stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,184700,92319486,1303,1303,1303,1303,265
20240118,184600,92319486,1303,1303,1303,1303,0
20240118,184500,92319486,1303,1303,1303,1303,0
20240118,184400,92319486,1303,1303,1303,1303,0
20240118,184300,92319486,1303,1303,1303,1303,0
20240118,184200,92319486,1303,1303,1303,1303,0
20240118,184100,92319486,1303,1303,1303,1303,0
20240118,184000,92319486,1303,1303,1303,1303,0
20240118,183900,92319486,1303,1303,1303,1303,0
20240118,183800,92319486,1303,1303,1303,1303,0
20240118,183700,92319486,1303,1303,1303,1303,0
20240118,183600,92319486,1303,1303,1303,1303,0
20240118,183500,92319486,1303,1303,1303,1303,0
20240118,183400,92319486,1303,1303,1303,1303,0
20240118,183300,92319486,1303,1303,1303,1303,0
20240118,183200,92319486,1303,1303,1303,1303,0
20240118,183100,92319486,1303,1303,1303,1303,0
20240118,183000,92319486,1303,1303,1303,1303,0
20240118,182900,92319486,1303,1303,1303,1303,0
20240118,182800,92319486,1303,1303,1303,1303,0
20240118,182700,92319486,1303,1303,1303,1303,0
20240118,182600,92319486,1303,1303,1303,1303,0
20240118,182500,92319486,1303,1303,1303,1303,0
20240118,182400,92319486,1303,1303,1303,1303,0
20240118,182300,92319486,1303,1303,1303,1303,0
20240118,182200,92319486,1303,1303,1303,1303,0
20240118,182100,92319486,1303,1303,1303,1303,0
20240118,182000,92319486,1303,1303,1303,1303,0
20240118,181900,92319486,1303,1303,1303,1303,0
20240118,181800,92319486,1303,1303,1303,1303,0
20240118,181700,92319486,1303,1303,1303,1303,265
20240118,181600,92319486,1303,1303,1303,1303,0
20240118,181500,92319486,1303,1303,1303,1303,0
20240118,181400,92319486,1303,1303,1303,1303,0
20240118,181300,92319486,1303,1303,1303,1303,0
20240118,181200,92319486,1303,1303,1303,1303,0
20240118,181100,92319486,1303,1303,1303,1303,0
20240118,181000,92319486,1303,1303,1303,1303,0
20240118,180900,92319486,1303,1303,1303,1303,0
20240118,180800,92319486,1303,1303,1303,1303,0
20240118,180700,92319486,1303,1303,1303,1303,0
20240118,180600,92319486,1303,1303,1303,1303,0
20240118,180500,92319486,1303,1303,1303,1303,0
20240118,180400,92319486,1303,1303,1303,1303,0
20240118,180300,92319486,1303,1303,1303,1303,0
20240118,180200,92319486,1303,1303,1303,1303,0
20240118,180100,92319486,1303,1303,1303,1303,0
20240118,180000,92319486,1303,1303,1303,1303,0
20240118,175900,92319486,1303,1303,1303,1303,0
20240118,175800,92319486,1303,1303,1303,1303,0
20240118,175700,92319486,1303,1303,1303,1303,0
20240118,175600,92319486,1303,1303,1303,1303,0
20240118,175500,92319486,1303,1303,1303,1303,0
20240118,175400,92319486,1303,1303,1303,1303,0
20240118,175300,92319486,1303,1303,1303,1303,0
20240118,175200,92319486,1303,1303,1303,1303,0
20240118,175100,92319486,1303,1303,1303,1303,0
20240118,175000,92319486,1303,1303,1303,1303,0
20240118,174900,92319486,1303,1303,1303,1303,0
20240118,174800,92319486,1303,1303,1303,1303,0
20240118,174700,92319486,1303,1303,1303,1303,265
20240118,174600,92319486,1303,1303,1303,1303,0
20240118,174500,92319486,1303,1303,1303,1303,0
20240118,174400,92319486,1303,1303,1303,1303,0
20240118,174300,92319486,1303,1303,1303,1303,0
20240118,174200,92319486,1303,1303,1303,1303,0
20240118,174100,92319486,1303,1303,1303,1303,0
20240118,174000,92319486,1303,1303,1303,1303,0
20240118,173900,92319486,1303,1303,1303,1303,0
20240118,173800,92319486,1303,1303,1303,1303,0
20240118,173700,92319486,1303,1303,1303,1303,0
20240118,173600,92319486,1303,1303,1303,1303,0
20240118,173500,92319486,1303,1303,1303,1303,0
