stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,185900,212415003,1630,1630,1630,1630,1499
20240418,185800,212415003,1630,1630,1630,1630,0
20240418,185700,212415003,1630,1630,1630,1630,0
20240418,185600,212415003,1630,1630,1630,1630,0
20240418,185500,212415003,1630,1630,1630,1630,0
20240418,185400,212415003,1630,1630,1630,1630,0
20240418,185300,212415003,1630,1630,1630,1630,0
20240418,185200,212415003,1630,1630,1630,1630,0
20240418,185100,212415003,1630,1630,1630,1630,0
20240418,185000,212415003,1630,1630,1630,1630,0
20240418,184900,212415003,1630,1630,1630,1630,0
20240418,184800,212415003,1630,1630,1630,1630,0
20240418,184700,212415003,1630,1630,1630,1630,0
20240418,184600,212415003,1630,1630,1630,1630,0
20240418,184500,212415003,1630,1630,1630,1630,0
20240418,184400,212415003,1630,1630,1630,1630,0
20240418,184300,212415003,1630,1630,1630,1630,0
20240418,184200,212415003,1630,1630,1630,1630,0
20240418,184100,212415003,1630,1630,1630,1630,0
20240418,184000,212415003,1630,1630,1630,1630,0
20240418,183900,212415003,1630,1630,1630,1630,0
20240418,183800,212415003,1630,1630,1630,1630,0
20240418,183700,212415003,1630,1630,1630,1630,0
20240418,183600,212415003,1630,1630,1630,1630,0
20240418,183500,212415003,1630,1630,1630,1630,0
20240418,183400,212415003,1630,1630,1630,1630,0
20240418,183300,212415003,1630,1630,1630,1630,0
20240418,183200,212415003,1630,1630,1630,1630,0
20240418,183100,212415003,1630,1630,1630,1630,0
20240418,183000,212415003,1630,1630,1630,1630,0
20240418,182900,212415003,1630,1630,1630,1630,1499
20240418,182800,212415003,1630,1630,1630,1630,0
20240418,182700,212415003,1630,1630,1630,1630,0
20240418,182600,212415003,1630,1630,1630,1630,0
20240418,182500,212415003,1630,1630,1630,1630,0
20240418,182400,212415003,1630,1630,1630,1630,0
20240418,182300,212415003,1630,1630,1630,1630,0
20240418,182200,212415003,1630,1630,1630,1630,0
20240418,182100,212415003,1630,1630,1630,1630,0
20240418,182000,212415003,1630,1630,1630,1630,0
20240418,181900,212415003,1630,1630,1630,1630,0
20240418,181800,212415003,1630,1630,1630,1630,0
20240418,181700,212415003,1630,1630,1630,1630,0
20240418,181600,212415003,1630,1630,1630,1630,0
20240418,181500,212415003,1630,1630,1630,1630,0
20240418,181400,212415003,1630,1630,1630,1630,0
20240418,181300,212415003,1630,1630,1630,1630,0
20240418,181200,212415003,1630,1630,1630,1630,0
20240418,181100,212415003,1630,1630,1630,1630,0
20240418,181000,212415003,1630,1630,1630,1630,0
20240418,180900,212415003,1630,1630,1630,1630,0
20240418,180800,212415003,1630,1630,1630,1630,0
20240418,180700,212415003,1630,1630,1630,1630,0
20240418,180600,212415003,1630,1630,1630,1630,0
20240418,180500,212415003,1630,1630,1630,1630,0
20240418,180400,212415003,1630,1630,1630,1630,0
20240418,180300,212415003,1630,1630,1630,1630,0
20240418,180200,212415003,1630,1630,1630,1630,0
20240418,180100,212415003,1630,1630,1630,1630,0
20240418,180000,212415003,1630,1630,1630,1630,0
20240418,175900,212415003,1630,1630,1630,1630,1499
20240418,175800,212415003,1630,1630,1630,1630,0
20240418,175700,212415003,1630,1630,1630,1630,0
20240418,175600,212415003,1630,1630,1630,1630,0
20240418,175500,212415003,1630,1630,1630,1630,0
20240418,175400,212415003,1630,1630,1630,1630,0
20240418,175300,212415003,1630,1630,1630,1630,0
20240418,175200,212415003,1630,1630,1630,1630,0
20240418,175100,212415003,1630,1630,1630,1630,0
20240418,175000,212415003,1630,1630,1630,1630,0
20240418,174900,212415003,1630,1630,1630,1630,0
20240418,174800,212415003,1630,1630,1630,1630,0
20240418,174700,212415003,1630,1630,1630,1630,0
20240418,174600,212415003,1630,1630,1630,1630,0
20240418,174500,212415003,1630,1630,1630,1630,0
