stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185200,681866983,1330,1330,1330,1330,11775
20240418,185100,681866983,1330,1330,1330,1330,0
20240418,185000,681866983,1330,1330,1330,1330,0
20240418,184900,681866983,1330,1330,1330,1330,0
20240418,184800,681866983,1330,1330,1330,1330,0
20240418,184700,681866983,1330,1330,1330,1330,0
20240418,184600,681866983,1330,1330,1330,1330,0
20240418,184500,681866983,1330,1330,1330,1330,0
20240418,184400,681866983,1330,1330,1330,1330,0
20240418,184300,681866983,1330,1330,1330,1330,0
20240418,184200,681866983,1330,1330,1330,1330,0
20240418,184100,681866983,1330,1330,1330,1330,0
20240418,184000,681866983,1330,1330,1330,1330,0
20240418,183900,681866983,1330,1330,1330,1330,0
20240418,183800,681866983,1330,1330,1330,1330,0
20240418,183700,681866983,1330,1330,1330,1330,0
20240418,183600,681866983,1330,1330,1330,1330,0
20240418,183500,681866983,1330,1330,1330,1330,0
20240418,183400,681866983,1330,1330,1330,1330,0
20240418,183300,681866983,1330,1330,1330,1330,0
20240418,183200,681866983,1330,1330,1330,1330,0
20240418,183100,681866983,1330,1330,1330,1330,0
20240418,183000,681866983,1330,1330,1330,1330,0
20240418,182900,681866983,1330,1330,1330,1330,0
20240418,182800,681866983,1330,1330,1330,1330,0
20240418,182700,681866983,1330,1330,1330,1330,0
20240418,182600,681866983,1330,1330,1330,1330,0
20240418,182500,681866983,1330,1330,1330,1330,0
20240418,182400,681866983,1330,1330,1330,1330,0
20240418,182300,681866983,1330,1330,1330,1330,0
20240418,182200,681866983,1330,1330,1330,1330,11775
20240418,182100,681866983,1330,1330,1330,1330,0
20240418,182000,681866983,1330,1330,1330,1330,0
20240418,181900,681866983,1330,1330,1330,1330,0
20240418,181800,681866983,1330,1330,1330,1330,0
20240418,181700,681866983,1330,1330,1330,1330,0
20240418,181600,681866983,1330,1330,1330,1330,0
20240418,181500,681866983,1330,1330,1330,1330,0
20240418,181400,681866983,1330,1330,1330,1330,0
20240418,181300,681866983,1330,1330,1330,1330,0
20240418,181200,681866983,1330,1330,1330,1330,0
20240418,181100,681866983,1330,1330,1330,1330,0
20240418,181000,681866983,1330,1330,1330,1330,0
20240418,180900,681866983,1330,1330,1330,1330,0
20240418,180800,681866983,1330,1330,1330,1330,0
20240418,180700,681866983,1330,1330,1330,1330,0
20240418,180600,681866983,1330,1330,1330,1330,0
20240418,180500,681866983,1330,1330,1330,1330,0
20240418,180400,681866983,1330,1330,1330,1330,0
20240418,180300,681866983,1330,1330,1330,1330,0
20240418,180200,681866983,1330,1330,1330,1330,0
20240418,180100,681866983,1330,1330,1330,1330,0
20240418,180000,681866983,1330,1330,1330,1330,0
20240418,175900,681866983,1330,1330,1330,1330,0
20240418,175800,681866983,1330,1330,1330,1330,0
20240418,175700,681866983,1330,1330,1330,1330,0
20240418,175600,681866983,1330,1330,1330,1330,0
20240418,175500,681866983,1330,1330,1330,1330,0
20240418,175400,681866983,1330,1330,1330,1330,0
20240418,175300,681866983,1330,1330,1330,1330,0
20240418,175200,681866983,1330,1330,1330,1330,11775
20240418,175100,681866983,1330,1330,1330,1330,0
20240418,175000,681866983,1330,1330,1330,1330,0
20240418,174900,681866983,1330,1330,1330,1330,0
20240418,174800,681866983,1330,1330,1330,1330,0
20240418,174700,681866983,1330,1330,1330,1330,0
20240418,174600,681866983,1330,1330,1330,1330,0
20240418,174500,681866983,1330,1330,1330,1330,0
20240418,174400,681866983,1330,1330,1330,1330,0
20240418,174300,681866983,1330,1330,1330,1330,0
20240418,174200,681866983,1330,1330,1330,1330,0
20240418,174100,681866983,1330,1330,1330,1330,0
20240418,174000,681866983,1330,1330,1330,1330,0
20240418,173900,681866983,1330,1330,1330,1330,0
