stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190200,41137339,348,348,348,348,2519
20240118,190100,41137339,348,348,348,348,0
20240118,190000,41137339,348,348,348,348,0
20240118,185900,41137339,348,348,348,348,0
20240118,185800,41137339,348,348,348,348,0
20240118,185700,41137339,348,348,348,348,0
20240118,185600,41137339,348,348,348,348,0
20240118,185500,41137339,348,348,348,348,0
20240118,185400,41137339,348,348,348,348,0
20240118,185300,41137339,348,348,348,348,0
20240118,185200,41137339,348,348,348,348,0
20240118,185100,41137339,348,348,348,348,0
20240118,185000,41137339,348,348,348,348,0
20240118,184900,41137339,348,348,348,348,0
20240118,184800,41137339,348,348,348,348,0
20240118,184700,41137339,348,348,348,348,0
20240118,184600,41137339,348,348,348,348,0
20240118,184500,41137339,348,348,348,348,0
20240118,184400,41137339,348,348,348,348,0
20240118,184300,41137339,348,348,348,348,0
20240118,184200,41137339,348,348,348,348,0
20240118,184100,41137339,348,348,348,348,0
20240118,184000,41137339,348,348,348,348,0
20240118,183900,41137339,348,348,348,348,0
20240118,183800,41137339,348,348,348,348,0
20240118,183700,41137339,348,348,348,348,0
20240118,183600,41137339,348,348,348,348,0
20240118,183500,41137339,348,348,348,348,0
20240118,183400,41137339,348,348,348,348,0
20240118,183300,41137339,348,348,348,348,0
20240118,183200,41137339,348,348,348,348,2519
20240118,183100,41137339,348,348,348,348,0
20240118,183000,41137339,348,348,348,348,0
20240118,182900,41137339,348,348,348,348,0
20240118,182800,41137339,348,348,348,348,0
20240118,182700,41137339,348,348,348,348,0
20240118,182600,41137339,348,348,348,348,0
20240118,182500,41137339,348,348,348,348,0
20240118,182400,41137339,348,348,348,348,0
20240118,182300,41137339,348,348,348,348,0
20240118,182200,41137339,348,348,348,348,0
20240118,182100,41137339,348,348,348,348,0
20240118,182000,41137339,348,348,348,348,0
20240118,181900,41137339,348,348,348,348,0
20240118,181800,41137339,348,348,348,348,0
20240118,181700,41137339,348,348,348,348,0
20240118,181600,41137339,348,348,348,348,0
20240118,181500,41137339,348,348,348,348,0
20240118,181400,41137339,348,348,348,348,0
20240118,181300,41137339,348,348,348,348,0
20240118,181200,41137339,348,348,348,348,0
20240118,181100,41137339,348,348,348,348,0
20240118,181000,41137339,348,348,348,348,0
20240118,180900,41137339,348,348,348,348,0
20240118,180800,41137339,348,348,348,348,0
20240118,180700,41137339,348,348,348,348,0
20240118,180600,41137339,348,348,348,348,0
20240118,180500,41137339,348,348,348,348,0
20240118,180400,41137339,348,348,348,348,0
20240118,180300,41137339,348,348,348,348,0
20240118,180200,41137339,348,348,348,348,2519
20240118,180100,41137339,348,348,348,348,0
20240118,180000,41137339,348,348,348,348,0
20240118,175900,41137339,348,348,348,348,0
20240118,175800,41137339,348,348,348,348,0
20240118,175700,41137339,348,348,348,348,0
20240118,175600,41137339,348,348,348,348,0
20240118,175500,41137339,348,348,348,348,0
20240118,175400,41137339,348,348,348,348,0
20240118,175300,41137339,348,348,348,348,0
20240118,175200,41137339,348,348,348,348,0
20240118,175100,41137339,348,348,348,348,0
20240118,175000,41137339,348,348,348,348,0
20240118,174900,41137339,348,348,348,348,0