20240418,174400,212415003,1630,1630,1630,1630,0
20240418,174300,212415003,1630,1630,1630,1630,0
20240418,174200,212415003,1630,1630,1630,1630,0
20240418,174100,212415003,1630,1630,1630,1630,0
20240418,174000,212415003,1630,1630,1630,1630,0
20240418,173900,212415003,1630,1630,1630,1630,0
20240418,173800,212415003,1630,1630,1630,1630,0
20240418,173700,212415003,1630,1630,1630,1630,0
20240418,173600,212415003,1630,1630,1630,1630,0
20240418,173500,212415003,1630,1630,1630,1630,0
20240418,173400,212415003,1630,1630,1630,1630,0
20240418,173300,212415003,1630,1630,1630,1630,0
20240418,173200,212415003,1630,1630,1630,1630,0
20240418,173100,212415003,1630,1630,1630,1630,0
20240418,173000,212415003,1630,1630,1630,1630,0
20240418,172900,212415003,1630,1630,1630,1630,1499
20240418,172800,212415003,1630,1630,1630,1630,0
20240418,172700,212415003,1630,1630,1630,1630,0
20240418,172600,212415003,1630,1630,1630,1630,0
20240418,172500,212415003,1630,1630,1630,1630,0
20240418,172400,212415003,1630,1630,1630,1630,0
20240418,172300,212415003,1630,1630,1630,1630,0
20240418,172200,212415003,1630,1630,1630,1630,0
20240418,172100,212415003,1630,1630,1630,1630,0
20240418,172000,212415003,1630,1630,1630,1630,0
20240418,171900,212415003,1630,1630,1630,1630,0
20240418,171800,212415003,1630,1630,1630,1630,0
20240418,171700,212415003,1630,1630,1630,1630,0
20240418,171600,212415003,1630,1630,1630,1630,0
20240418,171500,212415003,1630,1630,1630,1630,0
20240418,171400,212415003,1630,1630,1630,1630,0
20240418,171300,212415003,1630,1630,1630,1630,0
20240418,171200,212415003,1630,1630,1630,1630,0
20240418,171100,212415003,1630,1630,1630,1630,0
20240418,171000,212415003,1630,1630,1630,1630,0
20240418,170900,212415003,1630,1630,1630,1630,0
20240418,170800,212415003,1630,1630,1630,1630,0
20240418,170700,212415003,1630,1630,1630,1630,0
20240418,170600,212415003,1630,1630,1630,1630,0
20240418,170500,212415003,1630,1630,1630,1630,0
20240418,170400,212415003,1630,1630,1630,1630,0
20240418,170300,212415003,1630,1630,1630,1630,0
20240418,170200,212415003,1630,1630,1630,1630,0
20240418,170100,212415003,1630,1630,1630,1630,0
20240418,170000,212415003,1630,1630,1630,1630,0
20240418,165900,212415003,1630,1630,1630,1630,1499
20240418,165800,212415003,1630,1630,1630,1630,0
20240418,165700,212415003,1630,1630,1630,1630,0
20240418,165600,212415003,1630,1630,1630,1630,0
20240418,165500,212415003,1630,1630,1630,1630,0
20240418,165400,212415003,1630,1630,1630,1630,0
20240418,165300,212415003,1630,1630,1630,1630,0
20240418,165200,212415003,1630,1630,1630,1630,0
20240418,165100,212415003,1630,1630,1630,1630,0
20240418,165000,212415003,1630,1630,1630,1630,0
20240418,164900,212415003,1630,1630,1630,1630,0
20240418,164800,212415003,1630,1630,1630,1630,0
20240418,164700,212415003,1630,1630,1630,1630,0
20240418,164600,212415003,1630,1630,1630,1630,0
20240418,164500,212415003,1630,1630,1630,1630,0
20240418,164400,212415003,1630,1630,1630,1630,0
20240418,164300,212415003,1630,1630,1630,1630,0
20240418,164200,212415003,1630,1630,1630,1630,0
20240418,164100,212415003,1630,1630,1630,1630,0
20240418,164000,212415003,1630,1630,1630,1630,0
20240418,163900,212415003,1630,1630,1630,1630,0
20240418,163800,212415003,1630,1630,1630,1630,0
20240418,163700,212415003,1630,1630,1630,1630,0
20240418,163600,212415003,1630,1630,1630,1630,0
20240418,163500,212415003,1630,1630,1630,1630,0
20240418,163400,212415003,1630,1630,1630,1630,0
20240418,163300,212415003,1630,1630,1630,1630,0
20240418,163200,212415003,1630,1630,1630,1630,0
20240418,163100,212415003,1630,1630,1630,1630,0
20240418,163000,212415003,1630,1630,1630,1630,0
