stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,184800,454147853,711,711,711,711,3738
20240418,184700,454147853,711,711,711,711,0
20240418,184600,454147853,711,711,711,711,0
20240418,184500,454147853,711,711,711,711,0
20240418,184400,454147853,711,711,711,711,0
20240418,184300,454147853,711,711,711,711,0
20240418,184200,454147853,711,711,711,711,0
20240418,184100,454147853,711,711,711,711,0
20240418,184000,454147853,711,711,711,711,0
20240418,183900,454147853,711,711,711,711,0
20240418,183800,454147853,711,711,711,711,0
20240418,183700,454147853,711,711,711,711,0
20240418,183600,454147853,711,711,711,711,0
20240418,183500,454147853,711,711,711,711,0
20240418,183400,454147853,711,711,711,711,0
20240418,183300,454147853,711,711,711,711,0
20240418,183200,454147853,711,711,711,711,0
20240418,183100,454147853,711,711,711,711,0
20240418,183000,454147853,711,711,711,711,0
20240418,182900,454147853,711,711,711,711,0
20240418,182800,454147853,711,711,711,711,0
20240418,182700,454147853,711,711,711,711,0
20240418,182600,454147853,711,711,711,711,0
20240418,182500,454147853,711,711,711,711,0
20240418,182400,454147853,711,711,711,711,0
20240418,182300,454147853,711,711,711,711,0
20240418,182200,454147853,711,711,711,711,0
20240418,182100,454147853,711,711,711,711,0
20240418,182000,454147853,711,711,711,711,0
20240418,181900,454147853,711,711,711,711,0
20240418,181800,454147853,711,711,711,711,3738
20240418,181700,454147853,711,711,711,711,0
20240418,181600,454147853,711,711,711,711,0
20240418,181500,454147853,711,711,711,711,0
20240418,181400,454147853,711,711,711,711,0
20240418,181300,454147853,711,711,711,711,0
20240418,181200,454147853,711,711,711,711,0
20240418,181100,454147853,711,711,711,711,0
20240418,181000,454147853,711,711,711,711,0
20240418,180900,454147853,711,711,711,711,0
20240418,180800,454147853,711,711,711,711,0
20240418,180700,454147853,711,711,711,711,0
20240418,180600,454147853,711,711,711,711,0
20240418,180500,454147853,711,711,711,711,0
20240418,180400,454147853,711,711,711,711,0
20240418,180300,454147853,711,711,711,711,0
20240418,180200,454147853,711,711,711,711,0
20240418,180100,454147853,711,711,711,711,0
20240418,180000,454147853,711,711,711,711,0
20240418,175900,454147853,711,711,711,711,0
20240418,175800,454147853,711,711,711,711,0
20240418,175700,454147853,711,711,711,711,0
20240418,175600,454147853,711,711,711,711,0
20240418,175500,454147853,711,711,711,711,0
20240418,175400,454147853,711,711,711,711,0
20240418,175300,454147853,711,711,711,711,0
20240418,175200,454147853,711,711,711,711,0
20240418,175100,454147853,711,711,711,711,0
20240418,175000,454147853,711,711,711,711,0
20240418,174900,454147853,711,711,711,711,0
20240418,174800,454147853,711,711,711,711,3738
20240418,174700,454147853,711,711,711,711,0
20240418,174600,454147853,711,711,711,711,0
20240418,174500,454147853,711,711,711,711,0
20240418,174400,454147853,711,711,711,711,0
20240418,174300,454147853,711,711,711,711,0
20240418,174200,454147853,711,711,711,711,0
20240418,174100,454147853,711,711,711,711,0
20240418,174000,454147853,711,711,711,711,0
20240418,173900,454147853,711,711,711,711,0
20240418,173800,454147853,711,711,711,711,0
20240418,173700,454147853,711,711,711,711,0
20240418,173600,454147853,711,711,711,711,0
20240418,173500,454147853,711,711,711,711,0
