stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191400,359394377,384,384,384,384,12627
20240418,191300,359394377,384,384,384,384,0
20240418,191200,359394377,384,384,384,384,0
20240418,191100,359394377,384,384,384,384,0
20240418,191000,359394377,384,384,384,384,0
20240418,190900,359394377,384,384,384,384,0
20240418,190800,359394377,384,384,384,384,0
20240418,190700,359394377,384,384,384,384,0
20240418,190600,359394377,384,384,384,384,0
20240418,190500,359394377,384,384,384,384,0
20240418,190400,359394377,384,384,384,384,0
20240418,190300,359394377,384,384,384,384,0
20240418,190200,359394377,384,384,384,384,0
20240418,190100,359394377,384,384,384,384,0
20240418,190000,359394377,384,384,384,384,0
20240418,185900,359394377,384,384,384,384,0
20240418,185800,359394377,384,384,384,384,0
20240418,185700,359394377,384,384,384,384,0
20240418,185600,359394377,384,384,384,384,0
20240418,185500,359394377,384,384,384,384,0
20240418,185400,359394377,384,384,384,384,0
20240418,185300,359394377,384,384,384,384,0
20240418,185200,359394377,384,384,384,384,0
20240418,185100,359394377,384,384,384,384,0
20240418,185000,359394377,384,384,384,384,0
20240418,184900,359394377,384,384,384,384,0
20240418,184800,359394377,384,384,384,384,0
20240418,184700,359394377,384,384,384,384,0
20240418,184600,359394377,384,384,384,384,0
20240418,184500,359394377,384,384,384,384,0
20240418,184400,359394377,384,384,384,384,12627
20240418,184300,359394377,384,384,384,384,0
20240418,184200,359394377,384,384,384,384,0
20240418,184100,359394377,384,384,384,384,0
20240418,184000,359394377,384,384,384,384,0
20240418,183900,359394377,384,384,384,384,0
20240418,183800,359394377,384,384,384,384,0
20240418,183700,359394377,384,384,384,384,0
20240418,183600,359394377,384,384,384,384,0
20240418,183500,359394377,384,384,384,384,0
20240418,183400,359394377,384,384,384,384,0
20240418,183300,359394377,384,384,384,384,0
20240418,183200,359394377,384,384,384,384,0
20240418,183100,359394377,384,384,384,384,0
20240418,183000,359394377,384,384,384,384,0
20240418,182900,359394377,384,384,384,384,0
20240418,182800,359394377,384,384,384,384,0
20240418,182700,359394377,384,384,384,384,0
20240418,182600,359394377,384,384,384,384,0
20240418,182500,359394377,384,384,384,384,0
20240418,182400,359394377,384,384,384,384,0
20240418,182300,359394377,384,384,384,384,0
20240418,182200,359394377,384,384,384,384,0
20240418,182100,359394377,384,384,384,384,0
20240418,182000,359394377,384,384,384,384,0
20240418,181900,359394377,384,384,384,384,0
20240418,181800,359394377,384,384,384,384,0
20240418,181700,359394377,384,384,384,384,0
20240418,181600,359394377,384,384,384,384,0
20240418,181500,359394377,384,384,384,384,0
20240418,181400,359394377,384,384,384,384,12627
20240418,181300,359394377,384,384,384,384,0
20240418,181200,359394377,384,384,384,384,0
20240418,181100,359394377,384,384,384,384,0
20240418,181000,359394377,384,384,384,384,0
20240418,180900,359394377,384,384,384,384,0
20240418,180800,359394377,384,384,384,384,0
20240418,180700,359394377,384,384,384,384,0
20240418,180600,359394377,384,384,384,384,0
20240418,180500,359394377,384,384,384,384,0
20240418,180400,359394377,384,384,384,384,0
20240418,180300,359394377,384,384,384,384,0
20240418,180200,359394377,384,384,384,384,0
20240418,180100,359394377,384,384,384,384,0
20240418,180000,359394377,384,384,384,384,0
20240418,175900,359394377,384,384,384,384,0
20240418,175800,359394377,384,384,384,384,0
