,0
20240418,153500,3730889560,2685,2685,2685,2685,0
20240418,153400,3730889560,2685,2685,2685,2685,0
20240418,153300,3730889560,2685,2685,2685,2685,0
20240418,153200,3730889560,2685,2685,2685,2685,0
20240418,153100,3730889560,2685,2685,2685,2685,0
20240418,153000,3730889560,2685,2685,2685,2685,14112
20240418,152900,3692998840,2690,2690,2690,2690,0
20240418,152800,3692998840,2690,2690,2690,2690,0
20240418,152700,3692998840,2690,2690,2690,2690,0
20240418,152600,3692998840,2690,2690,2690,2690,0
20240418,152500,3692998840,2690,2690,2690,2690,0
20240418,152400,3692998840,2690,2690,2690,2690,0
20240418,152300,3692998840,2690,2690,2690,2690,0
20240418,152200,3692998840,2690,2690,2690,2690,0
20240418,152100,3692998840,2690,2690,2690,2690,0
20240418,152000,3692998840,2690,2690,2690,2690,0
20240418,151900,3692998840,2690,2690,2690,2675,3390
20240418,151800,3683883180,2690,2685,2690,2675,19234
20240418,151700,3632269175,2685,2680,2685,2675,3740
20240418,151600,3622246090,2680,2680,2680,2675,4706
20240418,151500,3609637050,2675,2680,2680,2675,2435
20240418,151400,3603119810,2680,2680,2680,2675,1282
20240418,151300,3599685555,2680,2675,2680,2675,670
20240418,151200,3597889990,2680,2680,2680,2675,1722
20240418,151100,3593279030,2680,2675,2680,2670,617
20240418,151000,3591628695,2680,2680,2680,2670,804
20240418,150900,3589478530,2680,2675,2680,2670,5299
20240418,150800,3575322820,2680,2680,2680,2670,797
20240418,150700,3573188715,2680,2675,2680,2675,1685
20240418,150600,3568681300,2675,2675,2675,2670,3214
20240418,150500,3560097070,2680,2680,2680,2675,1572
20240418,150400,3555884190,2680,2685,2685,2675,1446
20240418,150300,3552006015,2680,2675,2685,2670,6956
20240418,150200,3533354975,2675,2670,2675,2670,1034
20240418,150100,3530590765,2675,2675,2680,2675,1236
20240418,150000,3527283620,2675,2680,2680,2675,820
20240418,145900,3525086730,2675,2680,2680,2675,1650
20240418,145800,3520669520,2680,2675,2680,2675,579
20240418,145700,3519118410,2675,2680,2680,2675,1115
20240418,145600,3516131800,2680,2680,2680,2670,5952
20240418,145500,3500214270,2675,2685,2685,2675,2787
20240418,145400,3492745390,2685,2685,2685,2680,1720
20240418,145300,3488132025,2685,2685,2685,2680,2412
20240418,145200,3481656140,2685,2680,2685,2675,3727
20240418,145100,3471656615,2675,2685,2685,2675,2188
20240418,145000,3465793245,2680,2685,2685,2675,1402
20240418,144900,3462038280,2685,2685,2685,2680,2896
20240418,144800,3454272125,2685,2680,2685,2680,189
20240418,144700,3453764815,2685,2685,2685,2680,1090
20240418,144600,3450838395,2685,2685,2685,2680,2339
20240418,144500,3444566250,2685,2685,2685,2675,941
20240418,144400,3442043695,2685,2685,2685,2680,3861
20240418,144300,3431677035,2685,2685,2685,2680,2532
20240418,144200,3424879665,2680,2680,2680,2665,15733
20240418,144100,3382833375,2675,2685,2685,2675,4006
20240418,144000,3372094805,2685,2685,2690,2685,3351
20240418,143900,3363094380,2685,2685,2690,2685,1039
20240418,143800,3360300655,2690,2690,2690,2685,3129
20240418,143700,3351895475,2690,2690,2690,2685,3039
20240418,143600,3343721805,2695,2690,2695,2690,14992
20240418,143500,3303331500,2690,2690,2695,2680,34095
20240418,143400,3211629370,2690,2690,2695,2685,6540
20240418,143300,3194035025,2690,2680,2690,2680,14753
20240418,143200,3154350770,2685,2680,2685,2680,10343
20240418,143100,3126600095,2680,2680,2685,2675,5539
20240418,143000,3111750585,2685,2685,2685,2680,1245