20240418,173400,454147853,711,711,711,711,0
20240418,173300,454147853,711,711,711,711,0
20240418,173200,454147853,711,711,711,711,0
20240418,173100,454147853,711,711,711,711,0
20240418,173000,454147853,711,711,711,711,0
20240418,172900,454147853,711,711,711,711,0
20240418,172800,454147853,711,711,711,711,0
20240418,172700,454147853,711,711,711,711,0
20240418,172600,454147853,711,711,711,711,0
20240418,172500,454147853,711,711,711,711,0
20240418,172400,454147853,711,711,711,711,0
20240418,172300,454147853,711,711,711,711,0
20240418,172200,454147853,711,711,711,711,0
20240418,172100,454147853,711,711,711,711,0
20240418,172000,454147853,711,711,711,711,0
20240418,171900,454147853,711,711,711,711,0
20240418,171800,454147853,711,711,711,711,3738
20240418,171700,454147853,711,711,711,711,0
20240418,171600,454147853,711,711,711,711,0
20240418,171500,454147853,711,711,711,711,0
20240418,171400,454147853,711,711,711,711,0
20240418,171300,454147853,711,711,711,711,0
20240418,171200,454147853,711,711,711,711,0
20240418,171100,454147853,711,711,711,711,0
20240418,171000,454147853,711,711,711,711,0
20240418,170900,454147853,711,711,711,711,0
20240418,170800,454147853,711,711,711,711,0
20240418,170700,454147853,711,711,711,711,0
20240418,170600,454147853,711,711,711,711,0
20240418,170500,454147853,711,711,711,711,0
20240418,170400,454147853,711,711,711,711,0
20240418,170300,454147853,711,711,711,711,0
20240418,170200,454147853,711,711,711,711,0
20240418,170100,454147853,711,711,711,711,0
20240418,170000,454147853,711,711,711,711,0
20240418,165900,454147853,711,711,711,711,0
20240418,165800,454147853,711,711,711,711,0
20240418,165700,454147853,711,711,711,711,0
20240418,165600,454147853,711,711,711,711,0
20240418,165500,454147853,711,711,711,711,0
20240418,165400,454147853,711,711,711,711,0
20240418,165300,454147853,711,711,711,711,0
20240418,165200,454147853,711,711,711,711,0
20240418,165100,454147853,711,711,711,711,0
20240418,165000,454147853,711,711,711,711,0
20240418,164900,454147853,711,711,711,711,0
20240418,164800,454147853,711,711,711,711,3738
20240418,164700,454147853,711,711,711,711,0
20240418,164600,454147853,711,711,711,711,0
20240418,164500,454147853,711,711,711,711,0
20240418,164400,454147853,711,711,711,711,0
20240418,164300,454147853,711,711,711,711,0
20240418,164200,454147853,711,711,711,711,0
20240418,164100,454147853,711,711,711,711,0
20240418,164000,454147853,711,711,711,711,0
20240418,163900,454147853,711,711,711,711,0
20240418,163800,454147853,711,711,711,711,0
20240418,163700,454147853,711,711,711,711,0
20240418,163600,454147853,711,711,711,711,0
20240418,163500,454147853,711,711,711,711,0
20240418,163400,454147853,711,711,711,711,0
20240418,163300,454147853,711,711,711,711,0
20240418,163200,454147853,711,711,711,711,0
20240418,163100,454147853,711,711,711,711,0
20240418,163000,454147853,711,711,711,711,0
20240418,162900,454147853,711,711,711,711,0
20240418,162800,454147853,711,711,711,711,0
20240418,162700,454147853,711,711,711,711,0
20240418,162600,454147853,711,711,711,711,0
20240418,162500,454147853,711,711,711,711,0
20240418,162400,454147853,711,711,711,711,0
20240418,162300,454147853,711,711,711,711,0
20240418,162200,454147853,711,711,711,711,0
20240418,162100,454147853,711,711,711,711,0
20240418,162000,454147853,711,711,711,711,0