20240118,173400,92319486,1303,1303,1303,1303,0
20240118,173300,92319486,1303,1303,1303,1303,0
20240118,173200,92319486,1303,1303,1303,1303,0
20240118,173100,92319486,1303,1303,1303,1303,0
20240118,173000,92319486,1303,1303,1303,1303,0
20240118,172900,92319486,1303,1303,1303,1303,0
20240118,172800,92319486,1303,1303,1303,1303,0
20240118,172700,92319486,1303,1303,1303,1303,0
20240118,172600,92319486,1303,1303,1303,1303,0
20240118,172500,92319486,1303,1303,1303,1303,0
20240118,172400,92319486,1303,1303,1303,1303,0
20240118,172300,92319486,1303,1303,1303,1303,0
20240118,172200,92319486,1303,1303,1303,1303,0
20240118,172100,92319486,1303,1303,1303,1303,0
20240118,172000,92319486,1303,1303,1303,1303,0
20240118,171900,92319486,1303,1303,1303,1303,0
20240118,171800,92319486,1303,1303,1303,1303,0
20240118,171700,92319486,1303,1303,1303,1303,265
20240118,171600,92319486,1303,1303,1303,1303,0
20240118,171500,92319486,1303,1303,1303,1303,0
20240118,171400,92319486,1303,1303,1303,1303,0
20240118,171300,92319486,1303,1303,1303,1303,0
20240118,171200,92319486,1303,1303,1303,1303,0
20240118,171100,92319486,1303,1303,1303,1303,0
20240118,171000,92319486,1303,1303,1303,1303,0
20240118,170900,92319486,1303,1303,1303,1303,0
20240118,170800,92319486,1303,1303,1303,1303,0
20240118,170700,92319486,1303,1303,1303,1303,0
20240118,170600,92319486,1303,1303,1303,1303,0
20240118,170500,92319486,1303,1303,1303,1303,0
20240118,170400,92319486,1303,1303,1303,1303,0
20240118,170300,92319486,1303,1303,1303,1303,0
20240118,170200,92319486,1303,1303,1303,1303,0
20240118,170100,92319486,1303,1303,1303,1303,0
20240118,170000,92319486,1303,1303,1303,1303,0
20240118,165900,92319486,1303,1303,1303,1303,0
20240118,165800,92319486,1303,1303,1303,1303,0
20240118,165700,92319486,1303,1303,1303,1303,0
20240118,165600,92319486,1303,1303,1303,1303,0
20240118,165500,92319486,1303,1303,1303,1303,0
20240118,165400,92319486,1303,1303,1303,1303,0
20240118,165300,92319486,1303,1303,1303,1303,0
20240118,165200,92319486,1303,1303,1303,1303,0
20240118,165100,92319486,1303,1303,1303,1303,0
20240118,165000,92319486,1303,1303,1303,1303,0
20240118,164900,92319486,1303,1303,1303,1303,0
20240118,164800,92319486,1303,1303,1303,1303,0
20240118,164700,92319486,1303,1303,1303,1303,265
20240118,164600,92319486,1303,1303,1303,1303,0
20240118,164500,92319486,1303,1303,1303,1303,0
20240118,164400,92319486,1303,1303,1303,1303,0
20240118,164300,92319486,1303,1303,1303,1303,0
20240118,164200,92319486,1303,1303,1303,1303,0
20240118,164100,92319486,1303,1303,1303,1303,0
20240118,164000,92319486,1303,1303,1303,1303,0
20240118,163900,92319486,1303,1303,1303,1303,0
20240118,163800,92319486,1303,1303,1303,1303,0
20240118,163700,92319486,1303,1303,1303,1303,0
20240118,163600,92319486,1303,1303,1303,1303,0
20240118,163500,92319486,1303,1303,1303,1303,0
20240118,163400,92319486,1303,1303,1303,1303,0
20240118,163300,92319486,1303,1303,1303,1303,0
20240118,163200,92319486,1303,1303,1303,1303,0
20240118,163100,92319486,1303,1303,1303,1303,0
20240118,163000,92319486,1303,1303,1303,1303,0
20240118,162900,92319486,1303,1303,1303,1303,0
20240118,162800,92319486,1303,1303,1303,1303,0
20240118,162700,92319486,1303,1303,1303,1303,0
20240118,162600,92319486,1303,1303,1303,1303,0
20240118,162500,92319486,1303,1303,1303,1303,0
20240118,162400,92319486,1303,1303,1303,1303,0
20240118,162300,92319486,1303,1303,1303,1303,0
20240118,162200,92319486,1303,1303,1303,1303,0
20240118,162100,92319486,1303,1303,1303,1303,0