20240418,173800,681866983,1330,1330,1330,1330,0
20240418,173700,681866983,1330,1330,1330,1330,0
20240418,173600,681866983,1330,1330,1330,1330,0
20240418,173500,681866983,1330,1330,1330,1330,0
20240418,173400,681866983,1330,1330,1330,1330,0
20240418,173300,681866983,1330,1330,1330,1330,0
20240418,173200,681866983,1330,1330,1330,1330,0
20240418,173100,681866983,1330,1330,1330,1330,0
20240418,173000,681866983,1330,1330,1330,1330,0
20240418,172900,681866983,1330,1330,1330,1330,0
20240418,172800,681866983,1330,1330,1330,1330,0
20240418,172700,681866983,1330,1330,1330,1330,0
20240418,172600,681866983,1330,1330,1330,1330,0
20240418,172500,681866983,1330,1330,1330,1330,0
20240418,172400,681866983,1330,1330,1330,1330,0
20240418,172300,681866983,1330,1330,1330,1330,0
20240418,172200,681866983,1330,1330,1330,1330,11775
20240418,172100,681866983,1330,1330,1330,1330,0
20240418,172000,681866983,1330,1330,1330,1330,0
20240418,171900,681866983,1330,1330,1330,1330,0
20240418,171800,681866983,1330,1330,1330,1330,0
20240418,171700,681866983,1330,1330,1330,1330,0
20240418,171600,681866983,1330,1330,1330,1330,0
20240418,171500,681866983,1330,1330,1330,1330,0
20240418,171400,681866983,1330,1330,1330,1330,0
20240418,171300,681866983,1330,1330,1330,1330,0
20240418,171200,681866983,1330,1330,1330,1330,0
20240418,171100,681866983,1330,1330,1330,1330,0
20240418,171000,681866983,1330,1330,1330,1330,0
20240418,170900,681866983,1330,1330,1330,1330,0
20240418,170800,681866983,1330,1330,1330,1330,0
20240418,170700,681866983,1330,1330,1330,1330,0
20240418,170600,681866983,1330,1330,1330,1330,0
20240418,170500,681866983,1330,1330,1330,1330,0
20240418,170400,681866983,1330,1330,1330,1330,0
20240418,170300,681866983,1330,1330,1330,1330,0
20240418,170200,681866983,1330,1330,1330,1330,0
20240418,170100,681866983,1330,1330,1330,1330,0
20240418,170000,681866983,1330,1330,1330,1330,0
20240418,165900,681866983,1330,1330,1330,1330,0
20240418,165800,681866983,1330,1330,1330,1330,0
20240418,165700,681866983,1330,1330,1330,1330,0
20240418,165600,681866983,1330,1330,1330,1330,0
20240418,165500,681866983,1330,1330,1330,1330,0
20240418,165400,681866983,1330,1330,1330,1330,0
20240418,165300,681866983,1330,1330,1330,1330,0
20240418,165200,681866983,1330,1330,1330,1330,11775
20240418,165100,681866983,1330,1330,1330,1330,0
20240418,165000,681866983,1330,1330,1330,1330,0
20240418,164900,681866983,1330,1330,1330,1330,0
20240418,164800,681866983,1330,1330,1330,1330,0
20240418,164700,681866983,1330,1330,1330,1330,0
20240418,164600,681866983,1330,1330,1330,1330,0
20240418,164500,681866983,1330,1330,1330,1330,0
20240418,164400,681866983,1330,1330,1330,1330,0
20240418,164300,681866983,1330,1330,1330,1330,0
20240418,164200,681866983,1330,1330,1330,1330,0
20240418,164100,681866983,1330,1330,1330,1330,0
20240418,164000,681866983,1330,1330,1330,1330,0
20240418,163900,681866983,1330,1330,1330,1330,0
20240418,163800,681866983,1330,1330,1330,1330,0
20240418,163700,681866983,1330,1330,1330,1330,0
20240418,163600,681866983,1330,1330,1330,1330,0
20240418,163500,681866983,1330,1330,1330,1330,0
20240418,163400,681866983,1330,1330,1330,1330,0
20240418,163300,681866983,1330,1330,1330,1330,0
20240418,163200,681866983,1330,1330,1330,1330,0
20240418,163100,681866983,1330,1330,1330,1330,0
20240418,163000,681866983,1330,1330,1330,1330,0
20240418,162900,681866983,1330,1330,1330,1330,0
20240418,162800,681866983,1330,1330,1330,1330,0
20240418,162700,681866983,1330,1330,1330,1330,0
20240418,162600,681866983,1330,1330,1330,1330,0
20240418,162500,681866983,1330,1330,1330,1330,0
20240418,162400,681866983,1330,1330,1330,1330,0
20240418,162300,681866983,1330,1330,1330,1330,0