20240418,161900,454147853,711,711,711,711,0
20240418,161800,454147853,711,711,711,711,3738
20240418,161700,454147853,711,711,711,711,0
20240418,161600,454147853,711,711,711,711,0
20240418,161500,454147853,711,711,711,711,0
20240418,161400,454147853,711,711,711,711,0
20240418,161300,454147853,711,711,711,711,0
20240418,161200,454147853,711,711,711,711,0
20240418,161100,454147853,711,711,711,711,0
20240418,161000,454147853,711,711,711,711,0
20240418,160900,454147853,711,711,711,711,0
20240418,160800,454147853,711,711,711,711,0
20240418,160700,454147853,711,711,711,711,0
20240418,160600,454147853,711,711,711,711,0
20240418,160500,454147853,711,711,711,711,0
20240418,160400,454147853,711,711,711,711,0
20240418,160300,454147853,711,711,711,711,0
20240418,160200,454147853,711,711,711,711,0
20240418,160100,454147853,711,711,711,711,0
20240418,160000,454147853,711,711,711,711,0
20240418,155900,454147853,711,711,711,711,0
20240418,155800,454147853,711,711,711,711,0
20240418,155700,454147853,711,711,711,711,0
20240418,155600,454147853,711,711,711,711,0
20240418,155500,454147853,711,711,711,711,0
20240418,155400,454147853,711,711,711,711,0
20240418,155300,454147853,711,711,711,711,0
20240418,155200,454147853,711,711,711,711,0
20240418,155100,454147853,711,711,711,711,0
20240418,155000,454147853,711,711,711,711,0
20240418,154900,454147853,711,711,711,711,0
20240418,154800,454147853,711,711,711,711,3738
20240418,154700,454147853,711,711,711,711,0
20240418,154600,454147853,711,711,711,711,0
20240418,154500,454147853,711,711,711,711,0
20240418,154400,454147853,711,711,711,711,0
20240418,154300,454147853,711,711,711,711,0
20240418,154200,454147853,711,711,711,711,0
20240418,154100,454147853,711,711,711,711,0
20240418,154000,454147853,711,711,711,711,0
20240418,153900,454147853,711,711,711,711,0
20240418,153800,454147853,711,711,711,711,0
20240418,153700,454147853,711,711,711,711,0
20240418,153600,454147853,711,711,711,711,0
20240418,153500,454147853,711,711,711,711,0
20240418,153400,454147853,711,711,711,711,0
20240418,153300,454147853,711,711,711,711,0
20240418,153200,454147853,711,711,711,711,0
20240418,153100,454147853,711,711,711,711,0
20240418,153000,454147853,711,711,711,711,3738
20240418,152900,451490135,707,707,707,707,0
20240418,152800,451490135,707,707,707,707,0
20240418,152700,451490135,707,707,707,707,0
20240418,152600,451490135,707,707,707,707,0
20240418,152500,451490135,707,707,707,707,0
20240418,152400,451490135,707,707,707,707,0
20240418,152300,451490135,707,707,707,707,0
20240418,152200,451490135,707,707,707,707,0
20240418,152100,451490135,707,707,707,707,0
20240418,152000,451490135,707,707,707,707,0
20240418,151900,451490135,707,707,707,707,0
20240418,151800,451490135,707,707,707,707,0
20240418,151700,451490135,707,704,707,703,282
20240418,151600,451291706,705,705,705,705,0
20240418,151500,451291706,705,705,705,705,1
20240418,151400,451291001,705,705,705,705,25
20240418,151300,451273376,708,708,708,708,0
20240418,151200,451273376,708,707,708,707,258
20240418,151100,451090848,707,707,707,707,1500
20240418,151000,450030348,707,707,707,707,1150
20240418,150900,449217298,707,707,707,707,531
20240418,150800,448841881,707,707,707,707,9
20240418,150700,448835518,707,707,707,707,4
20240418,150600,448832690,707,707,707,707,0
20240418,150500,448832690,707,707,707,707,500
