stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185600,458475670,1584,1584,1584,1584,5261
20240119,185500,458475670,1584,1584,1584,1584,0
20240119,185400,458475670,1584,1584,1584,1584,0
20240119,185300,458475670,1584,1584,1584,1584,0
20240119,185200,458475670,1584,1584,1584,1584,0
20240119,185100,458475670,1584,1584,1584,1584,0
20240119,185000,458475670,1584,1584,1584,1584,0
20240119,184900,458475670,1584,1584,1584,1584,0
20240119,184800,458475670,1584,1584,1584,1584,0
20240119,184700,458475670,1584,1584,1584,1584,0
20240119,184600,458475670,1584,1584,1584,1584,0
20240119,184500,458475670,1584,1584,1584,1584,0
20240119,184400,458475670,1584,1584,1584,1584,0
20240119,184300,458475670,1584,1584,1584,1584,0
20240119,184200,458475670,1584,1584,1584,1584,0
20240119,184100,458475670,1584,1584,1584,1584,0
20240119,184000,458475670,1584,1584,1584,1584,0
20240119,183900,458475670,1584,1584,1584,1584,0
20240119,183800,458475670,1584,1584,1584,1584,0
20240119,183700,458475670,1584,1584,1584,1584,0
20240119,183600,458475670,1584,1584,1584,1584,0
20240119,183500,458475670,1584,1584,1584,1584,0
20240119,183400,458475670,1584,1584,1584,1584,0
20240119,183300,458475670,1584,1584,1584,1584,0
20240119,183200,458475670,1584,1584,1584,1584,0
20240119,183100,458475670,1584,1584,1584,1584,0
20240119,183000,458475670,1584,1584,1584,1584,0
20240119,182900,458475670,1584,1584,1584,1584,0
20240119,182800,458475670,1584,1584,1584,1584,0
20240119,182700,458475670,1584,1584,1584,1584,0
20240119,182600,458475670,1584,1584,1584,1584,5261
20240119,182500,458475670,1584,1584,1584,1584,0
20240119,182400,458475670,1584,1584,1584,1584,0
20240119,182300,458475670,1584,1584,1584,1584,0
20240119,182200,458475670,1584,1584,1584,1584,0
20240119,182100,458475670,1584,1584,1584,1584,0
20240119,182000,458475670,1584,1584,1584,1584,0
20240119,181900,458475670,1584,1584,1584,1584,0
20240119,181800,458475670,1584,1584,1584,1584,0
20240119,181700,458475670,1584,1584,1584,1584,0
20240119,181600,458475670,1584,1584,1584,1584,0
20240119,181500,458475670,1584,1584,1584,1584,0
20240119,181400,458475670,1584,1584,1584,1584,0
20240119,181300,458475670,1584,1584,1584,1584,0
20240119,181200,458475670,1584,1584,1584,1584,0
20240119,181100,458475670,1584,1584,1584,1584,0
20240119,181000,458475670,1584,1584,1584,1584,0
20240119,180900,458475670,1584,1584,1584,1584,0
20240119,180800,458475670,1584,1584,1584,1584,0
20240119,180700,458475670,1584,1584,1584,1584,0
20240119,180600,458475670,1584,1584,1584,1584,0
20240119,180500,458475670,1584,1584,1584,1584,0
20240119,180400,458475670,1584,1584,1584,1584,0
20240119,180300,458475670,1584,1584,1584,1584,0
20240119,180200,458475670,1584,1584,1584,1584,0
20240119,180100,458475670,1584,1584,1584,1584,0
20240119,180000,458475670,1584,1584,1584,1584,0
20240119,175900,458475670,1584,1584,1584,1584,0
20240119,175800,458475670,1584,1584,1584,1584,0
20240119,175700,458475670,1584,1584,1584,1584,0
20240119,175600,458475670,1584,1584,1584,1584,5261
20240119,175500,458475670,1584,1584,1584,1584,0
20240119,175400,458475670,1584,1584,1584,1584,0
20240119,175300,458475670,1584,1584,1584,1584,0
20240119,175200,458475670,1584,1584,1584,1584,0
20240119,175100,458475670,1584,1584,1584,1584,0
20240119,175000,458475670,1584,1584,1584,1584,0
20240119,174900,458475670,1584,1584,1584,1584,0
20240119,174800,458475670,1584,1584,1584,1584,0
20240119,174700,458475670,1584,1584,1584,1584,0
20240119,174600,458475670,1584,1584,1584,1584,0
20240119,174500,458475670,1584,1584,1584,1584,0
20240119,174400,458475670,1584,1584,1584,1584,0
20240119,174300,458475670,1584,1584,1584,1584,0
20240119,174200,458475670,1584,1584,1584,1584,0
