stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185600,611420679,1590,1590,1590,1590,5946
20240118,185500,611420679,1590,1590,1590,1590,0
20240118,185400,611420679,1590,1590,1590,1590,0
20240118,185300,611420679,1590,1590,1590,1590,0
20240118,185200,611420679,1590,1590,1590,1590,0
20240118,185100,611420679,1590,1590,1590,1590,0
20240118,185000,611420679,1590,1590,1590,1590,0
20240118,184900,611420679,1590,1590,1590,1590,0
20240118,184800,611420679,1590,1590,1590,1590,0
20240118,184700,611420679,1590,1590,1590,1590,0
20240118,184600,611420679,1590,1590,1590,1590,0
20240118,184500,611420679,1590,1590,1590,1590,0
20240118,184400,611420679,1590,1590,1590,1590,0
20240118,184300,611420679,1590,1590,1590,1590,0
20240118,184200,611420679,1590,1590,1590,1590,0
20240118,184100,611420679,1590,1590,1590,1590,0
20240118,184000,611420679,1590,1590,1590,1590,0
20240118,183900,611420679,1590,1590,1590,1590,0
20240118,183800,611420679,1590,1590,1590,1590,0
20240118,183700,611420679,1590,1590,1590,1590,0
20240118,183600,611420679,1590,1590,1590,1590,0
20240118,183500,611420679,1590,1590,1590,1590,0
20240118,183400,611420679,1590,1590,1590,1590,0
20240118,183300,611420679,1590,1590,1590,1590,0
20240118,183200,611420679,1590,1590,1590,1590,0
20240118,183100,611420679,1590,1590,1590,1590,0
20240118,183000,611420679,1590,1590,1590,1590,0
20240118,182900,611420679,1590,1590,1590,1590,0
20240118,182800,611420679,1590,1590,1590,1590,0
20240118,182700,611420679,1590,1590,1590,1590,0
20240118,182600,611420679,1590,1590,1590,1590,5946
20240118,182500,611420679,1590,1590,1590,1590,0
20240118,182400,611420679,1590,1590,1590,1590,0
20240118,182300,611420679,1590,1590,1590,1590,0
20240118,182200,611420679,1590,1590,1590,1590,0
20240118,182100,611420679,1590,1590,1590,1590,0
20240118,182000,611420679,1590,1590,1590,1590,0
20240118,181900,611420679,1590,1590,1590,1590,0
20240118,181800,611420679,1590,1590,1590,1590,0
20240118,181700,611420679,1590,1590,1590,1590,0
20240118,181600,611420679,1590,1590,1590,1590,0
20240118,181500,611420679,1590,1590,1590,1590,0
20240118,181400,611420679,1590,1590,1590,1590,0
20240118,181300,611420679,1590,1590,1590,1590,0
20240118,181200,611420679,1590,1590,1590,1590,0
20240118,181100,611420679,1590,1590,1590,1590,0
20240118,181000,611420679,1590,1590,1590,1590,0
20240118,180900,611420679,1590,1590,1590,1590,0
20240118,180800,611420679,1590,1590,1590,1590,0
20240118,180700,611420679,1590,1590,1590,1590,0
20240118,180600,611420679,1590,1590,1590,1590,0
20240118,180500,611420679,1590,1590,1590,1590,0
20240118,180400,611420679,1590,1590,1590,1590,0
20240118,180300,611420679,1590,1590,1590,1590,0
20240118,180200,611420679,1590,1590,1590,1590,0
20240118,180100,611420679,1590,1590,1590,1590,0
20240118,180000,611420679,1590,1590,1590,1590,0
20240118,175900,611420679,1590,1590,1590,1590,0
20240118,175800,611420679,1590,1590,1590,1590,0
20240118,175700,611420679,1590,1590,1590,1590,0
20240118,175600,611420679,1590,1590,1590,1590,5946
20240118,175500,611420679,1590,1590,1590,1590,0
20240118,175400,611420679,1590,1590,1590,1590,0
20240118,175300,611420679,1590,1590,1590,1590,0
20240118,175200,611420679,1590,1590,1590,1590,0
20240118,175100,611420679,1590,1590,1590,1590,0
20240118,175000,611420679,1590,1590,1590,1590,0
20240118,174900,611420679,1590,1590,1590,1590,0
20240118,174800,611420679,1590,1590,1590,1590,0
20240118,174700,611420679,1590,1590,1590,1590,0
20240118,174600,611420679,1590,1590,1590,1590,0
20240118,174500,611420679,1590,1590,1590,1590,0
20240118,174400,611420679,1590,1590,1590,1590,0
20240118,174300,611420679,1590,1590,1590,1590,0
20240118,174200,611420679,1590,1590,1590,1590,0
