stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,205200,40390208128,578,578,578,578,387152
20240418,205100,40390208128,578,578,578,578,0
20240418,205000,40390208128,578,578,578,578,0
20240418,204900,40390208128,578,578,578,578,0
20240418,204800,40390208128,578,578,578,578,0
20240418,204700,40390208128,578,578,578,578,0
20240418,204600,40390208128,578,578,578,578,0
20240418,204500,40390208128,578,578,578,578,0
20240418,204400,40390208128,578,578,578,578,0
20240418,204300,40390208128,578,578,578,578,0
20240418,204200,40390208128,578,578,578,578,0
20240418,204100,40390208128,578,578,578,578,0
20240418,204000,40390208128,578,578,578,578,0
20240418,203900,40390208128,578,578,578,578,0
20240418,203800,40390208128,578,578,578,578,0
20240418,203700,40390208128,578,578,578,578,0
20240418,203600,40390208128,578,578,578,578,0
20240418,203500,40390208128,578,578,578,578,0
20240418,203400,40390208128,578,578,578,578,0
20240418,203300,40390208128,578,578,578,578,0
20240418,203200,40390208128,578,578,578,578,0
20240418,203100,40390208128,578,578,578,578,0
20240418,203000,40390208128,578,578,578,578,0
20240418,202900,40390208128,578,578,578,578,0
20240418,202800,40390208128,578,578,578,578,0
20240418,202700,40390208128,578,578,578,578,0
20240418,202600,40390208128,578,578,578,578,0
20240418,202500,40390208128,578,578,578,578,0
20240418,202400,40390208128,578,578,578,578,0
20240418,202300,40390208128,578,578,578,578,0
20240418,202200,40390208128,578,578,578,578,387152
20240418,202100,40390208128,578,578,578,578,0
20240418,202000,40390208128,578,578,578,578,0
20240418,201900,40390208128,578,578,578,578,0
20240418,201800,40390208128,578,578,578,578,0
20240418,201700,40390208128,578,578,578,578,0
20240418,201600,40390208128,578,578,578,578,0
20240418,201500,40390208128,578,578,578,578,0
20240418,201400,40390208128,578,578,578,578,0
20240418,201300,40390208128,578,578,578,578,0
20240418,201200,40390208128,578,578,578,578,0
20240418,201100,40390208128,578,578,578,578,0
20240418,201000,40390208128,578,578,578,578,0
20240418,200900,40390208128,578,578,578,578,0
20240418,200800,40390208128,578,578,578,578,0
20240418,200700,40390208128,578,578,578,578,0
20240418,200600,40390208128,578,578,578,578,0
20240418,200500,40390208128,578,578,578,578,0
20240418,200400,40390208128,578,578,578,578,0
20240418,200300,40390208128,578,578,578,578,0
20240418,200200,40390208128,578,578,578,578,0
20240418,200100,40390208128,578,578,578,578,0
20240418,200000,40390208128,578,578,578,578,0
20240418,195900,40390208128,578,578,578,578,0
20240418,195800,40390208128,578,578,578,578,0
20240418,195700,40390208128,578,578,578,578,0
20240418,195600,40390208128,578,578,578,578,0
20240418,195500,40390208128,578,578,578,578,0
20240418,195400,40390208128,578,578,578,578,0
20240418,195300,40390208128,578,578,578,578,0
20240418,195200,40390208128,578,578,578,578,387152
20240418,195100,40390208128,578,578,578,578,0
20240418,195000,40390208128,578,578,578,578,0
20240418,194900,40390208128,578,578,578,578,0
20240418,194800,40390208128,578,578,578,578,0
20240418,194700,40390208128,578,578,578,578,0
20240418,194600,40390208128,578,578,578,578,0
20240418,194500,40390208128,578,578,578,578,0
20240418,194400,40390208128,578,578,578,578,0
20240418,194300,40390208128,578,578,578,578,0
20240418,194200,40390208128,578,578,578,578,0
20240418,194100,40390208128,578,578,578,578,0
20240418,194000,40390208128,578,578,578,578,0
20240418,193900,40390208128,578,578,578,578,0
20240418,193800,40390208128,578,578,578,578,0
20240418,193700,40390208128,578,578,578,578,0
20240418,193600,40390208128,578,578,578,578,0
20240418,193500,40390208128,578,578,578,578,0
20240418,193400,40390208128,578,578,578,578,0
20240418,193300,40390208128,578,578,578,578,0
20240418,193200,40390208128,578,578,578,578,0
20240418,193100,40390208128,578,578,578,578,0
20240418,193000,40390208128,578,578,578,578,0
20240418,192900,40390208128,578,578,578,578,0
20240418,192800,40390208128,578,578,578,578,0
20240418,192700,40390208128,578,578,578,578,0
20240418,192600,40390208128,578,578,578,578,0
20240418,192500,40390208128,578,578,578,578,0
20240418,192400,40390208128,578,578,578,578,0
20240418,192300,40390208128,578,578,578,578,0
20240418,192200,40390208128,578,578,578,578,387152
20240418,192100,40390208128,578,578,578,578,0