20240418,150400,448479190,708,708,708,708,0
20240418,150300,448479190,708,706,708,706,100
20240418,150200,448408492,705,705,705,705,0
20240418,150100,448408492,705,705,705,705,300
20240418,150000,448196992,705,703,705,703,2200
20240418,145900,446646068,703,703,703,703,955
20240418,145800,445974703,703,702,703,700,1436
20240418,145700,444967929,703,703,703,703,1
20240418,145600,444967226,702,702,702,702,0
20240418,145500,444967226,702,702,702,702,539
20240418,145400,444588848,703,703,703,703,573
20240418,145300,444186029,705,705,705,705,500
20240418,145200,443833529,708,708,708,708,0
20240418,145100,443833529,708,708,708,708,0
20240418,145000,443833529,708,708,708,708,0
20240418,144900,443833529,708,708,708,708,0
20240418,144800,443833529,708,708,708,708,0
20240418,144700,443833529,708,708,708,708,0
20240418,144600,443833529,708,708,708,708,0
20240418,144500,443833529,708,704,708,704,2000
20240418,144400,442421564,703,703,703,703,738
20240418,144300,441902750,702,702,702,702,10
20240418,144200,441895730,703,703,703,703,200
20240418,144100,441755130,703,703,703,703,0
20240418,144000,441755130,703,703,703,703,0
20240418,143900,441755130,703,702,703,702,90
20240418,143800,441691930,702,702,702,700,1009
20240418,143700,440985486,702,702,702,702,18
20240418,143600,440972850,700,700,700,700,1397
20240418,143500,439994950,700,700,700,700,2
20240418,143400,439993550,700,701,701,700,30294
20240418,143300,418787590,700,703,703,700,5000
20240418,143200,415280873,704,704,704,704,439
20240418,143100,414971817,704,704,704,704,59
20240418,143000,414930281,704,704,704,704,21
20240418,142900,414915497,704,704,704,704,0
20240418,142800,414915497,704,704,704,704,1
20240418,142700,414914793,708,708,708,708,0
20240418,142600,414914793,708,708,708,708,0
20240418,142500,414914793,708,708,708,708,0
20240418,142400,414914793,708,708,708,708,0
20240418,142300,414914793,708,708,708,708,43
20240418,142200,414884349,703,703,703,703,992
20240418,142100,414186973,708,708,708,708,14
20240418,142000,414177061,702,707,708,702,652
20240418,141900,413717464,703,703,703,703,200
20240418,141800,413576864,701,705,705,701,709
20240418,141700,413077904,709,709,709,709,0
20240418,141600,413077904,709,709,709,709,0
20240418,141500,413077904,709,709,709,709,0
20240418,141400,413077904,709,709,709,709,943
20240418,141300,412409317,709,705,709,705,729
20240418,141200,411893207,705,705,705,705,9248
20240418,141100,405373367,708,705,708,705,21652
20240418,141000,390108407,708,708,708,708,0
20240418,140900,390108407,708,708,708,708,0
20240418,140800,390108407,708,708,708,708,31
20240418,140700,390086459,708,708,708,708,26
20240418,140600,390068051,708,707,708,707,79
20240418,140500,390012140,706,706,706,706,0
20240418,140400,390012140,706,706,706,706,0
20240418,140300,390012140,706,706,706,706,0
20240418,140200,390012140,706,706,706,706,0
20240418,140100,390012140,706,706,706,706,0
20240418,140000,390012140,706,706,706,706,0
20240418,135900,390012140,706,706,706,706,0
20240418,135800,390012140,706,709,709,706,301
20240418,135700,389798734,710,710,710,710,0
20240418,135600,389798734,710,710,710,710,0
20240418,135500,389798734,710,710,710,710,0
20240418,135400,389798734,710,705,710,705,7165
20240418,135300,384719284,705,701,705,700,1456
20240418,135200,383699729,700,700,700,700,0