20240418,162900,212415003,1630,1630,1630,1630,1499
20240418,162800,212415003,1630,1630,1630,1630,0
20240418,162700,212415003,1630,1630,1630,1630,0
20240418,162600,212415003,1630,1630,1630,1630,0
20240418,162500,212415003,1630,1630,1630,1630,0
20240418,162400,212415003,1630,1630,1630,1630,0
20240418,162300,212415003,1630,1630,1630,1630,0
20240418,162200,212415003,1630,1630,1630,1630,0
20240418,162100,212415003,1630,1630,1630,1630,0
20240418,162000,212415003,1630,1630,1630,1630,0
20240418,161900,212415003,1630,1630,1630,1630,0
20240418,161800,212415003,1630,1630,1630,1630,0
20240418,161700,212415003,1630,1630,1630,1630,0
20240418,161600,212415003,1630,1630,1630,1630,0
20240418,161500,212415003,1630,1630,1630,1630,0
20240418,161400,212415003,1630,1630,1630,1630,0
20240418,161300,212415003,1630,1630,1630,1630,0
20240418,161200,212415003,1630,1630,1630,1630,0
20240418,161100,212415003,1630,1630,1630,1630,0
20240418,161000,212415003,1630,1630,1630,1630,0
20240418,160900,212415003,1630,1630,1630,1630,0
20240418,160800,212415003,1630,1630,1630,1630,0
20240418,160700,212415003,1630,1630,1630,1630,0
20240418,160600,212415003,1630,1630,1630,1630,0
20240418,160500,212415003,1630,1630,1630,1630,0
20240418,160400,212415003,1630,1630,1630,1630,0
20240418,160300,212415003,1630,1630,1630,1630,0
20240418,160200,212415003,1630,1630,1630,1630,0
20240418,160100,212415003,1630,1630,1630,1630,0
20240418,160000,212415003,1630,1630,1630,1630,0
20240418,155900,212415003,1630,1630,1630,1630,1499
20240418,155800,212415003,1630,1630,1630,1630,0
20240418,155700,212415003,1630,1630,1630,1630,0
20240418,155600,212415003,1630,1630,1630,1630,0
20240418,155500,212415003,1630,1630,1630,1630,0
20240418,155400,212415003,1630,1630,1630,1630,0
20240418,155300,212415003,1630,1630,1630,1630,0
20240418,155200,212415003,1630,1630,1630,1630,0
20240418,155100,212415003,1630,1630,1630,1630,0
20240418,155000,212415003,1630,1630,1630,1630,0
20240418,154900,212415003,1630,1630,1630,1630,0
20240418,154800,212415003,1630,1630,1630,1630,0
20240418,154700,212415003,1630,1630,1630,1630,0
20240418,154600,212415003,1630,1630,1630,1630,0
20240418,154500,212415003,1630,1630,1630,1630,0
20240418,154400,212415003,1630,1630,1630,1630,0
20240418,154300,212415003,1630,1630,1630,1630,0
20240418,154200,212415003,1630,1630,1630,1630,0
20240418,154100,212415003,1630,1630,1630,1630,0
20240418,154000,212415003,1630,1630,1630,1630,0
20240418,153900,212415003,1630,1630,1630,1630,0
20240418,153800,212415003,1630,1630,1630,1630,0
20240418,153700,212415003,1630,1630,1630,1630,0
20240418,153600,212415003,1630,1630,1630,1630,0
20240418,153500,212415003,1630,1630,1630,1630,0
20240418,153400,212415003,1630,1630,1630,1630,0
20240418,153300,212415003,1630,1630,1630,1630,0
20240418,153200,212415003,1630,1630,1630,1630,0
20240418,153100,212415003,1630,1630,1630,1630,0
20240418,153000,212415003,1630,1630,1630,1630,1499
20240418,152900,209971633,1627,1627,1627,1627,0
20240418,152800,209971633,1627,1627,1627,1627,0
20240418,152700,209971633,1627,1627,1627,1627,0
20240418,152600,209971633,1627,1627,1627,1627,0
20240418,152500,209971633,1627,1627,1627,1627,0
20240418,152400,209971633,1627,1627,1627,1627,0
20240418,152300,209971633,1627,1627,1627,1627,0
20240418,152200,209971633,1627,1627,1627,1627,0
20240418,152100,209971633,1627,1627,1627,1627,0
20240418,152000,209971633,1627,1627,1627,1627,0
20240418,151900,209971633,1627,1627,1627,1627,0
20240418,151800,209971633,1627,1627,1627,1627,0
20240418,151700,209971633,1627,1627,1627,1627,1
20240418,151600,209970006,1625,1625,1625,1625,524
20240418,151500,209118506,1625,1625,1625,1625,0
20240418,151400,209118506,1625,1625,1625,1625,0