20240119,174100,458475670,1584,1584,1584,1584,0
20240119,174000,458475670,1584,1584,1584,1584,0
20240119,173900,458475670,1584,1584,1584,1584,0
20240119,173800,458475670,1584,1584,1584,1584,0
20240119,173700,458475670,1584,1584,1584,1584,0
20240119,173600,458475670,1584,1584,1584,1584,0
20240119,173500,458475670,1584,1584,1584,1584,0
20240119,173400,458475670,1584,1584,1584,1584,0
20240119,173300,458475670,1584,1584,1584,1584,0
20240119,173200,458475670,1584,1584,1584,1584,0
20240119,173100,458475670,1584,1584,1584,1584,0
20240119,173000,458475670,1584,1584,1584,1584,0
20240119,172900,458475670,1584,1584,1584,1584,0
20240119,172800,458475670,1584,1584,1584,1584,0
20240119,172700,458475670,1584,1584,1584,1584,0
20240119,172600,458475670,1584,1584,1584,1584,5261
20240119,172500,458475670,1584,1584,1584,1584,0
20240119,172400,458475670,1584,1584,1584,1584,0
20240119,172300,458475670,1584,1584,1584,1584,0
20240119,172200,458475670,1584,1584,1584,1584,0
20240119,172100,458475670,1584,1584,1584,1584,0
20240119,172000,458475670,1584,1584,1584,1584,0
20240119,171900,458475670,1584,1584,1584,1584,0
20240119,171800,458475670,1584,1584,1584,1584,0
20240119,171700,458475670,1584,1584,1584,1584,0
20240119,171600,458475670,1584,1584,1584,1584,0
20240119,171500,458475670,1584,1584,1584,1584,0
20240119,171400,458475670,1584,1584,1584,1584,0
20240119,171300,458475670,1584,1584,1584,1584,0
20240119,171200,458475670,1584,1584,1584,1584,0
20240119,171100,458475670,1584,1584,1584,1584,0
20240119,171000,458475670,1584,1584,1584,1584,0
20240119,170900,458475670,1584,1584,1584,1584,0
20240119,170800,458475670,1584,1584,1584,1584,0
20240119,170700,458475670,1584,1584,1584,1584,0
20240119,170600,458475670,1584,1584,1584,1584,0
20240119,170500,458475670,1584,1584,1584,1584,0
20240119,170400,458475670,1584,1584,1584,1584,0
20240119,170300,458475670,1584,1584,1584,1584,0
20240119,170200,458475670,1584,1584,1584,1584,0
20240119,170100,458475670,1584,1584,1584,1584,0
20240119,170000,458475670,1584,1584,1584,1584,0
20240119,165900,458475670,1584,1584,1584,1584,0
20240119,165800,458475670,1584,1584,1584,1584,0
20240119,165700,458475670,1584,1584,1584,1584,0
20240119,165600,458475670,1584,1584,1584,1584,5261
20240119,165500,458475670,1584,1584,1584,1584,0
20240119,165400,458475670,1584,1584,1584,1584,0
20240119,165300,458475670,1584,1584,1584,1584,0
20240119,165200,458475670,1584,1584,1584,1584,0
20240119,165100,458475670,1584,1584,1584,1584,0
20240119,165000,458475670,1584,1584,1584,1584,0
20240119,164900,458475670,1584,1584,1584,1584,0
20240119,164800,458475670,1584,1584,1584,1584,0
20240119,164700,458475670,1584,1584,1584,1584,0
20240119,164600,458475670,1584,1584,1584,1584,0
20240119,164500,458475670,1584,1584,1584,1584,0
20240119,164400,458475670,1584,1584,1584,1584,0
20240119,164300,458475670,1584,1584,1584,1584,0
20240119,164200,458475670,1584,1584,1584,1584,0
20240119,164100,458475670,1584,1584,1584,1584,0
20240119,164000,458475670,1584,1584,1584,1584,0
20240119,163900,458475670,1584,1584,1584,1584,0
20240119,163800,458475670,1584,1584,1584,1584,0
20240119,163700,458475670,1584,1584,1584,1584,0
20240119,163600,458475670,1584,1584,1584,1584,0
20240119,163500,458475670,1584,1584,1584,1584,0
20240119,163400,458475670,1584,1584,1584,1584,0
20240119,163300,458475670,1584,1584,1584,1584,0
20240119,163200,458475670,1584,1584,1584,1584,0
20240119,163100,458475670,1584,1584,1584,1584,0
20240119,163000,458475670,1584,1584,1584,1584,0
20240119,162900,458475670,1584,1584,1584,1584,0
20240119,162800,458475670,1584,1584,1584,1584,0
20240119,162700,458475670,1584,1584,1584,1584,0
20240119,162600,458475670,1584,1584,1584,1584,5261