20240118,174800,41137339,348,348,348,348,0
20240118,174700,41137339,348,348,348,348,0
20240118,174600,41137339,348,348,348,348,0
20240118,174500,41137339,348,348,348,348,0
20240118,174400,41137339,348,348,348,348,0
20240118,174300,41137339,348,348,348,348,0
20240118,174200,41137339,348,348,348,348,0
20240118,174100,41137339,348,348,348,348,0
20240118,174000,41137339,348,348,348,348,0
20240118,173900,41137339,348,348,348,348,0
20240118,173800,41137339,348,348,348,348,0
20240118,173700,41137339,348,348,348,348,0
20240118,173600,41137339,348,348,348,348,0
20240118,173500,41137339,348,348,348,348,0
20240118,173400,41137339,348,348,348,348,0
20240118,173300,41137339,348,348,348,348,0
20240118,173200,41137339,348,348,348,348,2519
20240118,173100,41137339,348,348,348,348,0
20240118,173000,41137339,348,348,348,348,0
20240118,172900,41137339,348,348,348,348,0
20240118,172800,41137339,348,348,348,348,0
20240118,172700,41137339,348,348,348,348,0
20240118,172600,41137339,348,348,348,348,0
20240118,172500,41137339,348,348,348,348,0
20240118,172400,41137339,348,348,348,348,0
20240118,172300,41137339,348,348,348,348,0
20240118,172200,41137339,348,348,348,348,0
20240118,172100,41137339,348,348,348,348,0
20240118,172000,41137339,348,348,348,348,0
20240118,171900,41137339,348,348,348,348,0
20240118,171800,41137339,348,348,348,348,0
20240118,171700,41137339,348,348,348,348,0
20240118,171600,41137339,348,348,348,348,0
20240118,171500,41137339,348,348,348,348,0
20240118,171400,41137339,348,348,348,348,0
20240118,171300,41137339,348,348,348,348,0
20240118,171200,41137339,348,348,348,348,0
20240118,171100,41137339,348,348,348,348,0
20240118,171000,41137339,348,348,348,348,0
20240118,170900,41137339,348,348,348,348,0
20240118,170800,41137339,348,348,348,348,0
20240118,170700,41137339,348,348,348,348,0
20240118,170600,41137339,348,348,348,348,0
20240118,170500,41137339,348,348,348,348,0
20240118,170400,41137339,348,348,348,348,0
20240118,170300,41137339,348,348,348,348,0
20240118,170200,41137339,348,348,348,348,2519
20240118,170100,41137339,348,348,348,348,0
20240118,170000,41137339,348,348,348,348,0
20240118,165900,41137339,348,348,348,348,0
20240118,165800,41137339,348,348,348,348,0
20240118,165700,41137339,348,348,348,348,0
20240118,165600,41137339,348,348,348,348,0
20240118,165500,41137339,348,348,348,348,0
20240118,165400,41137339,348,348,348,348,0
20240118,165300,41137339,348,348,348,348,0
20240118,165200,41137339,348,348,348,348,0
20240118,165100,41137339,348,348,348,348,0
20240118,165000,41137339,348,348,348,348,0
20240118,164900,41137339,348,348,348,348,0
20240118,164800,41137339,348,348,348,348,0
20240118,164700,41137339,348,348,348,348,0
20240118,164600,41137339,348,348,348,348,0
20240118,164500,41137339,348,348,348,348,0
20240118,164400,41137339,348,348,348,348,0
20240118,164300,41137339,348,348,348,348,0
20240118,164200,41137339,348,348,348,348,0
20240118,164100,41137339,348,348,348,348,0
20240118,164000,41137339,348,348,348,348,0
20240118,163900,41137339,348,348,348,348,0
20240118,163800,41137339,348,348,348,348,0
20240118,163700,41137339,348,348,348,348,0
20240118,163600,41137339,348,348,348,348,0
20240118,163500,41137339,348,348,348,348,0
20240118,163400,41137339,348,348,348,348,0
20240118,163300,41137339,348,348,348,348,0
