stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185900,89154065,1412,1412,1412,1412,3880
20240118,185800,89154065,1412,1412,1412,1412,0
20240118,185700,89154065,1412,1412,1412,1412,0
20240118,185600,89154065,1412,1412,1412,1412,0
20240118,185500,89154065,1412,1412,1412,1412,0
20240118,185400,89154065,1412,1412,1412,1412,0
20240118,185300,89154065,1412,1412,1412,1412,0
20240118,185200,89154065,1412,1412,1412,1412,0
20240118,185100,89154065,1412,1412,1412,1412,0
20240118,185000,89154065,1412,1412,1412,1412,0
20240118,184900,89154065,1412,1412,1412,1412,0
20240118,184800,89154065,1412,1412,1412,1412,0
20240118,184700,89154065,1412,1412,1412,1412,0
20240118,184600,89154065,1412,1412,1412,1412,0
20240118,184500,89154065,1412,1412,1412,1412,0
20240118,184400,89154065,1412,1412,1412,1412,0
20240118,184300,89154065,1412,1412,1412,1412,0
20240118,184200,89154065,1412,1412,1412,1412,0
20240118,184100,89154065,1412,1412,1412,1412,0
20240118,184000,89154065,1412,1412,1412,1412,0
20240118,183900,89154065,1412,1412,1412,1412,0
20240118,183800,89154065,1412,1412,1412,1412,0
20240118,183700,89154065,1412,1412,1412,1412,0
20240118,183600,89154065,1412,1412,1412,1412,0
20240118,183500,89154065,1412,1412,1412,1412,0
20240118,183400,89154065,1412,1412,1412,1412,0
20240118,183300,89154065,1412,1412,1412,1412,0
20240118,183200,89154065,1412,1412,1412,1412,0
20240118,183100,89154065,1412,1412,1412,1412,0
20240118,183000,89154065,1412,1412,1412,1412,0
20240118,182900,89154065,1412,1412,1412,1412,3880
20240118,182800,89154065,1412,1412,1412,1412,0
20240118,182700,89154065,1412,1412,1412,1412,0
20240118,182600,89154065,1412,1412,1412,1412,0
20240118,182500,89154065,1412,1412,1412,1412,0
20240118,182400,89154065,1412,1412,1412,1412,0
20240118,182300,89154065,1412,1412,1412,1412,0
20240118,182200,89154065,1412,1412,1412,1412,0
20240118,182100,89154065,1412,1412,1412,1412,0
20240118,182000,89154065,1412,1412,1412,1412,0
20240118,181900,89154065,1412,1412,1412,1412,0
20240118,181800,89154065,1412,1412,1412,1412,0
20240118,181700,89154065,1412,1412,1412,1412,0
20240118,181600,89154065,1412,1412,1412,1412,0
20240118,181500,89154065,1412,1412,1412,1412,0
20240118,181400,89154065,1412,1412,1412,1412,0
20240118,181300,89154065,1412,1412,1412,1412,0
20240118,181200,89154065,1412,1412,1412,1412,0
20240118,181100,89154065,1412,1412,1412,1412,0
20240118,181000,89154065,1412,1412,1412,1412,0
20240118,180900,89154065,1412,1412,1412,1412,0
20240118,180800,89154065,1412,1412,1412,1412,0
20240118,180700,89154065,1412,1412,1412,1412,0
20240118,180600,89154065,1412,1412,1412,1412,0
20240118,180500,89154065,1412,1412,1412,1412,0
20240118,180400,89154065,1412,1412,1412,1412,0
20240118,180300,89154065,1412,1412,1412,1412,0
20240118,180200,89154065,1412,1412,1412,1412,0
20240118,180100,89154065,1412,1412,1412,1412,0
20240118,180000,89154065,1412,1412,1412,1412,0
20240118,175900,89154065,1412,1412,1412,1412,3880
20240118,175800,89154065,1412,1412,1412,1412,0
20240118,175700,89154065,1412,1412,1412,1412,0
20240118,175600,89154065,1412,1412,1412,1412,0
20240118,175500,89154065,1412,1412,1412,1412,0
20240118,175400,89154065,1412,1412,1412,1412,0
20240118,175300,89154065,1412,1412,1412,1412,0
20240118,175200,89154065,1412,1412,1412,1412,0
20240118,175100,89154065,1412,1412,1412,1412,0
20240118,175000,89154065,1412,1412,1412,1412,0
20240118,174900,89154065,1412,1412,1412,1412,0
20240118,174800,89154065,1412,1412,1412,1412,0
20240118,174700,89154065,1412,1412,1412,1412,0
20240118,174600,89154065,1412,1412,1412,1412,0
20240118,174500,89154065,1412,1412,1412,1412,0
