stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185500,1243310554,1028,1028,1028,1028,18687
20240118,185400,1243310554,1028,1028,1028,1028,0
20240118,185300,1243310554,1028,1028,1028,1028,0
20240118,185200,1243310554,1028,1028,1028,1028,0
20240118,185100,1243310554,1028,1028,1028,1028,0
20240118,185000,1243310554,1028,1028,1028,1028,0
20240118,184900,1243310554,1028,1028,1028,1028,0
20240118,184800,1243310554,1028,1028,1028,1028,0
20240118,184700,1243310554,1028,1028,1028,1028,0
20240118,184600,1243310554,1028,1028,1028,1028,0
20240118,184500,1243310554,1028,1028,1028,1028,0
20240118,184400,1243310554,1028,1028,1028,1028,0
20240118,184300,1243310554,1028,1028,1028,1028,0
20240118,184200,1243310554,1028,1028,1028,1028,0
20240118,184100,1243310554,1028,1028,1028,1028,0
20240118,184000,1243310554,1028,1028,1028,1028,0
20240118,183900,1243310554,1028,1028,1028,1028,0
20240118,183800,1243310554,1028,1028,1028,1028,0
20240118,183700,1243310554,1028,1028,1028,1028,0
20240118,183600,1243310554,1028,1028,1028,1028,0
20240118,183500,1243310554,1028,1028,1028,1028,0
20240118,183400,1243310554,1028,1028,1028,1028,0
20240118,183300,1243310554,1028,1028,1028,1028,0
20240118,183200,1243310554,1028,1028,1028,1028,0
20240118,183100,1243310554,1028,1028,1028,1028,0
20240118,183000,1243310554,1028,1028,1028,1028,0
20240118,182900,1243310554,1028,1028,1028,1028,0
20240118,182800,1243310554,1028,1028,1028,1028,0
20240118,182700,1243310554,1028,1028,1028,1028,0
20240118,182600,1243310554,1028,1028,1028,1028,0
20240118,182500,1243310554,1028,1028,1028,1028,18687
20240118,182400,1243310554,1028,1028,1028,1028,0
20240118,182300,1243310554,1028,1028,1028,1028,0
20240118,182200,1243310554,1028,1028,1028,1028,0
20240118,182100,1243310554,1028,1028,1028,1028,0
20240118,182000,1243310554,1028,1028,1028,1028,0
20240118,181900,1243310554,1028,1028,1028,1028,0
20240118,181800,1243310554,1028,1028,1028,1028,0
20240118,181700,1243310554,1028,1028,1028,1028,0
20240118,181600,1243310554,1028,1028,1028,1028,0
20240118,181500,1243310554,1028,1028,1028,1028,0
20240118,181400,1243310554,1028,1028,1028,1028,0
20240118,181300,1243310554,1028,1028,1028,1028,0
20240118,181200,1243310554,1028,1028,1028,1028,0
20240118,181100,1243310554,1028,1028,1028,1028,0
20240118,181000,1243310554,1028,1028,1028,1028,0
20240118,180900,1243310554,1028,1028,1028,1028,0
20240118,180800,1243310554,1028,1028,1028,1028,0
20240118,180700,1243310554,1028,1028,1028,1028,0
20240118,180600,1243310554,1028,1028,1028,1028,0
20240118,180500,1243310554,1028,1028,1028,1028,0
20240118,180400,1243310554,1028,1028,1028,1028,0
20240118,180300,1243310554,1028,1028,1028,1028,0
20240118,180200,1243310554,1028,1028,1028,1028,0
20240118,180100,1243310554,1028,1028,1028,1028,0
20240118,180000,1243310554,1028,1028,1028,1028,0
20240118,175900,1243310554,1028,1028,1028,1028,0
20240118,175800,1243310554,1028,1028,1028,1028,0
20240118,175700,1243310554,1028,1028,1028,1028,0
20240118,175600,1243310554,1028,1028,1028,1028,0
20240118,175500,1243310554,1028,1028,1028,1028,18687
20240118,175400,1243310554,1028,1028,1028,1028,0
20240118,175300,1243310554,1028,1028,1028,1028,0
20240118,175200,1243310554,1028,1028,1028,1028,0
20240118,175100,1243310554,1028,1028,1028,1028,0
20240118,175000,1243310554,1028,1028,1028,1028,0
20240118,174900,1243310554,1028,1028,1028,1028,0
20240118,174800,1243310554,1028,1028,1028,1028,0
20240118,174700,1243310554,1028,1028,1028,1028,0
20240118,174600,1243310554,1028,1028,1028,1028,0
20240118,174500,1243310554,1028,1028,1028,1028,0
20240118,174400,1243310554,1028,1028,1028,1028,0
20240118,174300,1243310554,1028,1028,1028,1028,0
20240118,174200,1243310554,1028,1028,1028,1028,0
20240118,174100,1243310554,1028,1028,1028,1028,0