20240418,162200,681866983,1330,1330,1330,1330,11775
20240418,162100,681866983,1330,1330,1330,1330,0
20240418,162000,681866983,1330,1330,1330,1330,0
20240418,161900,681866983,1330,1330,1330,1330,0
20240418,161800,681866983,1330,1330,1330,1330,0
20240418,161700,681866983,1330,1330,1330,1330,0
20240418,161600,681866983,1330,1330,1330,1330,0
20240418,161500,681866983,1330,1330,1330,1330,0
20240418,161400,681866983,1330,1330,1330,1330,0
20240418,161300,681866983,1330,1330,1330,1330,0
20240418,161200,681866983,1330,1330,1330,1330,0
20240418,161100,681866983,1330,1330,1330,1330,0
20240418,161000,681866983,1330,1330,1330,1330,0
20240418,160900,681866983,1330,1330,1330,1330,0
20240418,160800,681866983,1330,1330,1330,1330,0
20240418,160700,681866983,1330,1330,1330,1330,0
20240418,160600,681866983,1330,1330,1330,1330,0
20240418,160500,681866983,1330,1330,1330,1330,0
20240418,160400,681866983,1330,1330,1330,1330,0
20240418,160300,681866983,1330,1330,1330,1330,0
20240418,160200,681866983,1330,1330,1330,1330,0
20240418,160100,681866983,1330,1330,1330,1330,0
20240418,160000,681866983,1330,1330,1330,1330,0
20240418,155900,681866983,1330,1330,1330,1330,0
20240418,155800,681866983,1330,1330,1330,1330,0
20240418,155700,681866983,1330,1330,1330,1330,0
20240418,155600,681866983,1330,1330,1330,1330,0
20240418,155500,681866983,1330,1330,1330,1330,0
20240418,155400,681866983,1330,1330,1330,1330,0
20240418,155300,681866983,1330,1330,1330,1330,0
20240418,155200,681866983,1330,1330,1330,1330,11775
20240418,155100,681866983,1330,1330,1330,1330,0
20240418,155000,681866983,1330,1330,1330,1330,0
20240418,154900,681866983,1330,1330,1330,1330,0
20240418,154800,681866983,1330,1330,1330,1330,0
20240418,154700,681866983,1330,1330,1330,1330,0
20240418,154600,681866983,1330,1330,1330,1330,0
20240418,154500,681866983,1330,1330,1330,1330,0
20240418,154400,681866983,1330,1330,1330,1330,0
20240418,154300,681866983,1330,1330,1330,1330,0
20240418,154200,681866983,1330,1330,1330,1330,0
20240418,154100,681866983,1330,1330,1330,1330,0
20240418,154000,681866983,1330,1330,1330,1330,0
20240418,153900,681866983,1330,1330,1330,1330,0
20240418,153800,681866983,1330,1330,1330,1330,0
20240418,153700,681866983,1330,1330,1330,1330,0
20240418,153600,681866983,1330,1330,1330,1330,0
20240418,153500,681866983,1330,1330,1330,1330,0
20240418,153400,681866983,1330,1330,1330,1330,0
20240418,153300,681866983,1330,1330,1330,1330,0
20240418,153200,681866983,1330,1330,1330,1330,0
20240418,153100,681866983,1330,1330,1330,1330,0
20240418,153000,681866983,1330,1330,1330,1330,11775
20240418,152900,666206233,1317,1317,1317,1317,0
20240418,152800,666206233,1317,1317,1317,1317,0
20240418,152700,666206233,1317,1317,1317,1317,0
20240418,152600,666206233,1317,1317,1317,1317,0
20240418,152500,666206233,1317,1317,1317,1317,0
20240418,152400,666206233,1317,1317,1317,1317,0
20240418,152300,666206233,1317,1317,1317,1317,0
20240418,152200,666206233,1317,1317,1317,1317,0
20240418,152100,666206233,1317,1317,1317,1317,0
20240418,152000,666206233,1317,1317,1317,1317,0
20240418,151900,666206233,1317,1313,1317,1312,10905
20240418,151800,651879735,1313,1312,1313,1310,1572
20240418,151700,649817379,1312,1307,1312,1307,9339
20240418,151600,637591961,1309,1309,1309,1309,7
20240418,151500,637582798,1309,1307,1309,1307,101
20240418,151400,637450789,1307,1309,1309,1307,1775
20240418,151300,635128283,1308,1309,1309,1308,303
20240418,151200,634731659,1308,1309,1309,1308,2110
20240418,151100,631970701,1309,1310,1312,1309,1454
20240418,151000,630065682,1308,1310,1310,1308,5034
20240418,150900,623473770,1310,1310,1311,1310,1151
20240418,150800,621965959,1310,1310,1310,1310,11