20240118,174400,89154065,1412,1412,1412,1412,0
20240118,174300,89154065,1412,1412,1412,1412,0
20240118,174200,89154065,1412,1412,1412,1412,0
20240118,174100,89154065,1412,1412,1412,1412,0
20240118,174000,89154065,1412,1412,1412,1412,0
20240118,173900,89154065,1412,1412,1412,1412,0
20240118,173800,89154065,1412,1412,1412,1412,0
20240118,173700,89154065,1412,1412,1412,1412,0
20240118,173600,89154065,1412,1412,1412,1412,0
20240118,173500,89154065,1412,1412,1412,1412,0
20240118,173400,89154065,1412,1412,1412,1412,0
20240118,173300,89154065,1412,1412,1412,1412,0
20240118,173200,89154065,1412,1412,1412,1412,0
20240118,173100,89154065,1412,1412,1412,1412,0
20240118,173000,89154065,1412,1412,1412,1412,0
20240118,172900,89154065,1412,1412,1412,1412,3880
20240118,172800,89154065,1412,1412,1412,1412,0
20240118,172700,89154065,1412,1412,1412,1412,0
20240118,172600,89154065,1412,1412,1412,1412,0
20240118,172500,89154065,1412,1412,1412,1412,0
20240118,172400,89154065,1412,1412,1412,1412,0
20240118,172300,89154065,1412,1412,1412,1412,0
20240118,172200,89154065,1412,1412,1412,1412,0
20240118,172100,89154065,1412,1412,1412,1412,0
20240118,172000,89154065,1412,1412,1412,1412,0
20240118,171900,89154065,1412,1412,1412,1412,0
20240118,171800,89154065,1412,1412,1412,1412,0
20240118,171700,89154065,1412,1412,1412,1412,0
20240118,171600,89154065,1412,1412,1412,1412,0
20240118,171500,89154065,1412,1412,1412,1412,0
20240118,171400,89154065,1412,1412,1412,1412,0
20240118,171300,89154065,1412,1412,1412,1412,0
20240118,171200,89154065,1412,1412,1412,1412,0
20240118,171100,89154065,1412,1412,1412,1412,0
20240118,171000,89154065,1412,1412,1412,1412,0
20240118,170900,89154065,1412,1412,1412,1412,0
20240118,170800,89154065,1412,1412,1412,1412,0
20240118,170700,89154065,1412,1412,1412,1412,0
20240118,170600,89154065,1412,1412,1412,1412,0
20240118,170500,89154065,1412,1412,1412,1412,0
20240118,170400,89154065,1412,1412,1412,1412,0
20240118,170300,89154065,1412,1412,1412,1412,0
20240118,170200,89154065,1412,1412,1412,1412,0
20240118,170100,89154065,1412,1412,1412,1412,0
20240118,170000,89154065,1412,1412,1412,1412,0
20240118,165900,89154065,1412,1412,1412,1412,3880
20240118,165800,89154065,1412,1412,1412,1412,0
20240118,165700,89154065,1412,1412,1412,1412,0
20240118,165600,89154065,1412,1412,1412,1412,0
20240118,165500,89154065,1412,1412,1412,1412,0
20240118,165400,89154065,1412,1412,1412,1412,0
20240118,165300,89154065,1412,1412,1412,1412,0
20240118,165200,89154065,1412,1412,1412,1412,0
20240118,165100,89154065,1412,1412,1412,1412,0
20240118,165000,89154065,1412,1412,1412,1412,0
20240118,164900,89154065,1412,1412,1412,1412,0
20240118,164800,89154065,1412,1412,1412,1412,0
20240118,164700,89154065,1412,1412,1412,1412,0
20240118,164600,89154065,1412,1412,1412,1412,0
20240118,164500,89154065,1412,1412,1412,1412,0
20240118,164400,89154065,1412,1412,1412,1412,0
20240118,164300,89154065,1412,1412,1412,1412,0
20240118,164200,89154065,1412,1412,1412,1412,0
20240118,164100,89154065,1412,1412,1412,1412,0
20240118,164000,89154065,1412,1412,1412,1412,0
20240118,163900,89154065,1412,1412,1412,1412,0
20240118,163800,89154065,1412,1412,1412,1412,0
20240118,163700,89154065,1412,1412,1412,1412,0
20240118,163600,89154065,1412,1412,1412,1412,0
20240118,163500,89154065,1412,1412,1412,1412,0
20240118,163400,89154065,1412,1412,1412,1412,0
20240118,163300,89154065,1412,1412,1412,1412,0
20240118,163200,89154065,1412,1412,1412,1412,0
20240118,163100,89154065,1412,1412,1412,1412,0
20240118,163000,89154065,1412,1412,1412,1412,0