20240118,174000,1243310554,1028,1028,1028,1028,0
20240118,173900,1243310554,1028,1028,1028,1028,0
20240118,173800,1243310554,1028,1028,1028,1028,0
20240118,173700,1243310554,1028,1028,1028,1028,0
20240118,173600,1243310554,1028,1028,1028,1028,0
20240118,173500,1243310554,1028,1028,1028,1028,0
20240118,173400,1243310554,1028,1028,1028,1028,0
20240118,173300,1243310554,1028,1028,1028,1028,0
20240118,173200,1243310554,1028,1028,1028,1028,0
20240118,173100,1243310554,1028,1028,1028,1028,0
20240118,173000,1243310554,1028,1028,1028,1028,0
20240118,172900,1243310554,1028,1028,1028,1028,0
20240118,172800,1243310554,1028,1028,1028,1028,0
20240118,172700,1243310554,1028,1028,1028,1028,0
20240118,172600,1243310554,1028,1028,1028,1028,0
20240118,172500,1243310554,1028,1028,1028,1028,18687
20240118,172400,1243310554,1028,1028,1028,1028,0
20240118,172300,1243310554,1028,1028,1028,1028,0
20240118,172200,1243310554,1028,1028,1028,1028,0
20240118,172100,1243310554,1028,1028,1028,1028,0
20240118,172000,1243310554,1028,1028,1028,1028,0
20240118,171900,1243310554,1028,1028,1028,1028,0
20240118,171800,1243310554,1028,1028,1028,1028,0
20240118,171700,1243310554,1028,1028,1028,1028,0
20240118,171600,1243310554,1028,1028,1028,1028,0
20240118,171500,1243310554,1028,1028,1028,1028,0
20240118,171400,1243310554,1028,1028,1028,1028,0
20240118,171300,1243310554,1028,1028,1028,1028,0
20240118,171200,1243310554,1028,1028,1028,1028,0
20240118,171100,1243310554,1028,1028,1028,1028,0
20240118,171000,1243310554,1028,1028,1028,1028,0
20240118,170900,1243310554,1028,1028,1028,1028,0
20240118,170800,1243310554,1028,1028,1028,1028,0
20240118,170700,1243310554,1028,1028,1028,1028,0
20240118,170600,1243310554,1028,1028,1028,1028,0
20240118,170500,1243310554,1028,1028,1028,1028,0
20240118,170400,1243310554,1028,1028,1028,1028,0
20240118,170300,1243310554,1028,1028,1028,1028,0
20240118,170200,1243310554,1028,1028,1028,1028,0
20240118,170100,1243310554,1028,1028,1028,1028,0
20240118,170000,1243310554,1028,1028,1028,1028,0
20240118,165900,1243310554,1028,1028,1028,1028,0
20240118,165800,1243310554,1028,1028,1028,1028,0
20240118,165700,1243310554,1028,1028,1028,1028,0
20240118,165600,1243310554,1028,1028,1028,1028,0
20240118,165500,1243310554,1028,1028,1028,1028,18687
20240118,165400,1243310554,1028,1028,1028,1028,0
20240118,165300,1243310554,1028,1028,1028,1028,0
20240118,165200,1243310554,1028,1028,1028,1028,0
20240118,165100,1243310554,1028,1028,1028,1028,0
20240118,165000,1243310554,1028,1028,1028,1028,0
20240118,164900,1243310554,1028,1028,1028,1028,0
20240118,164800,1243310554,1028,1028,1028,1028,0
20240118,164700,1243310554,1028,1028,1028,1028,0
20240118,164600,1243310554,1028,1028,1028,1028,0
20240118,164500,1243310554,1028,1028,1028,1028,0
20240118,164400,1243310554,1028,1028,1028,1028,0
20240118,164300,1243310554,1028,1028,1028,1028,0
20240118,164200,1243310554,1028,1028,1028,1028,0
20240118,164100,1243310554,1028,1028,1028,1028,0
20240118,164000,1243310554,1028,1028,1028,1028,0
20240118,163900,1243310554,1028,1028,1028,1028,0
20240118,163800,1243310554,1028,1028,1028,1028,0
20240118,163700,1243310554,1028,1028,1028,1028,0
20240118,163600,1243310554,1028,1028,1028,1028,0
20240118,163500,1243310554,1028,1028,1028,1028,0
20240118,163400,1243310554,1028,1028,1028,1028,0
20240118,163300,1243310554,1028,1028,1028,1028,0
20240118,163200,1243310554,1028,1028,1028,1028,0
20240118,163100,1243310554,1028,1028,1028,1028,0
20240118,163000,1243310554,1028,1028,1028,1028,0
20240118,162900,1243310554,1028,1028,1028,1028,0
20240118,162800,1243310554,1028,1028,1028,1028,0
20240118,162700,1243310554,1028,1028,1028,1028,0
20240118,162600,1243310554,1028,1028,1028,1028,0
20240118,162500,1243310554,1028,1028,1028,1028,18687