20240118,174100,611420679,1590,1590,1590,1590,0
20240118,174000,611420679,1590,1590,1590,1590,0
20240118,173900,611420679,1590,1590,1590,1590,0
20240118,173800,611420679,1590,1590,1590,1590,0
20240118,173700,611420679,1590,1590,1590,1590,0
20240118,173600,611420679,1590,1590,1590,1590,0
20240118,173500,611420679,1590,1590,1590,1590,0
20240118,173400,611420679,1590,1590,1590,1590,0
20240118,173300,611420679,1590,1590,1590,1590,0
20240118,173200,611420679,1590,1590,1590,1590,0
20240118,173100,611420679,1590,1590,1590,1590,0
20240118,173000,611420679,1590,1590,1590,1590,0
20240118,172900,611420679,1590,1590,1590,1590,0
20240118,172800,611420679,1590,1590,1590,1590,0
20240118,172700,611420679,1590,1590,1590,1590,0
20240118,172600,611420679,1590,1590,1590,1590,5946
20240118,172500,611420679,1590,1590,1590,1590,0
20240118,172400,611420679,1590,1590,1590,1590,0
20240118,172300,611420679,1590,1590,1590,1590,0
20240118,172200,611420679,1590,1590,1590,1590,0
20240118,172100,611420679,1590,1590,1590,1590,0
20240118,172000,611420679,1590,1590,1590,1590,0
20240118,171900,611420679,1590,1590,1590,1590,0
20240118,171800,611420679,1590,1590,1590,1590,0
20240118,171700,611420679,1590,1590,1590,1590,0
20240118,171600,611420679,1590,1590,1590,1590,0
20240118,171500,611420679,1590,1590,1590,1590,0
20240118,171400,611420679,1590,1590,1590,1590,0
20240118,171300,611420679,1590,1590,1590,1590,0
20240118,171200,611420679,1590,1590,1590,1590,0
20240118,171100,611420679,1590,1590,1590,1590,0
20240118,171000,611420679,1590,1590,1590,1590,0
20240118,170900,611420679,1590,1590,1590,1590,0
20240118,170800,611420679,1590,1590,1590,1590,0
20240118,170700,611420679,1590,1590,1590,1590,0
20240118,170600,611420679,1590,1590,1590,1590,0
20240118,170500,611420679,1590,1590,1590,1590,0
20240118,170400,611420679,1590,1590,1590,1590,0
20240118,170300,611420679,1590,1590,1590,1590,0
20240118,170200,611420679,1590,1590,1590,1590,0
20240118,170100,611420679,1590,1590,1590,1590,0
20240118,170000,611420679,1590,1590,1590,1590,0
20240118,165900,611420679,1590,1590,1590,1590,0
20240118,165800,611420679,1590,1590,1590,1590,0
20240118,165700,611420679,1590,1590,1590,1590,0
20240118,165600,611420679,1590,1590,1590,1590,5946
20240118,165500,611420679,1590,1590,1590,1590,0
20240118,165400,611420679,1590,1590,1590,1590,0
20240118,165300,611420679,1590,1590,1590,1590,0
20240118,165200,611420679,1590,1590,1590,1590,0
20240118,165100,611420679,1590,1590,1590,1590,0
20240118,165000,611420679,1590,1590,1590,1590,0
20240118,164900,611420679,1590,1590,1590,1590,0
20240118,164800,611420679,1590,1590,1590,1590,0
20240118,164700,611420679,1590,1590,1590,1590,0
20240118,164600,611420679,1590,1590,1590,1590,0
20240118,164500,611420679,1590,1590,1590,1590,0
20240118,164400,611420679,1590,1590,1590,1590,0
20240118,164300,611420679,1590,1590,1590,1590,0
20240118,164200,611420679,1590,1590,1590,1590,0
20240118,164100,611420679,1590,1590,1590,1590,0
20240118,164000,611420679,1590,1590,1590,1590,0
20240118,163900,611420679,1590,1590,1590,1590,0
20240118,163800,611420679,1590,1590,1590,1590,0
20240118,163700,611420679,1590,1590,1590,1590,0
20240118,163600,611420679,1590,1590,1590,1590,0
20240118,163500,611420679,1590,1590,1590,1590,0
20240118,163400,611420679,1590,1590,1590,1590,0
20240118,163300,611420679,1590,1590,1590,1590,0
20240118,163200,611420679,1590,1590,1590,1590,0
20240118,163100,611420679,1590,1590,1590,1590,0
20240118,163000,611420679,1590,1590,1590,1590,0
20240118,162900,611420679,1590,1590,1590,1590,0
20240118,162800,611420679,1590,1590,1590,1590,0
20240118,162700,611420679,1590,1590,1590,1590,0
20240118,162600,611420679,1590,1590,1590,1590,5946