20240418,135100,383699729,700,704,704,700,8262
20240418,135000,377910701,707,707,707,707,0
20240418,134900,377910701,707,707,707,707,1
20240418,134800,377909994,701,705,705,701,16538
20240418,134700,366292526,705,705,705,705,700
20240418,134600,365799026,705,705,705,705,800
20240418,134500,365235026,705,705,705,705,1797
20240418,134400,363968141,706,706,706,706,756
20240418,134300,363434405,707,707,707,707,21
20240418,134200,363419558,707,707,707,707,0
20240418,134100,363419558,707,707,707,707,400
20240418,134000,363136758,708,708,708,708,0
20240418,133900,363136758,708,708,708,708,0
20240418,133800,363136758,708,708,708,708,0
20240418,133700,363136758,708,708,708,708,0
20240418,133600,363136758,708,708,708,708,0
20240418,133500,363136758,708,708,708,708,1000
20240418,133400,362428758,708,708,708,708,519
20240418,133300,362061306,708,708,708,708,2
20240418,133200,362059890,708,708,708,708,200
20240418,133100,361918290,707,707,707,707,0
20240418,133000,361918290,707,705,707,705,1055
20240418,132900,361172545,705,705,705,705,0
20240418,132800,361172545,705,707,707,705,697
20240418,132700,360680553,707,707,707,707,10
20240418,132600,360673483,707,707,707,707,2704
20240418,132500,358761755,707,707,707,707,0
20240418,132400,358761755,707,707,707,707,1000
20240418,132300,358054755,707,707,707,707,0
20240418,132200,358054755,707,707,707,707,200
20240418,132100,357913355,707,708,708,707,82
20240418,132000,357855302,709,709,709,709,0
20240418,131900,357855302,709,709,709,709,20
20240418,131800,357841122,709,709,709,709,0
20240418,131700,357841122,709,709,709,709,0
20240418,131600,357841122,709,709,709,709,0
20240418,131500,357841122,709,709,709,709,0
20240418,131400,357841122,709,709,709,709,0
20240418,131300,357841122,709,709,709,709,500
20240418,131200,357486622,709,709,709,709,1062
20240418,131100,356733664,707,707,707,707,173
20240418,131000,356611353,707,707,707,707,11
20240418,130900,356603576,707,707,707,707,0
20240418,130800,356603576,707,707,707,707,43
20240418,130700,356573175,709,709,709,709,0
20240418,130600,356573175,709,709,709,709,0
20240418,130500,356573175,709,709,709,709,0
20240418,130400,356573175,709,708,709,708,501
20240418,130300,356218010,708,708,708,708,100
20240418,130200,356147210,708,708,708,708,500
20240418,130100,355793210,708,708,708,708,143
20240418,130000,355691966,708,708,708,708,11
20240418,125900,355684178,708,708,708,708,25
20240418,125800,355666478,708,708,708,708,21
20240418,125700,355651610,707,707,707,707,89
20240418,125600,355588687,706,706,706,706,0
20240418,125500,355588687,706,706,706,706,201
20240418,125400,355446781,708,708,708,708,0
20240418,125300,355446781,708,708,708,708,0
20240418,125200,355446781,708,708,708,708,0
20240418,125100,355446781,708,708,708,708,10
20240418,125000,355439701,705,705,705,705,0
20240418,124900,355439701,705,705,705,705,0
20240418,124800,355439701,705,705,705,705,0
20240418,124700,355439701,705,705,705,705,1019
20240418,124600,354721306,704,704,704,704,0
20240418,124500,354721306,704,704,704,704,0
20240418,124400,354721306,704,705,705,704,861
20240418,124300,354114704,708,708,709,708,1829
20240418,124200,352819130,708,708,708,708,122
20240418,124100,352732754,708,707,708,707,2984
20240418,124000,350620761,707,707,707,707,2
20240418,123900,350619347,704,704,704,704,12
20240418,123800,350610899,704,704,704,704,8
