stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,203900,2600,2600,2600,2600,2600,1
20240418,203800,2600,2600,2600,2600,2600,0
20240418,203700,2600,2600,2600,2600,2600,0
20240418,203600,2600,2600,2600,2600,2600,0
20240418,203500,2600,2600,2600,2600,2600,0
20240418,203400,2600,2600,2600,2600,2600,0
20240418,203300,2600,2600,2600,2600,2600,0
20240418,203200,2600,2600,2600,2600,2600,0
20240418,203100,2600,2600,2600,2600,2600,0
20240418,203000,2600,2600,2600,2600,2600,0
20240418,202900,2600,2600,2600,2600,2600,0
20240418,202800,2600,2600,2600,2600,2600,0
20240418,202700,2600,2600,2600,2600,2600,0
20240418,202600,2600,2600,2600,2600,2600,0
20240418,202500,2600,2600,2600,2600,2600,0
20240418,202400,2600,2600,2600,2600,2600,0
20240418,202300,2600,2600,2600,2600,2600,0
20240418,202200,2600,2600,2600,2600,2600,0
20240418,202100,2600,2600,2600,2600,2600,0
20240418,202000,2600,2600,2600,2600,2600,0
20240418,201900,2600,2600,2600,2600,2600,0
20240418,201800,2600,2600,2600,2600,2600,0
20240418,201700,2600,2600,2600,2600,2600,0
20240418,201600,2600,2600,2600,2600,2600,0
20240418,201500,2600,2600,2600,2600,2600,0
20240418,201400,2600,2600,2600,2600,2600,0
20240418,201300,2600,2600,2600,2600,2600,0
20240418,201200,2600,2600,2600,2600,2600,0
20240418,201100,2600,2600,2600,2600,2600,0
20240418,201000,2600,2600,2600,2600,2600,0
20240418,200900,2600,2600,2600,2600,2600,1
20240418,200800,2600,2600,2600,2600,2600,0
20240418,200700,2600,2600,2600,2600,2600,0
20240418,200600,2600,2600,2600,2600,2600,0
20240418,200500,2600,2600,2600,2600,2600,0
20240418,200400,2600,2600,2600,2600,2600,0
20240418,200300,2600,2600,2600,2600,2600,0
20240418,200200,2600,2600,2600,2600,2600,0
20240418,200100,2600,2600,2600,2600,2600,0
20240418,200000,2600,2600,2600,2600,2600,0
20240418,195900,2600,2600,2600,2600,2600,0
20240418,195800,2600,2600,2600,2600,2600,0
20240418,195700,2600,2600,2600,2600,2600,0
20240418,195600,2600,2600,2600,2600,2600,0
20240418,195500,2600,2600,2600,2600,2600,0
20240418,195400,2600,2600,2600,2600,2600,0
20240418,195300,2600,2600,2600,2600,2600,0
20240418,195200,2600,2600,2600,2600,2600,0
20240418,195100,2600,2600,2600,2600,2600,0
20240418,195000,2600,2600,2600,2600,2600,0
20240418,194900,2600,2600,2600,2600,2600,0
20240418,194800,2600,2600,2600,2600,2600,0
20240418,194700,2600,2600,2600,2600,2600,0
20240418,194600,2600,2600,2600,2600,2600,0
20240418,194500,2600,2600,2600,2600,2600,0
20240418,194400,2600,2600,2600,2600,2600,0
20240418,194300,2600,2600,2600,2600,2600,0
20240418,194200,2600,2600,2600,2600,2600,0
20240418,194100,2600,2600,2600,2600,2600,0
20240418,194000,2600,2600,2600,2600,2600,0
20240418,193900,2600,2600,2600,2600,2600,1
20240418,193800,2600,2600,2600,2600,2600,0
20240418,193700,2600,2600,2600,2600,2600,0
20240418,193600,2600,2600,2600,2600,2600,0
20240418,193500,2600,2600,2600,2600,2600,0
20240418,193400,2600,2600,2600,2600,2600,0
20240418,193300,2600,2600,2600,2600,2600,0
20240418,193200,2600,2600,2600,2600,2600,0
20240418,193100,2600,2600,2600,2600,2600,0
20240418,193000,2600,2600,2600,2600,2600,0
20240418,192900,2600,2600,2600,2600,2600,0
20240418,192800,2600,2600,2600,2600,2600,0
20240418,192700,2600,2600,2600,2600,2600,0
20240418,192600,2600,2600,2600,2600,2600,0
20240418,192500,2600,2600,2600,2600,2600,0
20240418,192400,2600,2600,2600,2600,2600,0
20240418,192300,2600,2600,2600,2600,2600,0
20240418,192200,2600,2600,2600,2600,2600,0
20240418,192100,2600,2600,2600,2600,2600,0
20240418,192000,2600,2600,2600,2600,2600,0
20240418,191900,2600,2600,2600,2600,2600,0
20240418,191800,2600,2600,2600,2600,2600,0
20240418,191700,2600,2600,2600,2600,2600,0
20240418,191600,2600,2600,2600,2600,2600,0
20240418,191500,2600,2600,2600,2600,2600,0
20240418,191400,2600,2600,2600,2600,2600,0