20240418,192000,40390208128,578,578,578,578,0
20240418,191900,40390208128,578,578,578,578,0
20240418,191800,40390208128,578,578,578,578,0
20240418,191700,40390208128,578,578,578,578,0
20240418,191600,40390208128,578,578,578,578,0
20240418,191500,40390208128,578,578,578,578,0
20240418,191400,40390208128,578,578,578,578,0
20240418,191300,40390208128,578,578,578,578,0
20240418,191200,40390208128,578,578,578,578,0
20240418,191100,40390208128,578,578,578,578,0
20240418,191000,40390208128,578,578,578,578,0
20240418,190900,40390208128,578,578,578,578,0
20240418,190800,40390208128,578,578,578,578,0
20240418,190700,40390208128,578,578,578,578,0
20240418,190600,40390208128,578,578,578,578,0
20240418,190500,40390208128,578,578,578,578,0
20240418,190400,40390208128,578,578,578,578,0
20240418,190300,40390208128,578,578,578,578,0
20240418,190200,40390208128,578,578,578,578,0
20240418,190100,40390208128,578,578,578,578,0
20240418,190000,40390208128,578,578,578,578,0
20240418,185900,40390208128,578,578,578,578,0
20240418,185800,40390208128,578,578,578,578,0
20240418,185700,40390208128,578,578,578,578,0
20240418,185600,40390208128,578,578,578,578,0
20240418,185500,40390208128,578,578,578,578,0
20240418,185400,40390208128,578,578,578,578,0
20240418,185300,40390208128,578,578,578,578,0
20240418,185200,40390208128,578,578,578,578,387152
20240418,185100,40390208128,578,578,578,578,0
20240418,185000,40390208128,578,578,578,578,0
20240418,184900,40390208128,578,578,578,578,0
20240418,184800,40390208128,578,578,578,578,0
20240418,184700,40390208128,578,578,578,578,0
20240418,184600,40390208128,578,578,578,578,0
20240418,184500,40390208128,578,578,578,578,0
20240418,184400,40390208128,578,578,578,578,0
20240418,184300,40390208128,578,578,578,578,0
20240418,184200,40390208128,578,578,578,578,0
20240418,184100,40390208128,578,578,578,578,0
20240418,184000,40390208128,578,578,578,578,0
20240418,183900,40390208128,578,578,578,578,0
20240418,183800,40390208128,578,578,578,578,0
20240418,183700,40390208128,578,578,578,578,0
20240418,183600,40390208128,578,578,578,578,0
20240418,183500,40390208128,578,578,578,578,0
20240418,183400,40390208128,578,578,578,578,0
20240418,183300,40390208128,578,578,578,578,0
20240418,183200,40390208128,578,578,578,578,0
20240418,183100,40390208128,578,578,578,578,0
20240418,183000,40390208128,578,578,578,578,0
20240418,182900,40390208128,578,578,578,578,0
20240418,182800,40390208128,578,578,578,578,0
20240418,182700,40390208128,578,578,578,578,0
20240418,182600,40390208128,578,578,578,578,0
20240418,182500,40390208128,578,578,578,578,0
20240418,182400,40390208128,578,578,578,578,0
20240418,182300,40390208128,578,578,578,578,0
20240418,182200,40390208128,578,578,578,578,387152
20240418,182100,40390208128,578,578,578,578,0
20240418,182000,40390208128,578,578,578,578,0
20240418,181900,40390208128,578,578,578,578,0
20240418,181800,40390208128,578,578,578,578,0
20240418,181700,40390208128,578,578,578,578,0
20240418,181600,40390208128,578,578,578,578,0
20240418,181500,40390208128,578,578,578,578,0
20240418,181400,40390208128,578,578,578,578,0
20240418,181300,40390208128,578,578,578,578,0
20240418,181200,40390208128,578,578,578,578,0
20240418,181100,40390208128,578,578,578,578,0
20240418,181000,40390208128,578,578,578,578,0
20240418,180900,40390208128,578,578,578,578,0
20240418,180800,40390208128,578,578,578,578,0
20240418,180700,40390208128,578,578,578,578,0
20240418,180600,40390208128,578,578,578,578,0
20240418,180500,40390208128,578,578,578,578,0
20240418,180400,40390208128,578,578,578,578,0
20240418,180300,40390208128,578,578,578,578,0
20240418,180200,40390208128,578,578,578,578,0
20240418,180100,40390208128,578,578,578,578,0
20240418,180000,40390208128,578,578,578,578,0
20240418,175900,40390208128,578,578,578,578,0
20240418,175800,40390208128,578,578,578,578,0
20240418,175700,40390208128,578,578,578,578,0
20240418,175600,40390208128,578,578,578,578,0
20240418,175500,40390208128,578,578,578,578,0
20240418,175400,40390208128,578,578,578,578,0
20240418,175300,40390208128,578,578,578,578,0
20240418,175200,40390208128,578,578,578,578,387152
20240418,175100,40390208128,578,578,578,578,0
20240418,175000,40390208128,578,578,578,578,0
20240418,174900,40390208128,578,578,578,578,0
20240418,174800,40390208128,578,578,578,578,0
20240418,174700,40390208128,578,578,578,578,0