20240118,162000,92319486,1303,1303,1303,1303,0
20240118,161900,92319486,1303,1303,1303,1303,0
20240118,161800,92319486,1303,1303,1303,1303,0
20240118,161700,92319486,1303,1303,1303,1303,265
20240118,161600,92319486,1303,1303,1303,1303,0
20240118,161500,92319486,1303,1303,1303,1303,0
20240118,161400,92319486,1303,1303,1303,1303,0
20240118,161300,92319486,1303,1303,1303,1303,0
20240118,161200,92319486,1303,1303,1303,1303,0
20240118,161100,92319486,1303,1303,1303,1303,0
20240118,161000,92319486,1303,1303,1303,1303,0
20240118,160900,92319486,1303,1303,1303,1303,0
20240118,160800,92319486,1303,1303,1303,1303,0
20240118,160700,92319486,1303,1303,1303,1303,0
20240118,160600,92319486,1303,1303,1303,1303,0
20240118,160500,92319486,1303,1303,1303,1303,0
20240118,160400,92319486,1303,1303,1303,1303,0
20240118,160300,92319486,1303,1303,1303,1303,0
20240118,160200,92319486,1303,1303,1303,1303,0
20240118,160100,92319486,1303,1303,1303,1303,0
20240118,160000,92319486,1303,1303,1303,1303,0
20240118,155900,92319486,1303,1303,1303,1303,0
20240118,155800,92319486,1303,1303,1303,1303,0
20240118,155700,92319486,1303,1303,1303,1303,0
20240118,155600,92319486,1303,1303,1303,1303,0
20240118,155500,92319486,1303,1303,1303,1303,0
20240118,155400,92319486,1303,1303,1303,1303,0
20240118,155300,92319486,1303,1303,1303,1303,0
20240118,155200,92319486,1303,1303,1303,1303,0
20240118,155100,92319486,1303,1303,1303,1303,0
20240118,155000,92319486,1303,1303,1303,1303,0
20240118,154900,92319486,1303,1303,1303,1303,0
20240118,154800,92319486,1303,1303,1303,1303,0
20240118,154700,92319486,1303,1303,1303,1303,265
20240118,154600,92319486,1303,1303,1303,1303,0
20240118,154500,92319486,1303,1303,1303,1303,0
20240118,154400,92319486,1303,1303,1303,1303,0
20240118,154300,92319486,1303,1303,1303,1303,0
20240118,154200,92319486,1303,1303,1303,1303,0
20240118,154100,92319486,1303,1303,1303,1303,0
20240118,154000,92319486,1303,1303,1303,1303,0
20240118,153900,92319486,1303,1303,1303,1303,0
20240118,153800,92319486,1303,1303,1303,1303,0
20240118,153700,92319486,1303,1303,1303,1303,0
20240118,153600,92319486,1303,1303,1303,1303,0
20240118,153500,92319486,1303,1303,1303,1303,0
20240118,153400,92319486,1303,1303,1303,1303,0
20240118,153300,92319486,1303,1303,1303,1303,0
20240118,153200,92319486,1303,1303,1303,1303,0
20240118,153100,92319486,1303,1303,1303,1303,0
20240118,153000,92319486,1303,1303,1303,1303,265
20240118,152900,91974191,1301,1301,1301,1301,0
20240118,152800,91974191,1301,1301,1301,1301,0
20240118,152700,91974191,1301,1301,1301,1301,0
20240118,152600,91974191,1301,1301,1301,1301,0
20240118,152500,91974191,1301,1301,1301,1301,0
20240118,152400,91974191,1301,1301,1301,1301,0
20240118,152300,91974191,1301,1301,1301,1301,0
20240118,152200,91974191,1301,1301,1301,1301,0
20240118,152100,91974191,1301,1301,1301,1301,0
20240118,152000,91974191,1301,1301,1301,1301,0
20240118,151900,91974191,1301,1301,1301,1301,7
20240118,151800,91965084,1301,1301,1301,1301,0
20240118,151700,91965084,1301,1302,1302,1301,92
20240118,151600,91845391,1301,1301,1301,1301,0
20240118,151500,91845391,1301,1302,1303,1301,221
20240118,151400,91557658,1291,1302,1302,1291,799
20240118,151300,90525273,1301,1301,1301,1301,1
20240118,151200,90523972,1303,1303,1303,1303,0
20240118,151100,90523972,1303,1303,1303,1303,0
20240118,151000,90523972,1303,1303,1303,1303,0
20240118,150900,90523972,1303,1302,1303,1302,200
20240118,150800,90263507,1300,1300,1300,1300,0