20240418,191300,2600,2600,2600,2600,2600,0
20240418,191200,2600,2600,2600,2600,2600,0
20240418,191100,2600,2600,2600,2600,2600,0
20240418,191000,2600,2600,2600,2600,2600,0
20240418,190900,2600,2600,2600,2600,2600,1
20240418,190800,2600,2600,2600,2600,2600,0
20240418,190700,2600,2600,2600,2600,2600,0
20240418,190600,2600,2600,2600,2600,2600,0
20240418,190500,2600,2600,2600,2600,2600,0
20240418,190400,2600,2600,2600,2600,2600,0
20240418,190300,2600,2600,2600,2600,2600,0
20240418,190200,2600,2600,2600,2600,2600,0
20240418,190100,2600,2600,2600,2600,2600,0
20240418,190000,2600,2600,2600,2600,2600,0
20240418,185900,2600,2600,2600,2600,2600,0
20240418,185800,2600,2600,2600,2600,2600,0
20240418,185700,2600,2600,2600,2600,2600,0
20240418,185600,2600,2600,2600,2600,2600,0
20240418,185500,2600,2600,2600,2600,2600,0
20240418,185400,2600,2600,2600,2600,2600,0
20240418,185300,2600,2600,2600,2600,2600,0
20240418,185200,2600,2600,2600,2600,2600,0
20240418,185100,2600,2600,2600,2600,2600,0
20240418,185000,2600,2600,2600,2600,2600,0
20240418,184900,2600,2600,2600,2600,2600,0
20240418,184800,2600,2600,2600,2600,2600,0
20240418,184700,2600,2600,2600,2600,2600,0
20240418,184600,2600,2600,2600,2600,2600,0
20240418,184500,2600,2600,2600,2600,2600,0
20240418,184400,2600,2600,2600,2600,2600,0
20240418,184300,2600,2600,2600,2600,2600,0
20240418,184200,2600,2600,2600,2600,2600,0
20240418,184100,2600,2600,2600,2600,2600,0
20240418,184000,2600,2600,2600,2600,2600,0
20240418,183900,2600,2600,2600,2600,2600,1
20240418,183800,2600,2600,2600,2600,2600,0
20240418,183700,2600,2600,2600,2600,2600,0
20240418,183600,2600,2600,2600,2600,2600,0
20240418,183500,2600,2600,2600,2600,2600,0
20240418,183400,2600,2600,2600,2600,2600,0
20240418,183300,2600,2600,2600,2600,2600,0
20240418,183200,2600,2600,2600,2600,2600,0
20240418,183100,2600,2600,2600,2600,2600,0
20240418,183000,2600,2600,2600,2600,2600,0
20240418,182900,2600,2600,2600,2600,2600,0
20240418,182800,2600,2600,2600,2600,2600,0
20240418,182700,2600,2600,2600,2600,2600,0
20240418,182600,2600,2600,2600,2600,2600,0
20240418,182500,2600,2600,2600,2600,2600,0
20240418,182400,2600,2600,2600,2600,2600,0
20240418,182300,2600,2600,2600,2600,2600,0
20240418,182200,2600,2600,2600,2600,2600,0
20240418,182100,2600,2600,2600,2600,2600,0
20240418,182000,2600,2600,2600,2600,2600,0
20240418,181900,2600,2600,2600,2600,2600,0
20240418,181800,2600,2600,2600,2600,2600,0
20240418,181700,2600,2600,2600,2600,2600,0
20240418,181600,2600,2600,2600,2600,2600,0
20240418,181500,2600,2600,2600,2600,2600,0
20240418,181400,2600,2600,2600,2600,2600,0
20240418,181300,2600,2600,2600,2600,2600,0
20240418,181200,2600,2600,2600,2600,2600,0
20240418,181100,2600,2600,2600,2600,2600,0
20240418,181000,2600,2600,2600,2600,2600,0
20240418,180900,2600,2600,2600,2600,2600,1
20240418,180800,2600,2600,2600,2600,2600,0
20240418,180700,2600,2600,2600,2600,2600,0
20240418,180600,2600,2600,2600,2600,2600,0
20240418,180500,2600,2600,2600,2600,2600,0
20240418,180400,2600,2600,2600,2600,2600,0
20240418,180300,2600,2600,2600,2600,2600,0
20240418,180200,2600,2600,2600,2600,2600,0
20240418,180100,2600,2600,2600,2600,2600,0
20240418,180000,2600,2600,2600,2600,2600,0
20240418,175900,2600,2600,2600,2600,2600,0
20240418,175800,2600,2600,2600,2600,2600,0
20240418,175700,2600,2600,2600,2600,2600,0
20240418,175600,2600,2600,2600,2600,2600,0
20240418,175500,2600,2600,2600,2600,2600,0
20240418,175400,2600,2600,2600,2600,2600,0
20240418,175300,2600,2600,2600,2600,2600,0
20240418,175200,2600,2600,2600,2600,2600,0
20240418,175100,2600,2600,2600,2600,2600,0
20240418,175000,2600,2600,2600,2600,2600,0
20240418,174900,2600,2600,2600,2600,2600,0
20240418,174800,2600,2600,2600,2600,2600,0
20240418,174700,2600,2600,2600,2600,2600,0
20240418,174600,2600,2600,2600,2600,2600,0