20240418,174600,40390208128,578,578,578,578,0
20240418,174500,40390208128,578,578,578,578,0
20240418,174400,40390208128,578,578,578,578,0
20240418,174300,40390208128,578,578,578,578,0
20240418,174200,40390208128,578,578,578,578,0
20240418,174100,40390208128,578,578,578,578,0
20240418,174000,40390208128,578,578,578,578,0
20240418,173900,40390208128,578,578,578,578,0
20240418,173800,40390208128,578,578,578,578,0
20240418,173700,40390208128,578,578,578,578,0
20240418,173600,40390208128,578,578,578,578,0
20240418,173500,40390208128,578,578,578,578,0
20240418,173400,40390208128,578,578,578,578,0
20240418,173300,40390208128,578,578,578,578,0
20240418,173200,40390208128,578,578,578,578,0
20240418,173100,40390208128,578,578,578,578,0
20240418,173000,40390208128,578,578,578,578,0
20240418,172900,40390208128,578,578,578,578,0
20240418,172800,40390208128,578,578,578,578,0
20240418,172700,40390208128,578,578,578,578,0
20240418,172600,40390208128,578,578,578,578,0
20240418,172500,40390208128,578,578,578,578,0
20240418,172400,40390208128,578,578,578,578,0
20240418,172300,40390208128,578,578,578,578,0
20240418,172200,40390208128,578,578,578,578,387152
20240418,172100,40390208128,578,578,578,578,0
20240418,172000,40390208128,578,578,578,578,0
20240418,171900,40390208128,578,578,578,578,0
20240418,171800,40390208128,578,578,578,578,0
20240418,171700,40390208128,578,578,578,578,0
20240418,171600,40390208128,578,578,578,578,0
20240418,171500,40390208128,578,578,578,578,0
20240418,171400,40390208128,578,578,578,578,0
20240418,171300,40390208128,578,578,578,578,0
20240418,171200,40390208128,578,578,578,578,0
20240418,171100,40390208128,578,578,578,578,0
20240418,171000,40390208128,578,578,578,578,0
20240418,170900,40390208128,578,578,578,578,0
20240418,170800,40390208128,578,578,578,578,0
20240418,170700,40390208128,578,578,578,578,0
20240418,170600,40390208128,578,578,578,578,0
20240418,170500,40390208128,578,578,578,578,0
20240418,170400,40390208128,578,578,578,578,0
20240418,170300,40390208128,578,578,578,578,0
20240418,170200,40390208128,578,578,578,578,0
20240418,170100,40390208128,578,578,578,578,0
20240418,170000,40390208128,578,578,578,578,0
20240418,165900,40390208128,578,578,578,578,0
20240418,165800,40390208128,578,578,578,578,0
20240418,165700,40390208128,578,578,578,578,0
20240418,165600,40390208128,578,578,578,578,0
20240418,165500,40390208128,578,578,578,578,0
20240418,165400,40390208128,578,578,578,578,0
20240418,165300,40390208128,578,578,578,578,0
20240418,165200,40390208128,578,578,578,578,387152
20240418,165100,40390208128,578,578,578,578,0
20240418,165000,40390208128,578,578,578,578,0
20240418,164900,40390208128,578,578,578,578,0
20240418,164800,40390208128,578,578,578,578,0
20240418,164700,40390208128,578,578,578,578,0
20240418,164600,40390208128,578,578,578,578,0
20240418,164500,40390208128,578,578,578,578,0
20240418,164400,40390208128,578,578,578,578,0
20240418,164300,40390208128,578,578,578,578,0
20240418,164200,40390208128,578,578,578,578,0
20240418,164100,40390208128,578,578,578,578,0
20240418,164000,40390208128,578,578,578,578,0
20240418,163900,40390208128,578,578,578,578,0
20240418,163800,40390208128,578,578,578,578,0
20240418,163700,40390208128,578,578,578,578,0
20240418,163600,40390208128,578,578,578,578,0
20240418,163500,40390208128,578,578,578,578,0
20240418,163400,40390208128,578,578,578,578,0
20240418,163300,40390208128,578,578,578,578,0
20240418,163200,40390208128,578,578,578,578,0
20240418,163100,40390208128,578,578,578,578,0
20240418,163000,40390208128,578,578,578,578,0
20240418,162900,40390208128,578,578,578,578,0
20240418,162800,40390208128,578,578,578,578,0
20240418,162700,40390208128,578,578,578,578,0
20240418,162600,40390208128,578,578,578,578,0
20240418,162500,40390208128,578,578,578,578,0
20240418,162400,40390208128,578,578,578,578,0
20240418,162300,40390208128,578,578,578,578,0
20240418,162200,40390208128,578,578,578,578,387152
20240418,162100,40390208128,578,578,578,578,0
20240418,162000,40390208128,578,578,578,578,0
20240418,161900,40390208128,578,578,578,578,0
20240418,161800,40390208128,578,578,578,578,0
20240418,161700,40390208128,578,578,578,578,0
20240418,161600,40390208128,578,578,578,578,0
20240418,161500,40390208128,578,578,578,578,0
20240418,161400,40390208128,578,578,578,578,0
