stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,210700,9753475,2090,2090,2090,2090,3
20240418,210600,9753475,2090,2090,2090,2090,0
20240418,210500,9753475,2090,2090,2090,2090,0
20240418,210400,9753475,2090,2090,2090,2090,0
20240418,210300,9753475,2090,2090,2090,2090,0
20240418,210200,9753475,2090,2090,2090,2090,0
20240418,210100,9753475,2090,2090,2090,2090,0
20240418,210000,9753475,2090,2090,2090,2090,0
20240418,205900,9753475,2090,2090,2090,2090,0
20240418,205800,9753475,2090,2090,2090,2090,0
20240418,205700,9753475,2090,2090,2090,2090,0
20240418,205600,9753475,2090,2090,2090,2090,0
20240418,205500,9753475,2090,2090,2090,2090,0
20240418,205400,9753475,2090,2090,2090,2090,0
20240418,205300,9753475,2090,2090,2090,2090,0
20240418,205200,9753475,2090,2090,2090,2090,0
20240418,205100,9753475,2090,2090,2090,2090,0
20240418,205000,9753475,2090,2090,2090,2090,0
20240418,204900,9753475,2090,2090,2090,2090,0
20240418,204800,9753475,2090,2090,2090,2090,0
20240418,204700,9753475,2090,2090,2090,2090,0
20240418,204600,9753475,2090,2090,2090,2090,0
20240418,204500,9753475,2090,2090,2090,2090,0
20240418,204400,9753475,2090,2090,2090,2090,0
20240418,204300,9753475,2090,2090,2090,2090,0
20240418,204200,9753475,2090,2090,2090,2090,0
20240418,204100,9753475,2090,2090,2090,2090,0
20240418,204000,9753475,2090,2090,2090,2090,0
20240418,203900,9753475,2090,2090,2090,2090,0
20240418,203800,9753475,2090,2090,2090,2090,0
20240418,203700,9753475,2090,2090,2090,2090,3
20240418,203600,9753475,2090,2090,2090,2090,0
20240418,203500,9753475,2090,2090,2090,2090,0
20240418,203400,9753475,2090,2090,2090,2090,0
20240418,203300,9753475,2090,2090,2090,2090,0
20240418,203200,9753475,2090,2090,2090,2090,0
20240418,203100,9753475,2090,2090,2090,2090,0
20240418,203000,9753475,2090,2090,2090,2090,0
20240418,202900,9753475,2090,2090,2090,2090,0
20240418,202800,9753475,2090,2090,2090,2090,0
20240418,202700,9753475,2090,2090,2090,2090,0
20240418,202600,9753475,2090,2090,2090,2090,0
20240418,202500,9753475,2090,2090,2090,2090,0
20240418,202400,9753475,2090,2090,2090,2090,0
20240418,202300,9753475,2090,2090,2090,2090,0
20240418,202200,9753475,2090,2090,2090,2090,0
20240418,202100,9753475,2090,2090,2090,2090,0
20240418,202000,9753475,2090,2090,2090,2090,0
20240418,201900,9753475,2090,2090,2090,2090,0
20240418,201800,9753475,2090,2090,2090,2090,0
20240418,201700,9753475,2090,2090,2090,2090,0
20240418,201600,9753475,2090,2090,2090,2090,0
20240418,201500,9753475,2090,2090,2090,2090,0
20240418,201400,9753475,2090,2090,2090,2090,0
20240418,201300,9753475,2090,2090,2090,2090,0
20240418,201200,9753475,2090,2090,2090,2090,0
20240418,201100,9753475,2090,2090,2090,2090,0
20240418,201000,9753475,2090,2090,2090,2090,0
20240418,200900,9753475,2090,2090,2090,2090,0
20240418,200800,9753475,2090,2090,2090,2090,0
20240418,200700,9753475,2090,2090,2090,2090,3
20240418,200600,9753475,2090,2090,2090,2090,0
20240418,200500,9753475,2090,2090,2090,2090,0
20240418,200400,9753475,2090,2090,2090,2090,0
20240418,200300,9753475,2090,2090,2090,2090,0
20240418,200200,9753475,2090,2090,2090,2090,0
20240418,200100,9753475,2090,2090,2090,2090,0
20240418,200000,9753475,2090,2090,2090,2090,0
20240418,195900,9753475,2090,2090,2090,2090,0
20240418,195800,9753475,2090,2090,2090,2090,0
20240418,195700,9753475,2090,2090,2090,2090,0
20240418,195600,9753475,2090,2090,2090,2090,0
20240418,195500,9753475,2090,2090,2090,2090,0
20240418,195400,9753475,2090,2090,2090,2090,0
20240418,195300,9753475,2090,2090,2090,2090,0
20240418,195200,9753475,2090,2090,2090,2090,0
20240418,195100,9753475,2090,2090,2090,2090,0
20240418,195000,9753475,2090,2090,2090,2090,0
20240418,194900,9753475,2090,2090,2090,2090,0
20240418,194800,9753475,2090,2090,2090,2090,0
20240418,194700,9753475,2090,2090,2090,2090,0
20240418,194600,9753475,2090,2090,2090,2090,0
20240418,194500,9753475,2090,2090,2090,2090,0
20240418,194400,9753475,2090,2090,2090,2090,0
20240418,194300,9753475,2090,2090,2090,2090,0
20240418,194200,9753475,2090,2090,2090,2090,0
20240418,194100,9753475,2090,2090,2090,2090,0
20240418,194000,9753475,2090,2090,2090,2090,0
20240418,193900,9753475,2090,2090,2090,2090,0
20240418,193800,9753475,2090,2090,2090,2090,0