20240418,174500,2600,2600,2600,2600,2600,0
20240418,174400,2600,2600,2600,2600,2600,0
20240418,174300,2600,2600,2600,2600,2600,0
20240418,174200,2600,2600,2600,2600,2600,0
20240418,174100,2600,2600,2600,2600,2600,0
20240418,174000,2600,2600,2600,2600,2600,0
20240418,173900,2600,2600,2600,2600,2600,1
20240418,173800,2600,2600,2600,2600,2600,0
20240418,173700,2600,2600,2600,2600,2600,0
20240418,173600,2600,2600,2600,2600,2600,0
20240418,173500,2600,2600,2600,2600,2600,0
20240418,173400,2600,2600,2600,2600,2600,0
20240418,173300,2600,2600,2600,2600,2600,0
20240418,173200,2600,2600,2600,2600,2600,0
20240418,173100,2600,2600,2600,2600,2600,0
20240418,173000,2600,2600,2600,2600,2600,0
20240418,172900,2600,2600,2600,2600,2600,0
20240418,172800,2600,2600,2600,2600,2600,0
20240418,172700,2600,2600,2600,2600,2600,0
20240418,172600,2600,2600,2600,2600,2600,0
20240418,172500,2600,2600,2600,2600,2600,0
20240418,172400,2600,2600,2600,2600,2600,0
20240418,172300,2600,2600,2600,2600,2600,0
20240418,172200,2600,2600,2600,2600,2600,0
20240418,172100,2600,2600,2600,2600,2600,0
20240418,172000,2600,2600,2600,2600,2600,0
20240418,171900,2600,2600,2600,2600,2600,0
20240418,171800,2600,2600,2600,2600,2600,0
20240418,171700,2600,2600,2600,2600,2600,0
20240418,171600,2600,2600,2600,2600,2600,0
20240418,171500,2600,2600,2600,2600,2600,0
20240418,171400,2600,2600,2600,2600,2600,0
20240418,171300,2600,2600,2600,2600,2600,0
20240418,171200,2600,2600,2600,2600,2600,0
20240418,171100,2600,2600,2600,2600,2600,0
20240418,171000,2600,2600,2600,2600,2600,0
20240418,170900,2600,2600,2600,2600,2600,1
20240418,170800,2600,2600,2600,2600,2600,0
20240418,170700,2600,2600,2600,2600,2600,0
20240418,170600,2600,2600,2600,2600,2600,0
20240418,170500,2600,2600,2600,2600,2600,0
20240418,170400,2600,2600,2600,2600,2600,0
20240418,170300,2600,2600,2600,2600,2600,0
20240418,170200,2600,2600,2600,2600,2600,0
20240418,170100,2600,2600,2600,2600,2600,0
20240418,170000,2600,2600,2600,2600,2600,0
20240418,165900,2600,2600,2600,2600,2600,0
20240418,165800,2600,2600,2600,2600,2600,0
20240418,165700,2600,2600,2600,2600,2600,0
20240418,165600,2600,2600,2600,2600,2600,0
20240418,165500,2600,2600,2600,2600,2600,0
20240418,165400,2600,2600,2600,2600,2600,0
20240418,165300,2600,2600,2600,2600,2600,0
20240418,165200,2600,2600,2600,2600,2600,0
20240418,165100,2600,2600,2600,2600,2600,0
20240418,165000,2600,2600,2600,2600,2600,0
20240418,164900,2600,2600,2600,2600,2600,0
20240418,164800,2600,2600,2600,2600,2600,0
20240418,164700,2600,2600,2600,2600,2600,0
20240418,164600,2600,2600,2600,2600,2600,0
20240418,164500,2600,2600,2600,2600,2600,0
20240418,164400,2600,2600,2600,2600,2600,0
20240418,164300,2600,2600,2600,2600,2600,0
20240418,164200,2600,2600,2600,2600,2600,0
20240418,164100,2600,2600,2600,2600,2600,0
20240418,164000,2600,2600,2600,2600,2600,0
20240418,163900,2600,2600,2600,2600,2600,1
20240418,163800,2600,2600,2600,2600,2600,0
20240418,163700,2600,2600,2600,2600,2600,0
20240418,163600,2600,2600,2600,2600,2600,0
20240418,163500,2600,2600,2600,2600,2600,0
20240418,163400,2600,2600,2600,2600,2600,0
20240418,163300,2600,2600,2600,2600,2600,0
20240418,163200,2600,2600,2600,2600,2600,0
20240418,163100,2600,2600,2600,2600,2600,0
20240418,163000,2600,2600,2600,2600,2600,0
20240418,162900,2600,2600,2600,2600,2600,0
20240418,162800,2600,2600,2600,2600,2600,0
20240418,162700,2600,2600,2600,2600,2600,0
20240418,162600,2600,2600,2600,2600,2600,0
20240418,162500,2600,2600,2600,2600,2600,0
20240418,162400,2600,2600,2600,2600,2600,0
20240418,162300,2600,2600,2600,2600,2600,0
20240418,162200,2600,2600,2600,2600,2600,0
20240418,162100,2600,2600,2600,2600,2600,0
20240418,162000,2600,2600,2600,2600,2600,0
20240418,161900,2600,2600,2600,2600,2600,0
20240418,161800,2600,2600,2600,2600,2600,0