20240118,162500,611420679,1590,1590,1590,1590,0
20240118,162400,611420679,1590,1590,1590,1590,0
20240118,162300,611420679,1590,1590,1590,1590,0
20240118,162200,611420679,1590,1590,1590,1590,0
20240118,162100,611420679,1590,1590,1590,1590,0
20240118,162000,611420679,1590,1590,1590,1590,0
20240118,161900,611420679,1590,1590,1590,1590,0
20240118,161800,611420679,1590,1590,1590,1590,0
20240118,161700,611420679,1590,1590,1590,1590,0
20240118,161600,611420679,1590,1590,1590,1590,0
20240118,161500,611420679,1590,1590,1590,1590,0
20240118,161400,611420679,1590,1590,1590,1590,0
20240118,161300,611420679,1590,1590,1590,1590,0
20240118,161200,611420679,1590,1590,1590,1590,0
20240118,161100,611420679,1590,1590,1590,1590,0
20240118,161000,611420679,1590,1590,1590,1590,0
20240118,160900,611420679,1590,1590,1590,1590,0
20240118,160800,611420679,1590,1590,1590,1590,0
20240118,160700,611420679,1590,1590,1590,1590,0
20240118,160600,611420679,1590,1590,1590,1590,0
20240118,160500,611420679,1590,1590,1590,1590,0
20240118,160400,611420679,1590,1590,1590,1590,0
20240118,160300,611420679,1590,1590,1590,1590,0
20240118,160200,611420679,1590,1590,1590,1590,0
20240118,160100,611420679,1590,1590,1590,1590,0
20240118,160000,611420679,1590,1590,1590,1590,0
20240118,155900,611420679,1590,1590,1590,1590,0
20240118,155800,611420679,1590,1590,1590,1590,0
20240118,155700,611420679,1590,1590,1590,1590,0
20240118,155600,611420679,1590,1590,1590,1590,5946
20240118,155500,611420679,1590,1590,1590,1590,0
20240118,155400,611420679,1590,1590,1590,1590,0
20240118,155300,611420679,1590,1590,1590,1590,0
20240118,155200,611420679,1590,1590,1590,1590,0
20240118,155100,611420679,1590,1590,1590,1590,0
20240118,155000,611420679,1590,1590,1590,1590,0
20240118,154900,611420679,1590,1590,1590,1590,0
20240118,154800,611420679,1590,1590,1590,1590,0
20240118,154700,611420679,1590,1590,1590,1590,0
20240118,154600,611420679,1590,1590,1590,1590,0
20240118,154500,611420679,1590,1590,1590,1590,0
20240118,154400,611420679,1590,1590,1590,1590,0
20240118,154300,611420679,1590,1590,1590,1590,0
20240118,154200,611420679,1590,1590,1590,1590,0
20240118,154100,611420679,1590,1590,1590,1590,0
20240118,154000,611420679,1590,1590,1590,1590,0
20240118,153900,611420679,1590,1590,1590,1590,0
20240118,153800,611420679,1590,1590,1590,1590,0
20240118,153700,611420679,1590,1590,1590,1590,0
20240118,153600,611420679,1590,1590,1590,1590,0
20240118,153500,611420679,1590,1590,1590,1590,0
20240118,153400,611420679,1590,1590,1590,1590,0
20240118,153300,611420679,1590,1590,1590,1590,0
20240118,153200,611420679,1590,1590,1590,1590,0
20240118,153100,611420679,1590,1590,1590,1590,0
20240118,153000,611420679,1590,1590,1590,1590,5946
20240118,152900,601966539,1598,1598,1598,1598,0
20240118,152800,601966539,1598,1598,1598,1598,0
20240118,152700,601966539,1598,1598,1598,1598,0
20240118,152600,601966539,1598,1598,1598,1598,0
20240118,152500,601966539,1598,1598,1598,1598,0
20240118,152400,601966539,1598,1598,1598,1598,0
20240118,152300,601966539,1598,1598,1598,1598,0
20240118,152200,601966539,1598,1598,1598,1598,0
20240118,152100,601966539,1598,1598,1598,1598,0
20240118,152000,601966539,1598,1598,1598,1598,0
20240118,151900,601966539,1598,1594,1598,1593,2812
20240118,151800,597484993,1598,1598,1598,1594,197
20240118,151700,597170563,1594,1598,1598,1593,196
20240118,151600,596857824,1598,1598,1599,1598,928
20240118,151500,595374875,1599,1598,1599,1598,1407
20240118,151400,593125180,1599,1593,1599,1593,1695
20240118,151300,590417000,1598,1594,1598,1594,740
20240118,151200,589234600,1598,1598,1598,1598,80
20240118,151100,589106760,1599,1599,1599,1593,502
20240118,151000,588307062,1593,1593,1599,1593,987