20240418,161300,40390208128,578,578,578,578,0
20240418,161200,40390208128,578,578,578,578,0
20240418,161100,40390208128,578,578,578,578,0
20240418,161000,40390208128,578,578,578,578,0
20240418,160900,40390208128,578,578,578,578,0
20240418,160800,40390208128,578,578,578,578,0
20240418,160700,40390208128,578,578,578,578,0
20240418,160600,40390208128,578,578,578,578,0
20240418,160500,40390208128,578,578,578,578,0
20240418,160400,40390208128,578,578,578,578,0
20240418,160300,40390208128,578,578,578,578,0
20240418,160200,40390208128,578,578,578,578,0
20240418,160100,40390208128,578,578,578,578,0
20240418,160000,40390208128,578,578,578,578,0
20240418,155900,40390208128,578,578,578,578,0
20240418,155800,40390208128,578,578,578,578,0
20240418,155700,40390208128,578,578,578,578,0
20240418,155600,40390208128,578,578,578,578,0
20240418,155500,40390208128,578,578,578,578,0
20240418,155400,40390208128,578,578,578,578,0
20240418,155300,40390208128,578,578,578,578,0
20240418,155200,40390208128,578,578,578,578,387152
20240418,155100,40390208128,578,578,578,578,0
20240418,155000,40390208128,578,578,578,578,0
20240418,154900,40390208128,578,578,578,578,0
20240418,154800,40390208128,578,578,578,578,0
20240418,154700,40390208128,578,578,578,578,0
20240418,154600,40390208128,578,578,578,578,0
20240418,154500,40390208128,578,578,578,578,0
20240418,154400,40390208128,578,578,578,578,0
20240418,154300,40390208128,578,578,578,578,0
20240418,154200,40390208128,578,578,578,578,0
20240418,154100,40390208128,578,578,578,578,0
20240418,154000,40390208128,578,578,578,578,0
20240418,153900,40390208128,578,578,578,578,0
20240418,153800,40390208128,578,578,578,578,0
20240418,153700,40390208128,578,578,578,578,0
20240418,153600,40390208128,578,578,578,578,0
20240418,153500,40390208128,578,578,578,578,0
20240418,153400,40390208128,578,578,578,578,0
20240418,153300,40390208128,578,578,578,578,0
20240418,153200,40390208128,578,578,578,578,0
20240418,153100,40390208128,578,578,578,578,0
20240418,153000,40390208128,578,578,578,578,387152
20240418,152900,40166434272,585,585,585,585,0
20240418,152800,40166434272,585,585,585,585,0
20240418,152700,40166434272,585,585,585,585,0
20240418,152600,40166434272,585,585,585,585,0
20240418,152500,40166434272,585,585,585,585,0
20240418,152400,40166434272,585,585,585,585,0
20240418,152300,40166434272,585,585,585,585,0
20240418,152200,40166434272,585,585,585,585,0
20240418,152100,40166434272,585,585,585,585,0
20240418,152000,40166434272,585,585,585,585,0
20240418,151900,40166434272,585,585,587,582,141603
20240418,151800,40083814000,583,581,585,580,97407
20240418,151700,40026987195,581,587,588,581,116035
20240418,151600,39959337555,587,588,590,586,26230
20240418,151500,39943903983,588,586,589,582,109878
20240418,151400,39879618601,586,588,589,585,91882
20240418,151300,39825719568,587,587,590,586,82093
20240418,151200,39777411090,587,583,587,581,114409
20240418,151100,39710588033,583,584,585,582,31308
20240418,151000,39692328536,584,582,586,582,30205
20240418,150900,39674694766,582,586,586,582,70475
20240418,150800,39633525711,585,585,589,584,42909
20240418,150700,39608403942,584,587,590,584,134371
20240418,150600,39529503101,587,587,593,587,121690
20240418,150500,39457696973,588,586,589,585,97453
20240418,150400,39400569920,586,587,590,585,74289
20240418,150300,39357012456,587,590,590,585,78835
20240418,150200,39310761948,590,595,595,585,253903
20240418,150100,39161111254,597,586,597,583,120657
20240418,150000,39090232491,586,582,588,582,118754
20240418,145900,39020784448,582,584,584,578,38227
20240418,145800,38998576248,584,578,584,578,27446
20240418,145700,38982637109,578,581,583,577,107562
20240418,145600,38920303226,580,586,589,579,144766
20240418,145500,38835861703,588,594,594,583,348261
20240418,145400,38631119395,595,583,600,581,791426
20240418,145300,38161570120,588,568,588,568,265867
20240418,145200,38007941617,568,567,568,565,24679
20240418,145100,37993958657,568,567,569,566,77585
20240418,145000,37949958437,568,565,568,565,19130
20240418,144900,37939128604,565,566,568,564,74590
20240418,144800,37896927167,566,567,570,565,134783
20240418,144700,37820466887,569,566,569,560,75950
20240418,144600,37777454630,561,556,566,556,129264
20240418,144500,37705015194,555,556,558,553,32984
20240418,144400,37686700308,556,558,559,552,80385