20240418,193700,9753475,2090,2090,2090,2090,3
20240418,193600,9753475,2090,2090,2090,2090,0
20240418,193500,9753475,2090,2090,2090,2090,0
20240418,193400,9753475,2090,2090,2090,2090,0
20240418,193300,9753475,2090,2090,2090,2090,0
20240418,193200,9753475,2090,2090,2090,2090,0
20240418,193100,9753475,2090,2090,2090,2090,0
20240418,193000,9753475,2090,2090,2090,2090,0
20240418,192900,9753475,2090,2090,2090,2090,0
20240418,192800,9753475,2090,2090,2090,2090,0
20240418,192700,9753475,2090,2090,2090,2090,0
20240418,192600,9753475,2090,2090,2090,2090,0
20240418,192500,9753475,2090,2090,2090,2090,0
20240418,192400,9753475,2090,2090,2090,2090,0
20240418,192300,9753475,2090,2090,2090,2090,0
20240418,192200,9753475,2090,2090,2090,2090,0
20240418,192100,9753475,2090,2090,2090,2090,0
20240418,192000,9753475,2090,2090,2090,2090,0
20240418,191900,9753475,2090,2090,2090,2090,0
20240418,191800,9753475,2090,2090,2090,2090,0
20240418,191700,9753475,2090,2090,2090,2090,0
20240418,191600,9753475,2090,2090,2090,2090,0
20240418,191500,9753475,2090,2090,2090,2090,0
20240418,191400,9753475,2090,2090,2090,2090,0
20240418,191300,9753475,2090,2090,2090,2090,0
20240418,191200,9753475,2090,2090,2090,2090,0
20240418,191100,9753475,2090,2090,2090,2090,0
20240418,191000,9753475,2090,2090,2090,2090,0
20240418,190900,9753475,2090,2090,2090,2090,0
20240418,190800,9753475,2090,2090,2090,2090,0
20240418,190700,9753475,2090,2090,2090,2090,3
20240418,190600,9753475,2090,2090,2090,2090,0
20240418,190500,9753475,2090,2090,2090,2090,0
20240418,190400,9753475,2090,2090,2090,2090,0
20240418,190300,9753475,2090,2090,2090,2090,0
20240418,190200,9753475,2090,2090,2090,2090,0
20240418,190100,9753475,2090,2090,2090,2090,0
20240418,190000,9753475,2090,2090,2090,2090,0
20240418,185900,9753475,2090,2090,2090,2090,0
20240418,185800,9753475,2090,2090,2090,2090,0
20240418,185700,9753475,2090,2090,2090,2090,0
20240418,185600,9753475,2090,2090,2090,2090,0
20240418,185500,9753475,2090,2090,2090,2090,0
20240418,185400,9753475,2090,2090,2090,2090,0
20240418,185300,9753475,2090,2090,2090,2090,0
20240418,185200,9753475,2090,2090,2090,2090,0
20240418,185100,9753475,2090,2090,2090,2090,0
20240418,185000,9753475,2090,2090,2090,2090,0
20240418,184900,9753475,2090,2090,2090,2090,0
20240418,184800,9753475,2090,2090,2090,2090,0
20240418,184700,9753475,2090,2090,2090,2090,0
20240418,184600,9753475,2090,2090,2090,2090,0
20240418,184500,9753475,2090,2090,2090,2090,0
20240418,184400,9753475,2090,2090,2090,2090,0
20240418,184300,9753475,2090,2090,2090,2090,0
20240418,184200,9753475,2090,2090,2090,2090,0
20240418,184100,9753475,2090,2090,2090,2090,0
20240418,184000,9753475,2090,2090,2090,2090,0
20240418,183900,9753475,2090,2090,2090,2090,0
20240418,183800,9753475,2090,2090,2090,2090,0
20240418,183700,9753475,2090,2090,2090,2090,3
20240418,183600,9753475,2090,2090,2090,2090,0
20240418,183500,9753475,2090,2090,2090,2090,0
20240418,183400,9753475,2090,2090,2090,2090,0
20240418,183300,9753475,2090,2090,2090,2090,0
20240418,183200,9753475,2090,2090,2090,2090,0
20240418,183100,9753475,2090,2090,2090,2090,0
20240418,183000,9753475,2090,2090,2090,2090,0
20240418,182900,9753475,2090,2090,2090,2090,0
20240418,182800,9753475,2090,2090,2090,2090,0
20240418,182700,9753475,2090,2090,2090,2090,0
20240418,182600,9753475,2090,2090,2090,2090,0
20240418,182500,9753475,2090,2090,2090,2090,0
20240418,182400,9753475,2090,2090,2090,2090,0
20240418,182300,9753475,2090,2090,2090,2090,0
20240418,182200,9753475,2090,2090,2090,2090,0
20240418,182100,9753475,2090,2090,2090,2090,0
20240418,182000,9753475,2090,2090,2090,2090,0
20240418,181900,9753475,2090,2090,2090,2090,0
20240418,181800,9753475,2090,2090,2090,2090,0
20240418,181700,9753475,2090,2090,2090,2090,0
20240418,181600,9753475,2090,2090,2090,2090,0
20240418,181500,9753475,2090,2090,2090,2090,0
20240418,181400,9753475,2090,2090,2090,2090,0
20240418,181300,9753475,2090,2090,2090,2090,0
20240418,181200,9753475,2090,2090,2090,2090,0
20240418,181100,9753475,2090,2090,2090,2090,0
20240418,181000,9753475,2090,2090,2090,2090,0
20240418,180900,9753475,2090,2090,2090,2090,0
20240418,180800,9753475,2090,2090,2090,2090,0
20240418,180700,9753475,2090,2090,2090,2090,3