20240418,151300,209118506,1625,1624,1625,1624,320
20240418,151200,208598614,1624,1622,1624,1622,211
20240418,151100,208256279,1623,1624,1624,1623,55
20240418,151000,208167004,1624,1624,1624,1624,90
20240418,150900,208020844,1624,1624,1624,1624,0
20240418,150800,208020844,1624,1623,1624,1623,2
20240418,150700,208017597,1623,1623,1623,1623,830
20240418,150600,206670507,1623,1623,1623,1623,200
20240418,150500,206345907,1623,1623,1623,1623,0
20240418,150400,206345907,1623,1623,1623,1623,0
20240418,150300,206345907,1623,1623,1623,1620,3
20240418,150200,206341041,1621,1621,1621,1621,0
20240418,150100,206341041,1621,1621,1621,1621,356
20240418,150000,205763965,1622,1624,1624,1622,642
20240418,145900,204721841,1622,1622,1622,1622,237
20240418,145800,204337427,1622,1622,1622,1622,27
20240418,145700,204293633,1623,1623,1623,1623,500
20240418,145600,203482133,1625,1625,1625,1625,0
20240418,145500,203482133,1625,1625,1625,1625,26
20240418,145400,203439883,1625,1625,1625,1625,0
20240418,145300,203439883,1625,1625,1625,1625,0
20240418,145200,203439883,1625,1625,1625,1625,0
20240418,145100,203439883,1625,1625,1625,1625,0
20240418,145000,203439883,1625,1625,1625,1625,1
20240418,144900,203438258,1625,1625,1625,1625,0
20240418,144800,203438258,1625,1625,1625,1625,0
20240418,144700,203438258,1625,1625,1625,1625,200
20240418,144600,203113258,1625,1625,1625,1625,0
20240418,144500,203113258,1625,1625,1625,1625,0
20240418,144400,203113258,1625,1625,1625,1625,0
20240418,144300,203113258,1625,1625,1625,1625,50
20240418,144200,203032008,1625,1623,1625,1623,103
20240418,144100,202864825,1623,1623,1623,1623,1000
20240418,144000,201241825,1623,1623,1623,1623,0
20240418,143900,201241825,1623,1623,1623,1623,30
20240418,143800,201193135,1623,1623,1623,1623,337
20240418,143700,200646184,1623,1623,1623,1623,0
20240418,143600,200646184,1623,1622,1623,1622,205
20240418,143500,200313669,1622,1622,1622,1622,0
20240418,143400,200313669,1622,1622,1622,1622,0
20240418,143300,200313669,1622,1622,1622,1622,0
20240418,143200,200313669,1622,1622,1622,1622,256
20240418,143100,199898437,1622,1622,1622,1622,1
20240418,143000,199896815,1619,1619,1619,1619,512
20240418,142900,199067887,1619,1619,1619,1619,0
20240418,142800,199067887,1619,1619,1619,1619,0
20240418,142700,199067887,1619,1619,1619,1619,1000
20240418,142600,197448887,1618,1618,1618,1618,150
20240418,142500,197206187,1620,1620,1620,1620,0
20240418,142400,197206187,1620,1620,1620,1620,326
20240418,142300,196678067,1618,1618,1618,1618,0
20240418,142200,196678067,1618,1618,1618,1618,0
20240418,142100,196678067,1618,1618,1618,1618,0
20240418,142000,196678067,1618,1619,1619,1618,1457
20240418,141900,194319790,1620,1621,1621,1620,111
20240418,141800,194139969,1620,1620,1620,1620,0
20240418,141700,194139969,1620,1620,1620,1620,0
20240418,141600,194139969,1620,1620,1620,1620,0
20240418,141500,194139969,1620,1620,1620,1620,0
20240418,141400,194139969,1620,1620,1620,1620,500
20240418,141300,193329969,1620,1620,1620,1620,2000
20240418,141200,190089969,1620,1622,1622,1620,1841
20240418,141100,187105156,1622,1622,1622,1622,0
20240418,141000,187105156,1622,1622,1622,1622,0
20240418,140900,187105156,1622,1622,1622,1622,249
20240418,140800,186701278,1623,1623,1623,1623,0
20240418,140700,186701278,1623,1623,1623,1623,238
20240418,140600,186315004,1625,1624,1625,1624,74
20240418,140500,186194827,1624,1624,1624,1624,303
20240418,140400,185702755,1625,1625,1625,1625,0
20240418,140300,185702755,1625,1625,1625,1625,47
20240418,140200,185626380,1626,1626,1626,1626,0
20240418,140100,185626380,1626,1627,1627,1626,102
20240418,140000,185460526,1627,1627,1627,1627,0