20240418,144300,37642082173,559,559,561,557,20922
20240418,144200,37630390717,559,562,562,559,22094
20240418,144100,37618014472,562,559,562,559,50826
20240418,144000,37589480967,560,562,562,559,24226
20240418,143900,37575913085,562,561,563,558,13304
20240418,143800,37568443604,561,562,562,557,81841
20240418,143700,37522628974,562,562,563,560,60435
20240418,143600,37488733045,563,560,563,560,11371
20240418,143500,37482342371,560,562,564,560,75193
20240418,143400,37440189494,563,563,564,560,124921
20240418,143300,37370125306,563,565,567,563,17946
20240418,143200,37359992435,565,565,565,563,46464
20240418,143100,37333827391,564,564,564,563,12926
20240418,143000,37326542019,563,564,565,563,34061
20240418,142900,37307343608,565,565,565,563,22998
20240418,142800,37294378327,565,563,565,562,26092
20240418,142700,37279677148,564,564,565,562,47325
20240418,142600,37253040794,564,567,567,563,20878
20240418,142500,37241269244,566,567,567,565,6724
20240418,142400,37237465241,567,566,568,565,26947
20240418,142300,37222196433,566,565,566,563,41585
20240418,142200,37198717723,565,563,565,561,84799
20240418,142100,37151002036,563,567,567,562,62621
20240418,142000,37115748269,567,568,568,564,67779
20240418,141900,37077393282,568,568,569,568,16088
20240418,141800,37068254477,568,569,569,568,7558
20240418,141700,37063961033,569,567,569,567,16072
20240418,141600,37054830763,567,568,568,566,19636
20240418,141500,37043704087,567,568,568,566,11008
20240418,141400,37037463526,568,563,569,562,107477
20240418,141300,36976878007,563,567,570,562,116764
20240418,141200,36910989526,567,571,571,566,82728
20240418,141100,36863968285,569,568,572,568,65120
20240418,141000,36826905365,569,569,569,569,49166
20240418,140900,36798929911,569,569,569,569,0
20240418,140800,36798929911,569,571,573,569,47201
20240418,140700,36772051454,570,571,573,570,19051
20240418,140600,36761175945,572,573,573,570,42716
20240418,140500,36736711458,570,572,573,569,69201
20240418,140400,36697240105,572,572,574,571,20993
20240418,140300,36685244474,572,576,576,572,10451
20240418,140200,36679250110,576,572,581,572,62886
20240418,140100,36642997285,572,569,572,569,33141
20240418,140000,36624122149,569,573,574,569,52543
20240418,135900,36594118004,574,574,574,573,20753
20240418,135800,36582222189,573,574,577,573,13960
20240418,135700,36574211974,574,576,577,574,6566
20240418,135600,36570433074,574,575,581,573,30964
20240418,135500,36552585129,580,573,580,572,56633
20240418,135400,36519996521,573,575,575,573,25320
20240418,135300,36505463459,574,574,576,574,13532
20240418,135200,36497680629,575,575,576,573,17339
20240418,135100,36487730593,574,574,575,573,4796
20240418,135000,36484977655,574,576,576,574,3684
20240418,134900,36482860152,576,574,577,574,12590
20240418,134800,36475608194,576,575,576,574,4939
20240418,134700,36472769032,575,573,576,573,3967
20240418,134600,36470491499,573,576,578,573,58214
20240418,134500,36436908805,575,573,575,572,23369
20240418,134400,36423503789,572,575,575,572,15216
20240418,134300,36414785342,574,573,575,573,24692
20240418,134200,36400623803,574,573,574,572,13945
20240418,134100,36392638013,572,574,575,572,59939
20240418,134000,36358311587,574,578,578,574,19313
20240418,133900,36347207951,578,578,578,575,34887
20240418,133800,36327112965,575,577,578,575,27926
20240418,133700,36311016741,576,577,577,575,29810
20240418,133600,36293854823,579,573,582,572,63386
20240418,133500,36257263268,572,573,575,572,33254
20240418,133400,36238218916,572,570,574,569,58504
20240418,133300,36204802566,571,570,572,570,29474
20240418,133200,36187978755,571,572,572,571,15791
20240418,133100,36178961405,572,571,573,571,49412
20240418,133000,36150705536,572,574,575,571,72936
20240418,132900,36108951169,574,573,575,572,81610
20240418,132800,36062160581,573,571,573,570,36416
20240418,132700,36041366827,571,571,574,570,65432
20240418,132600,36003977907,571,570,574,569,175912
20240418,132500,35903765654,569,575,575,569,347845
20240418,132400,35704766934,574,579,580,574,119405
20240418,132300,35635874751,578,579,581,578,64920
20240418,132200,35598262770,579,584,589,578,163118
20240418,132100,35503461620,589,590,590,583,73004
20240418,132000,35460668737,589,590,590,588,7941
20240418,131900,35455994407,589,589,590,587,43695
20240418,131800,35430283630,590,590,592,589,24591
20240418,131700,35415774142,591,587,591,587,23126