20240418,180600,9753475,2090,2090,2090,2090,0
20240418,180500,9753475,2090,2090,2090,2090,0
20240418,180400,9753475,2090,2090,2090,2090,0
20240418,180300,9753475,2090,2090,2090,2090,0
20240418,180200,9753475,2090,2090,2090,2090,0
20240418,180100,9753475,2090,2090,2090,2090,0
20240418,180000,9753475,2090,2090,2090,2090,0
20240418,175900,9753475,2090,2090,2090,2090,0
20240418,175800,9753475,2090,2090,2090,2090,0
20240418,175700,9753475,2090,2090,2090,2090,0
20240418,175600,9753475,2090,2090,2090,2090,0
20240418,175500,9753475,2090,2090,2090,2090,0
20240418,175400,9753475,2090,2090,2090,2090,0
20240418,175300,9753475,2090,2090,2090,2090,0
20240418,175200,9753475,2090,2090,2090,2090,0
20240418,175100,9753475,2090,2090,2090,2090,0
20240418,175000,9753475,2090,2090,2090,2090,0
20240418,174900,9753475,2090,2090,2090,2090,0
20240418,174800,9753475,2090,2090,2090,2090,0
20240418,174700,9753475,2090,2090,2090,2090,0
20240418,174600,9753475,2090,2090,2090,2090,0
20240418,174500,9753475,2090,2090,2090,2090,0
20240418,174400,9753475,2090,2090,2090,2090,0
20240418,174300,9753475,2090,2090,2090,2090,0
20240418,174200,9753475,2090,2090,2090,2090,0
20240418,174100,9753475,2090,2090,2090,2090,0
20240418,174000,9753475,2090,2090,2090,2090,0
20240418,173900,9753475,2090,2090,2090,2090,0
20240418,173800,9753475,2090,2090,2090,2090,0
20240418,173700,9753475,2090,2090,2090,2090,3
20240418,173600,9753475,2090,2090,2090,2090,0
20240418,173500,9753475,2090,2090,2090,2090,0
20240418,173400,9753475,2090,2090,2090,2090,0
20240418,173300,9753475,2090,2090,2090,2090,0
20240418,173200,9753475,2090,2090,2090,2090,0
20240418,173100,9753475,2090,2090,2090,2090,0
20240418,173000,9753475,2090,2090,2090,2090,0
20240418,172900,9753475,2090,2090,2090,2090,0
20240418,172800,9753475,2090,2090,2090,2090,0
20240418,172700,9753475,2090,2090,2090,2090,0
20240418,172600,9753475,2090,2090,2090,2090,0
20240418,172500,9753475,2090,2090,2090,2090,0
20240418,172400,9753475,2090,2090,2090,2090,0
20240418,172300,9753475,2090,2090,2090,2090,0
20240418,172200,9753475,2090,2090,2090,2090,0
20240418,172100,9753475,2090,2090,2090,2090,0
20240418,172000,9753475,2090,2090,2090,2090,0
20240418,171900,9753475,2090,2090,2090,2090,0
20240418,171800,9753475,2090,2090,2090,2090,0
20240418,171700,9753475,2090,2090,2090,2090,0
20240418,171600,9753475,2090,2090,2090,2090,0
20240418,171500,9753475,2090,2090,2090,2090,0
20240418,171400,9753475,2090,2090,2090,2090,0
20240418,171300,9753475,2090,2090,2090,2090,0
20240418,171200,9753475,2090,2090,2090,2090,0
20240418,171100,9753475,2090,2090,2090,2090,0
20240418,171000,9753475,2090,2090,2090,2090,0
20240418,170900,9753475,2090,2090,2090,2090,0
20240418,170800,9753475,2090,2090,2090,2090,0
20240418,170700,9753475,2090,2090,2090,2090,3
20240418,170600,9753475,2090,2090,2090,2090,0
20240418,170500,9753475,2090,2090,2090,2090,0
20240418,170400,9753475,2090,2090,2090,2090,0
20240418,170300,9753475,2090,2090,2090,2090,0
20240418,170200,9753475,2090,2090,2090,2090,0
20240418,170100,9753475,2090,2090,2090,2090,0
20240418,170000,9753475,2090,2090,2090,2090,0
20240418,165900,9753475,2090,2090,2090,2090,0
20240418,165800,9753475,2090,2090,2090,2090,0
20240418,165700,9753475,2090,2090,2090,2090,0
20240418,165600,9753475,2090,2090,2090,2090,0
20240418,165500,9753475,2090,2090,2090,2090,0
20240418,165400,9753475,2090,2090,2090,2090,0
20240418,165300,9753475,2090,2090,2090,2090,0
20240418,165200,9753475,2090,2090,2090,2090,0
20240418,165100,9753475,2090,2090,2090,2090,0
20240418,165000,9753475,2090,2090,2090,2090,0
20240418,164900,9753475,2090,2090,2090,2090,0
20240418,164800,9753475,2090,2090,2090,2090,0
20240418,164700,9753475,2090,2090,2090,2090,0
20240418,164600,9753475,2090,2090,2090,2090,0
20240418,164500,9753475,2090,2090,2090,2090,0
20240418,164400,9753475,2090,2090,2090,2090,0
20240418,164300,9753475,2090,2090,2090,2090,0
20240418,164200,9753475,2090,2090,2090,2090,0
20240418,164100,9753475,2090,2090,2090,2090,0
20240418,164000,9753475,2090,2090,2090,2090,0
20240418,163900,9753475,2090,2090,2090,2090,0
20240418,163800,9753475,2090,2090,2090,2090,0
20240418,163700,9753475,2090,2090,2090,2090,3
20240418,163600,9753475,2090,2090,2090,2090,0