20240418,161700,2600,2600,2600,2600,2600,0
20240418,161600,2600,2600,2600,2600,2600,0
20240418,161500,2600,2600,2600,2600,2600,0
20240418,161400,2600,2600,2600,2600,2600,0
20240418,161300,2600,2600,2600,2600,2600,0
20240418,161200,2600,2600,2600,2600,2600,0
20240418,161100,2600,2600,2600,2600,2600,0
20240418,161000,2600,2600,2600,2600,2600,0
20240418,160900,2600,2600,2600,2600,2600,1
20240418,160800,2600,2600,2600,2600,2600,0
20240418,160700,2600,2600,2600,2600,2600,0
20240418,160600,2600,2600,2600,2600,2600,0
20240418,160500,2600,2600,2600,2600,2600,0
20240418,160400,2600,2600,2600,2600,2600,0
20240418,160300,2600,2600,2600,2600,2600,0
20240418,160200,2600,2600,2600,2600,2600,0
20240418,160100,2600,2600,2600,2600,2600,0
20240418,160000,2600,2600,2600,2600,2600,0
20240418,155900,2600,2600,2600,2600,2600,0
20240418,155800,2600,2600,2600,2600,2600,0
20240418,155700,2600,2600,2600,2600,2600,0
20240418,155600,2600,2600,2600,2600,2600,0
20240418,155500,2600,2600,2600,2600,2600,0
20240418,155400,2600,2600,2600,2600,2600,0
20240418,155300,2600,2600,2600,2600,2600,0
20240418,155200,2600,2600,2600,2600,2600,0
20240418,155100,2600,2600,2600,2600,2600,0
20240418,155000,2600,2600,2600,2600,2600,0
20240418,154900,2600,2600,2600,2600,2600,0
20240418,154800,2600,2600,2600,2600,2600,0
20240418,154700,2600,2600,2600,2600,2600,0
20240418,154600,2600,2600,2600,2600,2600,0
20240418,154500,2600,2600,2600,2600,2600,0
20240418,154400,2600,2600,2600,2600,2600,0
20240418,154300,2600,2600,2600,2600,2600,0
20240418,154200,2600,2600,2600,2600,2600,0
20240418,154100,2600,2600,2600,2600,2600,0
20240418,154000,2600,2600,2600,2600,2600,0
20240418,153900,2600,2600,2600,2600,2600,1
20240418,153800,2600,2600,2600,2600,2600,0
20240418,153700,2600,2600,2600,2600,2600,0
20240418,153600,2600,2600,2600,2600,2600,0
20240418,153500,2600,2600,2600,2600,2600,0
20240418,153400,2600,2600,2600,2600,2600,0
20240418,153300,2600,2600,2600,2600,2600,0
20240418,153200,2600,2600,2600,2600,2600,0
20240418,153100,2600,2600,2600,2600,2600,0
20240418,153000,2600,2600,2600,2600,2600,0
20240418,152900,2600,2600,2600,2600,2600,0
20240418,152800,2600,2600,2600,2600,2600,0
20240418,152700,2600,2600,2600,2600,2600,0
20240418,152600,2600,2600,2600,2600,2600,0
20240418,152500,2600,2600,2600,2600,2600,0
20240418,152400,2600,2600,2600,2600,2600,0
20240418,152300,2600,2600,2600,2600,2600,0
20240418,152200,2600,2600,2600,2600,2600,0
20240418,152100,2600,2600,2600,2600,2600,0
20240418,152000,2600,2600,2600,2600,2600,0
20240418,151900,2600,2600,2600,2600,2600,0
20240418,151800,2600,2600,2600,2600,2600,0
20240418,151700,2600,2600,2600,2600,2600,0
20240418,151600,2600,2600,2600,2600,2600,0
20240418,151500,2600,2600,2600,2600,2600,0
20240418,151400,2600,2600,2600,2600,2600,0
20240418,151300,2600,2600,2600,2600,2600,0
20240418,151200,2600,2600,2600,2600,2600,0
20240418,151100,2600,2600,2600,2600,2600,0
20240418,151000,2600,2600,2600,2600,2600,0
20240418,150900,2600,2600,2600,2600,2600,0
20240418,150800,2600,2600,2600,2600,2600,0
20240418,150700,2600,2600,2600,2600,2600,0
20240418,150600,2600,2600,2600,2600,2600,0
20240418,150500,2600,2600,2600,2600,2600,0
20240418,150400,2600,2600,2600,2600,2600,0
20240418,150300,2600,2600,2600,2600,2600,0
20240418,150200,2600,2600,2600,2600,2600,0
20240418,150100,2600,2600,2600,2600,2600,0
20240418,150000,2600,2600,2600,2600,2600,0
20240418,145900,2600,2600,2600,2600,2600,0
20240418,145800,2600,2600,2600,2600,2600,0
20240418,145700,2600,2600,2600,2600,2600,0
20240418,145600,2600,2600,2600,2600,2600,0
20240418,145500,2600,2600,2600,2600,2600,0
20240418,145400,2600,2600,2600,2600,2600,0
20240418,145300,2600,2600,2600,2600,2600,0
20240418,145200,2600,2600,2600,2600,2600,0
20240418,145100,2600,2600,2600,2600,2600,0