20240118,162900,89154065,1412,1412,1412,1412,3880
20240118,162800,89154065,1412,1412,1412,1412,0
20240118,162700,89154065,1412,1412,1412,1412,0
20240118,162600,89154065,1412,1412,1412,1412,0
20240118,162500,89154065,1412,1412,1412,1412,0
20240118,162400,89154065,1412,1412,1412,1412,0
20240118,162300,89154065,1412,1412,1412,1412,0
20240118,162200,89154065,1412,1412,1412,1412,0
20240118,162100,89154065,1412,1412,1412,1412,0
20240118,162000,89154065,1412,1412,1412,1412,0
20240118,161900,89154065,1412,1412,1412,1412,0
20240118,161800,89154065,1412,1412,1412,1412,0
20240118,161700,89154065,1412,1412,1412,1412,0
20240118,161600,89154065,1412,1412,1412,1412,0
20240118,161500,89154065,1412,1412,1412,1412,0
20240118,161400,89154065,1412,1412,1412,1412,0
20240118,161300,89154065,1412,1412,1412,1412,0
20240118,161200,89154065,1412,1412,1412,1412,0
20240118,161100,89154065,1412,1412,1412,1412,0
20240118,161000,89154065,1412,1412,1412,1412,0
20240118,160900,89154065,1412,1412,1412,1412,0
20240118,160800,89154065,1412,1412,1412,1412,0
20240118,160700,89154065,1412,1412,1412,1412,0
20240118,160600,89154065,1412,1412,1412,1412,0
20240118,160500,89154065,1412,1412,1412,1412,0
20240118,160400,89154065,1412,1412,1412,1412,0
20240118,160300,89154065,1412,1412,1412,1412,0
20240118,160200,89154065,1412,1412,1412,1412,0
20240118,160100,89154065,1412,1412,1412,1412,0
20240118,160000,89154065,1412,1412,1412,1412,0
20240118,155900,89154065,1412,1412,1412,1412,3880
20240118,155800,89154065,1412,1412,1412,1412,0
20240118,155700,89154065,1412,1412,1412,1412,0
20240118,155600,89154065,1412,1412,1412,1412,0
20240118,155500,89154065,1412,1412,1412,1412,0
20240118,155400,89154065,1412,1412,1412,1412,0
20240118,155300,89154065,1412,1412,1412,1412,0
20240118,155200,89154065,1412,1412,1412,1412,0
20240118,155100,89154065,1412,1412,1412,1412,0
20240118,155000,89154065,1412,1412,1412,1412,0
20240118,154900,89154065,1412,1412,1412,1412,0
20240118,154800,89154065,1412,1412,1412,1412,0
20240118,154700,89154065,1412,1412,1412,1412,0
20240118,154600,89154065,1412,1412,1412,1412,0
20240118,154500,89154065,1412,1412,1412,1412,0
20240118,154400,89154065,1412,1412,1412,1412,0
20240118,154300,89154065,1412,1412,1412,1412,0
20240118,154200,89154065,1412,1412,1412,1412,0
20240118,154100,89154065,1412,1412,1412,1412,0
20240118,154000,89154065,1412,1412,1412,1412,0
20240118,153900,89154065,1412,1412,1412,1412,0
20240118,153800,89154065,1412,1412,1412,1412,0
20240118,153700,89154065,1412,1412,1412,1412,0
20240118,153600,89154065,1412,1412,1412,1412,0
20240118,153500,89154065,1412,1412,1412,1412,0
20240118,153400,89154065,1412,1412,1412,1412,0
20240118,153300,89154065,1412,1412,1412,1412,0
20240118,153200,89154065,1412,1412,1412,1412,0
20240118,153100,89154065,1412,1412,1412,1412,0
20240118,153000,89154065,1412,1412,1412,1412,3880
20240118,152900,83675505,1412,1412,1412,1412,0
20240118,152800,83675505,1412,1412,1412,1412,0
20240118,152700,83675505,1412,1412,1412,1412,0
20240118,152600,83675505,1412,1412,1412,1412,0
20240118,152500,83675505,1412,1412,1412,1412,0
20240118,152400,83675505,1412,1412,1412,1412,0
20240118,152300,83675505,1412,1412,1412,1412,0
20240118,152200,83675505,1412,1412,1412,1412,0
20240118,152100,83675505,1412,1412,1412,1412,0
20240118,152000,83675505,1412,1412,1412,1412,0
20240118,151900,83675505,1412,1412,1412,1412,0
20240118,151800,83675505,1412,1412,1412,1412,257
20240118,151700,83312621,1412,1412,1412,1412,0
20240118,151600,83312621,1412,1412,1412,1412,0
20240118,151500,83312621,1412,1412,1412,1412,138
20240118,151400,83117765,1408,1408,1408,1408,0