20240418,123700,350605267,704,706,706,704,1161
20240418,123600,349786922,707,707,707,707,0
20240418,123500,349786922,707,707,707,707,0
20240418,123400,349786922,707,707,707,707,0
20240418,123300,349786922,707,707,707,707,900
20240418,123200,349150622,707,707,707,707,71
20240418,123100,349100425,707,707,707,707,1
20240418,123000,349099718,707,707,707,707,0
20240418,122900,349099718,707,707,707,707,0
20240418,122800,349099718,707,707,707,707,0
20240418,122700,349099718,707,707,707,707,0
20240418,122600,349099718,707,707,707,707,0
20240418,122500,349099718,707,707,707,707,0
20240418,122400,349099718,707,707,707,707,0
20240418,122300,349099718,707,707,707,707,0
20240418,122200,349099718,707,707,707,707,1347
20240418,122100,348147389,707,707,707,707,0
20240418,122000,348147389,707,707,707,707,357
20240418,121900,347894990,707,708,708,707,23
20240418,121800,347878728,708,708,708,708,0
20240418,121700,347878728,708,708,708,708,73
20240418,121600,347827044,708,708,708,708,12
20240418,121500,347818548,708,708,708,708,140
20240418,121400,347719428,707,708,708,707,334
20240418,121300,347483056,708,708,708,708,0
20240418,121200,347483056,708,708,708,708,0
20240418,121100,347483056,708,708,708,708,50
20240418,121000,347447656,707,706,707,706,529
20240418,120900,347074172,707,707,707,707,0
20240418,120800,347074172,707,707,707,707,0
20240418,120700,347074172,707,707,707,706,588
20240418,120600,346658476,707,708,708,707,36
20240418,120500,346633018,709,709,709,709,0
20240418,120400,346633018,709,709,709,709,21
20240418,120300,346618129,710,710,710,710,0
20240418,120200,346618129,710,710,710,710,4
20240418,120100,346615289,711,711,711,711,704
20240418,120000,346114745,711,711,711,711,0
20240418,115900,346114745,711,711,711,711,7
20240418,115800,346109768,712,712,712,712,0
20240418,115700,346109768,712,712,712,712,0
20240418,115600,346109768,712,712,712,712,1000
20240418,115500,345397768,712,712,712,712,0
20240418,115400,345397768,712,712,712,712,0
20240418,115300,345397768,712,712,712,712,0
20240418,115200,345397768,712,712,712,712,51
20240418,115100,345361456,712,712,712,712,0
20240418,115000,345361456,712,711,712,711,1500
20240418,114900,344293457,713,713,713,713,0
20240418,114800,344293457,713,709,713,701,27053
20240418,114700,325218429,712,711,712,711,1075
20240418,114600,324453039,712,712,712,712,0
20240418,114500,324453039,712,712,712,712,0
20240418,114400,324453039,712,711,712,711,1959
20240418,114300,323059205,711,711,711,711,1
20240418,114200,323058494,711,711,711,711,1004
20240418,114100,322344650,709,710,710,709,400
20240418,114000,322061040,710,710,710,709,2029
20240418,113900,320622208,711,711,711,711,30
20240418,113800,320600878,712,712,712,712,0
20240418,113700,320600878,712,712,712,710,1510
20240418,113600,319527280,712,712,712,712,6
20240418,113500,319523008,713,713,713,713,0
20240418,113400,319523008,713,713,713,713,1
20240418,113300,319522295,711,711,711,711,1017
20240418,113200,318799208,711,711,711,711,506
20240418,113100,318439442,713,713,713,713,22
20240418,113000,318423756,714,714,714,714,0
20240418,112900,318423756,714,713,714,713,50
20240418,112800,318388057,714,714,714,714,0
20240418,112700,318388057,714,714,714,714,281
20240418,112600,318187423,714,714,714,714,0
20240418,112500,318187423,714,713,714,713,143
20240418,112400,318085331,713,713,713,713,0