20240418,163500,9753475,2090,2090,2090,2090,0
20240418,163400,9753475,2090,2090,2090,2090,0
20240418,163300,9753475,2090,2090,2090,2090,0
20240418,163200,9753475,2090,2090,2090,2090,0
20240418,163100,9753475,2090,2090,2090,2090,0
20240418,163000,9753475,2090,2090,2090,2090,0
20240418,162900,9753475,2090,2090,2090,2090,0
20240418,162800,9753475,2090,2090,2090,2090,0
20240418,162700,9753475,2090,2090,2090,2090,0
20240418,162600,9753475,2090,2090,2090,2090,0
20240418,162500,9753475,2090,2090,2090,2090,0
20240418,162400,9753475,2090,2090,2090,2090,0
20240418,162300,9753475,2090,2090,2090,2090,0
20240418,162200,9753475,2090,2090,2090,2090,0
20240418,162100,9753475,2090,2090,2090,2090,0
20240418,162000,9753475,2090,2090,2090,2090,0
20240418,161900,9753475,2090,2090,2090,2090,0
20240418,161800,9753475,2090,2090,2090,2090,0
20240418,161700,9753475,2090,2090,2090,2090,0
20240418,161600,9753475,2090,2090,2090,2090,0
20240418,161500,9753475,2090,2090,2090,2090,0
20240418,161400,9753475,2090,2090,2090,2090,0
20240418,161300,9753475,2090,2090,2090,2090,0
20240418,161200,9753475,2090,2090,2090,2090,0
20240418,161100,9753475,2090,2090,2090,2090,0
20240418,161000,9753475,2090,2090,2090,2090,0
20240418,160900,9753475,2090,2090,2090,2090,0
20240418,160800,9753475,2090,2090,2090,2090,0
20240418,160700,9753475,2090,2090,2090,2090,3
20240418,160600,9753475,2090,2090,2090,2090,0
20240418,160500,9753475,2090,2090,2090,2090,0
20240418,160400,9753475,2090,2090,2090,2090,0
20240418,160300,9753475,2090,2090,2090,2090,0
20240418,160200,9753475,2090,2090,2090,2090,0
20240418,160100,9753475,2090,2090,2090,2090,0
20240418,160000,9753475,2090,2090,2090,2090,0
20240418,155900,9753475,2090,2090,2090,2090,0
20240418,155800,9753475,2090,2090,2090,2090,0
20240418,155700,9753475,2090,2090,2090,2090,0
20240418,155600,9753475,2090,2090,2090,2090,0
20240418,155500,9753475,2090,2090,2090,2090,0
20240418,155400,9753475,2090,2090,2090,2090,0
20240418,155300,9753475,2090,2090,2090,2090,0
20240418,155200,9753475,2090,2090,2090,2090,0
20240418,155100,9753475,2090,2090,2090,2090,0
20240418,155000,9753475,2090,2090,2090,2090,0
20240418,154900,9753475,2090,2090,2090,2090,0
20240418,154800,9753475,2090,2090,2090,2090,0
20240418,154700,9753475,2090,2090,2090,2090,0
20240418,154600,9753475,2090,2090,2090,2090,0
20240418,154500,9753475,2090,2090,2090,2090,0
20240418,154400,9753475,2090,2090,2090,2090,0
20240418,154300,9753475,2090,2090,2090,2090,0
20240418,154200,9753475,2090,2090,2090,2090,0
20240418,154100,9753475,2090,2090,2090,2090,0
20240418,154000,9753475,2090,2090,2090,2090,0
20240418,153900,9753475,2090,2090,2090,2090,0
20240418,153800,9753475,2090,2090,2090,2090,0
20240418,153700,9753475,2090,2090,2090,2090,3
20240418,153600,9753475,2090,2090,2090,2090,0
20240418,153500,9753475,2090,2090,2090,2090,0
20240418,153400,9753475,2090,2090,2090,2090,0
20240418,153300,9753475,2090,2090,2090,2090,0
20240418,153200,9753475,2090,2090,2090,2090,0
20240418,153100,9753475,2090,2090,2090,2090,0
20240418,153000,9753475,2090,2090,2090,2090,0
20240418,152900,9753475,2090,2090,2090,2090,0
20240418,152800,9753475,2090,2090,2090,2090,0
20240418,152700,9753475,2090,2090,2090,2090,0
20240418,152600,9753475,2090,2090,2090,2090,0
20240418,152500,9753475,2090,2090,2090,2090,0
20240418,152400,9753475,2090,2090,2090,2090,0
20240418,152300,9753475,2090,2090,2090,2090,0
20240418,152200,9753475,2090,2090,2090,2090,0
20240418,152100,9753475,2090,2090,2090,2090,0
20240418,152000,9753475,2090,2090,2090,2090,0
20240418,151900,9753475,2090,2090,2090,2090,0
20240418,151800,9753475,2090,2090,2090,2090,0
20240418,151700,9753475,2090,2090,2090,2090,3
20240418,151600,9747205,2090,2090,2090,2090,34
20240418,151500,9676145,2085,2085,2085,2085,0
20240418,151400,9676145,2085,2085,2085,2085,0
20240418,151300,9676145,2085,2085,2085,2085,0
20240418,151200,9676145,2085,2085,2085,2085,0
20240418,151100,9676145,2085,2085,2085,2085,0
20240418,151000,9676145,2085,2085,2085,2085,126
20240418,150900,9413435,2085,2085,2085,2085,0
20240418,150800,9413435,2085,2085,2085,2085,0
20240418,150700,9413435,2085,2085,2085,2085,0
20240418,150600,9413435,2085,2085,2085,2085,0
20240418,150500,9413435,2085,2085,2085,2085,0