20240418,150700,621951549,1313,1313,1313,1313,0
20240418,150600,621951549,1313,1313,1313,1313,1
20240418,150500,621950236,1305,1313,1314,1305,6013
20240418,150400,614050372,1305,1304,1314,1304,14027
20240418,150300,595673510,1305,1305,1305,1304,1033
20240418,150200,594325475,1305,1305,1305,1305,1
20240418,150100,594324170,1305,1308,1308,1305,354
20240418,150000,593861999,1306,1306,1306,1306,2
20240418,145900,593859387,1310,1310,1310,1310,10
20240418,145800,593846287,1310,1310,1310,1310,115
20240418,145700,593695637,1310,1310,1310,1310,1
20240418,145600,593694327,1310,1306,1310,1306,4
20240418,145500,593689095,1309,1308,1310,1308,103
20240418,145400,593554269,1308,1310,1310,1308,1099
20240418,145300,592114775,1308,1310,1310,1308,301
20240418,145200,591720765,1303,1307,1307,1303,220
20240418,145100,591433260,1314,1314,1314,1314,0
20240418,145000,591433260,1314,1314,1314,1314,1
20240418,144900,591431946,1318,1313,1318,1313,270
20240418,144800,591077431,1318,1320,1320,1313,1295
20240418,144700,589369651,1320,1306,1322,1306,23456
20240418,144600,558498099,1304,1302,1304,1301,27930
20240418,144500,522159086,1303,1303,1303,1303,805
20240418,144400,521110171,1303,1304,1304,1303,2
20240418,144300,521107564,1303,1305,1305,1303,2251
20240418,144200,518172915,1305,1306,1306,1305,301
20240418,144100,517779810,1306,1306,1306,1306,0
20240418,144000,517779810,1306,1304,1306,1304,401
20240418,143900,517256904,1304,1304,1304,1304,1
20240418,143800,517255600,1303,1304,1304,1303,1744
20240418,143700,514982424,1306,1306,1306,1306,0
20240418,143600,514982424,1306,1306,1306,1306,270
20240418,143500,514629804,1310,1309,1310,1309,3000
20240418,143400,510701868,1310,1310,1310,1310,0
20240418,143300,510701868,1310,1310,1310,1310,0
20240418,143200,510701868,1310,1307,1310,1307,468
20240418,143100,510090054,1304,1304,1304,1304,101
20240418,143000,509958350,1304,1307,1307,1304,2991
20240418,142900,506053910,1310,1310,1310,1310,20
20240418,142800,506027710,1310,1308,1310,1307,1116
20240418,142700,504568992,1308,1312,1312,1308,5676
20240418,142600,497133826,1312,1314,1314,1312,4209
20240418,142500,491610196,1314,1314,1314,1314,600
20240418,142400,490821796,1317,1317,1317,1313,735
20240418,142300,489855139,1317,1317,1317,1317,766
20240418,142200,488846317,1315,1315,1315,1315,160
20240418,142100,488635917,1315,1316,1317,1315,223
20240418,142000,488342250,1317,1317,1317,1317,57
20240418,141900,488267181,1317,1320,1320,1317,144
20240418,141800,488077530,1317,1320,1321,1317,991
20240418,141700,486770270,1321,1321,1321,1318,286
20240418,141600,486392536,1318,1318,1318,1318,1800
20240418,141500,484020136,1321,1321,1321,1321,35
20240418,141400,483973901,1319,1319,1319,1319,500
20240418,141300,483314401,1325,1325,1325,1325,510
20240418,141200,482638651,1325,1318,1325,1318,13
20240418,141100,482621447,1318,1325,1325,1318,70
20240418,141000,482528837,1321,1326,1326,1321,3431
20240418,140900,477987317,1330,1330,1330,1330,338
20240418,140800,477537777,1331,1331,1331,1331,26
20240418,140700,477503171,1332,1333,1333,1332,1802
20240418,140600,475101707,1333,1333,1333,1333,205
20240418,140500,474828442,1334,1334,1334,1334,1
20240418,140400,474827108,1335,1336,1337,1333,4456
20240418,140300,468878132,1336,1334,1336,1334,8945
20240418,140200,456932841,1334,1330,1335,1330,19744
20240418,140100,430598172,1330,1325,1330,1325,2352
20240418,140000,427471012,1323,1323,1323,1323,0
20240418,135900,427471012,1323,1326,1330,1318,24197
20240418,135800,395298620,1328,1318,1328,1318,5109
20240418,135700,388534886,1319,1319,1319,1319,2000
20240418,135600,385896886,1320,1320,1320,1320,100