20240118,150900,586732971,1600,1596,1600,1594,86
20240118,150800,586595856,1600,1600,1600,1600,1
20240118,150700,586594256,1596,1600,1600,1596,119
20240118,150600,586404012,1597,1601,1601,1597,1135
20240118,150500,584590297,1598,1597,1598,1597,290
20240118,150400,584127077,1601,1601,1601,1601,520
20240118,150300,583294557,1601,1601,1601,1595,3324
20240118,150200,577991407,1596,1596,1596,1591,1002
20240118,150100,576394366,1601,1601,1601,1601,0
20240118,150000,576394366,1601,1601,1601,1601,30
20240118,145900,576346336,1601,1599,1601,1597,265
20240118,145800,575922422,1599,1597,1599,1597,150
20240118,145700,575682692,1597,1598,1600,1591,1260
20240118,145600,573674456,1600,1600,1600,1599,49
20240118,145500,573596066,1601,1601,1601,1601,1
20240118,145400,573594465,1593,1602,1603,1593,1670
20240118,145300,570931861,1604,1604,1604,1604,0
20240118,145200,570931861,1604,1604,1604,1604,0
20240118,145100,570931861,1604,1604,1604,1604,0
20240118,145000,570931861,1604,1604,1604,1604,4
20240118,144900,570925445,1601,1593,1605,1593,1601
20240118,144800,568369987,1593,1590,1593,1590,354
20240118,144700,567807031,1590,1589,1590,1589,698
20240118,144600,566697706,1589,1588,1589,1588,65
20240118,144500,566594485,1588,1588,1588,1588,536
20240118,144400,565743317,1588,1588,1588,1588,0
20240118,144300,565743317,1588,1588,1588,1588,10
20240118,144200,565727437,1588,1588,1588,1588,0
20240118,144100,565727437,1588,1588,1588,1588,1
20240118,144000,565725849,1583,1583,1583,1583,1
20240118,143900,565724266,1588,1588,1588,1588,1
20240118,143800,565722678,1587,1587,1587,1587,195
20240118,143700,565413213,1587,1588,1588,1587,125
20240118,143600,565214818,1583,1583,1583,1582,692
20240118,143500,564119482,1583,1585,1585,1583,999
20240118,143400,562537524,1586,1586,1586,1586,120
20240118,143300,562347204,1588,1588,1588,1587,300
20240118,143200,561870854,1588,1583,1588,1583,795
20240118,143100,560610740,1584,1583,1584,1583,107
20240118,143000,560441358,1583,1585,1585,1583,718
20240118,142900,559303812,1588,1588,1588,1588,24
20240118,142800,559265700,1588,1588,1588,1588,966
20240118,142700,557731692,1588,1588,1588,1588,0
20240118,142600,557731692,1588,1588,1588,1588,1800
20240118,142500,554873292,1586,1587,1587,1586,12
20240118,142400,554854258,1587,1588,1588,1587,249
20240118,142300,554458885,1588,1584,1588,1584,31
20240118,142200,554409661,1588,1585,1588,1585,130
20240118,142100,554203521,1586,1579,1588,1579,434
20240118,142000,553515917,1571,1571,1571,1571,0
20240118,141900,553515917,1571,1583,1583,1571,21613
20240118,141800,519425819,1582,1582,1582,1582,0
20240118,141700,519425819,1582,1584,1584,1582,1813
20240118,141600,516555769,1585,1587,1587,1585,1388
20240118,141500,514355245,1587,1587,1587,1587,101
20240118,141400,514194958,1588,1589,1589,1588,1033
20240118,141300,512554521,1589,1589,1589,1589,500
20240118,141200,511760021,1589,1589,1589,1587,629
20240118,141100,510761794,1587,1587,1587,1587,6
20240118,141000,510752272,1587,1589,1589,1587,2103
20240118,140900,507410809,1587,1584,1587,1584,3652
20240118,140800,501624724,1580,1580,1580,1580,0
20240118,140700,501624724,1580,1580,1580,1580,200
20240118,140600,501308724,1580,1580,1580,1580,0
20240118,140500,501308724,1580,1580,1580,1580,0
20240118,140400,501308724,1580,1580,1580,1580,0
20240118,140300,501308724,1580,1580,1580,1580,3000
20240118,140200,496568724,1580,1582,1582,1580,2204
20240118,140100,493084762,1582,1582,1582,1582,0
20240118,140000,493084762,1582,1582,1582,1582,0
20240118,135900,493084762,1582,1582,1582,1582,0
20240118,135800,493084762,1582,1582,1582,1582,1
20240118,135700,493083180,1585,1585,1585,1585,0
20240118,135600,493083180,1585,1585,1585,1585,0