20240118,162400,1243310554,1028,1028,1028,1028,0
20240118,162300,1243310554,1028,1028,1028,1028,0
20240118,162200,1243310554,1028,1028,1028,1028,0
20240118,162100,1243310554,1028,1028,1028,1028,0
20240118,162000,1243310554,1028,1028,1028,1028,0
20240118,161900,1243310554,1028,1028,1028,1028,0
20240118,161800,1243310554,1028,1028,1028,1028,0
20240118,161700,1243310554,1028,1028,1028,1028,0
20240118,161600,1243310554,1028,1028,1028,1028,0
20240118,161500,1243310554,1028,1028,1028,1028,0
20240118,161400,1243310554,1028,1028,1028,1028,0
20240118,161300,1243310554,1028,1028,1028,1028,0
20240118,161200,1243310554,1028,1028,1028,1028,0
20240118,161100,1243310554,1028,1028,1028,1028,0
20240118,161000,1243310554,1028,1028,1028,1028,0
20240118,160900,1243310554,1028,1028,1028,1028,0
20240118,160800,1243310554,1028,1028,1028,1028,0
20240118,160700,1243310554,1028,1028,1028,1028,0
20240118,160600,1243310554,1028,1028,1028,1028,0
20240118,160500,1243310554,1028,1028,1028,1028,0
20240118,160400,1243310554,1028,1028,1028,1028,0
20240118,160300,1243310554,1028,1028,1028,1028,0
20240118,160200,1243310554,1028,1028,1028,1028,0
20240118,160100,1243310554,1028,1028,1028,1028,0
20240118,160000,1243310554,1028,1028,1028,1028,0
20240118,155900,1243310554,1028,1028,1028,1028,0
20240118,155800,1243310554,1028,1028,1028,1028,0
20240118,155700,1243310554,1028,1028,1028,1028,0
20240118,155600,1243310554,1028,1028,1028,1028,0
20240118,155500,1243310554,1028,1028,1028,1028,18687
20240118,155400,1243310554,1028,1028,1028,1028,0
20240118,155300,1243310554,1028,1028,1028,1028,0
20240118,155200,1243310554,1028,1028,1028,1028,0
20240118,155100,1243310554,1028,1028,1028,1028,0
20240118,155000,1243310554,1028,1028,1028,1028,0
20240118,154900,1243310554,1028,1028,1028,1028,0
20240118,154800,1243310554,1028,1028,1028,1028,0
20240118,154700,1243310554,1028,1028,1028,1028,0
20240118,154600,1243310554,1028,1028,1028,1028,0
20240118,154500,1243310554,1028,1028,1028,1028,0
20240118,154400,1243310554,1028,1028,1028,1028,0
20240118,154300,1243310554,1028,1028,1028,1028,0
20240118,154200,1243310554,1028,1028,1028,1028,0
20240118,154100,1243310554,1028,1028,1028,1028,0
20240118,154000,1243310554,1028,1028,1028,1028,0
20240118,153900,1243310554,1028,1028,1028,1028,0
20240118,153800,1243310554,1028,1028,1028,1028,0
20240118,153700,1243310554,1028,1028,1028,1028,0
20240118,153600,1243310554,1028,1028,1028,1028,0
20240118,153500,1243310554,1028,1028,1028,1028,0
20240118,153400,1243310554,1028,1028,1028,1028,0
20240118,153300,1243310554,1028,1028,1028,1028,0
20240118,153200,1243310554,1028,1028,1028,1028,0
20240118,153100,1243310554,1028,1028,1028,1028,0
20240118,153000,1243310554,1028,1028,1028,1028,18687
20240118,152900,1224100318,1035,1035,1035,1035,0
20240118,152800,1224100318,1035,1035,1035,1035,0
20240118,152700,1224100318,1035,1035,1035,1035,0
20240118,152600,1224100318,1035,1035,1035,1035,0
20240118,152500,1224100318,1035,1035,1035,1035,0
20240118,152400,1224100318,1035,1035,1035,1035,0
20240118,152300,1224100318,1035,1035,1035,1035,0
20240118,152200,1224100318,1035,1035,1035,1035,0
20240118,152100,1224100318,1035,1035,1035,1035,0
20240118,152000,1224100318,1035,1035,1035,1035,0
20240118,151900,1224100318,1035,1034,1035,1034,783
20240118,151800,1223290684,1034,1033,1034,1032,1164
20240118,151700,1222087585,1033,1033,1033,1030,158
20240118,151600,1221924401,1033,1033,1033,1033,115
20240118,151500,1221805606,1033,1034,1034,1033,2031
20240118,151400,1219707578,1034,1033,1034,1027,4684
20240118,151300,1214889325,1033,1030,1033,1030,963
20240118,151200,1213897285,1030,1030,1030,1028,982
20240118,151100,1212886311,1030,1027,1030,1027,13284
20240118,151000,1199222636,1027,1027,1027,1027,172