20240418,175700,359394377,384,384,384,384,0
20240418,175600,359394377,384,384,384,384,0
20240418,175500,359394377,384,384,384,384,0
20240418,175400,359394377,384,384,384,384,0
20240418,175300,359394377,384,384,384,384,0
20240418,175200,359394377,384,384,384,384,0
20240418,175100,359394377,384,384,384,384,0
20240418,175000,359394377,384,384,384,384,0
20240418,174900,359394377,384,384,384,384,0
20240418,174800,359394377,384,384,384,384,0
20240418,174700,359394377,384,384,384,384,0
20240418,174600,359394377,384,384,384,384,0
20240418,174500,359394377,384,384,384,384,0
20240418,174400,359394377,384,384,384,384,12627
20240418,174300,359394377,384,384,384,384,0
20240418,174200,359394377,384,384,384,384,0
20240418,174100,359394377,384,384,384,384,0
20240418,174000,359394377,384,384,384,384,0
20240418,173900,359394377,384,384,384,384,0
20240418,173800,359394377,384,384,384,384,0
20240418,173700,359394377,384,384,384,384,0
20240418,173600,359394377,384,384,384,384,0
20240418,173500,359394377,384,384,384,384,0
20240418,173400,359394377,384,384,384,384,0
20240418,173300,359394377,384,384,384,384,0
20240418,173200,359394377,384,384,384,384,0
20240418,173100,359394377,384,384,384,384,0
20240418,173000,359394377,384,384,384,384,0
20240418,172900,359394377,384,384,384,384,0
20240418,172800,359394377,384,384,384,384,0
20240418,172700,359394377,384,384,384,384,0
20240418,172600,359394377,384,384,384,384,0
20240418,172500,359394377,384,384,384,384,0
20240418,172400,359394377,384,384,384,384,0
20240418,172300,359394377,384,384,384,384,0
20240418,172200,359394377,384,384,384,384,0
20240418,172100,359394377,384,384,384,384,0
20240418,172000,359394377,384,384,384,384,0
20240418,171900,359394377,384,384,384,384,0
20240418,171800,359394377,384,384,384,384,0
20240418,171700,359394377,384,384,384,384,0
20240418,171600,359394377,384,384,384,384,0
20240418,171500,359394377,384,384,384,384,0
20240418,171400,359394377,384,384,384,384,12627
20240418,171300,359394377,384,384,384,384,0
20240418,171200,359394377,384,384,384,384,0
20240418,171100,359394377,384,384,384,384,0
20240418,171000,359394377,384,384,384,384,0
20240418,170900,359394377,384,384,384,384,0
20240418,170800,359394377,384,384,384,384,0
20240418,170700,359394377,384,384,384,384,0
20240418,170600,359394377,384,384,384,384,0
20240418,170500,359394377,384,384,384,384,0
20240418,170400,359394377,384,384,384,384,0
20240418,170300,359394377,384,384,384,384,0
20240418,170200,359394377,384,384,384,384,0
20240418,170100,359394377,384,384,384,384,0
20240418,170000,359394377,384,384,384,384,0
20240418,165900,359394377,384,384,384,384,0
20240418,165800,359394377,384,384,384,384,0
20240418,165700,359394377,384,384,384,384,0
20240418,165600,359394377,384,384,384,384,0
20240418,165500,359394377,384,384,384,384,0
20240418,165400,359394377,384,384,384,384,0
20240418,165300,359394377,384,384,384,384,0
20240418,165200,359394377,384,384,384,384,0
20240418,165100,359394377,384,384,384,384,0
20240418,165000,359394377,384,384,384,384,0
20240418,164900,359394377,384,384,384,384,0
20240418,164800,359394377,384,384,384,384,0
20240418,164700,359394377,384,384,384,384,0
20240418,164600,359394377,384,384,384,384,0
20240418,164500,359394377,384,384,384,384,0
20240418,164400,359394377,384,384,384,384,12627
20240418,164300,359394377,384,384,384,384,0
20240418,164200,359394377,384,384,384,384,0
20240418,164100,359394377,384,384,384,384,0
20240418,164000,359394377,384,384,384,384,0
20240418,163900,359394377,384,384,384,384,0