20240118,151300,83117765,1408,1410,1410,1408,374
20240118,151200,82591137,1410,1410,1410,1410,288
20240118,151100,82185057,1410,1410,1410,1410,118
20240118,151000,82018677,1411,1411,1411,1411,0
20240118,150900,82018677,1411,1411,1411,1411,10
20240118,150800,82004567,1411,1411,1411,1411,71
20240118,150700,81904386,1412,1412,1412,1412,0
20240118,150600,81904386,1412,1412,1412,1412,0
20240118,150500,81904386,1412,1412,1412,1412,0
20240118,150400,81904386,1412,1412,1412,1412,1
20240118,150300,81902974,1412,1412,1412,1412,0
20240118,150200,81902974,1412,1412,1412,1412,0
20240118,150100,81902974,1412,1412,1412,1412,1
20240118,150000,81901562,1412,1412,1412,1412,0
20240118,145900,81901562,1412,1412,1412,1412,0
20240118,145800,81901562,1412,1413,1413,1412,55
20240118,145700,81823850,1414,1414,1414,1414,2
20240118,145600,81821022,1414,1414,1414,1414,0
20240118,145500,81821022,1414,1414,1414,1414,0
20240118,145400,81821022,1414,1414,1414,1414,8
20240118,145300,81809710,1414,1414,1414,1414,0
20240118,145200,81809710,1414,1414,1414,1414,0
20240118,145100,81809710,1414,1414,1414,1414,0
20240118,145000,81809710,1414,1414,1414,1414,0
20240118,144900,81809710,1414,1414,1414,1414,96
20240118,144800,81673966,1414,1415,1416,1414,40
20240118,144700,81617366,1414,1417,1417,1414,126
20240118,144600,81439052,1417,1417,1417,1417,0
20240118,144500,81439052,1417,1417,1417,1417,5
20240118,144400,81431967,1418,1418,1418,1418,0
20240118,144300,81431967,1418,1418,1418,1418,0
20240118,144200,81431967,1418,1418,1418,1418,0
20240118,144100,81431967,1418,1417,1418,1417,706
20240118,144000,80431359,1415,1415,1415,1415,1
20240118,143900,80429944,1418,1418,1418,1418,0
20240118,143800,80429944,1418,1418,1418,1418,0
20240118,143700,80429944,1418,1419,1419,1418,2
20240118,143600,80427107,1418,1418,1418,1418,1000
20240118,143500,79009107,1419,1419,1419,1419,0
20240118,143400,79009107,1419,1419,1419,1419,0
20240118,143300,79009107,1419,1419,1419,1419,0
20240118,143200,79009107,1419,1419,1419,1419,27
20240118,143100,78970794,1419,1419,1419,1419,0
20240118,143000,78970794,1419,1419,1419,1419,0
20240118,142900,78970794,1419,1419,1419,1419,0
20240118,142800,78970794,1419,1419,1419,1419,0
20240118,142700,78970794,1419,1419,1419,1419,0
20240118,142600,78970794,1419,1412,1419,1412,912
20240118,142500,77677030,1412,1412,1412,1412,0
20240118,142400,77677030,1412,1412,1412,1412,0
20240118,142300,77677030,1412,1412,1412,1412,0
20240118,142200,77677030,1412,1412,1412,1412,0
20240118,142100,77677030,1412,1412,1412,1412,0
20240118,142000,77677030,1412,1412,1412,1412,2
20240118,141900,77674206,1406,1406,1406,1406,0
20240118,141800,77674206,1406,1406,1406,1406,0
20240118,141700,77674206,1406,1406,1406,1406,0
20240118,141600,77674206,1406,1406,1406,1406,0
20240118,141500,77674206,1406,1406,1406,1406,0
20240118,141400,77674206,1406,1406,1406,1406,0
20240118,141300,77674206,1406,1406,1406,1406,0
20240118,141200,77674206,1406,1406,1406,1406,0
20240118,141100,77674206,1406,1406,1406,1406,0
20240118,141000,77674206,1406,1406,1406,1406,0
20240118,140900,77674206,1406,1406,1406,1406,535
20240118,140800,76921996,1406,1406,1406,1406,0
20240118,140700,76921996,1406,1406,1406,1406,0
20240118,140600,76921996,1406,1406,1406,1406,104
20240118,140500,76775772,1406,1406,1406,1406,0
20240118,140400,76775772,1406,1406,1406,1406,0
20240118,140300,76775772,1406,1406,1406,1406,1000
20240118,140200,75369772,1406,1406,1406,1406,1
20240118,140100,75368366,1406,1406,1406,1406,0
20240118,140000,75368366,1406,1406,1406,1406,1
20240118,135900,75366960,1406,1408,1408,1406,1324