20240118,135500,493083180,1585,1585,1585,1585,0
20240118,135400,493083180,1585,1581,1585,1581,26
20240118,135300,493042042,1586,1586,1586,1586,0
20240118,135200,493042042,1586,1586,1586,1586,0
20240118,135100,493042042,1586,1586,1586,1586,624
20240118,135000,492052378,1586,1580,1586,1580,22
20240118,134900,492017594,1580,1580,1580,1580,591
20240118,134800,491083814,1580,1587,1587,1579,3479
20240118,134700,485589833,1580,1580,1580,1580,1000
20240118,134600,484009833,1580,1585,1585,1580,2100
20240118,134500,480691333,1587,1581,1587,1579,8644
20240118,134400,467032948,1582,1582,1582,1582,210
20240118,134300,466700728,1583,1583,1583,1583,100
20240118,134200,466542428,1589,1589,1589,1589,5
20240118,134100,466534483,1583,1586,1586,1583,412
20240118,134000,465881961,1590,1590,1590,1590,0
20240118,133900,465881961,1590,1590,1590,1590,0
20240118,133800,465881961,1590,1590,1590,1590,300
20240118,133700,465404961,1590,1590,1590,1590,0
20240118,133600,465404961,1590,1590,1590,1590,0
20240118,133500,465404961,1590,1590,1590,1590,1
20240118,133400,465403371,1584,1584,1584,1584,73
20240118,133300,465287739,1584,1584,1584,1584,0
20240118,133200,465287739,1584,1584,1584,1584,39
20240118,133100,465225963,1584,1584,1584,1583,167
20240118,133000,464961541,1580,1583,1583,1580,10925
20240118,132900,447689964,1583,1583,1583,1583,1860
20240118,132800,444745584,1583,1584,1584,1583,1142
20240118,132700,442936759,1584,1584,1584,1584,464
20240118,132600,442201783,1583,1584,1584,1583,2636
20240118,132500,438027459,1590,1590,1590,1590,4
20240118,132400,438021099,1584,1584,1584,1584,0
20240118,132300,438021099,1584,1584,1584,1584,2000
20240118,132200,434853099,1584,1584,1584,1584,0
20240118,132100,434853099,1584,1584,1584,1584,0
20240118,132000,434853099,1584,1584,1584,1584,2331
20240118,131900,431160795,1585,1586,1586,1585,1598
20240118,131800,428627951,1586,1587,1587,1586,1046
20240118,131700,426968955,1590,1590,1590,1590,200
20240118,131600,426650955,1590,1590,1590,1590,200
20240118,131500,426332955,1590,1590,1590,1590,564
20240118,131400,425436195,1590,1590,1590,1590,0
20240118,131300,425436195,1590,1590,1590,1590,0
20240118,131200,425436195,1590,1590,1590,1590,1
20240118,131100,425434605,1590,1590,1590,1590,300
20240118,131000,424957605,1590,1590,1590,1590,0
20240118,130900,424957605,1590,1590,1590,1590,0
20240118,130800,424957605,1590,1590,1590,1590,66
20240118,130700,424852665,1584,1584,1584,1584,123
20240118,130600,424657833,1584,1584,1584,1584,713
20240118,130500,423528441,1584,1585,1585,1584,2402
20240118,130400,419723671,1585,1585,1585,1585,283
20240118,130300,419275116,1585,1585,1585,1585,0
20240118,130200,419275116,1585,1586,1586,1585,3076
20240118,130100,414398369,1586,1586,1586,1586,0
20240118,130000,414398369,1586,1586,1586,1586,2000
20240118,125900,411226369,1591,1588,1591,1588,780
20240118,125800,409987726,1591,1588,1591,1588,2657
20240118,125700,405766439,1588,1588,1588,1588,1000
20240118,125600,404178439,1587,1588,1591,1587,2322
20240118,125500,400493133,1591,1588,1591,1588,505
20240118,125400,399689693,1591,1591,1591,1591,1000
20240118,125300,398098693,1588,1589,1591,1588,1268
20240118,125200,396084133,1587,1587,1587,1587,0
20240118,125100,396084133,1587,1587,1587,1587,0
20240118,125000,396084133,1587,1587,1587,1587,11
20240118,124900,396066676,1587,1587,1587,1587,418
20240118,124800,395403310,1587,1587,1587,1586,4444
20240118,124700,388353682,1592,1592,1592,1592,1712
20240118,124600,385628178,1587,1587,1587,1587,0
20240118,124500,385628178,1587,1587,1587,1587,0
20240118,124400,385628178,1587,1587,1587,1587,16
20240118,124300,385602786,1592,1587,1592,1587,1234