20240418,145000,2600,2600,2600,2600,2600,0
20240418,144900,2600,2600,2600,2600,2600,0
20240418,144800,2600,2600,2600,2600,2600,0
20240418,144700,2600,2600,2600,2600,2600,0
20240418,144600,2600,2600,2600,2600,2600,0
20240418,144500,2600,2600,2600,2600,2600,0
20240418,144400,2600,2600,2600,2600,2600,0
20240418,144300,2600,2600,2600,2600,2600,0
20240418,144200,2600,2600,2600,2600,2600,0
20240418,144100,2600,2600,2600,2600,2600,0
20240418,144000,2600,2600,2600,2600,2600,0
20240418,143900,2600,2600,2600,2600,2600,0
20240418,143800,2600,2600,2600,2600,2600,0
20240418,143700,2600,2600,2600,2600,2600,0
20240418,143600,2600,2600,2600,2600,2600,0
20240418,143500,2600,2600,2600,2600,2600,0
20240418,143400,2600,2600,2600,2600,2600,0
20240418,143300,2600,2600,2600,2600,2600,0
20240418,143200,2600,2600,2600,2600,2600,0
20240418,143100,2600,2600,2600,2600,2600,0
20240418,143000,2600,2600,2600,2600,2600,0
20240418,142900,2600,2600,2600,2600,2600,0
20240418,142800,2600,2600,2600,2600,2600,0
20240418,142700,2600,2600,2600,2600,2600,0
20240418,142600,2600,2600,2600,2600,2600,0
20240418,142500,2600,2600,2600,2600,2600,0
20240418,142400,2600,2600,2600,2600,2600,0
20240418,142300,2600,2600,2600,2600,2600,0
20240418,142200,2600,2600,2600,2600,2600,0
20240418,142100,2600,2600,2600,2600,2600,0
20240418,142000,2600,2600,2600,2600,2600,0
20240418,141900,2600,2600,2600,2600,2600,0
20240418,141800,2600,2600,2600,2600,2600,0
20240418,141700,2600,2600,2600,2600,2600,0
20240418,141600,2600,2600,2600,2600,2600,0
20240418,141500,2600,2600,2600,2600,2600,0
20240418,141400,2600,2600,2600,2600,2600,0
20240418,141300,2600,2600,2600,2600,2600,0
20240418,141200,2600,2600,2600,2600,2600,0
20240418,141100,2600,2600,2600,2600,2600,0
20240418,141000,2600,2600,2600,2600,2600,0
20240418,140900,2600,2600,2600,2600,2600,0
20240418,140800,2600,2600,2600,2600,2600,0
20240418,140700,2600,2600,2600,2600,2600,0
20240418,140600,2600,2600,2600,2600,2600,0
20240418,140500,2600,2600,2600,2600,2600,0
20240418,140400,2600,2600,2600,2600,2600,0
20240418,140300,2600,2600,2600,2600,2600,0
20240418,140200,2600,2600,2600,2600,2600,0
20240418,140100,2600,2600,2600,2600,2600,0
20240418,140000,2600,2600,2600,2600,2600,0
20240418,135900,2600,2600,2600,2600,2600,0
20240418,135800,2600,2600,2600,2600,2600,0
20240418,135700,2600,2600,2600,2600,2600,0
20240418,135600,2600,2600,2600,2600,2600,0
20240418,135500,2600,2600,2600,2600,2600,0
20240418,135400,2600,2600,2600,2600,2600,0
20240418,135300,2600,2600,2600,2600,2600,0
20240418,135200,2600,2600,2600,2600,2600,0
20240418,135100,2600,2600,2600,2600,2600,0
20240418,135000,2600,2600,2600,2600,2600,0
20240418,134900,2600,2600,2600,2600,2600,0
20240418,134800,2600,2600,2600,2600,2600,0
20240418,134700,2600,2600,2600,2600,2600,0
20240418,134600,2600,2600,2600,2600,2600,0
20240418,134500,2600,2600,2600,2600,2600,0
20240418,134400,2600,2600,2600,2600,2600,0
20240418,134300,2600,2600,2600,2600,2600,0
20240418,134200,2600,2600,2600,2600,2600,0
20240418,134100,2600,2600,2600,2600,2600,0
20240418,134000,2600,2600,2600,2600,2600,0
20240418,133900,2600,2600,2600,2600,2600,0
20240418,133800,2600,2600,2600,2600,2600,0
20240418,133700,2600,2600,2600,2600,2600,0
20240418,133600,2600,2600,2600,2600,2600,0
20240418,133500,2600,2600,2600,2600,2600,0
20240418,133400,2600,2600,2600,2600,2600,0
20240418,133300,2600,2600,2600,2600,2600,0
20240418,133200,2600,2600,2600,2600,2600,0
20240418,133100,2600,2600,2600,2600,2600,0
20240418,133000,2600,2600,2600,2600,2600,0
20240418,132900,2600,2600,2600,2600,2600,0
20240418,132800,2600,2600,2600,2600,2600,0
20240418,132700,2600,2600,2600,2600,2600,0
20240418,132600,2600,2600,2600,2600,2600,0
20240418,132500,2600,2600,2600,2600,2600,0
20240418,132400,2600,2600,2600,2600,2600,0
20240418,132300,2600,2600,2600,2600,2600,0