20240418,131600,35402160715,587,592,592,586,61105
20240418,131500,35366162309,591,594,595,591,17125
20240418,131400,35356006129,595,593,596,590,28127
20240418,131300,35339310404,594,598,599,592,44020
20240418,131200,35313130554,596,588,598,587,50358
20240418,131100,35283275896,588,590,590,588,13500
20240418,131000,35275320483,592,588,592,587,6997
20240418,130900,35271206863,588,591,591,587,58897
20240418,130800,35236525349,591,592,593,591,12665
20240418,130700,35229028148,591,592,593,591,35946
20240418,130600,35207781774,592,590,593,590,8312
20240418,130500,35202876607,590,592,595,590,21371
20240418,130400,35190235563,592,596,596,591,18724
20240418,130300,35179131657,596,592,596,590,36024
20240418,130200,35157793859,591,596,597,591,42757
20240418,130100,35132461138,595,596,599,595,46917
20240418,130000,35104521960,596,593,601,592,147064
20240418,125900,35016748379,593,592,594,591,38517
20240418,125800,34993912833,593,589,594,589,88038
20240418,125700,34941843737,590,591,591,586,23934
20240418,125600,34927735835,590,589,591,588,21664
20240418,125500,34914952248,590,587,590,585,33645
20240418,125400,34895221482,586,590,590,586,81025
20240418,125300,34847633040,589,589,591,588,25528
20240418,125200,34832604531,589,589,591,588,20909
20240418,125100,34820289710,589,589,591,588,50946
20240418,125000,34790282561,589,592,592,588,16132
20240418,124900,34780782600,592,591,593,591,5712
20240418,124800,34777406698,591,594,594,591,4116
20240418,124700,34774967170,594,592,595,592,35725
20240418,124600,34753754946,593,591,593,591,9051
20240418,124500,34748398742,592,591,592,587,28439
20240418,124400,34731623887,590,590,592,590,13722
20240418,124300,34723526392,592,593,594,590,52311
20240418,124200,34692577405,593,593,595,590,40569
20240418,124100,34668553127,592,591,594,587,29226
20240418,124000,34651274885,591,589,591,586,35720
20240418,123900,34630288651,587,590,593,585,52449
20240418,123800,34599452810,594,596,597,590,164876
20240418,123700,34501524175,596,593,596,591,47343
20240418,123600,34473421199,592,589,594,589,37923
20240418,123500,34450986963,591,590,592,588,52886
20240418,123400,34419778848,591,591,592,589,33569
20240418,123300,34399948089,589,589,593,587,63489
20240418,123200,34362555688,588,587,590,586,84970
20240418,123100,34312563648,588,584,593,583,192527
20240418,123000,34199543818,584,587,589,584,100666
20240418,122900,34140564481,587,587,587,584,112539
20240418,122800,34074744042,587,592,595,587,73200
20240418,122700,34031490563,592,593,598,582,376812
20240418,122600,33810149108,593,595,597,593,85949
20240418,122500,33758977903,596,602,604,590,513863
20240418,122400,33452013403,602,605,608,602,90888
20240418,122300,33397033764,606,609,609,605,85382
20240418,122200,33345255087,609,610,613,608,83354
20240418,122100,33294466234,611,605,612,605,25351
20240418,122000,33279045024,606,605,609,604,48626
20240418,121900,33249603000,605,606,607,603,87916
20240418,121800,33196439363,606,606,608,604,52312
20240418,121700,33164765256,607,610,610,606,63013
20240418,121600,33126481887,608,610,612,608,24556
20240418,121500,33111510534,610,612,613,608,61296
20240418,121400,33074116011,612,609,613,607,59085
20240418,121300,33038157277,609,613,615,608,133931
20240418,121200,32956278706,613,617,617,612,105394
20240418,121100,32891536561,616,622,624,616,305253
20240418,121000,32702275203,623,610,625,610,627378
20240418,120900,32312502643,611,607,615,605,155643
20240418,120800,32217474409,606,605,607,604,27736
20240418,120700,32200678824,606,603,609,601,40218
20240418,120600,32176344271,605,603,606,602,22228
20240418,120500,32162955430,604,605,606,602,38172
20240418,120400,32139918779,606,606,606,604,32018
20240418,120300,32120538633,606,609,609,602,55106
20240418,120200,32087146901,609,603,610,603,72933
20240418,120100,32042841955,603,603,603,602,21108
20240418,120000,32030132477,603,602,603,601,27812
20240418,115900,32013402775,601,603,604,601,24925
20240418,115800,31998398164,603,603,603,601,51870
20240418,115700,31967197134,603,603,605,601,16139
20240418,115600,31957478709,604,605,606,601,85075
20240418,115500,31906224331,606,606,608,605,14909
20240418,115400,31897194295,605,607,607,603,107496
20240418,115300,31832169621,609,608,609,607,16598
20240418,115200,31822079585,608,609,609,607,23793
20240418,115100,31807631081,608,608,610,607,17961