20240418,163800,359394377,384,384,384,384,0
20240418,163700,359394377,384,384,384,384,0
20240418,163600,359394377,384,384,384,384,0
20240418,163500,359394377,384,384,384,384,0
20240418,163400,359394377,384,384,384,384,0
20240418,163300,359394377,384,384,384,384,0
20240418,163200,359394377,384,384,384,384,0
20240418,163100,359394377,384,384,384,384,0
20240418,163000,359394377,384,384,384,384,0
20240418,162900,359394377,384,384,384,384,0
20240418,162800,359394377,384,384,384,384,0
20240418,162700,359394377,384,384,384,384,0
20240418,162600,359394377,384,384,384,384,0
20240418,162500,359394377,384,384,384,384,0
20240418,162400,359394377,384,384,384,384,0
20240418,162300,359394377,384,384,384,384,0
20240418,162200,359394377,384,384,384,384,0
20240418,162100,359394377,384,384,384,384,0
20240418,162000,359394377,384,384,384,384,0
20240418,161900,359394377,384,384,384,384,0
20240418,161800,359394377,384,384,384,384,0
20240418,161700,359394377,384,384,384,384,0
20240418,161600,359394377,384,384,384,384,0
20240418,161500,359394377,384,384,384,384,0
20240418,161400,359394377,384,384,384,384,12627
20240418,161300,359394377,384,384,384,384,0
20240418,161200,359394377,384,384,384,384,0
20240418,161100,359394377,384,384,384,384,0
20240418,161000,359394377,384,384,384,384,0
20240418,160900,359394377,384,384,384,384,0
20240418,160800,359394377,384,384,384,384,0
20240418,160700,359394377,384,384,384,384,0
20240418,160600,359394377,384,384,384,384,0
20240418,160500,359394377,384,384,384,384,0
20240418,160400,359394377,384,384,384,384,0
20240418,160300,359394377,384,384,384,384,0
20240418,160200,359394377,384,384,384,384,0
20240418,160100,359394377,384,384,384,384,0
20240418,160000,359394377,384,384,384,384,0
20240418,155900,359394377,384,384,384,384,0
20240418,155800,359394377,384,384,384,384,0
20240418,155700,359394377,384,384,384,384,0
20240418,155600,359394377,384,384,384,384,0
20240418,155500,359394377,384,384,384,384,0
20240418,155400,359394377,384,384,384,384,0
20240418,155300,359394377,384,384,384,384,0
20240418,155200,359394377,384,384,384,384,0
20240418,155100,359394377,384,384,384,384,0
20240418,155000,359394377,384,384,384,384,0
20240418,154900,359394377,384,384,384,384,0
20240418,154800,359394377,384,384,384,384,0
20240418,154700,359394377,384,384,384,384,0
20240418,154600,359394377,384,384,384,384,0
20240418,154500,359394377,384,384,384,384,0
20240418,154400,359394377,384,384,384,384,12627
20240418,154300,359394377,384,384,384,384,0
20240418,154200,359394377,384,384,384,384,0
20240418,154100,359394377,384,384,384,384,0
20240418,154000,359394377,384,384,384,384,0
20240418,153900,359394377,384,384,384,384,0
20240418,153800,359394377,384,384,384,384,0
20240418,153700,359394377,384,384,384,384,0
20240418,153600,359394377,384,384,384,384,0
20240418,153500,359394377,384,384,384,384,0
20240418,153400,359394377,384,384,384,384,0
20240418,153300,359394377,384,384,384,384,0
20240418,153200,359394377,384,384,384,384,0
20240418,153100,359394377,384,384,384,384,0
20240418,153000,359394377,384,384,384,384,12627
20240418,152900,354545609,384,384,384,384,0
20240418,152800,354545609,384,384,384,384,0
20240418,152700,354545609,384,384,384,384,0
20240418,152600,354545609,384,384,384,384,0
20240418,152500,354545609,384,384,384,384,0
20240418,152400,354545609,384,384,384,384,0
20240418,152300,354545609,384,384,384,384,0
20240418,152200,354545609,384,384,384,384,0
20240418,152100,354545609,384,384,384,384,0