20240418,142900,3108408510,2685,2680,2685,2680,6147
20240418,142800,3091911330,2680,2680,2685,2680,5233
20240418,142700,3077885380,2675,2680,2680,2675,6433
20240418,142600,3060645375,2680,2685,2685,2675,2750
20240418,142500,3053284055,2675,2680,2685,2675,6439
20240418,142400,3036027420,2680,2680,2680,2675,9948
20240418,142300,3009367500,2680,2675,2680,2675,10335
20240418,142200,2981686045,2675,2670,2680,2670,13234
20240418,142100,2946307920,2665,2655,2665,2655,26786
20240418,142000,2875025130,2650,2655,2655,2650,1863
20240418,141900,2870079160,2650,2655,2655,2650,498
20240418,141800,2868757005,2650,2655,2655,2650,1228
20240418,141700,2865499765,2655,2645,2655,2645,417
20240418,141600,2864392740,2650,2650,2650,2645,1129
20240418,141500,2861402890,2650,2650,2650,2650,943
20240418,141400,2858903940,2650,2655,2655,2650,1159
20240418,141300,2855830400,2650,2650,2650,2650,300
20240418,141200,2855035400,2650,2655,2655,2650,1147
20240418,141100,2851994215,2655,2655,2655,2650,1273
20240418,141000,2848614430,2650,2650,2655,2650,1472
20240418,140900,2844712045,2650,2655,2655,2650,708
20240418,140800,2842834305,2650,2645,2655,2645,853
20240418,140700,2840571235,2650,2655,2655,2650,3331
20240418,140600,2831740715,2650,2650,2655,2650,351
20240418,140500,2830808835,2650,2655,2655,2650,665
20240418,140400,2829043450,2655,2650,2655,2650,813
20240418,140300,2826888380,2650,2650,2655,2650,1187
20240418,140200,2823738885,2655,2650,2655,2650,736
20240418,140100,2821784810,2650,2645,2650,2645,381
20240418,140000,2820775660,2655,2650,2655,2645,2379
20240418,135900,2814469640,2650,2645,2650,2645,635
20240418,135800,2812788245,2640,2640,2650,2640,373
20240418,135700,2811800005,2640,2640,2645,2640,1707
20240418,135600,2807286515,2640,2645,2645,2640,446
20240418,135500,2806107225,2640,2650,2650,2630,6807
20240418,135400,2788192840,2650,2650,2650,2640,437
20240418,135300,2787034850,2635,2635,2650,2635,4811
20240418,135200,2774336925,2635,2640,2645,2635,6582
20240418,135100,2756977280,2640,2665,2665,2640,6336
20240418,135000,2740215520,2650,2660,2660,2650,2019
20240418,134900,2734853935,2660,2660,2665,2660,14349
20240418,134800,2696634540,2660,2665,2665,2660,1077
20240418,134700,2693766580,2660,2665,2670,2660,5650
20240418,134600,2678707310,2665,2665,2665,2660,3288
20240418,134500,2669947425,2665,2665,2665,2665,2891
20240418,134400,2662242910,2665,2660,2665,2660,2178
20240418,134300,2656441660,2660,2660,2660,2655,1595
20240418,134200,2652198990,2660,2655,2660,2655,2717
20240418,134100,2644972290,2660,2655,2660,2655,1398
20240418,134000,2641257540,2650,2655,2655,2650,616
20240418,133900,2639622730,2650,2650,2650,2650,1500
20240418,133800,2635647730,2655,2655,2655,2650,1411
20240418,133700,2631905525,2655,2655,2660,2650,3885
20240418,133600,2621605030,2655,2655,2660,2655,1130
20240418,133500,2618601870,2660,2655,2660,2655,816
20240418,133400,2616432895,2655,2660,2660,2655,690
20240418,133300,2614597540,2660,2660,2660,2655,2946
20240418,133200,2606761385,2660,2650,2660,2650,10962
20240418,133100,2577681195,2655,2655,2660,2650,3053
20240418,133000,2569577755,2660,2655,2660,2650,1130
20240418,132900,2566573015,2660,2665,2665,2655,8017
20240418,132800,2545232470,2660,2645,2660,2640,22184
20240418,132700,2486394180,2645,2645,2645,2645,1277
20240418,132600,2483016515,2650,2640,2650,2640,3690
20240418,132500,2473246505,2645,2645,2645,2645,505