20240118,150700,90263507,1300,1301,1301,1300,110
20240118,150600,90120505,1302,1302,1302,1302,10
20240118,150500,90107485,1291,1296,1296,1291,2000
20240118,150400,87521107,1303,1303,1303,1303,0
20240118,150300,87521107,1303,1303,1303,1303,30
20240118,150200,87482017,1303,1303,1303,1303,0
20240118,150100,87482017,1303,1303,1303,1303,0
20240118,150000,87482017,1303,1303,1303,1303,0
20240118,145900,87482017,1303,1303,1303,1303,200
20240118,145800,87221417,1303,1303,1303,1303,0
20240118,145700,87221417,1303,1303,1303,1303,0
20240118,145600,87221417,1303,1303,1303,1303,0
20240118,145500,87221417,1303,1303,1303,1303,0
20240118,145400,87221417,1303,1303,1303,1303,0
20240118,145300,87221417,1303,1303,1303,1303,0
20240118,145200,87221417,1303,1303,1303,1303,0
20240118,145100,87221417,1303,1302,1303,1302,10
20240118,145000,87208388,1303,1302,1303,1302,10
20240118,144900,87195367,1303,1303,1303,1303,0
20240118,144800,87195367,1303,1303,1303,1303,0
20240118,144700,87195367,1303,1303,1303,1303,0
20240118,144600,87195367,1303,1303,1303,1303,0
20240118,144500,87195367,1303,1303,1303,1303,0
20240118,144400,87195367,1303,1303,1303,1303,5
20240118,144300,87188852,1303,1301,1303,1295,230
20240118,144200,86890916,1302,1302,1302,1302,0
20240118,144100,86890916,1302,1302,1302,1302,0
20240118,144000,86890916,1302,1302,1302,1302,100
20240118,143900,86760716,1294,1294,1294,1294,0
20240118,143800,86760716,1294,1294,1294,1294,0
20240118,143700,86760716,1294,1294,1294,1294,0
20240118,143600,86760716,1294,1294,1294,1294,90
20240118,143500,86644256,1304,1304,1304,1304,0
20240118,143400,86644256,1304,1304,1304,1304,0
20240118,143300,86644256,1304,1304,1304,1304,0
20240118,143200,86644256,1304,1302,1304,1302,400
20240118,143100,86123075,1300,1300,1300,1300,300
20240118,143000,85733075,1302,1302,1302,1302,0
20240118,142900,85733075,1302,1302,1302,1302,0
20240118,142800,85733075,1302,1302,1302,1302,9
20240118,142700,85721357,1302,1302,1302,1302,9
20240118,142600,85709639,1303,1303,1303,1303,0
20240118,142500,85709639,1303,1303,1303,1303,2
20240118,142400,85707033,1303,1301,1303,1301,625
20240118,142300,84893198,1301,1296,1303,1296,2690
20240118,142200,81404154,1296,1296,1296,1296,0
20240118,142100,81404154,1296,1296,1296,1296,500
20240118,142000,80756154,1296,1295,1296,1295,1000
20240118,141900,79460788,1295,1295,1295,1295,0
20240118,141800,79460788,1295,1295,1295,1295,0
20240118,141700,79460788,1295,1295,1295,1295,1
20240118,141600,79459493,1291,1291,1291,1291,0
20240118,141500,79459493,1291,1294,1294,1291,2007
20240118,141400,76866713,1296,1296,1296,1296,0
20240118,141300,76866713,1296,1296,1296,1296,1003
20240118,141200,75566825,1294,1294,1294,1294,7
20240118,141100,75557767,1295,1297,1297,1295,291
20240118,141000,75180392,1298,1298,1298,1298,0
20240118,140900,75180392,1298,1298,1298,1298,0
20240118,140800,75180392,1298,1298,1298,1298,0
20240118,140700,75180392,1298,1298,1298,1298,0
20240118,140600,75180392,1298,1298,1298,1298,15
20240118,140500,75160922,1299,1299,1299,1299,0
20240118,140400,75160922,1299,1299,1299,1299,0
20240118,140300,75160922,1299,1299,1299,1299,0
20240118,140200,75160922,1299,1299,1299,1299,0
20240118,140100,75160922,1299,1299,1299,1299,15
20240118,140000,75141437,1299,1299,1299,1299,0
20240118,135900,75141437,1299,1299,1299,1299,0
20240118,135800,75141437,1299,1299,1299,1299,3
20240118,135700,75137540,1298,1294,1298,1294,346
20240118,135600,74689812,1294,1294,1294,1294,0
20240118,135500,74689812,1294,1295,1295,1294,726