20240119,162500,458475670,1584,1584,1584,1584,0
20240119,162400,458475670,1584,1584,1584,1584,0
20240119,162300,458475670,1584,1584,1584,1584,0
20240119,162200,458475670,1584,1584,1584,1584,0
20240119,162100,458475670,1584,1584,1584,1584,0
20240119,162000,458475670,1584,1584,1584,1584,0
20240119,161900,458475670,1584,1584,1584,1584,0
20240119,161800,458475670,1584,1584,1584,1584,0
20240119,161700,458475670,1584,1584,1584,1584,0
20240119,161600,458475670,1584,1584,1584,1584,0
20240119,161500,458475670,1584,1584,1584,1584,0
20240119,161400,458475670,1584,1584,1584,1584,0
20240119,161300,458475670,1584,1584,1584,1584,0
20240119,161200,458475670,1584,1584,1584,1584,0
20240119,161100,458475670,1584,1584,1584,1584,0
20240119,161000,458475670,1584,1584,1584,1584,0
20240119,160900,458475670,1584,1584,1584,1584,0
20240119,160800,458475670,1584,1584,1584,1584,0
20240119,160700,458475670,1584,1584,1584,1584,0
20240119,160600,458475670,1584,1584,1584,1584,0
20240119,160500,458475670,1584,1584,1584,1584,0
20240119,160400,458475670,1584,1584,1584,1584,0
20240119,160300,458475670,1584,1584,1584,1584,0
20240119,160200,458475670,1584,1584,1584,1584,0
20240119,160100,458475670,1584,1584,1584,1584,0
20240119,160000,458475670,1584,1584,1584,1584,0
20240119,155900,458475670,1584,1584,1584,1584,0
20240119,155800,458475670,1584,1584,1584,1584,0
20240119,155700,458475670,1584,1584,1584,1584,0
20240119,155600,458475670,1584,1584,1584,1584,5261
20240119,155500,458475670,1584,1584,1584,1584,0
20240119,155400,458475670,1584,1584,1584,1584,0
20240119,155300,458475670,1584,1584,1584,1584,0
20240119,155200,458475670,1584,1584,1584,1584,0
20240119,155100,458475670,1584,1584,1584,1584,0
20240119,155000,458475670,1584,1584,1584,1584,0
20240119,154900,458475670,1584,1584,1584,1584,0
20240119,154800,458475670,1584,1584,1584,1584,0
20240119,154700,458475670,1584,1584,1584,1584,0
20240119,154600,458475670,1584,1584,1584,1584,0
20240119,154500,458475670,1584,1584,1584,1584,0
20240119,154400,458475670,1584,1584,1584,1584,0
20240119,154300,458475670,1584,1584,1584,1584,0
20240119,154200,458475670,1584,1584,1584,1584,0
20240119,154100,458475670,1584,1584,1584,1584,0
20240119,154000,458475670,1584,1584,1584,1584,0
20240119,153900,458475670,1584,1584,1584,1584,0
20240119,153800,458475670,1584,1584,1584,1584,0
20240119,153700,458475670,1584,1584,1584,1584,0
20240119,153600,458475670,1584,1584,1584,1584,0
20240119,153500,458475670,1584,1584,1584,1584,0
20240119,153400,458475670,1584,1584,1584,1584,0
20240119,153300,458475670,1584,1584,1584,1584,0
20240119,153200,458475670,1584,1584,1584,1584,0
20240119,153100,458475670,1584,1584,1584,1584,0
20240119,153000,458475670,1584,1584,1584,1584,5261
20240119,152900,450142246,1579,1579,1579,1579,0
20240119,152800,450142246,1579,1579,1579,1579,0
20240119,152700,450142246,1579,1579,1579,1579,0
20240119,152600,450142246,1579,1579,1579,1579,0
20240119,152500,450142246,1579,1579,1579,1579,0
20240119,152400,450142246,1579,1579,1579,1579,0
20240119,152300,450142246,1579,1579,1579,1579,0
20240119,152200,450142246,1579,1579,1579,1579,0
20240119,152100,450142246,1579,1579,1579,1579,0
20240119,152000,450142246,1579,1579,1579,1579,0
20240119,151900,450142246,1579,1579,1579,1578,846
20240119,151800,448806612,1579,1579,1579,1579,0
20240119,151700,448806612,1579,1579,1579,1579,12
20240119,151600,448787664,1579,1580,1580,1579,510
20240119,151500,447982174,1580,1580,1580,1580,205
20240119,151400,447658274,1580,1580,1580,1580,15
20240119,151300,447634574,1580,1580,1580,1580,705
20240119,151200,446520674,1580,1578,1580,1578,2180
20240119,151100,443077045,1578,1579,1579,1578,710