20240418,132400,2471910780,2645,2635,2645,2635,2327
20240418,132300,2465756365,2635,2645,2650,2630,2591
20240418,132200,2458911275,2645,2640,2650,2640,12508
20240418,132100,2425804995,2640,2630,2640,2630,4395
20240418,132000,2414209965,2630,2635,2640,2630,7211
20240418,131900,2395237195,2640,2615,2650,2610,63052
20240418,131800,2228891110,2615,2600,2615,2600,3634
20240418,131700,2219388305,2600,2615,2620,2600,4838
20240418,131600,2206746765,2615,2610,2615,2610,1803
20240418,131500,2202038270,2610,2615,2615,2600,451
20240418,131400,2200860680,2615,2610,2615,2600,3885
20240418,131300,2190753615,2610,2600,2610,2600,8778
20240418,131200,2167852600,2605,2605,2605,2600,383
20240418,131100,2166854915,2605,2610,2610,2605,749
20240418,131000,2164901610,2610,2610,2610,2610,275
20240418,130900,2164183860,2610,2605,2610,2595,6485
20240418,130800,2147311160,2605,2605,2605,2605,745
20240418,130700,2145370435,2605,2605,2605,2605,434
20240418,130600,2144239865,2600,2595,2600,2595,1341
20240418,130500,2140755875,2595,2595,2595,2595,1
20240418,130400,2140753280,2595,2595,2595,2595,0
20240418,130300,2140753280,2595,2595,2595,2595,6
20240418,130200,2140737710,2595,2595,2595,2595,292
20240418,130100,2139979970,2600,2600,2600,2600,348
20240418,130000,2139075170,2600,2595,2600,2595,233
20240418,125900,2138469435,2600,2595,2600,2595,387
20240418,125800,2137463245,2595,2595,2600,2595,101
20240418,125700,2137201005,2600,2595,2600,2595,416
20240418,125600,2136119485,2595,2595,2595,2595,68
20240418,125500,2135943025,2595,2595,2595,2595,11
20240418,125400,2135914480,2595,2595,2595,2595,24
20240418,125300,2135852200,2595,2600,2600,2595,254
20240418,125200,2135191870,2600,2600,2600,2590,26
20240418,125100,2135124480,2590,2590,2595,2590,1681
20240418,125000,2130770635,2590,2590,2600,2590,112
20240418,124900,2130479970,2590,2595,2600,2590,301
20240418,124800,2129699205,2595,2595,2595,2595,11
20240418,124700,2129670660,2595,2590,2595,2590,715
20240418,124600,2127815270,2590,2590,2595,2590,45
20240418,124500,2127698555,2590,2590,2595,2590,1019
20240418,124400,2125059330,2590,2595,2595,2590,19
20240418,124300,2125010090,2595,2595,2595,2595,14
20240418,124200,2124973760,2590,2590,2595,2590,124
20240418,124100,2124652595,2590,2595,2595,2590,1418
20240418,124000,2120979960,2590,2595,2595,2590,2718
20240418,123900,2113928695,2600,2595,2600,2595,42
20240418,123800,2113819555,2600,2595,2600,2595,146
20240418,123700,2113440005,2595,2595,2595,2595,21
20240418,123600,2113385510,2595,2595,2595,2595,20
20240418,123500,2113333610,2595,2600,2600,2595,1613
20240418,123400,2109147870,2600,2600,2600,2600,8176
20240418,123300,2087890270,2600,2605,2605,2600,6007
20240418,123200,2072242410,2605,2605,2605,2605,291
20240418,123100,2071484355,2605,2605,2605,2605,16
20240418,123000,2071442675,2610,2605,2610,2605,2218
20240418,122900,2065664780,2605,2605,2610,2605,489
20240418,122800,2064390925,2605,2605,2605,2605,24
20240418,122700,2064328405,2610,2605,2610,2605,755
20240418,122600,2062360485,2610,2605,2610,2605,21
20240418,122500,2062305730,2605,2605,2610,2605,241
20240418,122400,2061676780,2605,2605,2605,2605,124
20240418,122300,2061353760,2605,2610,2610,2605,505
20240418,122200,2060038210,2610,2605,2610,2605,519
20240418,122100,2058683715,2605,2605,2605,2605,464
20240418,122000,2057474995,2605,2605,2605,2605,829
20240418,121900,2055315450,2605,2610,2610,2605,1654
20240418,121800,2051006280,2605,2605,2605,2605,77