20240418,112300,318085331,713,712,713,712,1719
20240418,112200,316861093,713,713,713,713,107
20240418,112100,316784802,713,713,713,713,1
20240418,112000,316784089,712,712,712,712,0
20240418,111900,316784089,712,712,712,712,1
20240418,111800,316783377,714,714,714,714,0
20240418,111700,316783377,714,714,714,714,1042
20240418,111600,316039389,714,714,714,714,1
20240418,111500,316038675,712,712,712,712,0
20240418,111400,316038675,712,712,712,712,97
20240418,111300,315969611,712,712,712,712,140
20240418,111200,315869931,712,712,712,712,284
20240418,111100,315667723,712,712,712,712,0
20240418,111000,315667723,712,715,715,712,240
20240418,110900,315496795,715,715,715,715,80
20240418,110800,315439595,715,715,715,715,10
20240418,110700,315432445,715,715,715,715,100
20240418,110600,315360945,715,715,715,715,13
20240418,110500,315351650,715,715,715,715,4
20240418,110400,315348790,713,713,713,713,500
20240418,110300,314992290,714,714,714,714,0
20240418,110200,314992290,714,714,714,714,0
20240418,110100,314992290,714,712,714,712,3
20240418,110000,314990151,716,711,716,711,153
20240418,105900,314881363,716,715,716,715,331
20240418,105800,314644398,716,716,716,716,0
20240418,105700,314644398,716,712,716,712,5481
20240418,105600,310721294,709,709,709,709,0
20240418,105500,310721294,709,709,709,709,259
20240418,105400,310537663,709,709,709,709,0
20240418,105300,310537663,709,712,712,709,21
20240418,105200,310522714,712,712,712,712,39
20240418,105100,310494946,710,710,710,710,0
20240418,105000,310494946,710,710,710,710,0
20240418,104900,310494946,710,710,710,710,50
20240418,104800,310459446,709,712,712,709,1115
20240418,104700,309668376,714,714,714,714,1
20240418,104600,309667662,715,715,715,715,189
20240418,104500,309532527,715,715,715,715,0
20240418,104400,309532527,715,715,715,715,597
20240418,104300,309105672,715,715,715,715,699
20240418,104200,308605887,715,715,715,715,642
20240418,104100,308146857,715,715,715,715,1001
20240418,104000,307431142,715,715,715,715,14100
20240418,103900,297349642,716,715,716,711,835
20240418,103800,296753197,715,712,716,712,6590
20240418,103700,292048611,712,712,712,712,190
20240418,103600,291913331,712,712,712,712,965
20240418,103500,291226251,707,707,707,707,6218
20240418,103400,286830125,707,712,712,707,1295
20240418,103300,285911174,712,712,712,712,5515
20240418,103200,281984494,707,707,707,707,5
20240418,103100,281980959,712,708,712,707,4009
20240418,103000,279144010,706,714,714,706,3100
20240418,102900,276951062,714,714,714,714,1060
20240418,102800,276194222,714,713,714,713,1366
20240418,102700,275219404,713,713,713,713,4
20240418,102600,275216552,714,713,714,713,332
20240418,102500,274979560,713,713,713,713,4047
20240418,102400,272094049,714,714,714,714,10
20240418,102300,272086909,714,713,714,713,108
20240418,102200,272009897,713,713,713,712,1581
20240418,102100,270883730,713,712,713,712,305
20240418,102000,270666565,713,713,713,712,2282
20240418,101900,269041499,713,712,713,712,31
20240418,101800,269019426,713,713,713,713,0
20240418,101700,269019426,713,713,713,713,360
20240418,101600,268762746,713,712,713,712,33
20240418,101500,268739249,712,712,712,712,4
20240418,101400,268736401,712,712,712,712,212
20240418,101300,268585457,710,711,711,710,90
20240418,101200,268521497,711,709,711,708,4023
20240418,101100,265670022,711,711,711,711,238