20240418,135500,385764886,1319,1317,1319,1317,77
20240418,135400,385663437,1317,1320,1320,1317,38
20240418,135300,385613331,1320,1320,1320,1320,0
20240418,135200,385613331,1320,1320,1320,1320,1448
20240418,135100,383701971,1319,1314,1319,1314,4862
20240418,135000,377297305,1314,1314,1314,1314,0
20240418,134900,377297305,1314,1312,1314,1312,2657
20240418,134800,373808051,1310,1310,1310,1310,0
20240418,134700,373808051,1310,1310,1310,1310,245
20240418,134600,373487101,1310,1310,1310,1310,0
20240418,134500,373487101,1310,1310,1310,1310,22
20240418,134400,373458281,1310,1310,1310,1310,0
20240418,134300,373458281,1310,1310,1310,1310,22
20240418,134200,373429461,1310,1310,1310,1310,0
20240418,134100,373429461,1310,1310,1310,1310,0
20240418,134000,373429461,1310,1310,1310,1310,0
20240418,133900,373429461,1310,1310,1310,1310,0
20240418,133800,373429461,1310,1310,1310,1310,0
20240418,133700,373429461,1310,1310,1310,1310,128
20240418,133600,373261781,1310,1310,1310,1310,196
20240418,133500,373005021,1310,1310,1310,1310,0
20240418,133400,373005021,1310,1310,1310,1310,0
20240418,133300,373005021,1310,1310,1310,1310,0
20240418,133200,373005021,1310,1310,1310,1310,0
20240418,133100,373005021,1310,1310,1310,1310,2
20240418,133000,373002401,1309,1309,1309,1309,0
20240418,132900,373002401,1309,1309,1309,1309,0
20240418,132800,373002401,1309,1309,1309,1309,570
20240418,132700,372256271,1309,1308,1309,1308,624
20240418,132600,371439565,1309,1309,1309,1309,0
20240418,132500,371439565,1309,1309,1309,1309,0
20240418,132400,371439565,1309,1309,1309,1309,259
20240418,132300,371100534,1310,1310,1310,1310,0
20240418,132200,371100534,1310,1310,1310,1310,0
20240418,132100,371100534,1310,1310,1310,1310,0
20240418,132000,371100534,1310,1310,1310,1310,0
20240418,131900,371100534,1310,1310,1310,1310,38
20240418,131800,371050754,1312,1312,1312,1312,0
20240418,131700,371050754,1312,1311,1312,1311,300
20240418,131600,370657155,1312,1312,1312,1312,0
20240418,131500,370657155,1312,1312,1312,1312,0
20240418,131400,370657155,1312,1312,1312,1312,0
20240418,131300,370657155,1312,1312,1312,1312,7
20240418,131200,370647971,1312,1313,1313,1312,1480
20240418,131100,368705731,1313,1313,1313,1313,665
20240418,131000,367832586,1312,1310,1312,1310,4595
20240418,130900,361810106,1309,1309,1309,1309,1748
20240418,130800,359521974,1309,1309,1309,1309,1
20240418,130700,359520665,1308,1307,1308,1307,1231
20240418,130600,357910835,1307,1307,1307,1307,0
20240418,130500,357910835,1307,1307,1307,1307,0
20240418,130400,357910835,1307,1307,1307,1307,100
20240418,130300,357780135,1306,1306,1306,1306,274
20240418,130200,357422291,1306,1306,1306,1306,100
20240418,130100,357291691,1306,1306,1306,1306,1
20240418,130000,357290385,1306,1306,1306,1306,100
20240418,125900,357159785,1306,1306,1306,1306,0
20240418,125800,357159785,1306,1306,1306,1306,12
20240418,125700,357144113,1306,1306,1306,1306,76
20240418,125600,357044857,1305,1305,1305,1305,0
20240418,125500,357044857,1305,1305,1305,1305,295
20240418,125400,356659882,1305,1305,1305,1305,0
20240418,125300,356659882,1305,1305,1305,1305,500
20240418,125200,356007382,1305,1305,1305,1305,0
20240418,125100,356007382,1305,1305,1305,1305,156
20240418,125000,355803802,1305,1305,1305,1305,0
20240418,124900,355803802,1305,1305,1305,1305,50
20240418,124800,355738552,1304,1304,1304,1304,600
20240418,124700,354956152,1304,1304,1304,1304,302
20240418,124600,354562344,1305,1305,1305,1305,0
20240418,124500,354562344,1305,1305,1305,1305,10
20240418,124400,354549294,1305,1305,1305,1305,0
20240418,124300,354549294,1305,1305,1305,1305,0
20240418,124200,354549294,1305,1305,1305,1305,0
20240418,124100,354549294,1305,1307,1307,1305,392