20240418,115000,31796707197,608,609,610,607,23468
20240418,114900,31782448323,610,609,610,608,16521
20240418,114800,31772390843,610,607,610,607,44389
20240418,114700,31745407747,608,608,610,606,52354
20240418,114600,31713628855,610,609,610,608,30229
20240418,114500,31695242170,608,610,611,608,17006
20240418,114400,31684883526,609,611,612,609,49244
20240418,114300,31654852363,612,611,612,608,29544
20240418,114200,31636809512,612,609,612,607,111544
20240418,114100,31568921860,608,609,610,608,104574
20240418,114000,31505314631,608,611,614,603,350587
20240418,113900,31292178375,614,613,615,611,61711
20240418,113800,31254337177,615,615,615,612,19508
20240418,113700,31242371647,613,614,615,611,28963
20240418,113600,31224629108,613,612,615,611,54942
20240418,113500,31190980430,613,617,617,612,52877
20240418,113400,31158458394,616,612,618,611,71738
20240418,113300,31114308422,612,611,615,611,22535
20240418,113200,31100500580,612,615,616,610,61278
20240418,113100,31062970858,616,611,617,611,42279
20240418,113000,31036991601,610,613,615,608,103669
20240418,112900,30973652518,614,617,621,612,145076
20240418,112800,30884187446,619,613,619,612,71827
20240418,112700,30839882349,612,616,616,612,87190
20240418,112600,30786347960,615,611,620,609,229911
20240418,112500,30645741774,611,618,620,611,186194
20240418,112400,30531515854,619,619,620,616,92922
20240418,112300,30474041308,619,616,620,616,274742
20240418,112200,30304104111,615,613,616,611,170418
20240418,112100,30199637085,613,615,617,610,400600
20240418,112000,29954549181,617,622,626,610,598397
20240418,111900,29585735659,623,626,633,620,408039
20240418,111800,29330356402,626,629,642,621,1182417
20240418,111700,28581643234,629,619,639,615,1096374
20240418,111600,27891803857,619,609,627,609,1015371
20240418,111500,27261891268,610,605,610,605,60276
20240418,111400,27225239659,606,607,607,604,33850
20240418,111300,27204762623,605,609,609,605,64441
20240418,111200,27165637008,607,605,609,605,77586
20240418,111100,27118477652,606,601,606,600,27377
20240418,111000,27101973522,601,603,604,601,67772
20240418,110900,27061166437,603,609,609,602,96423
20240418,110800,27002888239,609,607,609,606,33457
20240418,110700,26982543985,607,610,613,605,134721
20240418,110600,26900588243,610,603,613,602,260755
20240418,110500,26741599061,602,604,605,600,34290
20240418,110400,26720933781,603,599,604,599,43007
20240418,110300,26695035889,600,602,602,598,77243
20240418,110200,26648743342,601,600,602,598,40738
20240418,110100,26624298051,600,600,603,597,157460
20240418,110000,26530003243,599,607,607,599,165642
20240418,105900,26430192013,607,611,611,604,77913
20240418,105800,26382862995,611,616,616,606,244743
20240418,105700,26233405956,616,598,616,597,392101
20240418,105600,25994945842,598,598,598,595,46729
20240418,105500,25967071110,598,596,599,592,136711
20240418,105400,25885768632,596,598,598,595,61278
20240418,105300,25849241839,598,601,601,598,68261
20240418,105200,25808331227,600,602,604,600,80105
20240418,105100,25760116803,602,605,605,602,62715
20240418,105000,25722274564,604,602,606,601,125061
20240418,104900,25646661036,602,598,603,597,80253
20240418,104800,25598477475,598,599,600,592,127568
20240418,104700,25522516259,600,604,604,597,92609
20240418,104600,25466933347,603,598,605,598,100321
20240418,104500,25406548798,598,601,604,597,141293
20240418,104400,25321688401,601,602,603,592,317190
20240418,104300,25132287776,604,606,608,600,419416
20240418,104200,24879610312,607,612,614,606,140072
20240418,104100,24794012800,610,608,612,605,92101
20240418,104000,24738017771,609,609,613,608,95734
20240418,103900,24679691549,611,608,616,608,157088
20240418,103800,24583646437,608,610,611,605,293703
20240418,103700,24405359507,611,616,616,609,300311
20240418,103600,24221800431,615,617,620,614,156819
20240418,103500,24124886600,618,618,618,613,110453
20240418,103400,24056910204,617,621,621,613,150855
20240418,103300,23963932119,621,615,621,614,153188
20240418,103200,23869187284,614,617,620,611,305768
20240418,103100,23681287176,616,622,629,613,512882
20240418,103000,23362245614,622,614,625,613,421711
20240418,102900,23100291269,614,615,619,611,127432
20240418,102800,23021947372,613,620,621,610,326256
20240418,102700,22821087071,621,612,623,611,328823
20240418,102600,22617528955,611,625,626,611,650704