20240418,101000,265500804,711,714,714,711,1011
20240418,100900,264781950,714,714,714,714,1
20240418,100800,264781236,714,714,714,714,100
20240418,100700,264709836,715,715,715,715,303
20240418,100600,264493191,715,715,715,715,56
20240418,100500,264453151,715,715,715,715,1
20240418,100400,264452436,715,712,715,712,1901
20240418,100300,263094818,712,713,713,712,21
20240418,100200,263079856,715,713,715,713,10502
20240418,100100,255574429,712,712,712,712,280
20240418,100000,255375069,712,712,712,712,228
20240418,095900,255212733,712,713,713,712,750
20240418,095800,254678077,713,706,713,706,409
20240418,095700,254387998,705,706,706,705,3101
20240418,095600,252200168,710,708,710,705,3230
20240418,095500,249918391,710,710,710,710,10
20240418,095400,249911291,711,711,711,711,2
20240418,095300,249909869,706,707,707,706,1475
20240418,095200,248867054,707,713,713,707,13049
20240418,095100,239610928,713,712,713,712,1133
20240418,095000,238804229,713,712,713,712,825
20240418,094900,238216728,712,712,712,712,353
20240418,094800,237965392,713,713,713,713,66
20240418,094700,237918334,713,712,713,712,2542
20240418,094600,236107428,712,715,715,712,27060
20240418,094500,216813396,717,714,717,714,378
20240418,094400,216543501,713,715,719,713,14081
20240418,094300,206481877,719,719,719,719,1587
20240418,094200,205340824,719,718,719,718,11487
20240418,094100,197082671,719,719,719,715,8263
20240418,094000,191141687,719,718,720,715,7021
20240418,093900,186116014,718,719,719,717,3450
20240418,093800,183635626,717,720,720,717,3106
20240418,093700,181402574,719,718,719,717,5346
20240418,093600,177561601,714,718,718,714,7055
20240418,093500,172512296,718,719,719,716,3617
20240418,093400,169920800,719,714,719,714,289
20240418,093300,169713449,719,714,719,714,7255
20240418,093200,164499997,718,716,718,714,4286
20240418,093100,161439739,716,715,721,714,5229
20240418,093000,157686596,715,714,715,713,755
20240418,092900,157147480,713,714,714,713,429
20240418,092800,156841176,714,711,714,711,191
20240418,092700,156705352,712,713,713,711,2989
20240418,092600,154577434,713,715,715,713,7504
20240418,092500,149222230,714,716,716,713,5806
20240418,092400,145068793,716,722,722,716,8247
20240418,092300,139160076,722,722,723,718,13083
20240418,092200,129718275,722,720,722,716,8389
20240418,092100,123685728,720,718,723,716,20052
20240418,092000,109242573,718,719,719,715,5628
20240418,091900,105201740,718,714,719,709,5805
20240418,091800,101042908,719,716,719,711,7830
20240418,091700,95443309,715,720,720,713,4470
20240418,091600,92247458,720,709,720,709,16515
20240418,091500,80428159,709,706,709,705,7933
20240418,091400,74812166,707,704,707,704,12078
20240418,091300,66287599,704,704,704,704,541
20240418,091200,65906735,704,703,704,702,7905
20240418,091100,60347215,704,702,704,702,1020
20240418,091000,59630735,702,702,702,702,419
20240418,090900,59336597,702,703,707,702,10396
20240418,090800,52017815,703,702,703,696,15480
20240418,090700,41159898,701,701,701,701,2785
20240418,090600,39207613,701,700,701,700,5428
20240418,090500,35402964,700,696,700,685,12472
20240418,090400,26715672,695,695,696,695,3804
20240418,090300,24068892,695,695,696,695,23928
20240418,090200,7438884,696,695,696,695,2524
20240418,090100,5683925,696,695,696,695,1102
20240418,090000,4917033,695,688,695,688,4873