20240418,124000,354037730,1305,1306,1306,1305,939
20240418,123900,352812235,1307,1307,1307,1307,0
20240418,123800,352812235,1307,1307,1307,1307,0
20240418,123700,352812235,1307,1307,1307,1307,0
20240418,123600,352812235,1307,1307,1307,1307,0
20240418,123500,352812235,1307,1307,1307,1307,0
20240418,123400,352812235,1307,1307,1307,1307,0
20240418,123300,352812235,1307,1307,1307,1307,0
20240418,123200,352812235,1307,1305,1307,1305,383
20240418,123100,352312418,1305,1302,1305,1302,51
20240418,123000,352246013,1305,1305,1305,1305,48
20240418,122900,352183373,1307,1307,1307,1307,0
20240418,122800,352183373,1307,1305,1307,1305,24
20240418,122700,352152051,1305,1305,1305,1305,0
20240418,122600,352152051,1305,1305,1305,1305,0
20240418,122500,352152051,1305,1305,1305,1305,39
20240418,122400,352101156,1305,1305,1305,1305,11
20240418,122300,352086801,1305,1305,1305,1305,490
20240418,122200,351447351,1307,1307,1307,1307,0
20240418,122100,351447351,1307,1307,1307,1307,200
20240418,122000,351185951,1307,1307,1307,1307,50
20240418,121900,351120601,1307,1307,1307,1299,2043
20240418,121800,348464071,1308,1308,1308,1308,0
20240418,121700,348464071,1308,1308,1308,1308,0
20240418,121600,348464071,1308,1308,1308,1308,0
20240418,121500,348464071,1308,1308,1308,1308,0
20240418,121400,348464071,1308,1308,1308,1308,10
20240418,121300,348450991,1308,1302,1308,1302,2167
20240418,121200,345625667,1300,1300,1300,1300,0
20240418,121100,345625667,1300,1300,1300,1300,0
20240418,121000,345625667,1300,1303,1303,1300,1121
20240418,120900,344167150,1303,1303,1303,1303,203
20240418,120800,343902641,1303,1303,1303,1303,99
20240418,120700,343773644,1304,1304,1304,1304,10
20240418,120600,343760604,1304,1304,1304,1304,10
20240418,120500,343747564,1304,1304,1304,1304,0
20240418,120400,343747564,1304,1304,1304,1304,0
20240418,120300,343747564,1304,1304,1304,1304,40
20240418,120200,343695404,1304,1304,1304,1304,0
20240418,120100,343695404,1304,1304,1304,1304,0
20240418,120000,343695404,1304,1304,1304,1304,0
20240418,115900,343695404,1304,1304,1304,1304,0
20240418,115800,343695404,1304,1304,1304,1304,1
20240418,115700,343694100,1302,1302,1302,1302,101
20240418,115600,343562598,1304,1304,1304,1304,18
20240418,115500,343539126,1309,1309,1309,1309,0
20240418,115400,343539126,1309,1309,1309,1309,0
20240418,115300,343539126,1309,1309,1309,1309,0
20240418,115200,343539126,1309,1309,1309,1309,0
20240418,115100,343539126,1309,1309,1309,1309,0
20240418,115000,343539126,1309,1309,1309,1309,0
20240418,114900,343539126,1309,1309,1309,1309,1
20240418,114800,343537817,1308,1308,1308,1308,0
20240418,114700,343537817,1308,1308,1308,1308,30
20240418,114600,343498577,1308,1308,1308,1308,1214
20240418,114500,341910665,1308,1308,1308,1308,786
20240418,114400,340882577,1308,1308,1308,1308,0
20240418,114300,340882577,1308,1308,1308,1308,0
20240418,114200,340882577,1308,1308,1308,1308,100
20240418,114100,340751777,1299,1299,1299,1299,50
20240418,114000,340686827,1299,1300,1300,1299,4400
20240418,113900,334967780,1300,1301,1301,1300,2906
20240418,113800,331189258,1301,1306,1308,1301,2518
20240418,113700,327911566,1306,1306,1306,1306,88
20240418,113600,327796638,1306,1306,1306,1306,0
20240418,113500,327796638,1306,1306,1306,1306,500
20240418,113400,327143638,1306,1306,1306,1306,0
20240418,113300,327143638,1306,1306,1306,1306,42
20240418,113200,327088786,1300,1300,1301,1300,540
20240418,113100,326386768,1300,1302,1302,1300,6052
20240418,113000,318518410,1305,1307,1307,1305,2106
20240418,112900,315770068,1308,1308,1308,1308,2979
20240418,112800,311873536,1308,1308,1308,1308,0
20240418,112700,311873536,1308,1309,1309,1308,1265