20240118,163200,41137339,348,348,348,348,2519
20240118,163100,41137339,348,348,348,348,0
20240118,163000,41137339,348,348,348,348,0
20240118,162900,41137339,348,348,348,348,0
20240118,162800,41137339,348,348,348,348,0
20240118,162700,41137339,348,348,348,348,0
20240118,162600,41137339,348,348,348,348,0
20240118,162500,41137339,348,348,348,348,0
20240118,162400,41137339,348,348,348,348,0
20240118,162300,41137339,348,348,348,348,0
20240118,162200,41137339,348,348,348,348,0
20240118,162100,41137339,348,348,348,348,0
20240118,162000,41137339,348,348,348,348,0
20240118,161900,41137339,348,348,348,348,0
20240118,161800,41137339,348,348,348,348,0
20240118,161700,41137339,348,348,348,348,0
20240118,161600,41137339,348,348,348,348,0
20240118,161500,41137339,348,348,348,348,0
20240118,161400,41137339,348,348,348,348,0
20240118,161300,41137339,348,348,348,348,0
20240118,161200,41137339,348,348,348,348,0
20240118,161100,41137339,348,348,348,348,0
20240118,161000,41137339,348,348,348,348,0
20240118,160900,41137339,348,348,348,348,0
20240118,160800,41137339,348,348,348,348,0
20240118,160700,41137339,348,348,348,348,0
20240118,160600,41137339,348,348,348,348,0
20240118,160500,41137339,348,348,348,348,0
20240118,160400,41137339,348,348,348,348,0
20240118,160300,41137339,348,348,348,348,0
20240118,160200,41137339,348,348,348,348,2519
20240118,160100,41137339,348,348,348,348,0
20240118,160000,41137339,348,348,348,348,0
20240118,155900,41137339,348,348,348,348,0
20240118,155800,41137339,348,348,348,348,0
20240118,155700,41137339,348,348,348,348,0
20240118,155600,41137339,348,348,348,348,0
20240118,155500,41137339,348,348,348,348,0
20240118,155400,41137339,348,348,348,348,0
20240118,155300,41137339,348,348,348,348,0
20240118,155200,41137339,348,348,348,348,0
20240118,155100,41137339,348,348,348,348,0
20240118,155000,41137339,348,348,348,348,0
20240118,154900,41137339,348,348,348,348,0
20240118,154800,41137339,348,348,348,348,0
20240118,154700,41137339,348,348,348,348,0
20240118,154600,41137339,348,348,348,348,0
20240118,154500,41137339,348,348,348,348,0
20240118,154400,41137339,348,348,348,348,0
20240118,154300,41137339,348,348,348,348,0
20240118,154200,41137339,348,348,348,348,0
20240118,154100,41137339,348,348,348,348,0
20240118,154000,41137339,348,348,348,348,0
20240118,153900,41137339,348,348,348,348,0
20240118,153800,41137339,348,348,348,348,0
20240118,153700,41137339,348,348,348,348,0
20240118,153600,41137339,348,348,348,348,0
20240118,153500,41137339,348,348,348,348,0
20240118,153400,41137339,348,348,348,348,0
20240118,153300,41137339,348,348,348,348,0
20240118,153200,41137339,348,348,348,348,2519
20240118,153100,41137339,348,348,348,348,0
20240118,153000,41137339,348,348,348,348,2519
20240118,152900,40260727,348,348,348,348,0
20240118,152800,40260727,348,348,348,348,0
20240118,152700,40260727,348,348,348,348,0
20240118,152600,40260727,348,348,348,348,0
20240118,152500,40260727,348,348,348,348,0
20240118,152400,40260727,348,348,348,348,0
20240118,152300,40260727,348,348,348,348,0
20240118,152200,40260727,348,348,348,348,0
20240118,152100,40260727,348,348,348,348,0
20240118,152000,40260727,348,348,348,348,0
20240118,151900,40260727,348,348,348,347,190
20240118,151800,40194643,347,347,348,347,60