20240118,124200,383640758,1592,1592,1592,1592,0
20240118,124100,383640758,1592,1588,1592,1586,2529
20240118,124000,379629418,1587,1589,1589,1587,1600
20240118,123900,377089630,1588,1588,1588,1588,0
20240118,123800,377089630,1588,1590,1590,1588,4000
20240118,123700,370736261,1589,1590,1590,1589,1000
20240118,123600,369147161,1588,1588,1588,1588,200
20240118,123500,368829561,1588,1589,1589,1588,3000
20240118,123400,364064414,1588,1590,1590,1588,2461
20240118,123300,360152653,1590,1594,1594,1590,14748
20240118,123200,336685482,1594,1596,1596,1594,13620
20240118,123100,314959082,1596,1597,1597,1596,3486
20240118,123000,309392030,1601,1598,1601,1597,1125
20240118,122900,307594855,1597,1599,1601,1597,3387
20240118,122800,302182774,1600,1600,1600,1600,69
20240118,122700,302072374,1600,1600,1600,1600,91
20240118,122600,301926774,1599,1604,1604,1599,2261
20240118,122500,298310241,1604,1604,1604,1604,3
20240118,122400,298305429,1604,1604,1604,1604,584
20240118,122300,297368693,1604,1600,1604,1600,294
20240118,122200,296897153,1600,1600,1600,1600,0
20240118,122100,296897153,1600,1599,1600,1599,1115
20240118,122000,295113244,1599,1600,1600,1599,3787
20240118,121900,289056055,1600,1601,1601,1600,11490
20240118,121800,270669410,1604,1601,1604,1601,1100
20240118,121700,268906138,1601,1601,1601,1601,2970
20240118,121600,264151168,1601,1601,1601,1601,200
20240118,121500,263830968,1601,1601,1601,1601,200
20240118,121400,263510768,1602,1602,1602,1602,275
20240118,121300,263070218,1602,1604,1604,1602,1652
20240118,121200,260423710,1605,1605,1605,1605,0
20240118,121100,260423710,1605,1605,1605,1605,1028
20240118,121000,258773770,1606,1606,1606,1606,0
20240118,120900,258773770,1606,1606,1606,1606,42
20240118,120800,258706318,1606,1606,1606,1606,0
20240118,120700,258706318,1606,1606,1606,1606,0
20240118,120600,258706318,1606,1606,1606,1606,5
20240118,120500,258698288,1602,1602,1602,1602,0
20240118,120400,258698288,1602,1602,1602,1602,400
20240118,120300,258057488,1602,1602,1602,1602,1
20240118,120200,258055886,1602,1602,1602,1602,210
20240118,120100,257719466,1605,1605,1605,1605,0
20240118,120000,257719466,1605,1605,1605,1605,2208
20240118,115900,254175626,1602,1602,1602,1602,0
20240118,115800,254175626,1602,1602,1602,1602,0
20240118,115700,254175626,1602,1602,1602,1602,813
20240118,115600,252873200,1602,1602,1602,1602,0
20240118,115500,252873200,1602,1602,1602,1602,21
20240118,115400,252839558,1602,1602,1602,1602,79
20240118,115300,252713000,1602,1602,1602,1602,30
20240118,115200,252664940,1602,1601,1602,1601,1100
20240118,115100,250902840,1602,1601,1602,1601,1207
20240118,115000,248970226,1601,1602,1602,1601,2000
20240118,114900,245766382,1601,1603,1603,1601,6049
20240118,114800,236078885,1603,1603,1603,1603,0
20240118,114700,236078885,1603,1603,1603,1603,0
20240118,114600,236078885,1603,1603,1603,1603,656
20240118,114500,235027317,1606,1606,1606,1606,0
20240118,114400,235027317,1606,1606,1606,1606,171
20240118,114300,234752691,1606,1606,1606,1606,131
20240118,114200,234542305,1606,1606,1606,1606,0
20240118,114100,234542305,1606,1606,1606,1606,113
20240118,114000,234360827,1603,1606,1606,1603,6
20240118,113900,234351206,1604,1603,1604,1603,314
20240118,113800,233847749,1602,1603,1603,1602,593
20240118,113700,232897262,1603,1603,1603,1603,0
20240118,113600,232897262,1603,1603,1603,1603,0
20240118,113500,232897262,1603,1603,1603,1603,0
20240118,113400,232897262,1603,1603,1603,1603,40
20240118,113300,232833142,1603,1603,1603,1603,1601
20240118,113200,230266739,1603,1604,1605,1603,6362
20240118,113100,220066593,1605,1606,1606,1605,3012
20240118,113000,215231022,1607,1606,1607,1606,189
20240118,112900,214927388,1607,1607,1607,1607,500