20240418,112600,310218416,1310,1311,1311,1310,3549
20240418,112500,305568777,1311,1311,1311,1311,341
20240418,112400,305121726,1312,1312,1312,1312,0
20240418,112300,305121726,1312,1312,1312,1312,900
20240418,112200,303940926,1312,1313,1313,1312,85
20240418,112100,303829390,1313,1313,1313,1313,350
20240418,112000,303369840,1313,1314,1314,1313,3
20240418,111900,303365899,1319,1319,1319,1319,0
20240418,111800,303365899,1319,1315,1319,1315,201
20240418,111700,303101580,1315,1318,1319,1315,502
20240418,111600,302440387,1322,1322,1322,1322,0
20240418,111500,302440387,1322,1322,1322,1322,4
20240418,111400,302435099,1318,1326,1326,1318,13812
20240418,111300,284220979,1326,1326,1326,1326,400
20240418,111200,283690579,1326,1326,1327,1326,8914
20240418,111100,271868844,1327,1324,1327,1324,7742
20240418,111000,261605508,1321,1325,1325,1321,1658
20240418,110900,259414786,1325,1324,1325,1324,245
20240418,110800,259090394,1324,1324,1324,1324,1223
20240418,110700,257471142,1324,1324,1325,1324,1339
20240418,110600,255698304,1322,1322,1322,1322,291
20240418,110500,255313602,1322,1318,1322,1318,1459
20240418,110400,253388653,1318,1318,1318,1318,50
20240418,110300,253322753,1318,1317,1318,1317,1610
20240418,110200,251200876,1317,1317,1317,1317,0
20240418,110100,251200876,1317,1317,1317,1317,800
20240418,110000,250147276,1317,1317,1317,1317,0
20240418,105900,250147276,1317,1317,1317,1317,0
20240418,105800,250147276,1317,1316,1317,1316,53
20240418,105700,250077519,1317,1317,1317,1317,0
20240418,105600,250077519,1317,1317,1317,1317,139
20240418,105500,249894456,1317,1315,1317,1315,550
20240418,105400,249170634,1315,1315,1315,1315,256
20240418,105300,248833994,1315,1315,1315,1315,0
20240418,105200,248833994,1315,1315,1315,1315,0
20240418,105100,248833994,1315,1315,1315,1315,0
20240418,105000,248833994,1315,1315,1315,1315,0
20240418,104900,248833994,1315,1315,1315,1315,0
20240418,104800,248833994,1315,1315,1315,1315,1
20240418,104700,248832679,1314,1314,1314,1314,0
20240418,104600,248832679,1314,1314,1314,1314,2
20240418,104500,248830051,1315,1315,1315,1315,1
20240418,104400,248828736,1314,1314,1314,1314,250
20240418,104300,248500236,1314,1314,1314,1314,443
20240418,104200,247918134,1314,1307,1314,1307,380
20240418,104100,247421397,1301,1315,1315,1301,6000
20240418,104000,239594713,1314,1315,1315,1314,1039
20240418,103900,238228478,1314,1314,1314,1314,1
20240418,103800,238227164,1308,1308,1308,1308,1000
20240418,103700,236919164,1308,1308,1308,1308,0
20240418,103600,236919164,1308,1308,1308,1308,33
20240418,103500,236876000,1309,1308,1309,1308,2850
20240418,103400,233146692,1308,1308,1308,1308,0
20240418,103300,233146692,1308,1308,1308,1308,100
20240418,103200,233015892,1308,1308,1308,1308,0
20240418,103100,233015892,1308,1308,1308,1308,1000
20240418,103000,231707892,1308,1308,1308,1308,0
20240418,102900,231707892,1308,1308,1308,1308,0
20240418,102800,231707892,1308,1308,1308,1308,0
20240418,102700,231707892,1308,1307,1308,1307,200
20240418,102600,231446302,1308,1308,1308,1308,0
20240418,102500,231446302,1308,1308,1308,1308,0
20240418,102400,231446302,1308,1302,1308,1300,5894
20240418,102300,223777851,1303,1305,1305,1303,7796
20240418,102200,213612169,1309,1309,1309,1309,20
20240418,102100,213585989,1309,1309,1309,1309,10
20240418,102000,213572899,1309,1309,1309,1309,0
20240418,101900,213572899,1309,1309,1309,1309,0
20240418,101800,213572899,1309,1305,1309,1305,506
20240418,101700,212912549,1305,1306,1306,1305,220
20240418,101600,212625429,1309,1309,1309,1309,417
20240418,101500,212079576,1309,1309,1309,1309,0
20240418,101400,212079576,1309,1309,1309,1309,0