20240118,151700,40173811,348,348,348,347,27
20240118,151600,40164435,348,347,348,347,24
20240118,151500,40156103,347,347,348,347,83
20240118,151400,40127235,347,347,347,347,4
20240118,151300,40125847,348,347,348,347,553
20240118,151200,39933952,347,347,347,347,0
20240118,151100,39933952,347,347,347,347,0
20240118,151000,39933952,347,347,347,347,0
20240118,150900,39933952,347,347,347,347,100
20240118,150800,39899252,347,347,347,347,0
20240118,150700,39899252,347,347,347,347,0
20240118,150600,39899252,347,347,347,347,0
20240118,150500,39899252,347,347,347,347,0
20240118,150400,39899252,347,346,347,344,5330
20240118,150300,38062354,348,348,348,348,5
20240118,150200,38060614,348,347,348,347,501
20240118,150100,37886765,346,346,346,346,1
20240118,150000,37886419,347,347,347,347,2
20240118,145900,37885725,347,347,347,347,0
20240118,145800,37885725,347,347,347,347,2
20240118,145700,37885031,345,345,345,345,1
20240118,145600,37884686,347,347,347,347,0
20240118,145500,37884686,347,347,347,347,200
20240118,145400,37815286,347,347,347,347,0
20240118,145300,37815286,347,347,347,347,0
20240118,145200,37815286,347,347,347,347,0
20240118,145100,37815286,347,347,347,347,1
20240118,145000,37814939,345,346,346,345,2019
20240118,144900,37117384,346,346,346,346,1
20240118,144800,37117038,348,348,348,348,1
20240118,144700,37116690,346,348,348,346,4
20240118,144600,37115302,348,348,348,348,1
20240118,144500,37114954,348,348,348,348,0
20240118,144400,37114954,348,348,348,348,0
20240118,144300,37114954,348,348,348,348,20
20240118,144200,37107994,348,348,348,348,0
20240118,144100,37107994,348,346,348,346,2001
20240118,144000,36413052,346,346,346,346,1
20240118,143900,36412706,344,346,347,344,3224
20240118,143800,35299540,346,346,346,346,1
20240118,143700,35299194,345,345,345,345,0
20240118,143600,35299194,345,345,345,345,0
20240118,143500,35299194,345,345,345,345,0
20240118,143400,35299194,345,345,345,345,3
20240118,143300,35298159,344,344,344,344,1
20240118,143200,35297815,346,346,346,346,400
20240118,143100,35159415,346,346,346,346,1
20240118,143000,35159069,346,345,346,345,140
20240118,142900,35110768,345,345,345,345,0
20240118,142800,35110768,345,345,345,345,10
20240118,142700,35107318,345,345,345,344,52
20240118,142600,35089379,346,346,346,346,0
20240118,142500,35089379,346,346,346,346,0
20240118,142400,35089379,346,346,346,346,0
20240118,142300,35089379,346,346,346,346,2
20240118,142200,35088687,344,344,344,344,1
20240118,142100,35088343,346,346,346,346,0
20240118,142000,35088343,346,346,346,346,0
20240118,141900,35088343,346,346,346,346,0
20240118,141800,35088343,346,346,346,346,0
20240118,141700,35088343,346,346,346,346,0
20240118,141600,35088343,346,346,346,346,0
20240118,141500,35088343,346,346,346,346,0
20240118,141400,35088343,346,345,346,345,52
20240118,141300,35070402,344,344,344,344,0
20240118,141200,35070402,344,344,344,344,7639
20240118,141100,32442586,344,344,344,344,1311
20240118,141000,31991602,345,345,345,345,50
20240118,140900,31974352,345,345,345,345,0
20240118,140800,31974352,345,345,345,345,1
20240118,140700,31974007,345,345,345,345,0
20240118,140600,31974007,345,345,345,345,0
20240118,140500,31974007,345,345,345,345,1398
20240118,140400,31491697,345,346,346,345,101
20240118,140300,31456851,345,345,345,345,0