20240118,135800,73505351,1407,1408,1408,1407,820
20240118,135700,72350800,1409,1409,1409,1409,0
20240118,135600,72350800,1409,1409,1409,1409,4
20240118,135500,72345164,1408,1408,1408,1408,0
20240118,135400,72345164,1408,1408,1408,1408,0
20240118,135300,72345164,1408,1408,1408,1408,0
20240118,135200,72345164,1408,1408,1408,1408,0
20240118,135100,72345164,1408,1409,1409,1408,176
20240118,135000,72097280,1410,1410,1410,1410,3306
20240118,134900,67435820,1410,1412,1412,1410,471
20240118,134800,66771508,1412,1412,1412,1412,0
20240118,134700,66771508,1412,1412,1412,1412,0
20240118,134600,66771508,1412,1413,1413,1412,10
20240118,134500,66757386,1412,1412,1412,1412,0
20240118,134400,66757386,1412,1412,1412,1412,0
20240118,134300,66757386,1412,1412,1412,1412,1
20240118,134200,66755974,1410,1410,1410,1410,0
20240118,134100,66755974,1410,1410,1410,1410,18
20240118,134000,66730594,1410,1410,1410,1410,0
20240118,133900,66730594,1410,1410,1410,1410,13
20240118,133800,66712264,1411,1411,1411,1411,0
20240118,133700,66712264,1411,1411,1411,1411,424
20240118,133600,66114000,1412,1414,1414,1412,2061
20240118,133500,63199772,1414,1414,1414,1414,0
20240118,133400,63199772,1414,1414,1414,1414,0
20240118,133300,63199772,1414,1414,1414,1414,0
20240118,133200,63199772,1414,1414,1414,1414,20
20240118,133100,63171492,1414,1414,1414,1414,0
20240118,133000,63171492,1414,1414,1414,1414,0
20240118,132900,63171492,1414,1414,1414,1414,15
20240118,132800,63150282,1414,1414,1414,1414,0
20240118,132700,63150282,1414,1414,1414,1414,10
20240118,132600,63136142,1415,1416,1416,1415,1074
20240118,132500,61616431,1416,1416,1416,1416,0
20240118,132400,61616431,1416,1416,1416,1416,0
20240118,132300,61616431,1416,1416,1416,1416,0
20240118,132200,61616431,1416,1416,1416,1416,0
20240118,132100,61616431,1416,1416,1416,1416,3
20240118,132000,61612183,1415,1415,1415,1415,100
20240118,131900,61470683,1419,1419,1419,1419,0
20240118,131800,61470683,1419,1419,1419,1419,0
20240118,131700,61470683,1419,1419,1419,1419,0
20240118,131600,61470683,1419,1419,1419,1419,0
20240118,131500,61470683,1419,1419,1419,1419,39
20240118,131400,61415342,1415,1415,1415,1415,0
20240118,131300,61415342,1415,1415,1415,1415,30
20240118,131200,61372892,1414,1414,1414,1414,0
20240118,131100,61372892,1414,1414,1414,1414,36
20240118,131000,61321988,1419,1419,1419,1419,0
20240118,130900,61321988,1419,1419,1419,1419,0
20240118,130800,61321988,1419,1419,1419,1419,0
20240118,130700,61321988,1419,1416,1419,1416,794
20240118,130600,60195574,1414,1415,1415,1414,312
20240118,130500,59754405,1416,1415,1416,1415,7
20240118,130400,59744494,1415,1415,1415,1415,0
20240118,130300,59744494,1415,1415,1415,1415,6
20240118,130200,59736004,1414,1415,1415,1414,1005
20240118,130100,58314929,1415,1415,1415,1415,6
20240118,130000,58306439,1415,1415,1415,1415,36
20240118,125900,58255499,1414,1414,1414,1414,0
20240118,125800,58255499,1414,1414,1414,1414,1700
20240118,125700,55851699,1415,1415,1415,1415,0
20240118,125600,55851699,1415,1415,1415,1415,0
20240118,125500,55851699,1415,1415,1415,1415,0
20240118,125400,55851699,1415,1415,1415,1415,0
20240118,125300,55851699,1415,1415,1415,1415,0
20240118,125200,55851699,1415,1415,1415,1415,0
20240118,125100,55851699,1415,1415,1415,1415,50
20240118,125000,55780949,1415,1415,1415,1415,0
20240118,124900,55780949,1415,1415,1415,1415,0
20240118,124800,55780949,1415,1415,1415,1415,0
20240118,124700,55780949,1415,1415,1415,1415,0
20240118,124600,55780949,1415,1415,1415,1415,0
20240118,124500,55780949,1415,1415,1415,1415,0
20240118,124400,55780949,1415,1415,1415,1415,1