20240418,121700,2050805695,2610,2605,2610,2605,428
20240418,121600,2049690250,2605,2605,2605,2605,347
20240418,121500,2048786315,2605,2605,2605,2605,21
20240418,121400,2048731610,2610,2605,2610,2605,4292
20240418,121300,2037550945,2605,2605,2610,2605,115
20240418,121200,2037250870,2605,2605,2605,2605,16
20240418,121100,2037209190,2605,2605,2605,2605,20
20240418,121000,2037157090,2610,2605,2610,2605,33
20240418,120900,2037071075,2605,2605,2605,2605,9
20240418,120800,2037047630,2605,2605,2605,2605,435
20240418,120700,2035914455,2605,2610,2610,2605,124
20240418,120600,2035590935,2610,2605,2610,2605,24
20240418,120500,2035528405,2610,2605,2610,2605,87
20240418,120400,2035301380,2605,2605,2605,2605,60
20240418,120300,2035145080,2605,2605,2605,2605,2076
20240418,120200,2029737100,2605,2605,2605,2605,25
20240418,120100,2029671975,2610,2605,2610,2605,209
20240418,120000,2029126530,2610,2610,2615,2610,2920
20240418,115900,2021496580,2605,2605,2605,2605,19
20240418,115800,2021447085,2605,2605,2605,2605,13
20240418,115700,2021413220,2605,2605,2610,2605,196
20240418,115600,2020902635,2610,2605,2610,2605,2667
20240418,115500,2013950100,2605,2605,2605,2605,215
20240418,115400,2013390025,2605,2610,2610,2605,5
20240418,115300,2013376995,2605,2610,2610,2605,1386
20240418,115200,2009759585,2610,2610,2615,2610,1425
20240418,115100,2006039335,2610,2605,2610,2605,1627
20240418,115000,2001793135,2605,2605,2610,2605,511
20240418,114900,2000460980,2605,2615,2615,2605,6663
20240418,114800,1983064835,2615,2610,2615,2610,3689
20240418,114700,1973436445,2610,2610,2610,2605,3004
20240418,114600,1965596025,2610,2605,2610,2605,182
20240418,114500,1965121025,2610,2605,2610,2605,2320
20240418,114400,1959065880,2605,2610,2610,2605,42
20240418,114300,1958956280,2610,2605,2610,2605,303
20240418,114200,1958166470,2610,2605,2610,2605,1033
20240418,114100,1955470440,2610,2605,2610,2605,5
20240418,114000,1955457410,2605,2600,2605,2600,1628
20240418,113900,1951216490,2605,2600,2605,2600,2610
20240418,113800,1944417490,2605,2605,2605,2605,4
20240418,113700,1944407070,2605,2605,2605,2605,101
20240418,113600,1944143965,2600,2605,2605,2600,2506
20240418,113500,1937615865,2605,2600,2605,2600,1320
20240418,113400,1934183615,2605,2600,2605,2600,788
20240418,113300,1932134810,2600,2600,2600,2600,1095
20240418,113200,1929287810,2600,2600,2600,2600,1
20240418,113100,1929285210,2600,2595,2600,2595,157
20240418,113000,1928877045,2600,2595,2600,2595,61
20240418,112900,1928718720,2600,2600,2600,2600,0
20240418,112800,1928718720,2600,2600,2600,2595,152
20240418,112700,1928323550,2600,2600,2600,2600,133
20240418,112600,1927977750,2600,2600,2600,2600,103
20240418,112500,1927709950,2600,2600,2600,2600,2752
20240418,112400,1920554750,2600,2605,2605,2600,3067
20240418,112300,1912580540,2605,2605,2605,2605,1
20240418,112200,1912577935,2600,2600,2600,2600,37
20240418,112100,1912481735,2605,2600,2605,2600,105
20240418,112000,1912208230,2600,2600,2600,2600,62
20240418,111900,1912047030,2600,2605,2605,2600,7
20240418,111800,1912028825,2600,2600,2600,2600,786
20240418,111700,1909985225,2600,2600,2600,2600,2117
20240418,111600,1904481025,2610,2600,2610,2600,2128
20240418,111500,1898947620,2600,2605,2605,2600,569
20240418,111400,1897466660,2600,2605,2605,2600,5127
20240418,111300,1884110860,2600,2605,2605,2600,410
20240418,111200,1883044810,2605,2605,2605,2605,0