20240118,150900,1199045992,1027,1027,1027,1027,455
20240118,150800,1198578707,1027,1028,1028,1027,3921
20240118,150700,1194547929,1028,1024,1028,1024,415
20240118,150600,1194122509,1024,1028,1028,1024,552
20240118,150500,1193557253,1024,1025,1028,1024,13301
20240118,150400,1179913425,1026,1028,1028,1026,57
20240118,150300,1179854929,1027,1028,1028,1027,7907
20240118,150200,1171728633,1028,1027,1028,1024,2582
20240118,150100,1169077390,1028,1024,1028,1024,4149
20240118,150000,1164821176,1024,1024,1024,1024,4526
20240118,145900,1160186552,1024,1027,1027,1024,314
20240118,145800,1159864971,1027,1027,1027,1024,571
20240118,145700,1159278858,1025,1024,1025,1024,1265
20240118,145600,1157982293,1024,1025,1025,1024,6300
20240118,145500,1151528348,1028,1027,1028,1027,152
20240118,145400,1151372226,1026,1027,1027,1026,1466
20240118,145300,1149867744,1027,1027,1027,1027,338
20240118,145200,1149520618,1028,1028,1028,1027,5047
20240118,145100,1144334026,1028,1027,1028,1027,213
20240118,145000,1144115136,1028,1028,1028,1028,29
20240118,144900,1144085324,1028,1028,1028,1028,12
20240118,144800,1144072988,1028,1028,1028,1028,85
20240118,144700,1143985608,1028,1028,1028,1028,37
20240118,144600,1143947572,1028,1028,1028,1028,102
20240118,144500,1143842716,1029,1028,1029,1028,303
20240118,144400,1143531227,1028,1025,1028,1025,3109
20240118,144300,1140337230,1028,1025,1029,1025,16828
20240118,144200,1123036546,1025,1025,1025,1025,500
20240118,144100,1122524046,1025,1026,1026,1025,1028
20240118,144000,1121470294,1025,1027,1027,1025,2248
20240118,143900,1119161958,1027,1026,1027,1023,267
20240118,143800,1118888806,1023,1023,1023,1023,171
20240118,143700,1118713873,1023,1025,1026,1023,4839
20240118,143600,1113753872,1024,1022,1024,1022,1347
20240118,143500,1112375498,1022,1022,1022,1022,477
20240118,143400,1111888004,1021,1022,1022,1021,9585
20240118,143300,1102092180,1022,1024,1025,1022,1608
20240118,143200,1100448255,1025,1025,1025,1025,19
20240118,143100,1100428780,1025,1025,1025,1025,301
20240118,143000,1100120255,1025,1027,1027,1022,11635
20240118,142900,1088213264,1025,1025,1025,1024,3711
20240118,142800,1084409690,1025,1025,1025,1025,301
20240118,142700,1084101165,1026,1026,1026,1025,201
20240118,142600,1083894940,1025,1025,1026,1025,2449
20240118,142500,1081384684,1025,1028,1028,1025,1044
20240118,142400,1080314481,1028,1027,1028,1026,1101
20240118,142300,1079184718,1026,1027,1027,1026,1184
20240118,142200,1077968751,1027,1028,1028,1027,1564
20240118,142100,1076362401,1028,1028,1028,1028,200
20240118,142000,1076156801,1028,1029,1029,1028,1559
20240118,141900,1074553640,1028,1029,1029,1028,5052
20240118,141800,1069356574,1029,1029,1030,1029,1074
20240118,141700,1068251414,1030,1030,1030,1030,6
20240118,141600,1068245234,1030,1030,1030,1029,128
20240118,141500,1068113435,1029,1030,1030,1029,2787
20240118,141400,1065243459,1030,1030,1030,1030,421
20240118,141300,1064809829,1030,1030,1030,1030,701
20240118,141200,1064087799,1030,1030,1030,1030,819
20240118,141100,1063244229,1030,1029,1030,1029,699
20240118,141000,1062524836,1029,1030,1030,1029,1038
20240118,140900,1061456733,1030,1030,1030,1029,35
20240118,140800,1061420694,1029,1028,1029,1026,3340
20240118,140700,1057986934,1028,1029,1029,1028,374
20240118,140600,1057602162,1028,1028,1028,1028,1300
20240118,140500,1056265762,1029,1028,1029,1028,260
20240118,140400,1055998232,1029,1029,1029,1029,10
20240118,140300,1055987942,1030,1028,1030,1028,8051
20240118,140200,1047709536,1028,1028,1028,1028,0
20240118,140100,1047709536,1028,1026,1028,1026,4399
20240118,140000,1043195464,1025,1024,1025,1024,7440
20240118,135900,1035571279,1024,1023,1024,1023,1626
20240118,135800,1033906337,1024,1023,1024,1022,757
20240118,135700,1033132026,1023,1023,1023,1021,9507