20240418,135900,185460526,1627,1627,1627,1627,0
20240418,135800,185460526,1627,1627,1627,1627,0
20240418,135700,185460526,1627,1627,1627,1627,0
20240418,135600,185460526,1627,1627,1627,1627,100
20240418,135500,185297826,1625,1625,1625,1625,0
20240418,135400,185297826,1625,1625,1625,1625,0
20240418,135300,185297826,1625,1625,1625,1625,65
20240418,135200,185192201,1627,1627,1627,1627,0
20240418,135100,185192201,1627,1627,1627,1627,0
20240418,135000,185192201,1627,1627,1627,1627,0
20240418,134900,185192201,1627,1627,1627,1627,0
20240418,134800,185192201,1627,1627,1627,1627,0
20240418,134700,185192201,1627,1627,1627,1627,0
20240418,134600,185192201,1627,1624,1627,1624,700
20240418,134500,184054522,1624,1625,1625,1624,669
20240418,134400,182967410,1624,1624,1624,1624,0
20240418,134300,182967410,1624,1624,1624,1624,0
20240418,134200,182967410,1624,1624,1624,1624,0
20240418,134100,182967410,1624,1624,1624,1624,200
20240418,134000,182642610,1625,1625,1625,1625,0
20240418,133900,182642610,1625,1625,1625,1625,0
20240418,133800,182642610,1625,1625,1625,1625,1
20240418,133700,182640985,1625,1625,1625,1625,0
20240418,133600,182640985,1625,1625,1625,1625,13
20240418,133500,182619860,1625,1625,1625,1625,80
20240418,133400,182489860,1625,1625,1625,1625,1000
20240418,133300,180864860,1627,1627,1627,1627,20
20240418,133200,180832320,1627,1627,1627,1627,0
20240418,133100,180832320,1627,1627,1627,1627,0
20240418,133000,180832320,1627,1627,1627,1627,0
20240418,132900,180832320,1627,1627,1627,1627,31
20240418,132800,180781883,1628,1628,1628,1628,0
20240418,132700,180781883,1628,1628,1628,1628,0
20240418,132600,180781883,1628,1628,1628,1628,0
20240418,132500,180781883,1628,1628,1628,1628,0
20240418,132400,180781883,1628,1628,1628,1628,182
20240418,132300,180485587,1622,1622,1622,1622,0
20240418,132200,180485587,1622,1622,1622,1622,0
20240418,132100,180485587,1622,1623,1623,1622,1000
20240418,132000,178863508,1628,1628,1628,1628,0
20240418,131900,178863508,1628,1628,1628,1628,0
20240418,131800,178863508,1628,1628,1628,1628,0
20240418,131700,178863508,1628,1628,1628,1628,165
20240418,131600,178594888,1623,1623,1623,1623,0
20240418,131500,178594888,1623,1624,1624,1623,2000
20240418,131400,175348817,1624,1624,1624,1624,0
20240418,131300,175348817,1624,1626,1626,1624,2200
20240418,131200,171774951,1628,1628,1628,1628,0
20240418,131100,171774951,1628,1628,1628,1628,0
20240418,131000,171774951,1628,1628,1628,1628,0
20240418,130900,171774951,1628,1628,1628,1628,245
20240418,130800,171376091,1628,1628,1628,1628,0
20240418,130700,171376091,1628,1628,1628,1628,13
20240418,130600,171354927,1629,1629,1629,1629,0
20240418,130500,171354927,1629,1629,1629,1629,1
20240418,130400,171353298,1625,1629,1629,1625,478
20240418,130300,170575427,1629,1629,1629,1629,0
20240418,130200,170575427,1629,1629,1629,1629,0
20240418,130100,170575427,1629,1629,1629,1629,0
20240418,130000,170575427,1629,1629,1629,1629,0
20240418,125900,170575427,1629,1629,1629,1629,0
20240418,125800,170575427,1629,1629,1629,1629,0
20240418,125700,170575427,1629,1629,1629,1629,0
20240418,125600,170575427,1629,1629,1629,1629,0
20240418,125500,170575427,1629,1629,1629,1629,0
20240418,125400,170575427,1629,1629,1629,1629,0
20240418,125300,170575427,1629,1629,1629,1629,0
20240418,125200,170575427,1629,1629,1629,1629,0
20240418,125100,170575427,1629,1629,1629,1629,0
20240418,125000,170575427,1629,1629,1629,1629,0
20240418,124900,170575427,1629,1629,1629,1629,0
20240418,124800,170575427,1629,1629,1629,1629,0
20240418,124700,170575427,1629,1629,1629,1629,0
20240418,124600,170575427,1629,1629,1629,1629,0
20240418,124500,170575427,1629,1629,1629,1629,1