20240418,150400,9413435,2085,2085,2085,2085,0
20240418,150300,9413435,2085,2085,2085,2085,0
20240418,150200,9413435,2085,2085,2085,2085,0
20240418,150100,9413435,2085,2085,2085,2085,0
20240418,150000,9413435,2085,2085,2085,2085,0
20240418,145900,9413435,2085,2085,2085,2085,0
20240418,145800,9413435,2085,2085,2085,2085,0
20240418,145700,9413435,2085,2085,2085,2085,0
20240418,145600,9413435,2085,2085,2085,2085,0
20240418,145500,9413435,2085,2085,2085,2085,0
20240418,145400,9413435,2085,2085,2085,2085,0
20240418,145300,9413435,2085,2085,2085,2085,27
20240418,145200,9357140,2085,2085,2085,2085,0
20240418,145100,9357140,2085,2085,2085,2085,0
20240418,145000,9357140,2085,2085,2085,2085,87
20240418,144900,9175745,2085,2085,2085,2085,0
20240418,144800,9175745,2085,2085,2085,2085,0
20240418,144700,9175745,2085,2085,2085,2085,87
20240418,144600,8994350,2085,2085,2085,2085,0
20240418,144500,8994350,2085,2085,2085,2085,0
20240418,144400,8994350,2085,2085,2085,2085,87
20240418,144300,8812955,2085,2085,2085,2085,0
20240418,144200,8812955,2085,2085,2085,2085,0
20240418,144100,8812955,2085,2085,2085,2085,173
20240418,144000,8452250,2085,2085,2085,2085,0
20240418,143900,8452250,2085,2085,2085,2085,0
20240418,143800,8452250,2085,2085,2085,2085,174
20240418,143700,8089460,2085,2085,2085,2085,0
20240418,143600,8089460,2085,2085,2085,2085,174
20240418,143500,7726670,2085,2085,2085,2085,0
20240418,143400,7726670,2085,2085,2085,2085,0
20240418,143300,7726670,2085,2085,2085,2085,87
20240418,143200,7545275,2075,2075,2075,2075,0
20240418,143100,7545275,2075,2075,2075,2075,0
20240418,143000,7545275,2075,2075,2075,2075,0
20240418,142900,7545275,2075,2075,2075,2075,0
20240418,142800,7545275,2075,2075,2075,2075,0
20240418,142700,7545275,2075,2075,2075,2075,0
20240418,142600,7545275,2075,2075,2075,2075,0
20240418,142500,7545275,2075,2075,2075,2075,0
20240418,142400,7545275,2075,2075,2075,2075,0
20240418,142300,7545275,2075,2075,2075,2075,0
20240418,142200,7545275,2075,2080,2080,2075,2474
20240418,142100,2411355,2080,2080,2080,2080,0
20240418,142000,2411355,2080,2080,2080,2080,0
20240418,141900,2411355,2080,2080,2080,2080,0
20240418,141800,2411355,2080,2080,2080,2080,1
20240418,141700,2409275,2085,2085,2085,2085,0
20240418,141600,2409275,2085,2085,2085,2085,0
20240418,141500,2409275,2085,2085,2085,2085,0
20240418,141400,2409275,2085,2085,2085,2085,0
20240418,141300,2409275,2085,2085,2085,2085,0
20240418,141200,2409275,2085,2085,2085,2085,0
20240418,141100,2409275,2085,2085,2085,2085,0
20240418,141000,2409275,2085,2085,2085,2085,0
20240418,140900,2409275,2085,2085,2085,2085,0
20240418,140800,2409275,2085,2085,2085,2085,0
20240418,140700,2409275,2085,2085,2085,2085,0
20240418,140600,2409275,2085,2085,2085,2085,0
20240418,140500,2409275,2085,2085,2085,2085,0
20240418,140400,2409275,2085,2085,2085,2085,0
20240418,140300,2409275,2085,2085,2085,2085,0
20240418,140200,2409275,2085,2085,2085,2085,0
20240418,140100,2409275,2085,2085,2085,2085,0
20240418,140000,2409275,2085,2085,2085,2085,0
20240418,135900,2409275,2085,2085,2085,2085,0
20240418,135800,2409275,2085,2085,2085,2085,0
20240418,135700,2409275,2085,2085,2085,2085,0
20240418,135600,2409275,2085,2085,2085,2085,0
20240418,135500,2409275,2085,2085,2085,2085,0
20240418,135400,2409275,2085,2085,2085,2085,0
20240418,135300,2409275,2085,2085,2085,2085,0
20240418,135200,2409275,2085,2085,2085,2085,0
20240418,135100,2409275,2085,2085,2085,2085,0
20240418,135000,2409275,2085,2085,2085,2085,0
20240418,134900,2409275,2085,2085,2085,2085,0
20240418,134800,2409275,2085,2085,2085,2085,0
20240418,134700,2409275,2085,2085,2085,2085,0
20240418,134600,2409275,2085,2085,2085,2085,0
20240418,134500,2409275,2085,2085,2085,2085,0
20240418,134400,2409275,2085,2085,2085,2085,0
20240418,134300,2409275,2085,2085,2085,2085,0
20240418,134200,2409275,2085,2085,2085,2085,0
20240418,134100,2409275,2085,2085,2085,2085,0
20240418,134000,2409275,2085,2085,2085,2085,0
20240418,133900,2409275,2085,2085,2085,2085,0
20240418,133800,2409275,2085,2085,2085,2085,0
20240418,133700,2409275,2085,2085,2085,2085,0
20240418,133600,2409275,2085,2085,2085,2085,0
20240418,133500,2409275,2085,2085,2085,2085,0
20240418,133400,2409275,2085,2085,2085,2085,0