20240418,111100,1883044810,2605,2605,2605,2600,681
20240418,111000,1881273285,2605,2600,2605,2600,2728
20240418,110900,1874180480,2600,2595,2600,2595,845
20240418,110800,1871985020,2595,2600,2600,2595,317
20240418,110700,1871160850,2600,2600,2600,2600,156
20240418,110600,1870755250,2600,2595,2600,2595,819
20240418,110500,1868629940,2590,2590,2590,2590,6
20240418,110400,1868614400,2600,2600,2600,2600,3008
20240418,110300,1860793600,2600,2590,2600,2590,2301
20240418,110200,1854833760,2595,2595,2595,2595,1523
20240418,110100,1850881575,2595,2595,2595,2595,100
20240418,110000,1850622075,2600,2590,2600,2590,169
20240418,105900,1850184355,2590,2590,2590,2590,2336
20240418,105800,1844134115,2590,2585,2590,2585,742
20240418,105700,1842215980,2585,2590,2590,2585,4404
20240418,105600,1830828245,2585,2595,2595,2585,26766
20240418,105500,1761468565,2600,2595,2600,2595,817
20240418,105400,1759346100,2595,2595,2595,2595,6
20240418,105300,1759330530,2600,2600,2600,2600,0
20240418,105200,1759330530,2600,2595,2600,2595,1177
20240418,105100,1756276210,2600,2600,2600,2595,21
20240418,105000,1756221640,2595,2595,2595,2595,813
20240418,104900,1754111905,2595,2595,2595,2595,1000
20240418,104800,1751516905,2595,2600,2605,2595,1254
20240418,104700,1748256530,2600,2600,2600,2600,97
20240418,104600,1748004330,2600,2600,2600,2595,3019
20240418,104500,1740163340,2600,2600,2600,2600,2
20240418,104400,1740158140,2605,2605,2605,2605,1
20240418,104300,1740155535,2600,2600,2600,2600,7
20240418,104200,1740137335,2605,2600,2605,2600,201
20240418,104100,1739614730,2605,2600,2605,2600,2
20240418,104000,1739609525,2595,2600,2605,2595,2564
20240418,103900,1732935655,2595,2600,2600,2595,1285
20240418,103800,1729601040,2600,2600,2600,2595,79
20240418,103700,1729395660,2600,2600,2600,2600,1288
20240418,103600,1726046860,2605,2600,2605,2600,3359
20240418,103500,1717312940,2600,2605,2610,2600,2501
20240418,103400,1710810285,2600,2605,2610,2600,19
20240418,103300,1710760805,2600,2605,2605,2600,2058
20240418,103200,1705409600,2600,2600,2605,2600,151
20240418,103100,1705016500,2600,2605,2605,2600,2079
20240418,103000,1699605405,2605,2610,2610,2605,702
20240418,102900,1697774185,2600,2605,2605,2600,3834
20240418,102800,1687805030,2605,2605,2605,2600,1012
20240418,102700,1685172070,2605,2605,2605,2605,1175
20240418,102600,1682111195,2610,2605,2610,2605,32
20240418,102500,1682027710,2605,2605,2610,2605,58
20240418,102400,1681876470,2610,2605,2610,2600,2146
20240418,102300,1676286385,2600,2600,2600,2595,444
20240418,102200,1675132015,2600,2605,2605,2600,2200
20240418,102100,1669411015,2605,2600,2605,2595,175
20240418,102000,1668956135,2605,2595,2605,2595,157
20240418,101900,1668548710,2595,2605,2605,2595,9703
20240418,101800,1643332920,2605,2600,2605,2600,5548
20240418,101700,1628908105,2605,2605,2615,2605,1447
20240418,101600,1625138630,2615,2605,2615,2600,11235
20240418,101500,1595924580,2605,2620,2620,2605,207
20240418,101400,1595385330,2600,2610,2610,2600,1776
20240418,101300,1590759665,2620,2620,2620,2620,6
20240418,101200,1590743945,2620,2615,2625,2605,7570
20240418,101100,1570907330,2615,2615,2615,2600,7416
20240418,101000,1551523640,2600,2600,2615,2600,848
20240418,100900,1549318795,2615,2605,2615,2600,13021
20240418,100800,1515457030,2615,2610,2615,2605,2260
20240418,100700,1509563565,2615,2605,2615,2605,2022
20240418,100600,1504290900,2610,2610,2610,2605,577