20240119,151000,441955965,1578,1579,1579,1578,1200
20240119,150900,440061516,1580,1580,1580,1580,910
20240119,150800,438623716,1580,1580,1580,1580,3647
20240119,150700,432861456,1580,1579,1580,1577,4016
20240119,150600,426525517,1580,1579,1580,1579,81
20240119,150500,426397608,1580,1580,1580,1577,2794
20240119,150400,421986674,1580,1584,1584,1580,681
20240119,150300,420910379,1584,1584,1584,1584,100
20240119,150200,420751979,1584,1584,1584,1584,400
20240119,150100,420118379,1581,1581,1581,1581,0
20240119,150000,420118379,1581,1583,1583,1581,101
20240119,145900,419958498,1584,1584,1584,1584,300
20240119,145800,419483298,1584,1584,1584,1584,0
20240119,145700,419483298,1584,1583,1584,1583,100
20240119,145600,419324899,1584,1584,1584,1584,0
20240119,145500,419324899,1584,1584,1584,1584,0
20240119,145400,419324899,1584,1577,1584,1577,261
20240119,145300,418912672,1577,1579,1581,1577,1224
20240119,145200,416982184,1579,1577,1579,1577,651
20240119,145100,415955257,1578,1578,1578,1578,228
20240119,145000,415595473,1579,1579,1579,1579,591
20240119,144900,414662284,1580,1580,1580,1580,138
20240119,144800,414444244,1588,1588,1588,1588,1
20240119,144700,414442656,1580,1580,1580,1580,0
20240119,144600,414442656,1580,1588,1588,1580,5
20240119,144500,414434724,1588,1588,1588,1588,0
20240119,144400,414434724,1588,1588,1588,1588,0
20240119,144300,414434724,1588,1588,1588,1588,240
20240119,144200,414053604,1585,1585,1585,1585,0
20240119,144100,414053604,1585,1585,1585,1585,5000
20240119,144000,406128604,1588,1579,1588,1579,299
20240119,143900,405656454,1579,1579,1579,1579,101
20240119,143800,405496975,1579,1579,1579,1579,103
20240119,143700,405334338,1578,1579,1579,1578,108
20240119,143600,405163814,1579,1579,1579,1579,0
20240119,143500,405163814,1579,1579,1579,1579,420
20240119,143400,404500634,1579,1579,1579,1579,100
20240119,143300,404342734,1579,1579,1579,1579,0
20240119,143200,404342734,1579,1579,1579,1579,1984
20240119,143100,401209998,1579,1579,1579,1579,0
20240119,143000,401209998,1579,1579,1579,1579,148
20240119,142900,400976306,1575,1575,1575,1575,49
20240119,142800,400899131,1575,1575,1575,1575,384
20240119,142700,400294331,1574,1579,1579,1574,1193
20240119,142600,398413275,1580,1581,1581,1580,277
20240119,142500,397975608,1587,1587,1587,1587,1
20240119,142400,397974021,1587,1587,1587,1587,5
20240119,142300,397966086,1587,1587,1587,1587,0
20240119,142200,397966086,1587,1587,1587,1587,0
20240119,142100,397966086,1587,1587,1587,1587,0
20240119,142000,397966086,1587,1587,1587,1587,0
20240119,141900,397966086,1587,1587,1587,1587,120
20240119,141800,397775646,1580,1580,1580,1580,0
20240119,141700,397775646,1580,1580,1580,1580,0
20240119,141600,397775646,1580,1580,1580,1580,0
20240119,141500,397775646,1580,1580,1580,1580,111
20240119,141400,397600266,1580,1580,1580,1580,0
20240119,141300,397600266,1580,1580,1580,1580,1
20240119,141200,397598686,1580,1581,1581,1580,5100
20240119,141100,389540186,1580,1580,1580,1580,50
20240119,141000,389461186,1587,1587,1587,1587,3
20240119,140900,389456425,1574,1574,1574,1574,0
20240119,140800,389456425,1574,1574,1574,1574,80
20240119,140700,389330505,1575,1580,1580,1575,2662
20240119,140600,385132701,1594,1594,1594,1594,0
20240119,140500,385132701,1594,1594,1594,1594,0
20240119,140400,385132701,1594,1594,1594,1594,0
20240119,140300,385132701,1594,1594,1594,1594,0
20240119,140200,385132701,1594,1594,1594,1594,3
20240119,140100,385127919,1588,1588,1588,1588,1734
20240119,140000,382374327,1588,1588,1588,1588,3
20240119,135900,382369563,1570,1570,1570,1570,2000
20240119,135800,379229563,1553,1589,1589,1553,24619
20240119,135700,340497358,1586,1586,1586,1586,0