20240418,124400,170573798,1625,1625,1625,1625,200
20240418,124300,170248798,1625,1627,1627,1625,259
20240418,124200,169827521,1630,1630,1630,1630,48
20240418,124100,169749281,1631,1631,1631,1631,0
20240418,124000,169749281,1631,1631,1631,1631,0
20240418,123900,169749281,1631,1631,1631,1631,0
20240418,123800,169749281,1631,1631,1631,1631,294
20240418,123700,169269767,1631,1631,1631,1631,1025
20240418,123600,167597992,1632,1632,1632,1632,0
20240418,123500,167597992,1632,1632,1632,1632,0
20240418,123400,167597992,1632,1632,1632,1632,0
20240418,123300,167597992,1632,1631,1632,1631,361
20240418,123200,167008881,1631,1631,1631,1631,0
20240418,123100,167008881,1631,1631,1631,1631,935
20240418,123000,165483896,1631,1631,1631,1631,0
20240418,122900,165483896,1631,1631,1631,1631,0
20240418,122800,165483896,1631,1631,1631,1631,1
20240418,122700,165482265,1630,1630,1630,1630,30
20240418,122600,165433365,1630,1630,1630,1630,0
20240418,122500,165433365,1630,1630,1630,1630,1323
20240418,122400,163276875,1633,1633,1633,1633,0
20240418,122300,163276875,1633,1633,1633,1633,0
20240418,122200,163276875,1633,1633,1633,1633,0
20240418,122100,163276875,1633,1633,1633,1633,0
20240418,122000,163276875,1633,1633,1633,1633,0
20240418,121900,163276875,1633,1625,1633,1625,1606
20240418,121800,160667045,1625,1625,1625,1625,11
20240418,121700,160649170,1624,1624,1624,1624,12
20240418,121600,160629682,1624,1631,1631,1624,2680
20240418,121500,156265687,1632,1632,1632,1632,0
20240418,121400,156265687,1632,1632,1632,1632,0
20240418,121300,156265687,1632,1632,1632,1632,0
20240418,121200,156265687,1632,1632,1632,1632,0
20240418,121100,156265687,1632,1632,1632,1632,0
20240418,121000,156265687,1632,1632,1632,1632,250
20240418,120900,155857687,1632,1632,1632,1632,1000
20240418,120800,154225687,1632,1632,1632,1632,311
20240418,120700,153718135,1633,1633,1633,1633,0
20240418,120600,153718135,1633,1633,1633,1633,63
20240418,120500,153615256,1633,1633,1633,1633,1353
20240418,120400,151405807,1633,1633,1633,1633,21
20240418,120300,151371514,1632,1632,1632,1632,1466
20240418,120200,148979002,1631,1631,1631,1631,29
20240418,120100,148931703,1631,1631,1631,1631,1507
20240418,120000,146473786,1631,1631,1631,1631,0
20240418,115900,146473786,1631,1629,1631,1629,11
20240418,115800,146455865,1630,1630,1630,1630,0
20240418,115700,146455865,1630,1632,1632,1630,653
20240418,115600,145391389,1632,1632,1632,1632,15
20240418,115500,145366909,1632,1632,1632,1632,0
20240418,115400,145366909,1632,1632,1632,1632,0
20240418,115300,145366909,1632,1632,1632,1632,0
20240418,115200,145366909,1632,1632,1632,1632,0
20240418,115100,145366909,1632,1632,1632,1632,0
20240418,115000,145366909,1632,1632,1632,1632,0
20240418,114900,145366909,1632,1632,1632,1632,0
20240418,114800,145366909,1632,1632,1632,1632,0
20240418,114700,145366909,1632,1632,1632,1632,600
20240418,114600,144387709,1634,1634,1634,1634,0
20240418,114500,144387709,1634,1634,1634,1634,0
20240418,114400,144387709,1634,1634,1634,1634,0
20240418,114300,144387709,1634,1634,1634,1634,1
20240418,114200,144386075,1633,1635,1635,1633,2745
20240418,114100,139902100,1639,1639,1639,1639,0
20240418,114000,139902100,1639,1639,1639,1639,1
20240418,113900,139900461,1639,1639,1639,1639,200
20240418,113800,139572661,1639,1638,1639,1638,11
20240418,113700,139554642,1640,1639,1645,1639,11002
20240418,113600,121512052,1640,1639,1640,1639,2682
20240418,113500,117114223,1635,1634,1635,1634,4691
20240418,113400,109445529,1633,1633,1633,1633,1736
20240418,113300,106610641,1633,1633,1633,1633,0
20240418,113200,106610641,1633,1633,1633,1633,0
20240418,113100,106610641,1633,1633,1633,1633,0