20240418,133300,2409275,2085,2085,2085,2085,0
20240418,133200,2409275,2085,2085,2085,2085,0
20240418,133100,2409275,2085,2085,2085,2085,0
20240418,133000,2409275,2085,2085,2085,2085,0
20240418,132900,2409275,2085,2085,2085,2085,0
20240418,132800,2409275,2085,2085,2085,2085,0
20240418,132700,2409275,2085,2085,2085,2085,0
20240418,132600,2409275,2085,2085,2085,2085,0
20240418,132500,2409275,2085,2085,2085,2085,0
20240418,132400,2409275,2085,2085,2085,2085,0
20240418,132300,2409275,2085,2085,2085,2085,0
20240418,132200,2409275,2085,2085,2085,2085,0
20240418,132100,2409275,2085,2085,2085,2085,0
20240418,132000,2409275,2085,2085,2085,2085,0
20240418,131900,2409275,2085,2085,2085,2085,0
20240418,131800,2409275,2085,2085,2085,2085,0
20240418,131700,2409275,2085,2085,2085,2085,0
20240418,131600,2409275,2085,2085,2085,2085,0
20240418,131500,2409275,2085,2085,2085,2085,0
20240418,131400,2409275,2085,2085,2085,2085,0
20240418,131300,2409275,2085,2085,2085,2085,0
20240418,131200,2409275,2085,2085,2085,2085,0
20240418,131100,2409275,2085,2085,2085,2085,0
20240418,131000,2409275,2085,2085,2085,2085,0
20240418,130900,2409275,2085,2085,2085,2085,0
20240418,130800,2409275,2085,2085,2085,2085,0
20240418,130700,2409275,2085,2085,2085,2085,0
20240418,130600,2409275,2085,2085,2085,2085,0
20240418,130500,2409275,2085,2085,2085,2085,0
20240418,130400,2409275,2085,2085,2085,2085,0
20240418,130300,2409275,2085,2085,2085,2085,0
20240418,130200,2409275,2085,2085,2085,2085,0
20240418,130100,2409275,2085,2085,2085,2085,0
20240418,130000,2409275,2085,2085,2085,2085,0
20240418,125900,2409275,2085,2085,2085,2085,0
20240418,125800,2409275,2085,2085,2085,2085,0
20240418,125700,2409275,2085,2085,2085,2085,0
20240418,125600,2409275,2085,2085,2085,2085,0
20240418,125500,2409275,2085,2085,2085,2085,0
20240418,125400,2409275,2085,2085,2085,2085,0
20240418,125300,2409275,2085,2085,2085,2085,1
20240418,125200,2407190,2085,2085,2085,2085,0
20240418,125100,2407190,2085,2085,2085,2085,3
20240418,125000,2400935,2085,2085,2085,2085,0
20240418,124900,2400935,2085,2085,2085,2085,0
20240418,124800,2400935,2085,2085,2085,2085,10
20240418,124700,2380085,2085,2085,2085,2085,0
20240418,124600,2380085,2085,2085,2085,2085,0
20240418,124500,2380085,2085,2085,2085,2085,0
20240418,124400,2380085,2085,2085,2085,2085,0
20240418,124300,2380085,2085,2085,2085,2085,0
20240418,124200,2380085,2085,2085,2085,2085,0
20240418,124100,2380085,2085,2085,2085,2085,0
20240418,124000,2380085,2085,2085,2085,2085,0
20240418,123900,2380085,2085,2085,2085,2085,0
20240418,123800,2380085,2085,2085,2085,2085,0
20240418,123700,2380085,2085,2085,2085,2085,0
20240418,123600,2380085,2085,2085,2085,2085,0
20240418,123500,2380085,2085,2085,2085,2085,0
20240418,123400,2380085,2085,2085,2085,2085,1
20240418,123300,2378000,2085,2085,2085,2085,0
20240418,123200,2378000,2085,2085,2085,2085,0
20240418,123100,2378000,2085,2085,2085,2085,2
20240418,123000,2373830,2085,2085,2085,2085,0
20240418,122900,2373830,2085,2085,2085,2085,0
20240418,122800,2373830,2085,2085,2085,2085,8
20240418,122700,2357150,2085,2085,2085,2085,0
20240418,122600,2357150,2085,2085,2085,2085,0
20240418,122500,2357150,2085,2085,2085,2085,25
20240418,122400,2305025,2085,2085,2085,2085,0
20240418,122300,2305025,2085,2085,2085,2085,0
20240418,122200,2305025,2085,2085,2085,2085,3
20240418,122100,2298770,2085,2085,2085,2085,0
20240418,122000,2298770,2085,2085,2085,2085,0
20240418,121900,2298770,2085,2085,2085,2085,4
20240418,121800,2290430,2085,2085,2085,2085,0
20240418,121700,2290430,2085,2085,2085,2085,15
20240418,121600,2259155,2080,2080,2080,2080,0
20240418,121500,2259155,2080,2080,2080,2080,0
20240418,121400,2259155,2080,2080,2080,2080,0
20240418,121300,2259155,2080,2080,2080,2080,0
20240418,121200,2259155,2080,2080,2080,2080,80
20240418,121100,2092755,2080,2080,2080,2080,0
20240418,121000,2092755,2080,2080,2080,2080,0
20240418,120900,2092755,2080,2080,2080,2080,0
20240418,120800,2092755,2080,2080,2080,2080,0
20240418,120700,2092755,2080,2080,2080,2080,0
20240418,120600,2092755,2080,2080,2080,2080,0
20240418,120500,2092755,2080,2080,2080,2080,0
20240418,120400,2092755,2080,2080,2080,2080,0
20240418,120300,2092755,2080,2080,2080,2080,0