20240119,135600,340497358,1586,1587,1587,1586,3740
20240119,135500,334565019,1587,1590,1590,1587,4152
20240119,135400,327970816,1595,1595,1595,1595,10
20240119,135300,327954866,1589,1589,1589,1589,0
20240119,135200,327954866,1589,1592,1592,1589,2885
20240119,135100,323368783,1597,1597,1597,1597,0
20240119,135000,323368783,1597,1597,1597,1597,60
20240119,134900,323272963,1597,1597,1597,1597,0
20240119,134800,323272963,1597,1594,1597,1592,4551
20240119,134700,316024143,1597,1597,1597,1597,1
20240119,134600,316022546,1594,1595,1597,1594,14
20240119,134500,316000224,1597,1593,1597,1593,2165
20240119,134400,312551375,1597,1595,1597,1595,112
20240119,134300,312372731,1594,1594,1594,1594,5
20240119,134200,312364761,1593,1593,1593,1593,0
20240119,134100,312364761,1593,1595,1595,1593,2002
20240119,134000,309175566,1593,1594,1594,1593,6000
20240119,133900,299615790,1595,1595,1595,1595,769
20240119,133800,298389235,1595,1596,1596,1595,210
20240119,133700,298054185,1596,1596,1596,1596,1
20240119,133600,298052589,1596,1596,1596,1596,1
20240119,133500,298050993,1598,1598,1598,1598,0
20240119,133400,298050993,1598,1598,1598,1598,0
20240119,133300,298050993,1598,1597,1598,1597,352
20240119,133200,297488848,1598,1598,1598,1598,0
20240119,133100,297488848,1598,1598,1598,1598,150
20240119,133000,297249148,1598,1598,1598,1598,964
20240119,132900,295708676,1598,1598,1598,1598,35
20240119,132800,295652746,1598,1598,1598,1598,3
20240119,132700,295647952,1598,1598,1598,1598,1
20240119,132600,295646354,1597,1597,1597,1597,3180
20240119,132500,290567894,1597,1597,1597,1597,1000
20240119,132400,288970894,1597,1597,1597,1597,0
20240119,132300,288970894,1597,1597,1597,1597,0
20240119,132200,288970894,1597,1597,1597,1597,0
20240119,132100,288970894,1597,1597,1597,1597,0
20240119,132000,288970894,1597,1597,1597,1597,0
20240119,131900,288970894,1597,1597,1597,1597,0
20240119,131800,288970894,1597,1594,1597,1594,226
20240119,131700,288610647,1595,1597,1597,1595,635
20240119,131600,287597806,1597,1597,1597,1597,0
20240119,131500,287597806,1597,1595,1597,1595,402
20240119,131400,286956614,1594,1598,1598,1594,13249
20240119,131300,265811708,1600,1598,1600,1598,38
20240119,131200,265750982,1597,1597,1597,1597,37
20240119,131100,265691893,1598,1598,1598,1598,0
20240119,131000,265691893,1598,1598,1598,1598,37
20240119,130900,265632767,1598,1598,1598,1598,135
20240119,130800,265417037,1598,1600,1600,1598,1965
20240119,130700,262274434,1600,1600,1600,1600,420
20240119,130600,261602434,1600,1600,1600,1600,1605
20240119,130500,259034434,1605,1605,1605,1605,8
20240119,130400,259021594,1605,1605,1605,1605,0
20240119,130300,259021594,1605,1605,1605,1605,1
20240119,130200,259019989,1601,1601,1601,1601,0
20240119,130100,259019989,1601,1601,1601,1601,0
20240119,130000,259019989,1601,1601,1601,1601,0
20240119,125900,259019989,1601,1600,1601,1600,21
20240119,125800,258986388,1601,1600,1601,1600,21
20240119,125700,258952787,1601,1600,1601,1600,44
20240119,125600,258882386,1601,1600,1601,1600,287
20240119,125500,258422936,1601,1600,1601,1600,118
20240119,125400,258234086,1601,1601,1601,1600,375
20240119,125300,257633779,1605,1605,1605,1605,0
20240119,125200,257633779,1605,1605,1605,1605,0
20240119,125100,257633779,1605,1605,1605,1605,0
20240119,125000,257633779,1605,1605,1605,1605,0
20240119,124900,257633779,1605,1605,1605,1605,0
20240119,124800,257633779,1605,1605,1605,1605,0
20240119,124700,257633779,1605,1605,1605,1605,0
20240119,124600,257633779,1605,1605,1605,1605,10
20240119,124500,257617729,1601,1601,1601,1601,666
20240119,124400,256551463,1605,1605,1605,1605,30
20240119,124300,256503313,1605,1605,1605,1605,0