20240418,113000,106610641,1633,1633,1633,1633,0
20240418,112900,106610641,1633,1633,1633,1633,0
20240418,112800,106610641,1633,1633,1633,1633,1
20240418,112700,106609008,1630,1630,1630,1630,1212
20240418,112600,104633448,1629,1629,1629,1629,0
20240418,112500,104633448,1629,1629,1629,1629,50
20240418,112400,104551998,1629,1629,1629,1629,1018
20240418,112300,102893676,1629,1629,1629,1629,0
20240418,112200,102893676,1629,1629,1629,1629,150
20240418,112100,102649326,1624,1624,1624,1624,3
20240418,112000,102644454,1624,1629,1629,1624,1850
20240418,111900,99638623,1630,1630,1630,1630,0
20240418,111800,99638623,1630,1629,1631,1629,3002
20240418,111700,94745021,1629,1628,1629,1628,8
20240418,111600,94731996,1628,1628,1628,1628,0
20240418,111500,94731996,1628,1628,1628,1628,494
20240418,111400,93927764,1629,1629,1629,1629,0
20240418,111300,93927764,1629,1629,1629,1629,223
20240418,111200,93564497,1630,1630,1630,1630,0
20240418,111100,93564497,1630,1629,1630,1629,102
20240418,111000,93398332,1630,1628,1630,1628,380
20240418,110900,92779477,1628,1628,1628,1628,986
20240418,110800,91174269,1628,1628,1628,1628,1
20240418,110700,91172641,1626,1627,1627,1626,50
20240418,110600,91091293,1627,1627,1627,1626,407
20240418,110500,90429204,1626,1626,1626,1626,40
20240418,110400,90364164,1626,1626,1626,1626,0
20240418,110300,90364164,1626,1626,1626,1626,405
20240418,110200,89705634,1626,1626,1626,1626,369
20240418,110100,89105640,1627,1627,1629,1627,227
20240418,110000,88736309,1629,1629,1629,1629,0
20240418,105900,88736309,1629,1627,1629,1627,3452
20240418,105800,83117627,1626,1626,1626,1626,10
20240418,105700,83101367,1626,1626,1626,1626,13
20240418,105600,83080229,1626,1626,1626,1626,9
20240418,105500,83065595,1626,1627,1627,1626,35
20240418,105400,83008684,1626,1626,1626,1626,20
20240418,105300,82976164,1626,1626,1626,1626,0
20240418,105200,82976164,1626,1626,1626,1626,130
20240418,105100,82764784,1625,1625,1625,1625,7
20240418,105000,82753409,1625,1625,1625,1625,1
20240418,104900,82751784,1627,1627,1627,1627,710
20240418,104800,81596614,1627,1627,1627,1627,0
20240418,104700,81596614,1627,1627,1627,1627,1
20240418,104600,81594987,1626,1626,1626,1626,110
20240418,104500,81416127,1626,1626,1626,1626,469
20240418,104400,80653533,1624,1624,1624,1624,0
20240418,104300,80653533,1624,1624,1624,1624,150
20240418,104200,80409933,1624,1624,1626,1624,201
20240418,104100,80083507,1626,1626,1626,1626,0
20240418,104000,80083507,1626,1626,1626,1626,0
20240418,103900,80083507,1626,1626,1626,1626,0
20240418,103800,80083507,1626,1626,1626,1626,0
20240418,103700,80083507,1626,1626,1626,1626,0
20240418,103600,80083507,1626,1626,1626,1626,0
20240418,103500,80083507,1626,1626,1626,1626,0
20240418,103400,80083507,1626,1626,1626,1626,142
20240418,103300,79852615,1624,1624,1624,1624,0
20240418,103200,79852615,1624,1624,1624,1624,0
20240418,103100,79852615,1624,1624,1624,1624,4
20240418,103000,79846119,1624,1624,1624,1624,0
20240418,102900,79846119,1624,1624,1624,1624,0
20240418,102800,79846119,1624,1624,1624,1624,0
20240418,102700,79846119,1624,1627,1627,1624,336
20240418,102600,79300365,1628,1627,1628,1627,1164
20240418,102500,77405468,1627,1627,1627,1627,252
20240418,102400,76995464,1625,1625,1625,1625,0
20240418,102300,76995464,1625,1625,1625,1625,1
20240418,102200,76993839,1627,1627,1627,1627,0
20240418,102100,76993839,1627,1627,1627,1627,0
20240418,102000,76993839,1627,1627,1627,1627,300
20240418,101900,76505739,1628,1628,1628,1628,0
20240418,101800,76505739,1628,1628,1628,1628,0
20240418,101700,76505739,1628,1624,1628,1624,502
20240418,101600,75690487,1626,1626,1626,1626,500
20240418,101500,74877487,1628,1627,1628,1627,202