20240418,101300,212079576,1309,1309,1309,1309,583
20240418,101200,211316429,1309,1309,1309,1309,1
20240418,101100,211315120,1309,1309,1309,1309,0
20240418,101000,211315120,1309,1309,1315,1309,4017
20240418,100900,206056861,1311,1312,1312,1311,340
20240418,100800,205611021,1315,1315,1315,1315,0
20240418,100700,205611021,1315,1311,1315,1311,360
20240418,100600,205138661,1310,1310,1310,1310,3298
20240418,100500,200818281,1310,1319,1319,1310,6801
20240418,100400,191875692,1319,1318,1319,1318,3000
20240418,100300,187918792,1319,1310,1319,1305,5668
20240418,100200,180482179,1310,1310,1310,1310,211
20240418,100100,180205769,1304,1310,1311,1304,4903
20240418,100000,173784268,1309,1309,1309,1309,266
20240418,095900,173436074,1310,1310,1310,1310,0
20240418,095800,173436074,1310,1304,1310,1304,1014
20240418,095700,172109371,1310,1310,1310,1310,503
20240418,095600,171450441,1304,1305,1305,1304,330
20240418,095500,171019837,1306,1309,1309,1305,3882
20240418,095400,165948985,1310,1314,1314,1310,8223
20240418,095300,155167459,1314,1315,1315,1314,2151
20240418,095200,152339854,1320,1323,1323,1320,385
20240418,095100,151831399,1320,1314,1323,1314,4668
20240418,095000,145679382,1313,1315,1315,1313,1227
20240418,094900,144066347,1314,1314,1315,1313,1501
20240418,094800,142094032,1315,1326,1326,1315,1268
20240418,094700,140426214,1327,1327,1327,1327,50
20240418,094600,140359864,1328,1328,1330,1328,27054
20240418,094500,104430464,1328,1318,1328,1311,3734
20240418,094400,99499018,1318,1309,1318,1304,6210
20240418,094300,91356143,1308,1301,1309,1300,1075
20240418,094200,89950468,1305,1297,1306,1297,16265
20240418,094100,68824622,1296,1293,1296,1293,5809
20240418,094000,61305473,1294,1294,1294,1294,33
20240418,093900,61262771,1293,1291,1293,1291,1974
20240418,093800,58711926,1293,1293,1293,1293,0
20240418,093700,58711926,1293,1293,1293,1293,85
20240418,093600,58602021,1292,1289,1292,1289,5126
20240418,093500,51984466,1289,1287,1289,1287,1368
20240418,093400,50221124,1287,1287,1287,1287,5
20240418,093300,50214689,1292,1287,1292,1287,11
20240418,093200,50200527,1292,1292,1292,1292,1
20240418,093100,50199235,1287,1287,1287,1287,0
20240418,093000,50199235,1287,1295,1295,1286,1046
20240418,092900,48844884,1295,1295,1295,1295,1619
20240418,092800,46748279,1295,1295,1295,1295,0
20240418,092700,46748279,1295,1285,1295,1285,10
20240418,092600,46735419,1296,1296,1296,1296,4328
20240418,092500,41126331,1296,1296,1296,1296,4
20240418,092400,41121147,1280,1296,1298,1280,1109
20240418,092300,39701476,1297,1295,1298,1295,12062
20240418,092200,24058205,1297,1291,1297,1280,3180
20240418,092100,19956475,1290,1290,1290,1290,0
20240418,092000,19956475,1290,1290,1290,1290,1061
20240418,091900,18587785,1297,1292,1297,1292,3701
20240418,091800,13797875,1278,1293,1293,1278,98
20240418,091700,13671234,1293,1290,1293,1290,306
20240418,091600,13276287,1290,1282,1290,1282,1652
20240418,091500,11151954,1281,1281,1281,1281,315
20240418,091400,10748439,1281,1281,1281,1281,147
20240418,091300,10560132,1281,1281,1281,1281,1
20240418,091200,10558851,1273,1273,1273,1273,0
20240418,091100,10558851,1273,1273,1273,1273,0
20240418,091000,10558851,1273,1273,1273,1273,1237
20240418,090900,8984150,1273,1273,1273,1273,472
20240418,090800,8383294,1273,1273,1273,1273,726
20240418,090700,7459096,1273,1273,1273,1273,17
20240418,090600,7437455,1273,1272,1273,1266,111
20240418,090500,7296201,1273,1284,1284,1273,3077
20240418,090400,3378764,1283,1283,1283,1283,1006
20240418,090300,2088066,1283,1283,1283,1283,0
20240418,090200,2088066,1283,1283,1283,1283,1002
20240418,090100,802500,1284,1284,1284,1284,9
20240418,090000,790944,1284,1284,1284,1284,616