20240418,152000,354545609,384,384,384,384,0
20240418,151900,354545609,384,383,384,383,1261
20240418,151800,354061657,383,384,384,383,1289
20240418,151700,353566970,384,383,384,383,2635
20240418,151600,352555944,383,383,383,383,1186
20240418,151500,352101706,384,384,384,384,1
20240418,151400,352101322,384,384,384,384,1
20240418,151300,352100938,384,384,384,384,128
20240418,151200,352051786,384,384,384,384,0
20240418,151100,352051786,384,384,384,384,0
20240418,151000,352051786,384,384,384,384,6
20240418,150900,352049482,384,384,384,384,0
20240418,150800,352049482,384,384,384,384,5
20240418,150700,352047562,384,384,384,384,101
20240418,150600,352008778,384,384,384,384,899
20240418,150500,351663562,384,384,384,384,0
20240418,150400,351663562,384,384,384,384,0
20240418,150300,351663562,384,384,384,384,1005
20240418,150200,351277642,384,384,384,384,1
20240418,150100,351277258,383,383,383,383,2900
20240418,150000,350166558,384,384,384,384,1
20240418,145900,350166174,384,384,384,384,0
20240418,145800,350166174,384,384,384,384,0
20240418,145700,350166174,384,384,384,384,3001
20240418,145600,349013790,384,384,384,384,5772
20240418,145500,346797342,384,384,384,382,32049
20240418,145400,334542276,383,383,383,383,0
20240418,145300,334542276,383,383,383,383,50
20240418,145200,334523126,383,383,383,383,0
20240418,145100,334523126,383,383,383,383,508
20240418,145000,334328562,384,384,384,384,0
20240418,144900,334328562,384,384,384,384,17
20240418,144800,334322034,384,383,384,383,43
20240418,144700,334305547,384,384,384,384,0
20240418,144600,334305547,384,384,384,384,4
20240418,144500,334304011,384,384,384,383,531
20240418,144400,334100607,383,383,383,383,51
20240418,144300,334081074,383,383,383,382,1732
20240418,144200,333417719,383,383,383,383,33
20240418,144100,333405080,383,383,383,383,76
20240418,144000,333375972,383,383,383,383,326
20240418,143900,333251114,384,384,384,384,1
20240418,143800,333250730,384,384,384,384,0
20240418,143700,333250730,384,384,384,383,2501
20240418,143600,332290846,383,383,383,383,600
20240418,143500,332061046,383,383,383,383,1000
20240418,143400,331678046,383,382,383,382,69115
20240418,143300,305207190,382,382,382,382,1811
20240418,143200,304515388,382,382,382,382,7000
20240418,143100,301841388,382,382,382,382,0
20240418,143000,301841388,382,382,382,382,323
20240418,142900,301718002,382,382,382,382,0
20240418,142800,301718002,382,382,382,382,0
20240418,142700,301718002,382,383,383,382,829
20240418,142600,301401322,383,383,383,383,0
20240418,142500,301401322,383,383,383,383,0
20240418,142400,301401322,383,383,383,383,0
20240418,142300,301401322,383,383,383,383,0
20240418,142200,301401322,383,383,383,383,0
20240418,142100,301401322,383,382,383,382,3
20240418,142000,301400175,382,383,383,382,2898
20240418,141900,300292641,383,383,383,383,1
20240418,141800,300292258,383,383,383,383,0
20240418,141700,300292258,383,383,383,383,1
20240418,141600,300291875,382,382,382,382,200
20240418,141500,300215475,383,383,383,383,0
20240418,141400,300215475,383,383,383,383,0
20240418,141300,300215475,383,383,383,383,13054
20240418,141200,295215793,383,383,383,383,0
20240418,141100,295215793,383,383,383,383,1000
20240418,141000,294832793,383,383,383,383,1000
20240418,140900,294449793,382,382,382,382,9072
20240418,140800,290984289,382,382,382,382,2402
20240418,140700,290066725,382,382,382,382,19
20240418,140600,290059467,381,381,381,381,3
20240418,140500,290058324,382,382,382,382,0
20240418,140400,290058324,382,382,382,382,0