20240118,135400,73750360,1295,1295,1295,1295,1450
20240118,135300,71872610,1296,1296,1296,1296,0
20240118,135200,71872610,1296,1296,1296,1296,0
20240118,135100,71872610,1296,1298,1298,1296,1573
20240118,135000,69833737,1300,1300,1300,1300,0
20240118,134900,69833737,1300,1300,1300,1300,0
20240118,134800,69833737,1300,1300,1300,1300,0
20240118,134700,69833737,1300,1300,1300,1300,0
20240118,134600,69833737,1300,1300,1300,1300,0
20240118,134500,69833737,1300,1300,1300,1300,0
20240118,134400,69833737,1300,1300,1300,1300,0
20240118,134300,69833737,1300,1300,1300,1300,0
20240118,134200,69833737,1300,1300,1300,1300,0
20240118,134100,69833737,1300,1299,1300,1299,154
20240118,134000,69633597,1299,1299,1299,1299,77
20240118,133900,69533574,1299,1299,1299,1299,39
20240118,133800,69482913,1299,1299,1299,1299,30
20240118,133700,69443943,1297,1299,1299,1297,1001
20240118,133600,68145644,1299,1299,1299,1299,0
20240118,133500,68145644,1299,1299,1299,1299,0
20240118,133400,68145644,1299,1299,1299,1299,0
20240118,133300,68145644,1299,1299,1299,1299,0
20240118,133200,68145644,1299,1299,1299,1299,0
20240118,133100,68145644,1299,1299,1299,1299,0
20240118,133000,68145644,1299,1299,1299,1299,0
20240118,132900,68145644,1299,1299,1299,1299,0
20240118,132800,68145644,1299,1298,1299,1298,2
20240118,132700,68143047,1297,1297,1297,1297,0
20240118,132600,68143047,1297,1297,1297,1297,0
20240118,132500,68143047,1297,1297,1297,1297,0
20240118,132400,68143047,1297,1297,1297,1297,0
20240118,132300,68143047,1297,1297,1297,1297,0
20240118,132200,68143047,1297,1297,1297,1297,0
20240118,132100,68143047,1297,1297,1297,1297,0
20240118,132000,68143047,1297,1297,1297,1297,0
20240118,131900,68143047,1297,1298,1298,1297,3114
20240118,131800,64102967,1300,1300,1300,1300,0
20240118,131700,64102967,1300,1300,1300,1300,0
20240118,131600,64102967,1300,1300,1300,1300,0
20240118,131500,64102967,1300,1300,1300,1300,1
20240118,131400,64101667,1299,1299,1299,1299,0
20240118,131300,64101667,1299,1299,1299,1299,0
20240118,131200,64101667,1299,1299,1299,1299,1
20240118,131100,64100368,1300,1300,1300,1300,0
20240118,131000,64100368,1300,1300,1300,1300,0
20240118,130900,64100368,1300,1300,1300,1300,0
20240118,130800,64100368,1300,1300,1300,1300,0
20240118,130700,64100368,1300,1300,1300,1300,28
20240118,130600,64063968,1297,1297,1297,1297,0
20240118,130500,64063968,1297,1297,1297,1297,0
20240118,130400,64063968,1297,1297,1297,1297,0
20240118,130300,64063968,1297,1297,1297,1297,320
20240118,130200,63648928,1297,1299,1299,1297,2597
20240118,130100,60278551,1298,1298,1298,1298,0
20240118,130000,60278551,1298,1300,1300,1298,288
20240118,125900,59904322,1300,1300,1300,1300,0
20240118,125800,59904322,1300,1300,1300,1300,0
20240118,125700,59904322,1300,1300,1300,1300,1
20240118,125600,59903022,1300,1300,1300,1300,0
20240118,125500,59903022,1300,1300,1300,1300,0
20240118,125400,59903022,1300,1300,1300,1300,1
20240118,125300,59901722,1300,1300,1300,1300,0
20240118,125200,59901722,1300,1300,1300,1300,0
20240118,125100,59901722,1300,1300,1300,1300,7
20240118,125000,59892622,1300,1300,1300,1300,0
20240118,124900,59892622,1300,1300,1300,1300,0
20240118,124800,59892622,1300,1300,1300,1300,1
20240118,124700,59891322,1298,1304,1304,1298,1694
20240118,124600,57689772,1300,1301,1301,1300,1967
20240118,124500,55132012,1306,1306,1306,1306,0
20240118,124400,55132012,1306,1306,1306,1306,0
20240118,124300,55132012,1306,1306,1306,1306,0
20240118,124200,55132012,1306,1306,1306,1306,0
20240118,124100,55132012,1306,1306,1306,1306,0