20240119,124200,256503313,1605,1605,1605,1605,0
20240119,124100,256503313,1605,1605,1605,1605,45
20240119,124000,256431088,1605,1605,1605,1605,0
20240119,123900,256431088,1605,1605,1605,1605,0
20240119,123800,256431088,1605,1605,1605,1605,1
20240119,123700,256429483,1604,1600,1604,1600,548
20240119,123600,255552172,1600,1600,1600,1600,30
20240119,123500,255504172,1600,1598,1600,1598,927
20240119,123400,254022824,1598,1598,1598,1598,0
20240119,123300,254022824,1598,1598,1598,1598,250
20240119,123200,253623324,1598,1597,1598,1597,33
20240119,123100,253570622,1597,1597,1598,1597,702
20240119,123000,252449527,1595,1595,1595,1595,120
20240119,122900,252258127,1597,1597,1597,1597,0
20240119,122800,252258127,1597,1597,1597,1597,1110
20240119,122700,250485457,1597,1597,1597,1597,6007
20240119,122600,240892278,1597,1597,1597,1597,500
20240119,122500,240093778,1597,1597,1597,1597,0
20240119,122400,240093778,1597,1597,1597,1597,9
20240119,122300,240079405,1595,1595,1595,1595,74
20240119,122200,239961375,1595,1595,1595,1595,0
20240119,122100,239961375,1595,1597,1597,1595,953
20240119,122000,238439436,1597,1597,1597,1597,0
20240119,121900,238439436,1597,1597,1597,1597,500
20240119,121800,237640936,1597,1597,1597,1597,40
20240119,121700,237577056,1597,1597,1597,1597,0
20240119,121600,237577056,1597,1597,1597,1597,0
20240119,121500,237577056,1597,1597,1597,1597,0
20240119,121400,237577056,1597,1597,1597,1597,0
20240119,121300,237577056,1597,1597,1597,1597,0
20240119,121200,237577056,1597,1597,1597,1597,0
20240119,121100,237577056,1597,1597,1597,1597,0
20240119,121000,237577056,1597,1597,1597,1597,0
20240119,120900,237577056,1597,1597,1597,1597,513
20240119,120800,236757795,1597,1597,1597,1597,0
20240119,120700,236757795,1597,1597,1597,1597,1
20240119,120600,236756198,1595,1595,1595,1595,0
20240119,120500,236756198,1595,1595,1595,1595,1
20240119,120400,236754603,1597,1594,1597,1594,2
20240119,120300,236751412,1597,1597,1597,1597,201
20240119,120200,236430415,1595,1596,1596,1595,130
20240119,120100,236222964,1597,1597,1597,1597,0
20240119,120000,236222964,1597,1597,1597,1597,0
20240119,115900,236222964,1597,1597,1597,1597,0
20240119,115800,236222964,1597,1597,1597,1597,101
20240119,115700,236061667,1598,1598,1598,1598,15
20240119,115600,236037697,1598,1598,1598,1598,131
20240119,115500,235828359,1599,1599,1599,1599,1
20240119,115400,235826760,1599,1599,1599,1599,106
20240119,115300,235657266,1600,1600,1600,1600,0
20240119,115200,235657266,1600,1600,1600,1600,0
20240119,115100,235657266,1600,1600,1600,1600,1
20240119,115000,235655666,1601,1601,1601,1601,1
20240119,114900,235654065,1604,1604,1604,1604,0
20240119,114800,235654065,1604,1603,1604,1603,999
20240119,114700,234051683,1602,1602,1602,1602,0
20240119,114600,234051683,1602,1602,1602,1602,1
20240119,114500,234050081,1600,1601,1601,1600,423
20240119,114400,233373280,1601,1602,1602,1600,212
20240119,114300,233034062,1603,1603,1603,1603,505
20240119,114200,232224547,1603,1603,1603,1603,0
20240119,114100,232224547,1603,1603,1603,1603,0
20240119,114000,232224547,1603,1600,1603,1600,500
20240119,113900,231423155,1600,1600,1600,1600,664
20240119,113800,230360755,1603,1603,1603,1603,0
20240119,113700,230360755,1603,1603,1603,1603,0
20240119,113600,230360755,1603,1603,1603,1603,0
20240119,113500,230360755,1603,1603,1603,1603,37
20240119,113400,230301444,1603,1603,1603,1603,200
20240119,113300,229980844,1603,1603,1603,1603,400
20240119,113200,229339644,1603,1603,1603,1603,0
20240119,113100,229339644,1603,1602,1603,1602,181
20240119,113000,229049600,1595,1600,1600,1595,2804
20240119,112900,224569520,1600,1600,1600,1600,0
20240119,112800,224569520,1600,1600,1600,1600,1