20240118,124300,55779534,1415,1415,1415,1415,0
20240118,124200,55779534,1415,1415,1415,1415,0
20240118,124100,55779534,1415,1415,1415,1415,0
20240118,124000,55779534,1415,1415,1415,1415,10
20240118,123900,55765384,1414,1414,1414,1414,0
20240118,123800,55765384,1414,1414,1414,1414,0
20240118,123700,55765384,1414,1414,1414,1414,0
20240118,123600,55765384,1414,1414,1414,1414,0
20240118,123500,55765384,1414,1414,1414,1414,0
20240118,123400,55765384,1414,1414,1414,1414,0
20240118,123300,55765384,1414,1414,1414,1414,14
20240118,123200,55745588,1414,1414,1414,1414,686
20240118,123100,54775584,1414,1414,1414,1414,111
20240118,123000,54618630,1414,1414,1414,1414,1
20240118,122900,54617216,1413,1413,1413,1413,0
20240118,122800,54617216,1413,1413,1413,1413,0
20240118,122700,54617216,1413,1413,1413,1413,0
20240118,122600,54617216,1413,1413,1413,1413,0
20240118,122500,54617216,1413,1413,1413,1413,0
20240118,122400,54617216,1413,1413,1413,1413,0
20240118,122300,54617216,1413,1413,1413,1413,0
20240118,122200,54617216,1413,1413,1413,1413,32
20240118,122100,54572000,1413,1413,1413,1413,3
20240118,122000,54567761,1411,1411,1411,1411,0
20240118,121900,54567761,1411,1413,1413,1411,533
20240118,121800,53815608,1418,1419,1419,1413,2394
20240118,121700,50430508,1420,1420,1420,1420,32
20240118,121600,50385068,1420,1420,1420,1420,0
20240118,121500,50385068,1420,1420,1420,1420,0
20240118,121400,50385068,1420,1420,1420,1420,100
20240118,121300,50243068,1420,1421,1421,1420,1225
20240118,121200,48503498,1425,1425,1425,1425,0
20240118,121100,48503498,1425,1425,1425,1425,0
20240118,121000,48503498,1425,1425,1425,1425,0
20240118,120900,48503498,1425,1425,1425,1425,0
20240118,120800,48503498,1425,1425,1425,1425,0
20240118,120700,48503498,1425,1425,1425,1425,0
20240118,120600,48503498,1425,1425,1425,1425,2
20240118,120500,48500648,1425,1425,1425,1425,0
20240118,120400,48500648,1425,1425,1425,1425,0
20240118,120300,48500648,1425,1425,1425,1425,0
20240118,120200,48500648,1425,1420,1425,1420,101
20240118,120100,48357223,1425,1420,1425,1420,2001
20240118,120000,45515798,1425,1425,1425,1425,4
20240118,115900,45510098,1425,1425,1425,1425,0
20240118,115800,45510098,1425,1425,1425,1425,5
20240118,115700,45502973,1425,1425,1425,1425,5
20240118,115600,45495848,1425,1422,1425,1421,599
20240118,115500,44644656,1425,1422,1425,1422,61
20240118,115400,44557911,1422,1422,1422,1422,965
20240118,115300,43185681,1426,1426,1426,1426,0
20240118,115200,43185681,1426,1426,1426,1426,0
20240118,115100,43185681,1426,1426,1426,1426,0
20240118,115000,43185681,1426,1426,1426,1426,0
20240118,114900,43185681,1426,1426,1426,1426,0
20240118,114800,43185681,1426,1426,1426,1426,0
20240118,114700,43185681,1426,1426,1426,1426,3
20240118,114600,43181403,1426,1421,1426,1421,9
20240118,114500,43168609,1426,1422,1426,1421,401
20240118,114400,42598782,1421,1421,1421,1421,0
20240118,114300,42598782,1421,1421,1421,1421,1
20240118,114200,42597361,1426,1426,1426,1426,0
20240118,114100,42597361,1426,1426,1426,1426,0
20240118,114000,42597361,1426,1426,1426,1426,1
20240118,113900,42595935,1420,1420,1420,1420,100
20240118,113800,42453935,1426,1426,1426,1426,0
20240118,113700,42453935,1426,1426,1426,1426,0
20240118,113600,42453935,1426,1420,1426,1420,39
20240118,113500,42398549,1426,1422,1426,1420,34
20240118,113400,42350255,1423,1424,1424,1423,3
20240118,113300,42345985,1424,1424,1424,1424,2
20240118,113200,42343137,1426,1426,1426,1426,0
20240118,113100,42343137,1426,1426,1426,1426,0
20240118,113000,42343137,1426,1426,1426,1426,0
20240118,112900,42343137,1426,1426,1426,1426,0