20240418,140300,290058324,382,382,382,382,509
20240418,140200,289863886,382,382,382,382,0
20240418,140100,289863886,382,382,382,382,510
20240418,140000,289669066,381,381,381,381,2000
20240418,135900,288907066,381,381,381,381,1
20240418,135800,288906685,381,381,381,381,3307
20240418,135700,287646718,380,380,380,380,0
20240418,135600,287646718,380,381,381,380,31398
20240418,135500,275686952,381,381,381,381,0
20240418,135400,275686952,381,382,382,381,1465
20240418,135300,275127681,383,383,383,383,1026
20240418,135200,274734723,383,383,383,383,21
20240418,135100,274726680,383,383,383,383,1
20240418,135000,274726297,382,382,382,382,3445
20240418,134900,273410307,382,382,382,382,700
20240418,134800,273142907,382,382,382,382,10
20240418,134700,273139087,382,382,382,382,10
20240418,134600,273135267,382,382,382,382,0
20240418,134500,273135267,382,382,382,382,580
20240418,134400,272913707,382,382,382,382,0
20240418,134300,272913707,382,383,383,382,11
20240418,134200,272909495,383,383,383,383,1310
20240418,134100,272407765,382,382,382,382,0
20240418,134000,272407765,382,383,383,382,10242
20240418,133900,268495079,383,383,383,383,0
20240418,133800,268495079,383,383,383,383,1
20240418,133700,268494696,383,383,383,383,0
20240418,133600,268494696,383,383,383,383,263
20240418,133500,268393967,382,382,382,382,0
20240418,133400,268393967,382,383,383,382,1119
20240418,133300,267965392,383,383,383,383,50
20240418,133200,267946242,383,383,383,383,2
20240418,133100,267945476,383,383,383,383,2
20240418,133000,267944710,383,383,383,383,0
20240418,132900,267944710,383,383,383,383,10
20240418,132800,267940880,383,383,383,383,49
20240418,132700,267922113,383,383,383,383,0
20240418,132600,267922113,383,383,383,383,34
20240418,132500,267909091,383,383,383,383,908
20240418,132400,267561327,383,383,383,383,2118
20240418,132300,266750133,383,383,383,383,8023
20240418,132200,263677324,383,382,383,382,7695
20240418,132100,260737833,382,382,382,382,3396
20240418,132000,259440561,382,382,382,382,1604
20240418,131900,258827833,382,382,382,382,13679
20240418,131800,253602455,382,382,382,381,2592
20240418,131700,252614705,382,381,382,381,1112
20240418,131600,252189922,381,382,382,381,1510
20240418,131500,251614602,382,382,382,381,1583
20240418,131400,251011146,382,382,382,382,828
20240418,131300,250694850,382,382,382,382,905
20240418,131200,250349140,382,382,382,382,517
20240418,131100,250151646,382,382,382,382,110
20240418,131000,250109626,382,382,382,381,653
20240418,130900,249860640,382,382,382,382,71
20240418,130800,249833518,382,382,382,382,13
20240418,130700,249828552,382,381,382,381,4
20240418,130600,249827026,382,382,382,382,214
20240418,130500,249745278,382,382,382,382,171
20240418,130400,249679956,382,382,382,381,118
20240418,130300,249634881,382,382,382,381,129
20240418,130200,249585604,382,382,382,381,47
20240418,130100,249567651,381,382,382,381,110
20240418,130000,249525633,382,382,382,381,617
20240418,125900,249290441,382,382,382,381,1025
20240418,125800,248898894,382,381,382,381,30
20240418,125700,248887436,382,381,382,381,1029
20240418,125600,248494362,382,382,382,381,104
20240418,125500,248454635,382,382,382,382,1110
20240418,125400,248030615,382,382,382,382,500
20240418,125300,247839615,381,381,381,381,500
20240418,125200,247649115,381,381,381,381,449
20240418,125100,247478046,381,383,383,381,554
20240418,125000,247265919,382,383,383,382,2468
20240418,124900,246323142,383,382,383,382,2634
20240418,124800,245316953,382,382,382,382,0