20240418,132200,2600,2600,2600,2600,2600,0
20240418,132100,2600,2600,2600,2600,2600,0
20240418,132000,2600,2600,2600,2600,2600,0
20240418,131900,2600,2600,2600,2600,2600,0
20240418,131800,2600,2600,2600,2600,2600,0
20240418,131700,2600,2600,2600,2600,2600,0
20240418,131600,2600,2600,2600,2600,2600,0
20240418,131500,2600,2600,2600,2600,2600,0
20240418,131400,2600,2600,2600,2600,2600,0
20240418,131300,2600,2600,2600,2600,2600,0
20240418,131200,2600,2600,2600,2600,2600,0
20240418,131100,2600,2600,2600,2600,2600,0
20240418,131000,2600,2600,2600,2600,2600,0
20240418,130900,2600,2600,2600,2600,2600,0
20240418,130800,2600,2600,2600,2600,2600,0
20240418,130700,2600,2600,2600,2600,2600,0
20240418,130600,2600,2600,2600,2600,2600,0
20240418,130500,2600,2600,2600,2600,2600,0
20240418,130400,2600,2600,2600,2600,2600,0
20240418,130300,2600,2600,2600,2600,2600,0
20240418,130200,2600,2600,2600,2600,2600,0
20240418,130100,2600,2600,2600,2600,2600,0
20240418,130000,2600,2600,2600,2600,2600,0
20240418,125900,2600,2600,2600,2600,2600,0
20240418,125800,2600,2600,2600,2600,2600,0
20240418,125700,2600,2600,2600,2600,2600,0
20240418,125600,2600,2600,2600,2600,2600,0
20240418,125500,2600,2600,2600,2600,2600,0
20240418,125400,2600,2600,2600,2600,2600,0
20240418,125300,2600,2600,2600,2600,2600,0
20240418,125200,2600,2600,2600,2600,2600,0
20240418,125100,2600,2600,2600,2600,2600,0
20240418,125000,2600,2600,2600,2600,2600,0
20240418,124900,2600,2600,2600,2600,2600,0
20240418,124800,2600,2600,2600,2600,2600,0
20240418,124700,2600,2600,2600,2600,2600,0
20240418,124600,2600,2600,2600,2600,2600,0
20240418,124500,2600,2600,2600,2600,2600,0
20240418,124400,2600,2600,2600,2600,2600,0
20240418,124300,2600,2600,2600,2600,2600,0
20240418,124200,2600,2600,2600,2600,2600,0
20240418,124100,2600,2600,2600,2600,2600,0
20240418,124000,2600,2600,2600,2600,2600,0
20240418,123900,2600,2600,2600,2600,2600,0
20240418,123800,2600,2600,2600,2600,2600,0
20240418,123700,2600,2600,2600,2600,2600,0
20240418,123600,2600,2600,2600,2600,2600,0
20240418,123500,2600,2600,2600,2600,2600,0
20240418,123400,2600,2600,2600,2600,2600,0
20240418,123300,2600,2600,2600,2600,2600,0
20240418,123200,2600,2600,2600,2600,2600,0
20240418,123100,2600,2600,2600,2600,2600,0
20240418,123000,2600,2600,2600,2600,2600,0
20240418,122900,2600,2600,2600,2600,2600,0
20240418,122800,2600,2600,2600,2600,2600,0
20240418,122700,2600,2600,2600,2600,2600,0
20240418,122600,2600,2600,2600,2600,2600,0
20240418,122500,2600,2600,2600,2600,2600,0
20240418,122400,2600,2600,2600,2600,2600,0
20240418,122300,2600,2600,2600,2600,2600,0
20240418,122200,2600,2600,2600,2600,2600,0
20240418,122100,2600,2600,2600,2600,2600,0
20240418,122000,2600,2600,2600,2600,2600,0
20240418,121900,2600,2600,2600,2600,2600,0
20240418,121800,2600,2600,2600,2600,2600,0
20240418,121700,2600,2600,2600,2600,2600,0
20240418,121600,2600,2600,2600,2600,2600,0
20240418,121500,2600,2600,2600,2600,2600,0
20240418,121400,2600,2600,2600,2600,2600,0
20240418,121300,2600,2600,2600,2600,2600,0
20240418,121200,2600,2600,2600,2600,2600,0
20240418,121100,2600,2600,2600,2600,2600,0
20240418,121000,2600,2600,2600,2600,2600,0
20240418,120900,2600,2600,2600,2600,2600,0
20240418,120800,2600,2600,2600,2600,2600,0
20240418,120700,2600,2600,2600,2600,2600,0
20240418,120600,2600,2600,2600,2600,2600,0
20240418,120500,2600,2600,2600,2600,2600,0
20240418,120400,2600,2600,2600,2600,2600,0
20240418,120300,2600,2600,2600,2600,2600,0
20240418,120200,2600,2600,2600,2600,2600,0
20240418,120100,2600,2600,2600,2600,2600,0
20240418,120000,2600,2600,2600,2600,2600,0
20240418,115900,2600,2600,2600,2600,2600,0
20240418,115800,2600,2600,2600,2600,2600,0
20240418,115700,2600,2600,2600,2600,2600,0
20240418,115600,2600,2600,2600,2600,2600,0