20240118,112800,42343137,1426,1426,1426,1426,0
20240118,112700,42343137,1426,1423,1426,1423,1160
20240118,112600,40692420,1420,1420,1420,1420,0
20240118,112500,40692420,1420,1420,1420,1420,0
20240118,112400,40692420,1420,1420,1420,1420,0
20240118,112300,40692420,1420,1420,1420,1420,0
20240118,112200,40692420,1420,1420,1420,1420,0
20240118,112100,40692420,1420,1420,1420,1420,0
20240118,112000,40692420,1420,1420,1420,1420,1000
20240118,111900,39272420,1420,1420,1420,1420,0
20240118,111800,39272420,1420,1420,1420,1420,234
20240118,111700,38940140,1420,1420,1420,1420,0
20240118,111600,38940140,1420,1420,1420,1420,393
20240118,111500,38382080,1420,1421,1421,1420,1607
20240118,111400,36099278,1423,1423,1423,1423,0
20240118,111300,36099278,1423,1423,1423,1423,0
20240118,111200,36099278,1423,1423,1423,1423,0
20240118,111100,36099278,1423,1423,1423,1423,0
20240118,111000,36099278,1423,1423,1423,1423,0
20240118,110900,36099278,1423,1423,1423,1423,0
20240118,110800,36099278,1423,1423,1423,1423,0
20240118,110700,36099278,1423,1423,1423,1423,200
20240118,110600,35814678,1423,1423,1423,1423,0
20240118,110500,35814678,1423,1423,1423,1423,1
20240118,110400,35813255,1415,1415,1415,1415,300
20240118,110300,35388755,1415,1420,1420,1415,70
20240118,110200,35289667,1423,1423,1423,1423,0
20240118,110100,35289667,1423,1423,1423,1423,0
20240118,110000,35289667,1423,1423,1423,1423,0
20240118,105900,35289667,1423,1422,1423,1422,1500
20240118,105800,33155658,1422,1422,1422,1422,0
20240118,105700,33155658,1422,1422,1422,1422,3
20240118,105600,33151392,1422,1422,1422,1422,4
20240118,105500,33145704,1422,1422,1422,1422,0
20240118,105400,33145704,1422,1422,1422,1422,0
20240118,105300,33145704,1422,1422,1422,1422,0
20240118,105200,33145704,1422,1422,1422,1422,678
20240118,105100,32181588,1421,1421,1421,1421,0
20240118,105000,32181588,1421,1421,1421,1421,0
20240118,104900,32181588,1421,1421,1421,1421,0
20240118,104800,32181588,1421,1422,1423,1421,12
20240118,104700,32164515,1423,1418,1423,1418,1803
20240118,104600,29607847,1418,1418,1418,1418,0
20240118,104500,29607847,1418,1419,1419,1418,200
20240118,104400,29324246,1424,1424,1424,1424,0
20240118,104300,29324246,1424,1424,1424,1424,0
20240118,104200,29324246,1424,1424,1424,1424,126
20240118,104100,29144822,1424,1424,1424,1424,0
20240118,104000,29144822,1424,1424,1424,1424,180
20240118,103900,28888502,1425,1424,1425,1424,199
20240118,103800,28605027,1424,1424,1424,1424,204
20240118,103700,28314531,1423,1423,1423,1423,4
20240118,103600,28308839,1423,1423,1423,1423,1
20240118,103500,28307416,1423,1423,1423,1423,0
20240118,103400,28307416,1423,1419,1423,1419,901
20240118,103300,27028893,1422,1422,1422,1422,2000
20240118,103200,24184893,1418,1418,1418,1418,0
20240118,103100,24184893,1418,1418,1418,1418,100
20240118,103000,24043093,1422,1422,1422,1422,1
20240118,102900,24041671,1422,1422,1422,1422,1
20240118,102800,24040249,1422,1422,1422,1422,0
20240118,102700,24040249,1422,1422,1422,1422,0
20240118,102600,24040249,1422,1422,1422,1422,529
20240118,102500,23288011,1422,1422,1422,1422,0
20240118,102400,23288011,1422,1422,1422,1422,0
20240118,102300,23288011,1422,1422,1422,1422,0
20240118,102200,23288011,1422,1422,1422,1422,0
20240118,102100,23288011,1422,1422,1422,1422,0
20240118,102000,23288011,1422,1422,1422,1422,1
20240118,101900,23286589,1422,1422,1422,1422,0
20240118,101800,23286589,1422,1422,1422,1422,0
20240118,101700,23286589,1422,1422,1422,1422,0
20240118,101600,23286589,1422,1422,1422,1422,0
20240118,101500,23286589,1422,1422,1422,1422,0