20240118,140200,31456851,345,345,345,345,0
20240118,140100,31456851,345,345,345,345,0
20240118,140000,31456851,345,345,345,345,0
20240118,135900,31456851,345,345,345,345,0
20240118,135800,31456851,345,345,345,345,0
20240118,135700,31456851,345,345,345,345,500
20240118,135600,31284351,345,343,345,343,8495
20240118,135500,28367944,344,344,344,344,3584
20240118,135400,27135048,345,345,345,345,1000
20240118,135300,26790048,345,345,345,345,149
20240118,135200,26738643,346,346,346,346,1
20240118,135100,26738297,345,345,346,345,16138
20240118,135000,21170225,346,346,346,346,0
20240118,134900,21170225,346,346,346,346,0
20240118,134800,21170225,346,346,346,346,0
20240118,134700,21170225,346,346,346,346,0
20240118,134600,21170225,346,347,347,346,4163
20240118,134500,19729825,347,347,347,347,0
20240118,134400,19729825,347,347,347,347,0
20240118,134300,19729825,347,347,347,347,0
20240118,134200,19729825,347,347,347,347,0
20240118,134100,19729825,347,347,347,347,0
20240118,134000,19729825,347,347,347,347,0
20240118,133900,19729825,347,347,347,347,0
20240118,133800,19729825,347,347,347,347,0
20240118,133700,19729825,347,347,347,347,0
20240118,133600,19729825,347,347,347,347,0
20240118,133500,19729825,347,347,347,347,0
20240118,133400,19729825,347,347,347,347,0
20240118,133300,19729825,347,347,347,347,0
20240118,133200,19729825,347,347,347,347,21
20240118,133100,19722538,347,347,347,347,79
20240118,133000,19695125,348,347,348,347,2
20240118,132900,19694430,348,348,348,348,0
20240118,132800,19694430,348,348,348,348,0
20240118,132700,19694430,348,348,348,348,0
20240118,132600,19694430,348,348,348,348,0
20240118,132500,19694430,348,348,348,348,0
20240118,132400,19694430,348,348,348,348,900
20240118,132300,19381230,346,346,346,346,0
20240118,132200,19381230,346,346,346,346,0
20240118,132100,19381230,346,346,346,346,1
20240118,132000,19380884,348,348,348,348,0
20240118,131900,19380884,348,348,348,348,0
20240118,131800,19380884,348,348,348,348,0
20240118,131700,19380884,348,348,348,348,0
20240118,131600,19380884,348,348,348,348,0
20240118,131500,19380884,348,348,348,348,0
20240118,131400,19380884,348,348,348,348,0
20240118,131300,19380884,348,348,348,348,0
20240118,131200,19380884,348,348,348,348,0
20240118,131100,19380884,348,348,348,348,0
20240118,131000,19380884,348,348,348,348,0
20240118,130900,19380884,348,348,348,346,3
20240118,130800,19379842,348,348,348,348,0
20240118,130700,19379842,348,348,348,348,0
20240118,130600,19379842,348,348,348,348,1
20240118,130500,19379494,348,348,348,348,0
20240118,130400,19379494,348,348,348,348,0
20240118,130300,19379494,348,348,348,348,1
20240118,130200,19379146,346,346,346,346,2
20240118,130100,19378454,348,348,348,348,1
20240118,130000,19378106,348,348,348,348,1
20240118,125900,19377758,348,348,348,348,1
20240118,125800,19377410,347,347,347,347,602
20240118,125700,19168516,347,347,347,347,4
20240118,125600,19167128,346,346,346,346,1
20240118,125500,19166782,347,347,347,347,0
20240118,125400,19166782,347,347,347,347,0
20240118,125300,19166782,347,346,347,346,3
20240118,125200,19165742,347,347,347,347,10
20240118,125100,19162272,347,347,347,347,2
20240118,125000,19161578,347,347,347,347,0
20240118,124900,19161578,347,347,347,347,0
20240118,124800,19161578,347,347,347,347,0