20240418,100500,1502787785,2605,2605,2615,2600,17755
20240418,100400,1456616560,2605,2620,2620,2605,6463
20240418,100300,1439773660,2615,2615,2615,2615,2108
20240418,100200,1434261240,2615,2625,2625,2615,5760
20240418,100100,1419193220,2630,2620,2630,2615,2792
20240418,100000,1411881740,2620,2625,2630,2620,2246
20240418,095900,1405990470,2635,2630,2635,2630,502
20240418,095800,1404670200,2630,2630,2635,2630,1056
20240418,095700,1401892540,2635,2630,2640,2630,2826
20240418,095600,1394435890,2620,2635,2640,2620,4985
20240418,095500,1381282290,2640,2620,2640,2610,20636
20240418,095400,1326968340,2620,2620,2620,2620,134
20240418,095300,1326617260,2615,2625,2625,2615,104
20240418,095200,1326344300,2625,2620,2625,2615,770
20240418,095100,1324326360,2620,2620,2625,2620,1010
20240418,095000,1321679660,2625,2605,2640,2605,17346
20240418,094900,1276047185,2600,2610,2625,2600,5427
20240418,094800,1261847110,2600,2605,2610,2600,1600
20240418,094700,1257684470,2605,2605,2610,2605,1931
20240418,094600,1252652685,2610,2605,2610,2605,6
20240418,094500,1252637030,2610,2600,2610,2600,1685
20240418,094400,1248247110,2600,2605,2605,2600,399
20240418,094300,1247207745,2605,2600,2605,2600,628
20240418,094200,1245574355,2600,2605,2605,2600,1009
20240418,094100,1242945915,2605,2595,2605,2590,9113
20240418,094000,1219280340,2590,2595,2600,2590,10982
20240418,093900,1190791240,2600,2600,2600,2595,3427
20240418,093800,1181895765,2600,2600,2600,2595,832
20240418,093700,1179733565,2600,2600,2600,2595,1829
20240418,093600,1174978170,2595,2600,2610,2595,10062
20240418,093500,1148816315,2600,2605,2610,2600,12270
20240418,093400,1116817435,2605,2610,2615,2600,7281
20240418,093300,1097849400,2615,2620,2620,2610,24035
20240418,093200,1035006505,2625,2630,2630,2625,3841
20240418,093100,1024923300,2630,2630,2635,2625,5660
20240418,093000,1010052170,2630,2625,2635,2625,2982
20240418,092900,1002209095,2635,2630,2640,2625,13474
20240418,092800,966719185,2625,2625,2635,2620,13511
20240418,092700,931194875,2620,2620,2620,2615,2845
20240418,092600,923744090,2620,2620,2625,2620,2872
20240418,092500,916210410,2620,2610,2620,2610,8803
20240418,092400,893208910,2610,2610,2615,2610,4877
20240418,092300,880476680,2610,2610,2610,2605,7924
20240418,092200,859809685,2605,2605,2610,2605,1196
20240418,092100,856692520,2610,2605,2610,2600,6764
20240418,092000,839086575,2610,2605,2610,2605,3257
20240418,091900,830601830,2605,2610,2610,2605,3035
20240418,091800,822680595,2610,2610,2610,2605,779
20240418,091700,820647415,2610,2605,2610,2595,14348
20240418,091600,783326400,2605,2625,2625,2605,31377
20240418,091500,701275775,2625,2630,2630,2620,20688
20240418,091400,646967890,2620,2610,2635,2605,23893
20240418,091300,584472965,2605,2605,2620,2605,92496
20240418,091200,343047390,2600,2590,2605,2590,6963
20240418,091100,324965625,2590,2590,2590,2585,4812
20240418,091000,312502945,2585,2600,2600,2585,3658
20240418,090900,303040305,2600,2595,2605,2590,19873
20240418,090800,251424935,2590,2575,2595,2575,12602
20240418,090700,218839620,2575,2575,2575,2570,4450
20240418,090600,207383915,2570,2575,2580,2570,2909
20240418,090500,199893155,2575,2580,2580,2575,4379
20240418,090400,188595840,2575,2565,2575,2560,11415
20240418,090300,159295115,2565,2570,2580,2565,7589
20240418,090200,139801075,2575,2575,2590,2575,12184
20240418,090100,108360505,2575,2580,2585,2565,13383
20240418,090000,73956250,2585,2575,2585,2560,28420