20240118,135600,1023423981,1023,1024,1024,1021,434
20240118,135500,1022980536,1024,1020,1024,1020,6985
20240118,135400,1015855428,1020,1021,1021,1020,26125
20240118,135300,989206783,1021,1024,1024,1020,23547
20240118,135200,965146023,1024,1025,1025,1024,742
20240118,135100,964386213,1025,1025,1025,1024,1383
20240118,135000,962969083,1025,1024,1025,1024,1260
20240118,134900,961678793,1024,1025,1025,1024,5861
20240118,134800,955676928,1025,1025,1025,1025,527
20240118,134700,955136753,1024,1026,1026,1023,31278
20240118,134600,923089892,1026,1027,1027,1025,5483
20240118,134500,917464122,1027,1027,1027,1027,6136
20240118,134400,911162450,1027,1026,1027,1026,5339
20240118,134300,905679983,1026,1027,1027,1026,8354
20240118,134200,897106937,1028,1026,1028,1026,855
20240118,134100,896229416,1026,1028,1028,1026,486
20240118,134000,895730412,1026,1026,1029,1026,5478
20240118,133900,890109762,1026,1028,1028,1025,22539
20240118,133800,866968343,1028,1030,1030,1028,39754
20240118,133700,826026825,1034,1033,1034,1031,21766
20240118,133600,803566023,1033,1034,1035,1033,5843
20240118,133500,797524944,1036,1037,1037,1034,1125
20240118,133400,796361570,1033,1033,1033,1033,100
20240118,133300,796258270,1033,1035,1035,1033,2800
20240118,133200,793365670,1033,1033,1033,1033,106
20240118,133100,793256172,1033,1034,1034,1033,905
20240118,133000,792321306,1035,1035,1035,1035,1114
20240118,132900,791168316,1033,1035,1035,1033,280
20240118,132800,790878660,1035,1035,1035,1035,100
20240118,132700,790775160,1033,1033,1033,1033,292
20240118,132600,790473524,1033,1035,1035,1032,2075
20240118,132500,788331986,1033,1033,1033,1032,3606
20240118,132400,784608442,1033,1033,1033,1032,1313
20240118,132300,783253415,1033,1032,1033,1031,10586
20240118,132200,772336647,1032,1032,1032,1032,5754
20240118,132100,766398519,1032,1032,1032,1032,10903
20240118,132000,755146623,1031,1033,1033,1031,8331
20240118,131900,746549687,1033,1035,1035,1033,2503
20240118,131800,743963888,1038,1038,1038,1034,1492
20240118,131700,742420380,1038,1039,1039,1035,116
20240118,131600,742299960,1035,1039,1039,1035,2664
20240118,131500,739539024,1039,1035,1039,1035,2879
20240118,131400,736558665,1036,1036,1036,1036,0
20240118,131300,736558665,1036,1036,1036,1034,622
20240118,131200,735914933,1036,1036,1041,1036,3702
20240118,131100,732066009,1036,1036,1036,1036,5455
20240118,131000,726414629,1033,1033,1033,1033,300
20240118,130900,726104729,1033,1033,1033,1033,504
20240118,130800,725584097,1033,1033,1033,1033,261
20240118,130700,725314484,1033,1033,1033,1033,3655
20240118,130600,721538869,1036,1034,1036,1032,14667
20240118,130500,706385505,1034,1034,1035,1033,6268
20240118,130400,699904143,1035,1036,1036,1035,12679
20240118,130300,686780327,1036,1036,1036,1036,2027
20240118,130200,684680355,1037,1037,1037,1037,122
20240118,130100,684553841,1037,1036,1037,1036,754
20240118,130000,683772177,1036,1037,1037,1036,2701
20240118,125900,680973040,1036,1040,1040,1036,549
20240118,125800,680403312,1035,1038,1038,1035,4654
20240118,125700,675581592,1037,1037,1038,1037,1700
20240118,125600,673818688,1037,1037,1037,1037,250
20240118,125500,673559438,1037,1040,1040,1037,8772
20240118,125400,664452910,1039,1041,1041,1039,1078
20240118,125300,663332695,1041,1041,1041,1041,115
20240118,125200,663212980,1040,1040,1040,1040,341
20240118,125100,662858340,1040,1040,1040,1040,206
20240118,125000,662644100,1040,1041,1041,1040,2052
20240118,124900,660510005,1041,1041,1041,1041,201
20240118,124800,660300764,1040,1041,1041,1040,1490
20240118,124700,658751095,1041,1041,1041,1041,11
20240118,124600,658739644,1041,1041,1041,1041,100
20240118,124500,658635544,1040,1040,1040,1040,1230
20240118,124400,657356344,1040,1040,1040,1040,600
20240118,124300,656732344,1040,1041,1041,1040,8279