20240418,120200,2092755,2080,2080,2080,2080,0
20240418,120100,2092755,2080,2080,2080,2080,0
20240418,120000,2092755,2080,2080,2080,2080,0
20240418,115900,2092755,2080,2080,2080,2080,5
20240418,115800,2082355,2080,2080,2080,2080,0
20240418,115700,2082355,2080,2080,2080,2080,0
20240418,115600,2082355,2080,2080,2080,2080,0
20240418,115500,2082355,2080,2080,2080,2080,0
20240418,115400,2082355,2080,2080,2080,2080,0
20240418,115300,2082355,2080,2080,2080,2080,0
20240418,115200,2082355,2080,2080,2080,2080,0
20240418,115100,2082355,2080,2080,2080,2080,0
20240418,115000,2082355,2080,2080,2080,2080,0
20240418,114900,2082355,2080,2080,2080,2080,0
20240418,114800,2082355,2080,2080,2080,2080,0
20240418,114700,2082355,2080,2080,2080,2080,0
20240418,114600,2082355,2080,2080,2080,2080,0
20240418,114500,2082355,2080,2080,2080,2080,0
20240418,114400,2082355,2080,2080,2080,2080,0
20240418,114300,2082355,2080,2080,2080,2080,0
20240418,114200,2082355,2080,2080,2080,2080,0
20240418,114100,2082355,2080,2080,2080,2080,0
20240418,114000,2082355,2080,2080,2080,2080,0
20240418,113900,2082355,2080,2080,2080,2080,0
20240418,113800,2082355,2080,2080,2080,2080,0
20240418,113700,2082355,2080,2080,2080,2080,50
20240418,113600,1978355,2080,2080,2080,2080,0
20240418,113500,1978355,2080,2080,2080,2080,0
20240418,113400,1978355,2080,2080,2080,2080,0
20240418,113300,1978355,2080,2080,2080,2080,0
20240418,113200,1978355,2080,2080,2080,2080,0
20240418,113100,1978355,2080,2085,2085,2080,3
20240418,113000,1972105,2085,2085,2085,2085,0
20240418,112900,1972105,2085,2085,2085,2085,0
20240418,112800,1972105,2085,2085,2085,2085,0
20240418,112700,1972105,2085,2085,2085,2085,0
20240418,112600,1972105,2085,2085,2085,2085,0
20240418,112500,1972105,2085,2085,2085,2085,0
20240418,112400,1972105,2085,2085,2085,2085,0
20240418,112300,1972105,2085,2085,2085,2085,0
20240418,112200,1972105,2085,2085,2085,2085,0
20240418,112100,1972105,2085,2085,2085,2085,0
20240418,112000,1972105,2085,2085,2085,2085,0
20240418,111900,1972105,2085,2085,2085,2085,0
20240418,111800,1972105,2085,2085,2085,2085,0
20240418,111700,1972105,2085,2085,2085,2085,2
20240418,111600,1967935,2085,2085,2085,2085,0
20240418,111500,1967935,2085,2085,2085,2085,0
20240418,111400,1967935,2085,2085,2085,2085,5
20240418,111300,1957510,2085,2085,2085,2085,0
20240418,111200,1957510,2085,2085,2085,2085,0
20240418,111100,1957510,2085,2085,2085,2085,17
20240418,111000,1922065,2085,2085,2085,2085,0
20240418,110900,1922065,2085,2085,2085,2085,20
20240418,110800,1880365,2085,2085,2085,2085,0
20240418,110700,1880365,2085,2085,2085,2085,0
20240418,110600,1880365,2085,2085,2085,2085,20
20240418,110500,1838665,2085,2085,2085,2085,0
20240418,110400,1838665,2085,2085,2085,2085,0
20240418,110300,1838665,2085,2085,2085,2085,20
20240418,110200,1796965,2085,2085,2085,2085,0
20240418,110100,1796965,2085,2085,2085,2085,0
20240418,110000,1796965,2085,2085,2085,2085,20
20240418,105900,1755265,2085,2085,2085,2085,0
20240418,105800,1755265,2085,2085,2085,2085,0
20240418,105700,1755265,2085,2085,2085,2085,20
20240418,105600,1713565,2085,2085,2085,2085,0
20240418,105500,1713565,2085,2085,2085,2085,0
20240418,105400,1713565,2085,2085,2085,2085,20
20240418,105300,1671865,2085,2085,2085,2085,0
20240418,105200,1671865,2085,2085,2085,2085,20
20240418,105100,1630165,2085,2085,2085,2085,0
20240418,105000,1630165,2085,2085,2085,2085,0
20240418,104900,1630165,2085,2085,2085,2085,20
20240418,104800,1588465,2085,2085,2085,2085,0
20240418,104700,1588465,2085,2085,2085,2085,0
20240418,104600,1588465,2085,2085,2085,2085,20
20240418,104500,1546765,2085,2085,2085,2085,0
20240418,104400,1546765,2085,2085,2085,2085,0
20240418,104300,1546765,2085,2085,2085,2085,20
20240418,104200,1505065,2085,2085,2085,2085,0
20240418,104100,1505065,2085,2085,2085,2085,0
20240418,104000,1505065,2085,2085,2085,2085,25
20240418,103900,1452940,2085,2085,2085,2085,0
20240418,103800,1452940,2085,2085,2085,2085,0
20240418,103700,1452940,2085,2085,2085,2085,20
20240418,103600,1411240,2085,2085,2085,2085,0
20240418,103500,1411240,2085,2085,2085,2085,20
20240418,103400,1369540,2085,2085,2085,2085,0
20240418,103300,1369540,2085,2085,2085,2085,0