20240118,101400,23286589,1422,1422,1422,1422,0
20240118,101300,23286589,1422,1422,1422,1422,162
20240118,101200,23056225,1422,1422,1422,1422,0
20240118,101100,23056225,1422,1422,1422,1422,0
20240118,101000,23056225,1422,1422,1422,1422,0
20240118,100900,23056225,1422,1422,1422,1422,0
20240118,100800,23056225,1422,1420,1422,1420,120
20240118,100700,22885729,1420,1420,1420,1420,61
20240118,100600,22799109,1420,1420,1420,1420,20
20240118,100500,22770709,1420,1420,1420,1420,0
20240118,100400,22770709,1420,1420,1420,1420,0
20240118,100300,22770709,1420,1420,1420,1420,1268
20240118,100200,20970149,1418,1418,1418,1418,532
20240118,100100,20215773,1418,1418,1418,1418,56
20240118,100000,20136365,1418,1418,1418,1418,0
20240118,095900,20136365,1418,1418,1418,1418,0
20240118,095800,20136365,1418,1418,1418,1418,0
20240118,095700,20136365,1418,1418,1418,1418,0
20240118,095600,20136365,1418,1418,1418,1418,0
20240118,095500,20136365,1418,1418,1418,1418,0
20240118,095400,20136365,1418,1418,1418,1418,0
20240118,095300,20136365,1418,1418,1418,1418,21
20240118,095200,20106587,1418,1418,1418,1418,0
20240118,095100,20106587,1418,1418,1418,1418,119
20240118,095000,19937845,1418,1418,1418,1418,11
20240118,094900,19922247,1418,1418,1418,1418,70
20240118,094800,19822987,1418,1418,1418,1418,18
20240118,094700,19797463,1418,1418,1418,1418,1
20240118,094600,19796045,1418,1416,1418,1416,1112
20240118,094500,18221334,1413,1413,1413,1413,0
20240118,094400,18221334,1413,1413,1413,1413,0
20240118,094300,18221334,1413,1413,1413,1413,1
20240118,094200,18219921,1413,1413,1413,1413,0
20240118,094100,18219921,1413,1413,1413,1413,28
20240118,094000,18180357,1413,1413,1413,1413,12
20240118,093900,18163401,1413,1413,1413,1413,50
20240118,093800,18092751,1414,1414,1414,1414,0
20240118,093700,18092751,1414,1413,1414,1413,1813
20240118,093600,15529697,1413,1413,1413,1413,0
20240118,093500,15529697,1413,1414,1414,1413,53
20240118,093400,15454757,1414,1414,1414,1414,0
20240118,093300,15454757,1414,1414,1414,1414,1
20240118,093200,15453343,1417,1417,1417,1417,0
20240118,093100,15453343,1417,1414,1417,1414,10
20240118,093000,15439200,1406,1406,1406,1406,0
20240118,092900,15439200,1406,1406,1406,1406,0
20240118,092800,15439200,1406,1408,1408,1406,625
20240118,092700,14559981,1414,1414,1414,1414,0
20240118,092600,14559981,1414,1414,1414,1414,0
20240118,092500,14559981,1414,1414,1414,1414,1
20240118,092400,14558567,1414,1414,1414,1414,50
20240118,092300,14487867,1414,1414,1414,1414,0
20240118,092200,14487867,1414,1414,1414,1414,5
20240118,092100,14480797,1414,1414,1414,1414,0
20240118,092000,14480797,1414,1414,1414,1414,300
20240118,091900,14056597,1414,1415,1420,1414,37
20240118,091800,14004255,1414,1414,1414,1414,0
20240118,091700,14004255,1414,1414,1414,1414,0
20240118,091600,14004255,1414,1414,1414,1414,0
20240118,091500,14004255,1414,1412,1414,1412,28
20240118,091400,13964666,1404,1404,1404,1404,0
20240118,091300,13964666,1404,1404,1404,1404,0
20240118,091200,13964666,1404,1404,1404,1404,0
20240118,091100,13964666,1404,1404,1404,1404,0
20240118,091000,13964666,1404,1404,1404,1404,533
20240118,090900,13216334,1404,1404,1404,1404,711
20240118,090800,12218090,1404,1404,1404,1404,1
20240118,090700,12216686,1405,1411,1411,1405,69
20240118,090600,12119534,1412,1408,1413,1408,158
20240118,090500,11896305,1408,1407,1408,1407,30
20240118,090400,11854085,1405,1404,1405,1404,601
20240118,090300,11010280,1400,1400,1400,1400,30
20240118,090200,10968280,1400,1400,1400,1400,1137
20240118,090100,9376480,1400,1400,1400,1400,168
20240118,090000,9141280,1395,1391,1414,1391,6570