20240118,124200,648117485,1041,1041,1041,1041,1522
20240118,124100,646533083,1041,1043,1043,1041,3685
20240118,124000,642696581,1043,1043,1043,1043,50
20240118,123900,642644431,1043,1043,1043,1043,170
20240118,123800,642467121,1043,1043,1043,1043,736
20240118,123700,641699473,1043,1044,1044,1043,209
20240118,123600,641481478,1044,1047,1047,1044,22
20240118,123500,641458459,1047,1047,1047,1047,12
20240118,123400,641445895,1047,1048,1048,1047,135
20240118,123300,641304535,1048,1048,1048,1048,505
20240118,123200,640775295,1048,1048,1048,1048,0
20240118,123100,640775295,1048,1048,1048,1048,134
20240118,123000,640634863,1048,1048,1048,1048,1
20240118,122900,640633815,1048,1048,1048,1048,1908
20240118,122800,638634231,1049,1049,1049,1049,0
20240118,122700,638634231,1049,1049,1049,1049,0
20240118,122600,638634231,1049,1049,1049,1049,0
20240118,122500,638634231,1049,1049,1049,1049,198
20240118,122400,638426529,1049,1049,1049,1049,0
20240118,122300,638426529,1049,1049,1049,1049,0
20240118,122200,638426529,1049,1048,1049,1048,769
20240118,122100,637620616,1047,1047,1048,1047,2350
20240118,122000,635160056,1047,1046,1047,1046,2000
20240118,121900,633067655,1046,1045,1046,1045,1802
20240118,121800,631184479,1045,1045,1045,1045,0
20240118,121700,631184479,1045,1045,1045,1045,476
20240118,121600,630687059,1045,1045,1045,1045,0
20240118,121500,630687059,1045,1045,1045,1045,1
20240118,121400,630686014,1045,1045,1045,1045,0
20240118,121300,630686014,1045,1040,1045,1040,200
20240118,121200,630477514,1040,1041,1041,1040,959
20240118,121100,629479405,1045,1045,1045,1041,6
20240118,121000,629473143,1047,1047,1047,1047,2
20240118,120900,629471049,1041,1041,1041,1041,100
20240118,120800,629366949,1041,1042,1042,1041,13323
20240118,120700,615497588,1042,1043,1043,1042,983
20240118,120600,614472320,1047,1047,1047,1047,274
20240118,120500,614185442,1043,1050,1050,1043,1177
20240118,120400,612950822,1052,1052,1052,1052,102
20240118,120300,612843518,1052,1042,1052,1039,52217
20240118,120200,558014229,1042,1040,1042,1040,1206
20240118,120100,556757989,1040,1040,1040,1039,849
20240118,120000,555875054,1040,1043,1043,1039,15995
20240118,115900,539234436,1043,1043,1043,1043,7
20240118,115800,539227135,1043,1041,1043,1041,2722
20240118,115700,536389513,1043,1043,1043,1041,10297
20240118,115600,525655878,1044,1046,1049,1044,2032
20240118,115500,523530518,1045,1046,1046,1045,542
20240118,115400,522963591,1046,1044,1046,1044,3119
20240118,115300,519707155,1044,1043,1044,1043,302
20240118,115200,519392069,1043,1044,1044,1043,3814
20240118,115100,515410574,1045,1045,1045,1045,1968
20240118,115000,513354014,1045,1046,1046,1045,300
20240118,114900,513040414,1046,1046,1046,1046,75
20240118,114800,512961964,1045,1047,1047,1045,13121
20240118,114700,499243383,1047,1048,1048,1047,848
20240118,114600,498355509,1050,1050,1050,1050,296
20240118,114500,498044709,1050,1050,1050,1050,0
20240118,114400,498044709,1050,1049,1050,1047,8624
20240118,114300,489000605,1049,1049,1049,1049,991
20240118,114200,487961046,1049,1049,1049,1049,582
20240118,114100,487350528,1048,1048,1048,1048,300
20240118,114000,487036128,1048,1048,1048,1048,277
20240118,113900,486745832,1048,1048,1048,1048,212
20240118,113800,486523656,1048,1048,1048,1048,4
20240118,113700,486519464,1048,1048,1048,1048,900
20240118,113600,485576264,1048,1048,1048,1048,100
20240118,113500,485471464,1048,1048,1048,1048,0
20240118,113400,485471464,1048,1048,1048,1048,6533
20240118,113300,478624880,1049,1049,1049,1049,1
20240118,113200,478623831,1048,1048,1048,1048,100
20240118,113100,478519031,1048,1048,1048,1048,510
20240118,113000,477984551,1048,1048,1048,1048,14
20240118,112900,477969879,1048,1048,1048,1048,30
20240118,112800,477938439,1048,1048,1048,1048,118