20240118,112800,214123888,1607,1607,1607,1607,89
20240118,112700,213980865,1607,1609,1609,1607,107
20240118,112600,213808816,1609,1609,1609,1609,50
20240118,112500,213728366,1609,1609,1609,1609,1
20240118,112400,213726757,1607,1607,1607,1607,92
20240118,112300,213578913,1607,1607,1607,1607,58
20240118,112200,213485707,1609,1609,1609,1609,300
20240118,112100,213003007,1609,1609,1609,1609,0
20240118,112000,213003007,1609,1609,1609,1609,0
20240118,111900,213003007,1609,1607,1609,1607,7
20240118,111800,212991756,1606,1606,1606,1606,0
20240118,111700,212991756,1606,1606,1606,1606,345
20240118,111600,212437686,1606,1606,1606,1606,510
20240118,111500,211618626,1606,1607,1607,1606,1285
20240118,111400,209554147,1607,1607,1607,1607,133
20240118,111300,209340416,1607,1607,1607,1607,1000
20240118,111200,207733416,1607,1607,1607,1607,0
20240118,111100,207733416,1607,1608,1608,1607,4484
20240118,111000,200526144,1609,1609,1609,1608,2049
20240118,110900,197229856,1609,1609,1609,1609,144
20240118,110800,196998160,1609,1608,1609,1608,395
20240118,110700,196362700,1608,1610,1610,1608,3709
20240118,110600,190393831,1613,1613,1613,1613,1
20240118,110500,190392218,1610,1610,1610,1610,1100
20240118,110400,188621218,1612,1612,1612,1612,59
20240118,110300,188526110,1610,1612,1612,1610,380
20240118,110200,187914150,1612,1609,1612,1609,351
20240118,110100,187349388,1609,1609,1609,1609,0
20240118,110000,187349388,1609,1610,1610,1609,239
20240118,105900,186964832,1613,1613,1613,1613,0
20240118,105800,186964832,1613,1613,1613,1613,0
20240118,105700,186964832,1613,1613,1613,1613,0
20240118,105600,186964832,1613,1613,1613,1613,0
20240118,105500,186964832,1613,1612,1613,1612,838
20240118,105400,185613371,1612,1612,1612,1612,32
20240118,105300,185561787,1609,1612,1612,1608,2101
20240118,105200,182181375,1612,1612,1612,1612,0
20240118,105100,182181375,1612,1612,1612,1612,0
20240118,105000,182181375,1612,1612,1612,1612,2
20240118,104900,182178151,1612,1612,1612,1612,0
20240118,104800,182178151,1612,1612,1612,1612,0
20240118,104700,182178151,1612,1612,1612,1612,0
20240118,104600,182178151,1612,1612,1612,1612,0
20240118,104500,182178151,1612,1612,1612,1612,50
20240118,104400,182097551,1612,1612,1612,1612,1
20240118,104300,182095939,1607,1607,1607,1607,0
20240118,104200,182095939,1607,1613,1613,1607,1399
20240118,104100,179847740,1607,1610,1610,1607,27
20240118,104000,179804276,1613,1613,1613,1613,0
20240118,103900,179804276,1613,1613,1613,1613,0
20240118,103800,179804276,1613,1613,1613,1613,150
20240118,103700,179562326,1613,1613,1613,1613,0
20240118,103600,179562326,1613,1613,1613,1613,10
20240118,103500,179546196,1605,1613,1613,1605,2004
20240118,103400,176329749,1608,1609,1609,1606,6355
20240118,103300,166114751,1613,1613,1613,1613,0
20240118,103200,166114751,1613,1613,1613,1613,2
20240118,103100,166111525,1613,1613,1613,1613,1000
20240118,103000,164498525,1613,1613,1613,1613,0
20240118,102900,164498525,1613,1613,1613,1613,3
20240118,102800,164493686,1609,1609,1609,1609,0
20240118,102700,164493686,1609,1611,1611,1609,504
20240118,102600,163682499,1611,1611,1611,1610,421
20240118,102500,163004668,1609,1610,1612,1609,14
20240118,102400,162982127,1611,1612,1612,1609,1260
20240118,102300,160954764,1614,1614,1614,1614,0
20240118,102200,160954764,1614,1614,1614,1614,1
20240118,102100,160953150,1608,1610,1610,1608,350
20240118,102000,160389850,1610,1610,1610,1609,1421
20240118,101900,158102272,1614,1614,1614,1614,0
20240118,101800,158102272,1614,1614,1614,1614,1
20240118,101700,158100658,1614,1614,1614,1614,1314
20240118,101600,155979862,1609,1609,1614,1609,325
20240118,101500,155456932,1609,1617,1622,1609,17203