20240418,115500,2600,2600,2600,2600,2600,0
20240418,115400,2600,2600,2600,2600,2600,0
20240418,115300,2600,2600,2600,2600,2600,0
20240418,115200,2600,2600,2600,2600,2600,0
20240418,115100,2600,2600,2600,2600,2600,0
20240418,115000,2600,2600,2600,2600,2600,0
20240418,114900,2600,2600,2600,2600,2600,0
20240418,114800,2600,2600,2600,2600,2600,0
20240418,114700,2600,2600,2600,2600,2600,0
20240418,114600,2600,2600,2600,2600,2600,0
20240418,114500,2600,2600,2600,2600,2600,0
20240418,114400,2600,2600,2600,2600,2600,0
20240418,114300,2600,2600,2600,2600,2600,0
20240418,114200,2600,2600,2600,2600,2600,0
20240418,114100,2600,2600,2600,2600,2600,0
20240418,114000,2600,2600,2600,2600,2600,0
20240418,113900,2600,2600,2600,2600,2600,0
20240418,113800,2600,2600,2600,2600,2600,0
20240418,113700,2600,2600,2600,2600,2600,0
20240418,113600,2600,2600,2600,2600,2600,0
20240418,113500,2600,2600,2600,2600,2600,0
20240418,113400,2600,2600,2600,2600,2600,0
20240418,113300,2600,2600,2600,2600,2600,0
20240418,113200,2600,2600,2600,2600,2600,0
20240418,113100,2600,2600,2600,2600,2600,0
20240418,113000,2600,2600,2600,2600,2600,0
20240418,112900,2600,2600,2600,2600,2600,0
20240418,112800,2600,2600,2600,2600,2600,0
20240418,112700,2600,2600,2600,2600,2600,0
20240418,112600,2600,2600,2600,2600,2600,0
20240418,112500,2600,2600,2600,2600,2600,0
20240418,112400,2600,2600,2600,2600,2600,0
20240418,112300,2600,2600,2600,2600,2600,0
20240418,112200,2600,2600,2600,2600,2600,0
20240418,112100,2600,2600,2600,2600,2600,0
20240418,112000,2600,2600,2600,2600,2600,0
20240418,111900,2600,2600,2600,2600,2600,0
20240418,111800,2600,2600,2600,2600,2600,0
20240418,111700,2600,2600,2600,2600,2600,0
20240418,111600,2600,2600,2600,2600,2600,0
20240418,111500,2600,2600,2600,2600,2600,0
20240418,111400,2600,2600,2600,2600,2600,0
20240418,111300,2600,2600,2600,2600,2600,0
20240418,111200,2600,2600,2600,2600,2600,0
20240418,111100,2600,2600,2600,2600,2600,0
20240418,111000,2600,2600,2600,2600,2600,0
20240418,110900,2600,2600,2600,2600,2600,0
20240418,110800,2600,2600,2600,2600,2600,0
20240418,110700,2600,2600,2600,2600,2600,0
20240418,110600,2600,2600,2600,2600,2600,0
20240418,110500,2600,2600,2600,2600,2600,0
20240418,110400,2600,2600,2600,2600,2600,0
20240418,110300,2600,2600,2600,2600,2600,0
20240418,110200,2600,2600,2600,2600,2600,0
20240418,110100,2600,2600,2600,2600,2600,0
20240418,110000,2600,2600,2600,2600,2600,0
20240418,105900,2600,2600,2600,2600,2600,0
20240418,105800,2600,2600,2600,2600,2600,0
20240418,105700,2600,2600,2600,2600,2600,0
20240418,105600,2600,2600,2600,2600,2600,0
20240418,105500,2600,2600,2600,2600,2600,0
20240418,105400,2600,2600,2600,2600,2600,0
20240418,105300,2600,2600,2600,2600,2600,0
20240418,105200,2600,2600,2600,2600,2600,0
20240418,105100,2600,2600,2600,2600,2600,0
20240418,105000,2600,2600,2600,2600,2600,0
20240418,104900,2600,2600,2600,2600,2600,0
20240418,104800,2600,2600,2600,2600,2600,0
20240418,104700,2600,2600,2600,2600,2600,0
20240418,104600,2600,2600,2600,2600,2600,0
20240418,104500,2600,2600,2600,2600,2600,0
20240418,104400,2600,2600,2600,2600,2600,0
20240418,104300,2600,2600,2600,2600,2600,0
20240418,104200,2600,2600,2600,2600,2600,0
20240418,104100,2600,2600,2600,2600,2600,0
20240418,104000,2600,2600,2600,2600,2600,0
20240418,103900,2600,2600,2600,2600,2600,0
20240418,103800,2600,2600,2600,2600,2600,0
20240418,103700,2600,2600,2600,2600,2600,0
20240418,103600,2600,2600,2600,2600,2600,0
20240418,103500,2600,2600,2600,2600,2600,0
20240418,103400,2600,2600,2600,2600,2600,0
20240418,103300,2600,2600,2600,2600,2600,0
20240418,103200,2600,2600,2600,2600,2600,0
20240418,103100,2600,2600,2600,2600,2600,0
20240418,103000,2600,2600,2600,2600,2600,0
20240418,102900,2600,2600,2600,2600,2600,0
20240418,102800,2600,2600,2600,2600,2600,0