20240418,124700,245316953,382,382,382,382,103
20240418,124600,245277607,382,382,382,382,11264
20240418,124500,240974759,382,383,383,382,2
20240418,124400,240973994,383,383,383,383,3
20240418,124300,240972845,382,382,382,382,0
20240418,124200,240972845,382,382,382,382,100
20240418,124100,240934645,382,382,382,382,0
20240418,124000,240934645,382,382,382,382,759
20240418,123900,240644707,382,382,382,382,0
20240418,123800,240644707,382,382,382,382,2000
20240418,123700,239880707,382,382,382,382,7200
20240418,123600,237130307,382,382,382,382,1250
20240418,123500,236652807,383,383,383,383,685
20240418,123400,236390452,383,383,383,383,3677
20240418,123300,234982161,383,382,383,382,1912
20240418,123200,234251767,382,382,382,382,12334
20240418,123100,229540179,381,381,381,381,7286
20240418,123000,226764213,381,381,381,381,228
20240418,122900,226677345,381,381,381,381,303
20240418,122800,226561902,380,381,381,380,311
20240418,122700,226443412,381,381,381,381,51
20240418,122600,226423981,381,380,381,380,251
20240418,122500,226328365,381,381,381,381,1701
20240418,122400,225680284,381,381,381,381,2006
20240418,122300,224915998,381,381,381,381,10
20240418,122200,224912188,381,381,381,381,713
20240418,122100,224640535,381,381,381,381,274
20240418,122000,224536141,381,381,381,381,31
20240418,121900,224524330,381,380,381,380,713
20240418,121800,224253377,381,381,381,381,2900
20240418,121700,223148477,380,380,380,380,2621
20240418,121600,222152497,381,381,381,381,175
20240418,121500,222085822,381,381,381,381,25
20240418,121400,222076297,381,381,381,381,2
20240418,121300,222075535,381,381,381,381,6135
20240418,121200,219738100,381,381,381,380,5305
20240418,121100,217721693,381,381,381,381,400
20240418,121000,217569293,381,381,381,381,0
20240418,120900,217569293,381,381,381,381,19
20240418,120800,217562054,381,381,381,381,3011
20240418,120700,216414863,381,381,381,381,30
20240418,120600,216403433,381,381,381,381,0
20240418,120500,216403433,381,381,381,381,5019
20240418,120400,214491194,381,381,381,381,10
20240418,120300,214487384,381,381,381,381,3
20240418,120200,214486241,381,381,381,381,48
20240418,120100,214467953,381,381,381,381,0
20240418,120000,214467953,381,380,381,380,154
20240418,115900,214409379,381,381,381,380,3731
20240418,115800,212991348,381,380,381,380,3201
20240418,115700,211774768,380,380,380,380,230
20240418,115600,211687368,379,381,381,379,100210
20240418,115500,173661372,381,381,381,381,1828
20240418,115400,172964904,381,380,381,380,1001
20240418,115300,172583524,381,381,381,381,1
20240418,115200,172583143,381,381,381,381,0
20240418,115100,172583143,381,381,381,381,75
20240418,115000,172554568,381,381,381,381,205
20240418,114900,172476463,381,381,381,381,34
20240418,114800,172463509,381,381,381,380,7535
20240418,114700,169593207,381,381,381,381,1
20240418,114600,169592826,381,381,381,381,1808
20240418,114500,168903978,381,381,381,381,2903
20240418,114400,167797935,381,381,381,381,103
20240418,114300,167758692,381,381,381,381,60
20240418,114200,167735832,381,381,381,381,0
20240418,114100,167735832,381,381,381,381,1
20240418,114000,167735451,381,381,381,381,1
20240418,113900,167735070,380,381,381,380,943
20240418,113800,167376725,381,382,382,381,686
20240418,113700,167115358,381,382,382,381,1300
20240418,113600,166619758,382,382,382,382,1
20240418,113500,166619376,382,382,382,382,0
20240418,113400,166619376,382,382,382,382,500
20240418,113300,166428376,382,382,382,382,0