20240118,124700,19161578,347,347,347,347,2
20240118,124600,19160884,346,346,346,346,0
20240118,124500,19160884,346,346,346,346,1
20240118,124400,19160538,347,347,347,347,0
20240118,124300,19160538,347,347,347,347,3
20240118,124200,19159497,347,347,347,347,0
20240118,124100,19159497,347,347,347,347,8
20240118,124000,19156721,346,346,346,346,1
20240118,123900,19156375,346,346,346,346,0
20240118,123800,19156375,346,346,346,346,1
20240118,123700,19156029,347,347,347,347,4
20240118,123600,19154641,347,347,347,347,0
20240118,123500,19154641,347,347,347,347,0
20240118,123400,19154641,347,347,347,347,1
20240118,123300,19154294,346,346,346,346,0
20240118,123200,19154294,346,346,346,346,0
20240118,123100,19154294,346,346,346,346,0
20240118,123000,19154294,346,346,346,346,1
20240118,122900,19153948,347,347,347,347,2
20240118,122800,19153254,347,347,347,347,0
20240118,122700,19153254,347,347,347,347,0
20240118,122600,19153254,347,347,347,347,0
20240118,122500,19153254,347,347,347,347,72
20240118,122400,19128270,347,347,347,347,0
20240118,122300,19128270,347,347,347,347,0
20240118,122200,19128270,347,347,347,347,99
20240118,122100,19093917,347,347,347,347,300
20240118,122000,18989817,346,346,346,346,0
20240118,121900,18989817,346,347,347,346,9
20240118,121800,18986695,347,347,347,347,0
20240118,121700,18986695,347,347,347,347,4
20240118,121600,18985307,347,347,347,347,1
20240118,121500,18984960,346,346,346,346,110
20240118,121400,18946900,347,347,347,347,0
20240118,121300,18946900,347,347,347,347,0
20240118,121200,18946900,347,347,347,347,1
20240118,121100,18946553,346,346,346,346,0
20240118,121000,18946553,346,346,346,346,4
20240118,120900,18945169,347,348,348,347,37
20240118,120800,18932327,348,348,348,348,4
20240118,120700,18930935,347,347,347,347,0
20240118,120600,18930935,347,347,347,347,0
20240118,120500,18930935,347,347,347,347,1
20240118,120400,18930588,346,346,346,346,0
20240118,120300,18930588,346,346,346,346,1
20240118,120200,18930242,347,347,347,347,0
20240118,120100,18930242,347,347,347,347,0
20240118,120000,18930242,347,347,347,347,0
20240118,115900,18930242,347,347,347,346,4647
20240118,115800,17322376,347,347,347,347,518
20240118,115700,17142630,347,347,347,347,0
20240118,115600,17142630,347,347,347,347,0
20240118,115500,17142630,347,347,347,347,0
20240118,115400,17142630,347,347,347,347,0
20240118,115300,17142630,347,347,347,347,0
20240118,115200,17142630,347,347,347,347,4
20240118,115100,17141242,348,348,348,348,3
20240118,115000,17140198,348,348,348,348,0
20240118,114900,17140198,348,348,348,348,1
20240118,114800,17139850,348,348,348,348,0
20240118,114700,17139850,348,348,348,348,1
20240118,114600,17139502,348,348,348,348,0
20240118,114500,17139502,348,347,348,347,2
20240118,114400,17138807,348,348,348,348,0
20240118,114300,17138807,348,348,348,348,0
20240118,114200,17138807,348,348,348,348,1
20240118,114100,17138459,348,348,348,348,0
20240118,114000,17138459,348,348,348,348,0
20240118,113900,17138459,348,348,348,348,0
20240118,113800,17138459,348,348,348,348,0
20240118,113700,17138459,348,348,348,348,0
20240118,113600,17138459,348,348,348,348,4
20240118,113500,17137067,347,347,347,347,1
20240118,113400,17136720,347,347,347,347,0
20240118,113300,17136720,347,347,347,347,0
20240118,113200,17136720,347,347,347,347,60