20240418,102700,2600,2600,2600,2600,2600,0
20240418,102600,2600,2600,2600,2600,2600,0
20240418,102500,2600,2600,2600,2600,2600,0
20240418,102400,2600,2600,2600,2600,2600,0
20240418,102300,2600,2600,2600,2600,2600,0
20240418,102200,2600,2600,2600,2600,2600,0
20240418,102100,2600,2600,2600,2600,2600,0
20240418,102000,2600,2600,2600,2600,2600,0
20240418,101900,2600,2600,2600,2600,2600,0
20240418,101800,2600,2600,2600,2600,2600,0
20240418,101700,2600,2600,2600,2600,2600,0
20240418,101600,2600,2600,2600,2600,2600,0
20240418,101500,2600,2600,2600,2600,2600,0
20240418,101400,2600,2600,2600,2600,2600,0
20240418,101300,2600,2600,2600,2600,2600,0
20240418,101200,2600,2600,2600,2600,2600,0
20240418,101100,2600,2600,2600,2600,2600,0
20240418,101000,2600,2600,2600,2600,2600,0
20240418,100900,2600,2600,2600,2600,2600,0
20240418,100800,2600,2600,2600,2600,2600,0
20240418,100700,2600,2600,2600,2600,2600,0
20240418,100600,2600,2600,2600,2600,2600,0
20240418,100500,2600,2600,2600,2600,2600,0
20240418,100400,2600,2600,2600,2600,2600,0
20240418,100300,2600,2600,2600,2600,2600,0
20240418,100200,2600,2600,2600,2600,2600,0
20240418,100100,2600,2600,2600,2600,2600,0
20240418,100000,2600,2600,2600,2600,2600,0
20240418,095900,2600,2600,2600,2600,2600,0
20240418,095800,2600,2600,2600,2600,2600,0
20240418,095700,2600,2600,2600,2600,2600,0
20240418,095600,2600,2600,2600,2600,2600,0
20240418,095500,2600,2600,2600,2600,2600,0
20240418,095400,2600,2600,2600,2600,2600,0
20240418,095300,2600,2600,2600,2600,2600,0
20240418,095200,2600,2600,2600,2600,2600,0
20240418,095100,2600,2600,2600,2600,2600,0
20240418,095000,2600,2600,2600,2600,2600,0
20240418,094900,2600,2600,2600,2600,2600,0
20240418,094800,2600,2600,2600,2600,2600,0
20240418,094700,2600,2600,2600,2600,2600,0
20240418,094600,2600,2600,2600,2600,2600,0
20240418,094500,2600,2600,2600,2600,2600,0
20240418,094400,2600,2600,2600,2600,2600,0
20240418,094300,2600,2600,2600,2600,2600,0
20240418,094200,2600,2600,2600,2600,2600,0
20240418,094100,2600,2600,2600,2600,2600,0
20240418,094000,2600,2600,2600,2600,2600,0
20240418,093900,2600,2600,2600,2600,2600,0
20240418,093800,2600,2600,2600,2600,2600,0
20240418,093700,2600,2600,2600,2600,2600,0
20240418,093600,2600,2600,2600,2600,2600,0
20240418,093500,2600,2600,2600,2600,2600,0
20240418,093400,2600,2600,2600,2600,2600,0
20240418,093300,2600,2600,2600,2600,2600,0
20240418,093200,2600,2600,2600,2600,2600,0
20240418,093100,2600,2600,2600,2600,2600,0
20240418,093000,2600,2600,2600,2600,2600,0
20240418,092900,2600,2600,2600,2600,2600,0
20240418,092800,2600,2600,2600,2600,2600,0
20240418,092700,2600,2600,2600,2600,2600,0
20240418,092600,2600,2600,2600,2600,2600,0
20240418,092500,2600,2600,2600,2600,2600,0
20240418,092400,2600,2600,2600,2600,2600,0
20240418,092300,2600,2600,2600,2600,2600,0
20240418,092200,2600,2600,2600,2600,2600,0
20240418,092100,2600,2600,2600,2600,2600,0
20240418,092000,2600,2600,2600,2600,2600,0
20240418,091900,2600,2600,2600,2600,2600,0
20240418,091800,2600,2600,2600,2600,2600,0
20240418,091700,2600,2600,2600,2600,2600,0
20240418,091600,2600,2600,2600,2600,2600,0
20240418,091500,2600,2600,2600,2600,2600,0
20240418,091400,2600,2600,2600,2600,2600,0
20240418,091300,2600,2600,2600,2600,2600,0
20240418,091200,2600,2600,2600,2600,2600,0
20240418,091100,2600,2600,2600,2600,2600,0
20240418,091000,2600,2600,2600,2600,2600,0
20240418,090900,2600,2600,2600,2600,2600,0
20240418,090800,2600,2600,2600,2600,2600,0
20240418,090700,2600,2600,2600,2600,2600,0
20240418,090600,2600,2600,2600,2600,2600,1
20240418,090500,0,2420,2420,2420,2420,0
20240418,090400,0,2420,2420,2420,2420,0
20240418,090300,0,2420,2420,2420,2420,0
20240418,090200,0,2420,2420,2420,2420,0
20240418,090100,0,2420,2420,2420,2420,0
20240418,090000,0,2420,2420,2420,2420,0