20240418,113200,166428376,382,382,382,382,1
20240418,113100,166427994,382,382,382,382,634
20240418,113000,166185806,382,382,382,382,50
20240418,112900,166166706,382,382,382,382,0
20240418,112800,166166706,382,382,382,382,2022
20240418,112700,165394302,382,381,382,381,463
20240418,112600,165217898,382,382,382,381,3002
20240418,112500,164074134,381,382,382,381,1204
20240418,112400,163615216,382,382,382,382,107
20240418,112300,163574342,382,382,382,382,1
20240418,112200,163573960,381,381,381,381,0
20240418,112100,163573960,381,381,381,381,0
20240418,112000,163573960,381,381,381,381,0
20240418,111900,163573960,381,382,382,381,1428
20240418,111800,163029890,381,381,381,381,0
20240418,111700,163029890,381,381,381,381,1700
20240418,111600,162382190,381,381,381,381,425
20240418,111500,162220265,381,382,382,381,1644
20240418,111400,161593900,382,382,382,382,0
20240418,111300,161593900,382,382,382,382,84
20240418,111200,161561812,381,381,381,381,285
20240418,111100,161453227,381,381,381,381,1520
20240418,111000,160874107,382,382,382,382,1
20240418,110900,160873725,381,381,382,381,78
20240418,110800,160844006,382,382,382,381,2095
20240418,110700,160044336,382,382,382,382,3171
20240418,110600,158833014,381,381,381,381,16333
20240418,110500,152610141,380,380,380,380,42
20240418,110400,152594181,380,380,380,380,10000
20240418,110300,148794181,380,381,381,380,696
20240418,110200,148529169,381,381,381,381,89
20240418,110100,148495260,381,381,381,381,0
20240418,110000,148495260,381,381,381,381,49
20240418,105900,148476591,381,381,381,381,38
20240418,105800,148462113,381,381,381,381,1
20240418,105700,148461732,381,381,381,381,266
20240418,105600,148360386,381,381,381,380,713
20240418,105500,148088741,381,381,381,381,208
20240418,105400,148009493,380,380,380,380,11200
20240418,105300,143753493,380,380,380,380,2405
20240418,105200,142839593,381,380,381,380,301
20240418,105100,142725212,380,380,380,380,500
20240418,105000,142535212,380,381,381,380,207
20240418,104900,142456352,381,381,381,381,711
20240418,104800,142185461,381,381,381,381,561
20240418,104700,141971720,381,381,381,380,1319
20240418,104600,141469183,381,380,381,380,1001
20240418,104500,141088802,381,381,381,381,5
20240418,104400,141086897,381,381,381,381,39
20240418,104300,141072038,381,381,381,381,190
20240418,104200,140999648,381,381,381,381,452
20240418,104100,140827436,381,381,381,381,4
20240418,104000,140825912,380,381,381,380,471
20240418,103900,140646831,381,381,381,381,320
20240418,103800,140524911,381,380,381,380,10001
20240418,103700,136724530,381,381,381,381,36
20240418,103600,136710814,381,381,381,381,1010
20240418,103500,136326004,381,380,381,380,32
20240418,103400,136313834,381,381,381,381,4714
20240418,103300,134517800,381,381,381,381,12
20240418,103200,134513228,382,382,382,382,4
20240418,103100,134511700,382,382,382,382,1
20240418,103000,134511318,382,382,382,382,6978
20240418,102900,131845722,382,381,382,381,2
20240418,102800,131844959,382,381,382,380,6000
20240418,102700,129558580,381,382,382,381,3
20240418,102600,129557436,381,382,382,380,3251
20240418,102500,128321799,382,381,382,381,2628
20240418,102400,127320527,381,381,381,379,77891
20240418,102300,97730711,381,381,381,381,0
20240418,102200,97730711,381,382,382,381,5184
20240418,102100,95755524,382,382,382,382,5020
20240418,102000,93837884,382,382,382,382,0
20240418,101900,93837884,382,382,382,382,201
20240418,101800,93761102,382,382,382,382,0
20240418,101700,93761102,382,382,382,382,1500