20240118,124000,55132012,1306,1306,1306,1306,0
20240118,123900,55132012,1306,1306,1306,1306,0
20240118,123800,55132012,1306,1306,1306,1306,0
20240118,123700,55132012,1306,1306,1306,1306,300
20240118,123600,54740212,1306,1306,1306,1306,0
20240118,123500,54740212,1306,1306,1306,1306,107
20240118,123400,54600470,1306,1306,1306,1306,500
20240118,123300,53947470,1306,1306,1306,1306,507
20240118,123200,53285328,1306,1306,1306,1306,997
20240118,123100,51983246,1306,1306,1306,1306,942
20240118,123000,50752994,1305,1304,1305,1304,532
20240118,122900,50058855,1304,1304,1304,1304,0
20240118,122800,50058855,1304,1304,1304,1304,0
20240118,122700,50058855,1304,1304,1304,1304,0
20240118,122600,50058855,1304,1304,1304,1304,0
20240118,122500,50058855,1304,1304,1304,1304,0
20240118,122400,50058855,1304,1304,1304,1304,0
20240118,122300,50058855,1304,1304,1304,1304,0
20240118,122200,50058855,1304,1304,1304,1304,0
20240118,122100,50058855,1304,1304,1304,1304,0
20240118,122000,50058855,1304,1304,1304,1304,0
20240118,121900,50058855,1304,1304,1304,1304,0
20240118,121800,50058855,1304,1304,1304,1304,0
20240118,121700,50058855,1304,1304,1304,1304,0
20240118,121600,50058855,1304,1304,1304,1304,0
20240118,121500,50058855,1304,1304,1304,1304,2
20240118,121400,50056247,1300,1300,1300,1300,0
20240118,121300,50056247,1300,1303,1303,1300,201
20240118,121200,49794644,1297,1297,1297,1297,0
20240118,121100,49794644,1297,1297,1297,1297,0
20240118,121000,49794644,1297,1297,1297,1297,434
20240118,120900,49231746,1297,1297,1303,1296,703
20240118,120800,48320120,1303,1303,1303,1303,0
20240118,120700,48320120,1303,1303,1304,1296,1058
20240118,120600,46948126,1297,1302,1302,1297,3055
20240118,120500,42982069,1303,1303,1303,1303,0
20240118,120400,42982069,1303,1303,1303,1303,0
20240118,120300,42982069,1303,1305,1305,1303,13
20240118,120200,42965125,1303,1303,1303,1303,0
20240118,120100,42965125,1303,1303,1303,1303,0
20240118,120000,42965125,1303,1303,1303,1303,0
20240118,115900,42965125,1303,1303,1303,1303,0
20240118,115800,42965125,1303,1303,1303,1303,0
20240118,115700,42965125,1303,1303,1303,1303,0
20240118,115600,42965125,1303,1303,1303,1303,1
20240118,115500,42963822,1303,1303,1303,1303,0
20240118,115400,42963822,1303,1303,1303,1303,0
20240118,115300,42963822,1303,1303,1303,1303,0
20240118,115200,42963822,1303,1303,1303,1303,0
20240118,115100,42963822,1303,1303,1303,1303,1
20240118,115000,42962519,1299,1299,1299,1299,0
20240118,114900,42962519,1299,1299,1299,1299,0
20240118,114800,42962519,1299,1303,1303,1299,695
20240118,114700,42058383,1305,1302,1305,1302,84
20240118,114600,41949012,1302,1302,1302,1302,1
20240118,114500,41947710,1302,1302,1302,1302,0
20240118,114400,41947710,1302,1302,1302,1302,0
20240118,114300,41947710,1302,1302,1302,1302,0
20240118,114200,41947710,1302,1302,1302,1302,30
20240118,114100,41908650,1301,1303,1303,1301,1456
20240118,114000,40011686,1303,1303,1303,1303,0
20240118,113900,40011686,1303,1305,1305,1303,297
20240118,113800,39624693,1303,1303,1303,1303,31
20240118,113700,39584300,1306,1306,1306,1306,0
20240118,113600,39584300,1306,1306,1306,1306,0
20240118,113500,39584300,1306,1306,1306,1306,0
20240118,113400,39584300,1306,1306,1306,1306,0
20240118,113300,39584300,1306,1306,1306,1306,0
20240118,113200,39584300,1306,1306,1306,1306,0
20240118,113100,39584300,1306,1306,1306,1306,1
20240118,113000,39582994,1306,1306,1306,1306,0
20240118,112900,39582994,1306,1306,1306,1306,1
20240118,112800,39581688,1305,1305,1305,1305,3