20240118,113100,17115900,348,348,348,348,0
20240118,113000,17115900,348,348,348,348,0
20240118,112900,17115900,348,348,348,348,0
20240118,112800,17115900,348,348,348,348,0
20240118,112700,17115900,348,348,348,348,4
20240118,112600,17114508,348,348,348,348,0
20240118,112500,17114508,348,348,348,348,10
20240118,112400,17111028,348,348,348,348,11
20240118,112300,17107200,348,348,348,348,1
20240118,112200,17106852,348,348,348,348,0
20240118,112100,17106852,348,347,348,347,290
20240118,112000,17006219,348,348,348,348,0
20240118,111900,17006219,348,348,348,348,0
20240118,111800,17006219,348,348,348,348,0
20240118,111700,17006219,348,348,348,348,0
20240118,111600,17006219,348,348,348,348,296
20240118,111500,16903211,348,348,348,348,1
20240118,111400,16902863,349,349,349,349,2
20240118,111300,16902165,349,349,349,349,3
20240118,111200,16901118,346,347,347,346,10000
20240118,111100,13438895,347,347,347,347,0
20240118,111000,13438895,347,347,347,347,1
20240118,110900,13438548,347,347,347,347,1
20240118,110800,13438201,347,347,347,347,1
20240118,110700,13437854,350,350,350,350,1
20240118,110600,13437504,350,350,350,350,0
20240118,110500,13437504,350,350,350,350,3
20240118,110400,13436454,350,350,350,350,0
20240118,110300,13436454,350,349,350,349,174
20240118,110200,13375571,349,349,349,349,0
20240118,110100,13375571,349,349,349,349,500
20240118,110000,13201071,350,350,350,350,0
20240118,105900,13201071,350,349,350,349,3000
20240118,105800,12152619,349,349,349,349,0
20240118,105700,12152619,349,349,349,349,1
20240118,105600,12152270,349,349,349,349,0
20240118,105500,12152270,349,349,349,349,1
20240118,105400,12151921,349,347,349,347,4
20240118,105300,12150531,349,349,349,349,1
20240118,105200,12150182,349,349,349,349,0
20240118,105100,12150182,349,348,349,347,5002
20240118,105000,10414476,349,349,349,349,0
20240118,104900,10414476,349,349,349,349,0
20240118,104800,10414476,349,349,349,349,1
20240118,104700,10414127,349,349,349,349,0
20240118,104600,10414127,349,349,349,349,0
20240118,104500,10414127,349,349,349,349,2
20240118,104400,10413429,349,349,349,349,2
20240118,104300,10412731,350,349,350,348,5157
20240118,104200,8615089,349,349,349,349,615
20240118,104100,8400454,349,349,349,349,0
20240118,104000,8400454,349,349,349,349,2
20240118,103900,8399756,349,349,349,349,229
20240118,103800,8319835,350,350,350,350,0
20240118,103700,8319835,350,350,350,350,0
20240118,103600,8319835,350,350,350,350,0
20240118,103500,8319835,350,349,350,349,4
20240118,103400,8318438,350,350,350,350,0
20240118,103300,8318438,350,350,350,350,0
20240118,103200,8318438,350,350,350,350,1
20240118,103100,8318088,350,350,350,350,1
20240118,103000,8317738,350,350,350,350,0
20240118,102900,8317738,350,350,350,350,0
20240118,102800,8317738,350,350,350,350,0
20240118,102700,8317738,350,350,350,350,50
20240118,102600,8300238,350,350,350,350,2
20240118,102500,8299538,349,349,349,349,1
20240118,102400,8299189,350,350,350,350,1
20240118,102300,8298839,350,350,350,350,0
20240118,102200,8298839,350,350,350,350,1
20240118,102100,8298489,350,350,350,350,1
20240118,102000,8298139,350,348,350,348,6
20240118,101900,8296045,350,350,350,350,3
20240118,101800,8294995,348,348,348,348,1
20240118,101700,8294647,350,349,350,349,7