20240418,101400,74548831,1628,1628,1628,1628,1
20240418,101300,74547203,1627,1627,1627,1627,18
20240418,101200,74517917,1628,1625,1628,1624,1093
20240418,101100,72742833,1626,1625,1626,1625,2972
20240418,101000,67912313,1624,1624,1624,1624,2018
20240418,100900,64635081,1624,1623,1624,1623,508
20240418,100800,63810093,1623,1624,1624,1623,19
20240418,100700,63779252,1625,1624,1625,1624,1230
20240418,100600,61781702,1625,1625,1625,1625,0
20240418,100500,61781702,1625,1625,1625,1625,0
20240418,100400,61781702,1625,1625,1625,1625,0
20240418,100300,61781702,1625,1625,1625,1625,220
20240418,100200,61424202,1625,1625,1625,1625,305
20240418,100100,60928577,1625,1625,1625,1625,0
20240418,100000,60928577,1625,1625,1625,1625,195
20240418,095900,60611702,1628,1628,1628,1628,0
20240418,095800,60611702,1628,1628,1628,1628,1
20240418,095700,60610074,1626,1626,1626,1626,0
20240418,095600,60610074,1626,1628,1628,1626,105
20240418,095500,60439144,1626,1626,1626,1626,5269
20240418,095400,51871750,1626,1624,1626,1624,4002
20240418,095300,45365880,1624,1624,1624,1624,50
20240418,095200,45284680,1624,1624,1624,1624,0
20240418,095100,45284680,1624,1624,1624,1624,1
20240418,095000,45283056,1615,1615,1615,1615,0
20240418,094900,45283056,1615,1615,1615,1615,0
20240418,094800,45283056,1615,1615,1615,1615,0
20240418,094700,45283056,1615,1624,1624,1615,1036
20240418,094600,43606435,1624,1624,1624,1624,500
20240418,094500,42794435,1624,1624,1624,1624,904
20240418,094400,41326339,1624,1623,1624,1623,297
20240418,094300,40844306,1623,1622,1623,1622,12
20240418,094200,40824837,1622,1622,1622,1622,93
20240418,094100,40673991,1622,1622,1622,1622,30
20240418,094000,40625331,1613,1622,1622,1613,6100
20240418,093900,30773110,1624,1624,1624,1624,2
20240418,093800,30769862,1624,1621,1624,1621,2864
20240418,093700,26123785,1620,1620,1620,1620,207
20240418,093600,25788445,1620,1620,1620,1620,6
20240418,093500,25778725,1620,1620,1620,1620,301
20240418,093400,25291105,1615,1620,1620,1615,31
20240418,093300,25240890,1620,1614,1620,1614,269
20240418,093200,24805524,1614,1615,1615,1614,440
20240418,093100,24095279,1614,1614,1614,1614,0
20240418,093000,24095279,1614,1614,1614,1614,0
20240418,092900,24095279,1614,1614,1614,1614,0
20240418,092800,24095279,1614,1614,1614,1614,0
20240418,092700,24095279,1614,1614,1614,1614,0
20240418,092600,24095279,1614,1614,1614,1614,0
20240418,092500,24095279,1614,1614,1614,1614,145
20240418,092400,23861249,1614,1614,1614,1614,0
20240418,092300,23861249,1614,1615,1615,1614,110
20240418,092200,23683695,1615,1615,1615,1615,1000
20240418,092100,22068695,1615,1615,1615,1615,0
20240418,092000,22068695,1615,1619,1619,1615,4000
20240418,091900,15608037,1620,1619,1620,1619,57
20240418,091800,15515747,1620,1620,1620,1620,0
20240418,091700,15515747,1620,1620,1620,1620,0
20240418,091600,15515747,1620,1620,1620,1620,38
20240418,091500,15454187,1620,1620,1620,1620,100
20240418,091400,15292187,1620,1620,1620,1620,336
20240418,091300,14747867,1620,1620,1620,1620,51
20240418,091200,14665247,1620,1620,1620,1620,0
20240418,091100,14665247,1620,1620,1620,1620,10
20240418,091000,14649047,1624,1624,1624,1624,0
20240418,090900,14649047,1624,1620,1624,1620,2047
20240418,090800,11332903,1620,1620,1620,1620,1643
20240418,090700,8671243,1620,1620,1620,1620,7
20240418,090600,8659903,1619,1619,1619,1619,420
20240418,090500,7979923,1619,1619,1619,1619,0
20240418,090400,7979923,1619,1619,1619,1619,0
20240418,090300,7979923,1619,1619,1619,1619,207
20240418,090200,7644790,1619,1619,1619,1619,10
20240418,090100,7628600,1619,1616,1619,1616,3042
20240418,090000,2706002,1610,1610,1610,1602,1681