20240118,112700,39577773,1306,1306,1306,1306,0
20240118,112600,39577773,1306,1306,1306,1306,0
20240118,112500,39577773,1306,1306,1306,1306,2
20240118,112400,39575161,1306,1303,1306,1303,148
20240118,112300,39382314,1302,1302,1302,1302,168
20240118,112200,39163578,1302,1302,1302,1302,0
20240118,112100,39163578,1302,1302,1302,1302,0
20240118,112000,39163578,1302,1302,1302,1302,2
20240118,111900,39160974,1302,1302,1302,1302,0
20240118,111800,39160974,1302,1302,1302,1302,3
20240118,111700,39157068,1302,1302,1302,1302,1
20240118,111600,39155766,1306,1302,1306,1302,758
20240118,111500,38168846,1302,1302,1302,1302,12
20240118,111400,38153222,1302,1302,1302,1302,49
20240118,111300,38089424,1301,1301,1301,1301,0
20240118,111200,38089424,1301,1301,1301,1301,0
20240118,111100,38089424,1301,1301,1301,1301,0
20240118,111000,38089424,1301,1301,1301,1301,100
20240118,110900,37959324,1301,1301,1301,1301,0
20240118,110800,37959324,1301,1301,1301,1301,0
20240118,110700,37959324,1301,1301,1301,1301,0
20240118,110600,37959324,1301,1301,1301,1301,1
20240118,110500,37958023,1301,1302,1302,1301,9339
20240118,110400,25807963,1304,1304,1304,1304,84
20240118,110300,25698427,1302,1303,1303,1301,4463
20240118,110200,19884607,1303,1303,1303,1303,0
20240118,110100,19884607,1303,1303,1303,1303,0
20240118,110000,19884607,1303,1303,1303,1303,100
20240118,105900,19754307,1303,1304,1304,1303,203
20240118,105800,19489783,1304,1304,1304,1304,1
20240118,105700,19488479,1303,1303,1303,1303,0
20240118,105600,19488479,1303,1303,1303,1303,0
20240118,105500,19488479,1303,1303,1303,1303,0
20240118,105400,19488479,1303,1303,1303,1303,0
20240118,105300,19488479,1303,1303,1303,1303,0
20240118,105200,19488479,1303,1303,1303,1303,0
20240118,105100,19488479,1303,1303,1303,1303,0
20240118,105000,19488479,1303,1303,1303,1303,592
20240118,104900,18717103,1303,1303,1303,1303,0
20240118,104800,18717103,1303,1303,1303,1303,0
20240118,104700,18717103,1303,1303,1303,1303,0
20240118,104600,18717103,1303,1303,1303,1303,496
20240118,104500,18070815,1303,1303,1303,1303,1
20240118,104400,18069512,1305,1305,1305,1305,1
20240118,104300,18068207,1305,1305,1305,1305,0
20240118,104200,18068207,1305,1304,1305,1304,2
20240118,104100,18065598,1305,1305,1305,1305,0
20240118,104000,18065598,1305,1305,1305,1305,1
20240118,103900,18064293,1303,1303,1303,1303,0
20240118,103800,18064293,1303,1303,1303,1303,0
20240118,103700,18064293,1303,1302,1303,1302,102
20240118,103600,17931388,1303,1303,1303,1303,0
20240118,103500,17931388,1303,1303,1303,1303,31
20240118,103400,17890995,1303,1303,1303,1303,0
20240118,103300,17890995,1303,1303,1303,1303,0
20240118,103200,17890995,1303,1303,1303,1303,0
20240118,103100,17890995,1303,1303,1303,1303,0
20240118,103000,17890995,1303,1303,1303,1303,0
20240118,102900,17890995,1303,1303,1303,1303,0
20240118,102800,17890995,1303,1303,1303,1303,1
20240118,102700,17889692,1297,1297,1297,1297,0
20240118,102600,17889692,1297,1302,1302,1297,263
20240118,102500,17548576,1303,1300,1304,1297,4500
20240118,102400,11709731,1305,1305,1305,1305,0
20240118,102300,11709731,1305,1301,1305,1300,2451
20240118,102200,8522649,1301,1304,1304,1301,500
20240118,102100,7871288,1304,1305,1305,1304,714
20240118,102000,6940189,1310,1310,1310,1310,0
20240118,101900,6940189,1310,1310,1310,1310,0
20240118,101800,6940189,1310,1310,1310,1310,0
20240118,101700,6940189,1310,1310,1310,1310,0
20240118,101600,6940189,1310,1310,1310,1310,1
20240118,101500,6938879,1310,1309,1310,1309,5