20240418,103200,1369540,2085,2085,2085,2085,0
20240418,103100,1369540,2085,2085,2085,2085,0
20240418,103000,1369540,2085,2085,2085,2085,0
20240418,102900,1369540,2085,2085,2085,2085,0
20240418,102800,1369540,2085,2085,2085,2085,0
20240418,102700,1369540,2085,2085,2085,2085,0
20240418,102600,1369540,2085,2085,2085,2085,0
20240418,102500,1369540,2085,2085,2085,2085,0
20240418,102400,1369540,2085,2085,2085,2085,0
20240418,102300,1369540,2085,2085,2085,2085,0
20240418,102200,1369540,2085,2085,2085,2085,0
20240418,102100,1369540,2085,2085,2085,2085,0
20240418,102000,1369540,2085,2085,2085,2085,0
20240418,101900,1369540,2085,2085,2085,2085,0
20240418,101800,1369540,2085,2085,2085,2085,0
20240418,101700,1369540,2085,2085,2085,2085,0
20240418,101600,1369540,2085,2085,2085,2085,0
20240418,101500,1369540,2085,2085,2085,2085,0
20240418,101400,1369540,2085,2085,2085,2085,0
20240418,101300,1369540,2085,2085,2085,2085,0
20240418,101200,1369540,2085,2085,2085,2085,0
20240418,101100,1369540,2085,2085,2085,2085,0
20240418,101000,1369540,2085,2085,2085,2085,0
20240418,100900,1369540,2085,2085,2085,2085,0
20240418,100800,1369540,2085,2085,2085,2085,0
20240418,100700,1369540,2085,2085,2085,2085,0
20240418,100600,1369540,2085,2085,2085,2085,0
20240418,100500,1369540,2085,2085,2085,2085,0
20240418,100400,1369540,2085,2085,2085,2085,0
20240418,100300,1369540,2085,2085,2085,2085,0
20240418,100200,1369540,2085,2085,2085,2085,0
20240418,100100,1369540,2085,2085,2085,2085,0
20240418,100000,1369540,2085,2085,2085,2085,0
20240418,095900,1369540,2085,2085,2085,2085,0
20240418,095800,1369540,2085,2085,2085,2085,0
20240418,095700,1369540,2085,2085,2085,2085,0
20240418,095600,1369540,2085,2085,2085,2085,0
20240418,095500,1369540,2085,2085,2085,2085,0
20240418,095400,1369540,2085,2085,2085,2085,0
20240418,095300,1369540,2085,2085,2085,2085,1
20240418,095200,1367455,2075,2075,2075,2075,0
20240418,095100,1367455,2075,2075,2075,2075,0
20240418,095000,1367455,2075,2075,2075,2075,0
20240418,094900,1367455,2075,2075,2075,2075,0
20240418,094800,1367455,2075,2075,2075,2075,0
20240418,094700,1367455,2075,2075,2075,2075,0
20240418,094600,1367455,2075,2075,2075,2075,0
20240418,094500,1367455,2075,2075,2075,2075,0
20240418,094400,1367455,2075,2075,2075,2075,0
20240418,094300,1367455,2075,2075,2075,2075,0
20240418,094200,1367455,2075,2075,2075,2075,35
20240418,094100,1294830,2075,2075,2075,2075,0
20240418,094000,1294830,2075,2075,2075,2075,0
20240418,093900,1294830,2075,2075,2075,2075,0
20240418,093800,1294830,2075,2075,2075,2075,0
20240418,093700,1294830,2075,2075,2075,2075,0
20240418,093600,1294830,2075,2075,2075,2075,0
20240418,093500,1294830,2075,2075,2075,2075,0
20240418,093400,1294830,2075,2075,2075,2075,0
20240418,093300,1294830,2075,2075,2075,2075,0
20240418,093200,1294830,2075,2075,2075,2075,0
20240418,093100,1294830,2075,2075,2075,2075,0
20240418,093000,1294830,2075,2075,2075,2075,0
20240418,092900,1294830,2075,2075,2075,2075,0
20240418,092800,1294830,2075,2075,2075,2075,622
20240418,092700,4180,2090,2090,2090,2090,0
20240418,092600,4180,2090,2090,2090,2090,0
20240418,092500,4180,2090,2090,2090,2090,0
20240418,092400,4180,2090,2090,2090,2090,0
20240418,092300,4180,2090,2090,2090,2090,0
20240418,092200,4180,2090,2090,2090,2090,0
20240418,092100,4180,2090,2090,2090,2090,0
20240418,092000,4180,2090,2090,2090,2090,0
20240418,091900,4180,2090,2090,2090,2090,0
20240418,091800,4180,2090,2090,2090,2090,0
20240418,091700,4180,2090,2090,2090,2090,0
20240418,091600,4180,2090,2090,2090,2090,0
20240418,091500,4180,2090,2090,2090,2090,0
20240418,091400,4180,2090,2090,2090,2090,0
20240418,091300,4180,2090,2090,2090,2090,0
20240418,091200,4180,2090,2090,2090,2090,0
20240418,091100,4180,2090,2090,2090,2090,0
20240418,091000,4180,2090,2090,2090,2090,0
20240418,090900,4180,2090,2090,2090,2090,0
20240418,090800,4180,2090,2090,2090,2090,0
20240418,090700,4180,2090,2090,2090,2090,0
20240418,090600,4180,2090,2090,2090,2090,0
20240418,090500,4180,2090,2090,2090,2090,0
20240418,090400,4180,2090,2090,2090,2090,0
20240418,090300,4180,2090,2090,2090,2090,0
20240418,090200,4180,2090,2090,2090,2090,0
20240418,090100,4180,2090,2090,2090,2090,0
20240418,090000,4180,2090,2090,2090,2090,2