20240118,112700,477814775,1047,1047,1047,1047,5
20240118,112600,477809540,1047,1047,1047,1047,100
20240118,112500,477704840,1047,1048,1048,1047,1520
20240118,112400,476113357,1047,1048,1048,1047,519
20240118,112300,475569546,1048,1047,1048,1047,200
20240118,112200,475360046,1047,1047,1048,1047,3761
20240118,112100,471420740,1049,1047,1049,1047,201
20240118,112000,471210257,1048,1049,1049,1048,312
20240118,111900,470883170,1049,1049,1049,1049,50
20240118,111800,470830720,1049,1049,1049,1049,1
20240118,111700,470829671,1047,1047,1047,1047,3029
20240118,111600,467658308,1048,1048,1048,1048,3748
20240118,111500,463730404,1048,1049,1049,1048,349
20240118,111400,463364600,1049,1049,1049,1049,104
20240118,111300,463255504,1049,1049,1049,1049,35
20240118,111200,463218789,1049,1048,1049,1048,1092
20240118,111100,462074334,1050,1051,1051,1049,2231
20240118,111000,459733999,1051,1051,1051,1051,0
20240118,110900,459733999,1051,1051,1051,1051,0
20240118,110800,459733999,1051,1049,1051,1049,118
20240118,110700,459610181,1049,1050,1051,1049,1011
20240118,110600,458548622,1051,1050,1051,1050,404
20240118,110500,458124222,1050,1050,1050,1049,1464
20240118,110400,456588335,1049,1050,1050,1049,150
20240118,110300,456430980,1049,1049,1049,1049,1
20240118,110200,456429931,1051,1050,1051,1049,404
20240118,110100,456005609,1050,1049,1050,1049,1622
20240118,110000,454303109,1050,1050,1050,1049,1470
20240118,105900,452759639,1050,1051,1051,1050,8099
20240118,105800,444252102,1051,1051,1051,1051,300
20240118,105700,443936802,1051,1051,1051,1051,200
20240118,105600,443726602,1051,1051,1051,1051,400
20240118,105500,443306202,1051,1051,1051,1051,3369
20240118,105400,439765383,1052,1052,1052,1052,300
20240118,105300,439449783,1052,1051,1052,1051,212
20240118,105200,439226910,1052,1052,1052,1052,351
20240118,105100,438857658,1051,1054,1054,1051,1340
20240118,105000,437447950,1054,1056,1056,1054,618
20240118,104900,436796574,1056,1056,1056,1056,0
20240118,104800,436796574,1056,1056,1056,1056,10
20240118,104700,436786014,1056,1055,1056,1055,505
20240118,104600,436252736,1057,1057,1057,1057,1004
20240118,104500,435191508,1057,1057,1057,1057,962
20240118,104400,434174674,1057,1053,1057,1053,125
20240118,104300,434042969,1053,1053,1053,1053,6284
20240118,104200,427425917,1053,1058,1058,1053,7703
20240118,104100,419309170,1058,1057,1058,1057,55
20240118,104000,419250981,1058,1058,1058,1058,1729
20240118,103900,417421699,1057,1058,1058,1057,566
20240118,103800,416823417,1057,1056,1057,1056,2366
20240118,103700,414323691,1056,1056,1056,1056,1195
20240118,103600,413061771,1056,1053,1056,1053,13797
20240118,103500,398513053,1052,1052,1052,1051,280
20240118,103400,398218494,1050,1053,1053,1050,2107
20240118,103300,396001900,1053,1051,1053,1051,719
20240118,103200,395245112,1051,1053,1053,1051,3034
20240118,103100,392056358,1053,1052,1053,1052,114
20240118,103000,391936416,1052,1050,1052,1050,1995
20240118,102900,389838738,1050,1050,1050,1049,1700
20240118,102800,388054638,1051,1051,1051,1051,13
20240118,102700,388040975,1051,1051,1051,1051,1
20240118,102600,388039924,1051,1051,1051,1051,43
20240118,102500,387994731,1049,1049,1049,1049,111
20240118,102400,387878292,1050,1051,1051,1050,3555
20240118,102300,384145202,1050,1053,1053,1050,7630
20240118,102200,376125230,1053,1053,1053,1053,18
20240118,102100,376106276,1053,1053,1053,1053,5300
20240118,102000,370525376,1053,1053,1053,1053,3901
20240118,101900,366417623,1053,1050,1053,1050,2130
20240118,101800,364179382,1050,1050,1050,1050,328
20240118,101700,363834982,1050,1051,1051,1050,4899
20240118,101600,358690432,1051,1051,1051,1051,3381
20240118,101500,355137001,1052,1052,1052,1052,348
20240118,101400,354770905,1051,1051,1051,1051,872