20240119,112700,224567920,1595,1595,1595,1595,9
20240119,112600,224553565,1595,1595,1595,1595,0
20240119,112500,224553565,1595,1595,1595,1595,847
20240119,112400,223202600,1595,1595,1595,1595,1144
20240119,112300,221377920,1600,1600,1600,1594,3942
20240119,112200,215088720,1600,1596,1600,1596,3111
20240119,112100,210118245,1596,1596,1596,1596,0
20240119,112000,210118245,1596,1596,1596,1596,310
20240119,111900,209623485,1590,1590,1590,1590,0
20240119,111800,209623485,1590,1590,1590,1590,536
20240119,111700,208771245,1590,1590,1590,1590,1042
20240119,111600,207114465,1589,1589,1589,1589,0
20240119,111500,207114465,1589,1591,1591,1589,6619
20240119,111400,196589430,1591,1591,1591,1591,500
20240119,111300,195793930,1591,1591,1591,1591,0
20240119,111200,195793930,1591,1592,1592,1591,1220
20240119,111100,193852406,1592,1592,1592,1592,0
20240119,111000,193852406,1592,1592,1592,1592,1000
20240119,110900,192260406,1597,1597,1597,1597,0
20240119,110800,192260406,1597,1597,1597,1597,0
20240119,110700,192260406,1597,1597,1597,1597,513
20240119,110600,191441145,1597,1593,1597,1592,525
20240119,110500,190605300,1592,1597,1597,1592,1527
20240119,110400,188174079,1599,1599,1599,1599,0
20240119,110300,188174079,1599,1597,1599,1597,903
20240119,110200,186731930,1597,1597,1597,1597,0
20240119,110100,186731930,1597,1597,1597,1597,0
20240119,110000,186731930,1597,1597,1597,1597,0
20240119,105900,186731930,1597,1597,1597,1597,0
20240119,105800,186731930,1597,1597,1597,1597,0
20240119,105700,186731930,1597,1597,1597,1597,500
20240119,105600,185933430,1592,1592,1592,1592,0
20240119,105500,185933430,1592,1594,1594,1592,10700
20240119,105400,168895585,1594,1594,1594,1594,0
20240119,105300,168895585,1594,1594,1594,1594,140
20240119,105200,168672425,1595,1596,1596,1595,2813
20240119,105100,164184589,1597,1598,1598,1597,2086
20240119,105000,160853112,1604,1604,1604,1604,0
20240119,104900,160853112,1604,1604,1604,1604,0
20240119,104800,160853112,1604,1599,1604,1598,2452
20240119,104700,156934351,1599,1599,1599,1599,1000
20240119,104600,155335351,1600,1600,1600,1600,1000
20240119,104500,153735351,1605,1605,1605,1605,0
20240119,104400,153735351,1605,1598,1605,1598,2
20240119,104300,153732148,1600,1600,1600,1600,2514
20240119,104200,149709748,1600,1600,1600,1600,0
20240119,104100,149709748,1600,1600,1600,1600,200
20240119,104000,149389748,1600,1600,1600,1600,110
20240119,103900,149213748,1600,1600,1600,1600,93
20240119,103800,149064948,1600,1600,1600,1600,100
20240119,103700,148904948,1600,1600,1600,1600,628
20240119,103600,147900148,1600,1600,1600,1600,50
20240119,103500,147820148,1600,1600,1600,1600,100
20240119,103400,147660148,1597,1597,1597,1597,100
20240119,103300,147500448,1600,1597,1600,1597,310
20240119,103200,147005348,1597,1597,1597,1597,100
20240119,103100,146845648,1597,1597,1597,1597,0
20240119,103000,146845648,1597,1597,1597,1597,0
20240119,102900,146845648,1597,1597,1597,1597,0
20240119,102800,146845648,1597,1597,1597,1597,0
20240119,102700,146845648,1597,1597,1597,1597,100
20240119,102600,146685948,1597,1597,1597,1597,0
20240119,102500,146685948,1597,1597,1597,1597,0
20240119,102400,146685948,1597,1597,1597,1597,0
20240119,102300,146685948,1597,1599,1599,1597,1500
20240119,102200,144289835,1600,1602,1602,1600,4405
20240119,102100,137241632,1602,1605,1605,1602,3940
20240119,102000,130923499,1606,1608,1608,1606,832
20240119,101900,129586408,1609,1609,1609,1609,0
20240119,101800,129586408,1609,1609,1609,1609,21
20240119,101700,129552619,1610,1610,1610,1610,1565
20240119,101600,127032969,1612,1612,1612,1612,125
20240119,101500,126831469,1612,1611,1612,1611,1075
20240119,101400,125099569,1612,1612,1612,1612,500