20240118,101600,8292198,348,348,348,348,0
20240118,101500,8292198,348,350,350,348,3
20240118,101400,8291152,349,349,349,349,1
20240118,101300,8290803,348,348,348,348,0
20240118,101200,8290803,348,348,348,348,0
20240118,101100,8290803,348,350,350,348,42
20240118,101000,8276179,350,348,350,348,3
20240118,100900,8275133,350,350,350,350,0
20240118,100800,8275133,350,350,350,350,1
20240118,100700,8274783,350,350,350,350,1
20240118,100600,8274433,350,350,350,350,1
20240118,100500,8274083,348,349,349,348,1002
20240118,100400,7925052,350,350,350,350,0
20240118,100300,7925052,350,350,350,350,19
20240118,100200,7918402,349,350,350,349,5
20240118,100100,7916653,350,350,350,350,4
20240118,100000,7915253,350,350,350,349,5
20240118,095900,7913504,350,351,351,350,4
20240118,095800,7912103,351,351,351,351,2
20240118,095700,7911401,351,351,351,351,0
20240118,095600,7911401,351,351,351,351,1
20240118,095500,7911050,349,349,349,349,1
20240118,095400,7910701,348,351,351,348,2
20240118,095300,7910002,351,351,351,351,1
20240118,095200,7909651,348,348,348,348,2
20240118,095100,7908955,351,351,351,351,2
20240118,095000,7908253,351,349,351,348,8
20240118,094900,7905457,348,350,351,348,1505
20240118,094800,7377237,350,350,350,350,0
20240118,094700,7377237,350,350,350,350,1
20240118,094600,7376887,349,349,349,349,1
20240118,094500,7376538,350,350,350,350,0
20240118,094400,7376538,350,350,350,350,0
20240118,094300,7376538,350,350,350,350,0
20240118,094200,7376538,350,350,350,350,0
20240118,094100,7376538,350,350,350,350,0
20240118,094000,7376538,350,350,350,350,0
20240118,093900,7376538,350,350,350,350,2
20240118,093800,7375838,350,350,350,350,3
20240118,093700,7374788,350,350,350,350,0
20240118,093600,7374788,350,350,350,350,68
20240118,093500,7350988,350,350,350,350,0
20240118,093400,7350988,350,350,350,350,0
20240118,093300,7350988,350,350,350,350,0
20240118,093200,7350988,350,349,350,349,3
20240118,093100,7349939,350,350,350,350,0
20240118,093000,7349939,350,350,350,350,2
20240118,092900,7349239,350,350,350,350,2
20240118,092800,7348539,348,348,348,348,2
20240118,092700,7347843,348,351,351,348,3
20240118,092600,7346796,351,351,351,348,1507
20240118,092500,6817845,351,351,351,351,1
20240118,092400,6817494,351,351,351,351,0
20240118,092300,6817494,351,351,351,351,1
20240118,092200,6817143,350,351,351,350,6
20240118,092100,6815040,351,350,351,350,5301
20240118,092000,4959689,350,350,350,350,5506
20240118,091900,3032589,350,348,350,347,25
20240118,091800,3023888,349,350,350,349,4
20240118,091700,3022490,350,350,350,350,1
20240118,091600,3022140,350,349,350,349,3
20240118,091500,3021092,349,349,350,348,610
20240118,091400,2808199,350,350,350,349,199
20240118,091300,2738746,350,350,350,347,5
20240118,091200,2737005,350,350,350,350,15
20240118,091100,2731755,350,350,350,350,1
20240118,091000,2731405,350,350,350,350,0
20240118,090900,2731405,350,349,350,349,21
20240118,090800,2724075,349,350,350,349,158
20240118,090700,2668932,350,350,350,350,2
20240118,090600,2668232,350,350,350,350,0
20240118,090500,2668232,350,350,350,350,1
20240118,090400,2667882,350,350,350,350,2
20240118,090300,2667182,348,347,348,347,52
20240118,090200,2649137,350,348,350,348,203
20240118,090100,2578489,347,346,347,346,960
20240118,090000,2246232,346,346,346,346,6492