20240118,101400,127691279,1622,1622,1622,1622,0
20240118,101300,127691279,1622,1617,1622,1617,125
20240118,101200,127489149,1623,1623,1623,1623,0
20240118,101100,127489149,1623,1623,1623,1623,0
20240118,101000,127489149,1623,1623,1623,1623,0
20240118,100900,127489149,1623,1619,1623,1619,496
20240118,100800,126685421,1624,1624,1624,1624,10
20240118,100700,126669181,1626,1626,1626,1626,5
20240118,100600,126661051,1619,1619,1619,1619,196
20240118,100500,126343727,1619,1619,1619,1619,5
20240118,100400,126335632,1616,1616,1616,1616,348
20240118,100300,125773264,1616,1616,1616,1616,40
20240118,100200,125708624,1616,1615,1616,1615,948
20240118,100100,124176733,1616,1615,1616,1615,112
20240118,100000,123995833,1615,1615,1615,1615,80
20240118,095900,123866633,1616,1616,1616,1616,785
20240118,095800,122598073,1616,1618,1619,1616,2656
20240118,095700,118300534,1618,1618,1618,1618,3377
20240118,095600,112836548,1618,1618,1618,1618,100
20240118,095500,112674748,1618,1618,1618,1618,2
20240118,095400,112671512,1615,1614,1615,1614,513
20240118,095300,111843197,1614,1609,1614,1609,2201
20240118,095200,108292892,1609,1613,1613,1609,947
20240118,095100,106768366,1613,1611,1613,1610,2038
20240118,095000,103481110,1611,1611,1611,1611,68
20240118,094900,103371562,1611,1610,1611,1609,1300
20240118,094800,101279661,1609,1608,1611,1608,4512
20240118,094700,94022052,1608,1605,1608,1605,1759
20240118,094600,91194350,1607,1608,1609,1607,251
20240118,094500,90790751,1608,1608,1608,1608,110
20240118,094400,90613871,1604,1604,1604,1604,0
20240118,094300,90613871,1604,1604,1604,1604,0
20240118,094200,90613871,1604,1604,1604,1604,519
20240118,094100,89781395,1609,1609,1609,1609,0
20240118,094000,89781395,1609,1609,1609,1609,21
20240118,093900,89747606,1609,1606,1609,1601,5396
20240118,093800,81091394,1610,1610,1610,1610,24
20240118,093700,81052754,1611,1611,1611,1611,0
20240118,093600,81052754,1611,1611,1611,1611,110
20240118,093500,80875544,1605,1606,1606,1605,872
20240118,093400,79475981,1611,1615,1615,1605,4946
20240118,093300,71533785,1615,1615,1615,1615,1
20240118,093200,71532170,1615,1615,1615,1615,20
20240118,093100,71499870,1615,1615,1615,1615,5
20240118,093000,71491795,1607,1607,1607,1607,0
20240118,092900,71491795,1607,1611,1611,1607,3053
20240118,092800,66584109,1617,1617,1617,1617,0
20240118,092700,66584109,1617,1617,1617,1617,0
20240118,092600,66584109,1617,1617,1617,1617,1
20240118,092500,66582492,1608,1608,1608,1608,788
20240118,092400,65315388,1606,1606,1606,1606,10
20240118,092300,65299328,1608,1608,1608,1606,510
20240118,092200,64479863,1608,1608,1608,1608,1603
20240118,092100,61902239,1618,1619,1619,1618,2
20240118,092000,61899002,1619,1620,1620,1619,5
20240118,091900,61890906,1620,1614,1621,1614,820
20240118,091800,60564217,1604,1604,1604,1604,0
20240118,091700,60564217,1604,1608,1609,1604,3443
20240118,091600,55034680,1609,1609,1609,1609,1
20240118,091500,55033071,1609,1604,1609,1604,20
20240118,091400,55000986,1604,1599,1604,1598,523
20240118,091300,54164919,1600,1601,1601,1600,1510
20240118,091200,51748824,1601,1604,1604,1600,666
20240118,091100,50681218,1604,1599,1604,1598,6279
20240118,091000,40635156,1598,1607,1609,1598,9386
20240118,090900,25578815,1609,1609,1609,1609,1027
20240118,090800,23926372,1609,1609,1609,1607,1600
20240118,090700,21353475,1610,1614,1614,1607,4214
20240118,090600,14569317,1615,1620,1620,1615,4354
20240118,090500,7535494,1620,1620,1620,1620,370
20240118,090400,6936094,1620,1620,1620,1616,412
20240118,090300,6269056,1620,1620,1620,1620,117
20240118,090200,6079516,1612,1612,1612,1612,0
20240118,090100,6079516,1612,1615,1615,1612,1149
20240118,090000,4227205,1627,1611,1629,1611,2623