20240119,101300,124293569,1612,1612,1612,1612,50
20240119,101200,124212969,1611,1610,1611,1610,5279
20240119,101100,115713546,1607,1610,1610,1607,514
20240119,101000,114886048,1610,1610,1610,1610,24
20240119,100900,114847408,1610,1610,1610,1610,133
20240119,100800,114633278,1606,1606,1606,1606,200
20240119,100700,114312078,1606,1606,1606,1606,451
20240119,100600,113587772,1608,1608,1608,1608,100
20240119,100500,113426972,1610,1610,1610,1610,0
20240119,100400,113426972,1610,1610,1610,1610,100
20240119,100300,113265972,1610,1610,1610,1610,101
20240119,100200,113103362,1610,1605,1610,1605,268
20240119,100100,112672722,1605,1605,1605,1605,205
20240119,100000,112343697,1604,1605,1605,1604,442
20240119,095900,111634602,1605,1605,1605,1605,0
20240119,095800,111634602,1605,1605,1605,1605,10
20240119,095700,111618552,1605,1607,1607,1605,1250
20240119,095600,109610302,1610,1610,1610,1610,0
20240119,095500,109610302,1610,1610,1610,1610,0
20240119,095400,109610302,1610,1609,1610,1609,1016
20240119,095300,107975542,1611,1611,1611,1611,500
20240119,095200,107170042,1605,1605,1605,1605,504
20240119,095100,106361122,1611,1611,1611,1611,0
20240119,095000,106361122,1611,1608,1611,1608,200
20240119,094900,106039222,1611,1611,1611,1611,1000
20240119,094800,104428222,1611,1611,1611,1611,0
20240119,094700,104428222,1611,1611,1611,1611,0
20240119,094600,104428222,1611,1610,1611,1610,346
20240119,094500,103870862,1609,1609,1609,1609,0
20240119,094400,103870862,1609,1600,1609,1600,632
20240119,094300,102854028,1600,1600,1600,1600,4
20240119,094200,102847628,1600,1604,1604,1600,1676
20240119,094100,100164748,1604,1614,1614,1604,1149
20240119,094000,98320645,1614,1606,1614,1606,1700
20240119,093900,95584845,1616,1606,1616,1606,128
20240119,093800,95379237,1605,1605,1605,1605,3
20240119,093700,95374422,1600,1604,1604,1600,2505
20240119,093600,91366402,1599,1599,1599,1599,120
20240119,093500,91174522,1599,1598,1599,1598,1090
20240119,093400,89431812,1598,1593,1598,1593,1634
20240119,093300,86821441,1592,1593,1593,1592,160
20240119,093200,86566698,1596,1596,1596,1596,131
20240119,093100,86357622,1597,1597,1597,1597,1
20240119,093000,86356025,1590,1590,1590,1590,2050
20240119,092900,83096525,1590,1590,1590,1590,0
20240119,092800,83096525,1590,1591,1591,1586,2079
20240119,092700,79790752,1592,1597,1597,1592,261
20240119,092600,79375140,1597,1596,1597,1596,640
20240119,092500,78353672,1596,1596,1596,1596,1
20240119,092400,78352076,1592,1593,1593,1592,20
20240119,092300,78320232,1592,1595,1595,1592,11
20240119,092200,78302690,1595,1595,1595,1595,0
20240119,092100,78302690,1595,1596,1597,1595,261
20240119,092000,77886090,1597,1597,1597,1597,55
20240119,091900,77798255,1598,1598,1598,1598,1831
20240119,091800,74872317,1599,1599,1599,1599,200
20240119,091700,74552517,1598,1599,1615,1598,1129
20240119,091600,72748069,1616,1616,1616,1616,15
20240119,091500,72723829,1616,1617,1617,1616,677
20240119,091400,71629429,1617,1617,1617,1617,1506
20240119,091300,69194227,1617,1617,1617,1617,50
20240119,091200,69113377,1621,1621,1621,1621,0
20240119,091100,69113377,1621,1620,1621,1593,3046
20240119,091000,64185178,1621,1588,1621,1588,2100
20240119,090900,60847924,1586,1586,1586,1586,2
20240119,090800,60844752,1579,1580,1587,1579,2930
20240119,090700,56216139,1579,1588,1588,1579,2617
20240119,090600,52066481,1588,1588,1588,1588,285
20240119,090500,51613901,1577,1574,1577,1574,6705
20240119,090400,41048410,1574,1574,1574,1573,2358
20240119,090300,37337018,1573,1576,1576,1572,6381
20240119,090200,27287681,1576,1577,1577,1575,11285
20240119,090100,9501880,1576,1584,1584,1576,1154
20240119,090000,7682503,1585,1590,1590,1585,4838