20240118,101400,6932333,1310,1310,1310,1310,0
20240118,101300,6932333,1310,1310,1310,1310,1
20240118,101200,6931023,1307,1307,1307,1307,0
20240118,101100,6931023,1307,1308,1310,1307,231
20240118,101000,6628677,1307,1307,1307,1307,0
20240118,100900,6628677,1307,1307,1307,1307,49
20240118,100800,6564634,1307,1307,1307,1307,1
20240118,100700,6563327,1307,1307,1307,1307,0
20240118,100600,6563327,1307,1307,1307,1307,0
20240118,100500,6563327,1307,1306,1307,1306,78
20240118,100400,6461449,1306,1306,1306,1306,0
20240118,100300,6461449,1306,1305,1306,1305,11
20240118,100200,6447093,1306,1306,1306,1306,0
20240118,100100,6447093,1306,1305,1306,1305,2
20240118,100000,6444482,1305,1305,1305,1305,0
20240118,095900,6444482,1305,1305,1305,1305,0
20240118,095800,6444482,1305,1305,1305,1305,0
20240118,095700,6444482,1305,1305,1305,1305,0
20240118,095600,6444482,1305,1305,1305,1305,171
20240118,095500,6221327,1305,1305,1305,1305,0
20240118,095400,6221327,1305,1305,1305,1305,164
20240118,095300,6007307,1305,1305,1305,1305,0
20240118,095200,6007307,1305,1305,1305,1305,0
20240118,095100,6007307,1305,1305,1305,1305,0
20240118,095000,6007307,1305,1305,1305,1305,0
20240118,094900,6007307,1305,1305,1305,1305,0
20240118,094800,6007307,1305,1305,1305,1299,2316
20240118,094700,2986663,1305,1305,1305,1305,30
20240118,094600,2947513,1305,1305,1305,1305,1
20240118,094500,2946208,1305,1305,1305,1305,0
20240118,094400,2946208,1305,1305,1305,1305,40
20240118,094300,2894008,1306,1306,1306,1306,0
20240118,094200,2894008,1306,1305,1306,1305,200
20240118,094100,2632950,1305,1305,1305,1305,1
20240118,094000,2631645,1300,1300,1300,1300,0
20240118,093900,2631645,1300,1300,1300,1300,172
20240118,093800,2408045,1300,1305,1305,1300,221
20240118,093700,2120740,1304,1304,1304,1304,8
20240118,093600,2110308,1305,1305,1305,1305,0
20240118,093500,2110308,1305,1305,1305,1305,0
20240118,093400,2110308,1305,1305,1305,1305,0
20240118,093300,2110308,1305,1305,1305,1305,0
20240118,093200,2110308,1305,1305,1305,1305,0
20240118,093100,2110308,1305,1305,1305,1305,0
20240118,093000,2110308,1305,1305,1305,1305,3
20240118,092900,2106393,1305,1305,1305,1305,0
20240118,092800,2106393,1305,1305,1305,1305,0
20240118,092700,2106393,1305,1305,1305,1305,1
20240118,092600,2105088,1299,1299,1299,1299,0
20240118,092500,2105088,1299,1299,1299,1299,0
20240118,092400,2105088,1299,1304,1304,1299,200
20240118,092300,1844998,1305,1305,1305,1305,0
20240118,092200,1844998,1305,1305,1305,1305,0
20240118,092100,1844998,1305,1305,1305,1305,110
20240118,092000,1701448,1306,1306,1306,1306,1
20240118,091900,1700142,1307,1306,1307,1305,152
20240118,091800,1501481,1306,1305,1306,1305,368
20240118,091700,1020990,1305,1305,1305,1305,0
20240118,091600,1020990,1305,1305,1305,1305,1
20240118,091500,1019685,1304,1303,1304,1303,303
20240118,091400,624697,1303,1303,1303,1303,2
20240118,091300,622091,1303,1303,1303,1303,0
20240118,091200,622091,1303,1303,1303,1303,0
20240118,091100,622091,1303,1303,1303,1303,0
20240118,091000,622091,1303,1299,1303,1298,31
20240118,090900,581838,1304,1304,1304,1304,10
20240118,090800,568798,1303,1303,1303,1303,0
20240118,090700,568798,1303,1303,1303,1303,0
20240118,090600,568798,1303,1299,1303,1298,170
20240118,090500,348096,1300,1300,1300,1300,29
20240118,090400,310396,1304,1300,1304,1300,13
20240118,090300,293469,1304,1300,1304,1298,202
20240118,090200,31254,1304,1304,1304,1304,1
20240118,090100,29950,1300,1300,1300,1300,13
20240118,090000,13050,1305,1305,1305,1305,10