20240418,101600,93188102,382,382,382,382,1303
20240418,101500,92690356,381,382,382,381,2003
20240418,101400,91927210,383,382,383,382,2148
20240418,101300,91104665,383,383,383,383,300
20240418,101200,90989765,383,383,383,383,100
20240418,101100,90951465,383,383,383,382,151
20240418,101000,90893634,383,383,383,383,1
20240418,100900,90893251,382,382,382,382,1031
20240418,100800,90499409,381,381,381,381,1
20240418,100700,90499028,382,382,382,382,205
20240418,100600,90420718,381,382,382,381,2191
20240418,100500,89583946,382,382,382,382,40
20240418,100400,89568666,382,382,382,382,2
20240418,100300,89567902,382,382,382,382,52
20240418,100200,89548038,381,381,381,381,282
20240418,100100,89440596,382,382,382,381,2605
20240418,100000,88445589,381,382,382,381,5803
20240418,095900,86233843,382,381,382,381,11
20240418,095800,86229643,382,382,382,382,101
20240418,095700,86191061,382,382,382,381,2083
20240418,095600,85397193,382,382,382,382,287
20240418,095500,85287559,382,382,382,382,76
20240418,095400,85258527,382,382,382,381,136
20240418,095300,85206580,382,382,382,382,1113
20240418,095200,84781414,382,382,382,382,126
20240418,095100,84733282,382,382,382,382,3313
20240418,095000,83467716,382,381,382,381,1103
20240418,094900,83047370,382,383,383,382,501
20240418,094800,82855987,381,382,382,379,84346
20240418,094700,50806365,384,384,384,384,53
20240418,094600,50786013,384,384,384,384,0
20240418,094500,50786013,384,384,384,384,44
20240418,094400,50769117,384,384,384,384,130
20240418,094300,50719197,382,384,384,382,102
20240418,094200,50680033,382,384,384,382,362
20240418,094100,50541625,384,383,384,382,10
20240418,094000,50537795,383,383,383,383,2
20240418,093900,50537029,382,382,383,382,32442
20240418,093800,38144175,382,383,383,382,2000
20240418,093700,37379738,383,384,384,383,2
20240418,093600,37378971,384,384,384,384,3
20240418,093500,37377819,384,384,384,384,795
20240418,093400,37072539,384,384,384,384,30
20240418,093300,37061019,384,384,384,384,20
20240418,093200,37053339,384,384,384,384,41
20240418,093100,37037595,384,384,384,384,5014
20240418,093000,35112219,383,383,384,383,259
20240418,092900,35012997,384,383,384,383,980
20240418,092800,34637637,383,383,383,383,1204
20240418,092700,34176505,384,383,384,383,1010
20240418,092600,33789665,384,384,384,384,386
20240418,092500,33641441,384,383,384,383,2201
20240418,092400,32798257,383,383,383,383,0
20240418,092300,32798257,383,383,383,383,0
20240418,092200,32798257,383,383,383,383,2013
20240418,092100,32027278,384,383,384,383,5019
20240418,092000,30104982,384,384,384,384,157
20240418,091900,30044694,384,384,384,384,534
20240418,091800,29839638,383,384,384,383,1025
20240418,091700,29447038,384,383,384,383,16
20240418,091600,29440895,383,384,384,383,506
20240418,091500,29246597,384,384,384,384,52
20240418,091400,29226629,384,384,384,384,100
20240418,091300,29188229,384,384,385,384,2134
20240418,091200,28368769,384,384,384,384,3937
20240418,091100,26856961,384,383,384,382,511
20240418,091000,26661257,383,383,383,383,1491
20240418,090900,26090204,383,382,383,382,5002
20240418,090800,24178438,382,382,382,382,9486
20240418,090700,20554786,381,382,382,381,1876
20240418,090600,19838911,382,381,382,381,352
20240418,090500,19704528,379,380,380,379,22748
20240418,090400,11062288,379,380,380,379,1127
20240418,090300,10634655,380,380,380,380,7275
20240418,090200,7870155,380,380,380,380,2500
20240418,090100,6920155,380,381,381,380,3122
20240418,090000,5733669,381,381,381,381,15049