20240118,101300,353854433,1051,1051,1051,1050,1297
20240118,101200,352491336,1050,1051,1051,1050,284
20240118,101100,352192967,1051,1050,1051,1050,624
20240118,101000,351537743,1050,1051,1051,1050,1186
20240118,100900,350291814,1051,1050,1051,1049,629
20240118,100800,349631365,1049,1049,1049,1048,2257
20240118,100700,347264139,1048,1048,1048,1048,100
20240118,100600,347159339,1048,1048,1048,1048,270
20240118,100500,346876379,1047,1047,1048,1047,2200
20240118,100400,344572368,1047,1047,1047,1047,1129
20240118,100300,343390305,1047,1049,1049,1047,1574
20240118,100200,341742179,1049,1050,1050,1049,1751
20240118,100100,339904980,1050,1053,1053,1050,12655
20240118,100000,326614632,1052,1052,1052,1052,895
20240118,095900,325673092,1050,1053,1053,1050,1016
20240118,095800,324603259,1053,1051,1053,1050,1554
20240118,095700,322969113,1050,1047,1050,1047,1175
20240118,095600,321737590,1047,1046,1047,1046,209
20240118,095500,321518781,1045,1052,1052,1045,23989
20240118,095400,296392157,1053,1053,1054,1050,1355
20240118,095300,294965774,1054,1053,1054,1052,11883
20240118,095200,282460103,1052,1053,1055,1052,6474
20240118,095100,275639998,1053,1052,1053,1052,6916
20240118,095000,268363493,1052,1049,1052,1049,2771
20240118,094900,265453691,1050,1049,1050,1049,3825
20240118,094800,261438185,1050,1049,1052,1049,22003
20240118,094700,238340555,1048,1047,1048,1047,13764
20240118,094600,223927842,1046,1047,1047,1046,1033
20240118,094500,222846294,1046,1045,1047,1044,1127
20240118,094400,221667964,1045,1045,1047,1045,467
20240118,094300,221179587,1045,1047,1047,1045,615
20240118,094200,220535698,1047,1045,1047,1045,1350
20240118,094100,219124238,1042,1042,1045,1042,661
20240118,094000,218435470,1042,1042,1045,1042,1015
20240118,093900,217374840,1041,1046,1046,1041,100
20240118,093800,217270490,1047,1047,1047,1047,1000
20240118,093700,216223490,1040,1044,1045,1040,16602
20240118,093600,198930457,1044,1041,1044,1041,7021
20240118,093500,191601300,1042,1043,1043,1041,5779
20240118,093400,185580776,1043,1045,1045,1043,531
20240118,093300,185026912,1044,1043,1045,1043,983
20240118,093200,184000722,1043,1043,1044,1043,2569
20240118,093100,181321088,1043,1044,1044,1043,1509
20240118,093000,179745796,1044,1045,1045,1044,9829
20240118,092900,169476746,1045,1044,1045,1044,493
20240118,092800,168961580,1044,1043,1044,1043,201
20240118,092700,168751836,1043,1045,1046,1043,2123
20240118,092600,166535201,1046,1046,1046,1046,100
20240118,092500,166430601,1046,1046,1046,1043,1276
20240118,092400,165097144,1043,1043,1043,1043,4589
20240118,092300,160310817,1043,1043,1043,1043,201
20240118,092200,160101174,1042,1043,1043,1042,568
20240118,092100,159509316,1042,1042,1042,1042,899
20240118,092000,158572558,1045,1049,1050,1045,8568
20240118,091900,149598932,1049,1046,1049,1046,10149
20240118,091800,138964531,1046,1046,1046,1045,626
20240118,091700,138310335,1047,1050,1050,1047,8100
20240118,091600,129820283,1049,1047,1050,1046,3657
20240118,091500,125985589,1047,1035,1047,1035,39306
20240118,091400,84941971,1035,1040,1040,1035,3451
20240118,091300,81367631,1035,1040,1040,1035,6060
20240118,091200,75069627,1040,1040,1040,1040,100
20240118,091100,74965627,1040,1035,1040,1030,17752
20240118,091000,56617474,1033,1036,1036,1033,20921
20240118,090900,34963370,1036,1036,1036,1036,683
20240118,090800,34255782,1036,1040,1040,1035,1329
20240118,090700,32879982,1036,1041,1041,1036,117
20240118,090600,32758206,1041,1042,1042,1041,521
20240118,090500,32215424,1042,1039,1042,1034,2917
20240118,090400,29194927,1039,1043,1043,1039,6197
20240118,090300,22741562,1043,1043,1043,1043,476
20240118,090200,22245094,1044,1045,1045,1044,3218
20240118,090100,18884300,1045,1044,1045,1041,8065
20240118,090000,10465493,1043,1038,1043,1037,10069