20240418,102500,22216663623,626,622,631,619,355010
20240418,102400,21994868477,622,623,630,620,437313
20240418,102300,21721917035,623,635,644,612,1050904
20240418,102200,21062550406,634,638,645,634,683684
20240418,102100,20626750364,639,645,654,630,1709597
20240418,102000,19534951356,647,651,658,636,2098818
20240418,101900,18180023444,650,632,655,630,2417524
20240418,101800,16631283784,623,623,623,623,0
20240418,101700,16631283784,623,573,623,571,1694144
20240418,101600,15605516815,573,572,573,568,73189
20240418,101500,15563761641,570,570,573,570,53278
20240418,101400,15533341899,571,574,577,570,105385
20240418,101300,15472868536,573,573,575,570,55384
20240418,101200,15441204532,575,573,580,571,131079
20240418,101100,15365693223,572,574,575,571,40671
20240418,101000,15342383337,575,570,577,570,104318
20240418,100900,15282499761,572,569,572,567,68838
20240418,100800,15243256443,569,569,570,565,96126
20240418,100700,15188824195,570,577,577,564,200577
20240418,100600,15074393734,574,574,577,572,71828
20240418,100500,15033172509,573,576,579,571,61730
20240418,100400,14997729821,576,571,583,570,230110
20240418,100300,14865064371,572,581,583,571,216839
20240418,100200,14740611159,581,572,586,570,422628
20240418,100100,14496332986,574,569,577,567,69795
20240418,100000,14456367588,569,567,571,564,43170
20240418,095900,14431908196,571,567,573,558,165871
20240418,095800,14338215573,567,573,576,567,131215
20240418,095700,14263255985,574,570,579,570,146281
20240418,095600,14179209662,571,575,585,565,548254
20240418,095500,13863282076,573,567,577,567,213328
20240418,095400,13741153349,568,567,585,564,675188
20240418,095300,13353295781,573,549,573,546,180288
20240418,095200,13252513525,552,553,557,547,161472
20240418,095100,13163356521,554,549,559,549,180290
20240418,095000,13063653577,548,558,560,547,293206
20240418,094900,12901853218,559,562,567,557,197756
20240418,094800,12790806485,567,556,575,556,424672
20240418,094700,12551092695,556,578,579,530,1308074
20240418,094600,11825255254,580,583,591,575,395041
20240418,094500,11594778913,583,586,586,574,375604
20240418,094400,11377434924,583,575,600,574,822049
20240418,094300,10893501001,575,585,586,571,697939
20240418,094200,10490317472,586,584,601,573,1447651
20240418,094100,9638099189,584,591,593,568,1441462
20240418,094000,8797247554,588,567,594,560,2298222
20240418,093900,7466900115,567,567,567,567,0
20240418,093800,7466900115,567,561,567,553,161496
20240418,093700,7376178983,561,537,566,537,608831
20240418,093600,7039788559,538,538,538,531,72358
20240418,093500,7001060544,536,537,540,530,209749
20240418,093400,6888850161,537,526,543,525,253749
20240418,093300,6753641660,526,524,526,523,32293
20240418,093200,6736681958,524,528,528,523,52118
20240418,093100,6709303275,528,526,529,524,65060
20240418,093000,6675087228,525,528,528,524,63375
20240418,092900,6641796092,528,524,529,522,90310
20240418,092800,6594265397,524,526,526,521,54776
20240418,092700,6565581193,526,520,529,516,184187
20240418,092600,6469303563,520,524,524,517,148579
20240418,092500,6392099367,522,523,525,521,43680
20240418,092400,6369266972,522,522,525,520,118808
20240418,092300,6307283533,522,521,524,519,129022
20240418,092200,6239954182,521,521,523,515,96594
20240418,092100,6189910727,522,517,525,514,324976
20240418,092000,6020972148,517,516,522,512,470106
20240418,091900,5778173614,509,509,509,509,0
20240418,091800,5778173614,509,528,534,509,466979
20240418,091700,5534234452,529,541,546,525,438731
20240418,091600,5300630780,541,547,552,540,187102
20240418,091500,5198891519,547,545,555,541,268088
20240418,091400,5052145400,543,543,554,540,536734
20240418,091300,4758702466,543,565,565,535,1235401
20240418,091200,4076781083,574,574,574,574,0
20240418,091100,4076781083,574,567,574,564,209666
20240418,091000,3957223407,567,540,573,536,1928961
20240418,090900,2882897514,540,532,541,532,223062
20240418,090800,2763093455,533,528,536,527,87636
20240418,090700,2716504407,528,530,533,526,126546
20240418,090600,2649631230,531,527,540,525,255926
20240418,090500,2512801919,528,532,536,525,245974
20240418,090400,2382028262,533,535,540,528,440498
20240418,090300,2146981144,534,528,538,522,519282
20240418,090200,1871415781,527,524,530,517,443484
20240418,090100,1638848247,522,519,526,516,342148
20240418,090000,1460222010,516,522,534,511,2781000