stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190400,317268378,1198,1198,1198,1198,6985
20240117,190300,317268378,1198,1198,1198,1198,0
20240117,190200,317268378,1198,1198,1198,1198,0
20240117,190100,317268378,1198,1198,1198,1198,0
20240117,190000,317268378,1198,1198,1198,1198,0
20240117,185900,317268378,1198,1198,1198,1198,0
20240117,185800,317268378,1198,1198,1198,1198,0
20240117,185700,317268378,1198,1198,1198,1198,0
20240117,185600,317268378,1198,1198,1198,1198,0
20240117,185500,317268378,1198,1198,1198,1198,0
20240117,185400,317268378,1198,1198,1198,1198,0
20240117,185300,317268378,1198,1198,1198,1198,0
20240117,185200,317268378,1198,1198,1198,1198,0
20240117,185100,317268378,1198,1198,1198,1198,0
20240117,185000,317268378,1198,1198,1198,1198,0
20240117,184900,317268378,1198,1198,1198,1198,0
20240117,184800,317268378,1198,1198,1198,1198,0
20240117,184700,317268378,1198,1198,1198,1198,0
20240117,184600,317268378,1198,1198,1198,1198,0
20240117,184500,317268378,1198,1198,1198,1198,0
20240117,184400,317268378,1198,1198,1198,1198,0
20240117,184300,317268378,1198,1198,1198,1198,0
20240117,184200,317268378,1198,1198,1198,1198,0
20240117,184100,317268378,1198,1198,1198,1198,0
20240117,184000,317268378,1198,1198,1198,1198,0
20240117,183900,317268378,1198,1198,1198,1198,0
20240117,183800,317268378,1198,1198,1198,1198,0
20240117,183700,317268378,1198,1198,1198,1198,0
20240117,183600,317268378,1198,1198,1198,1198,0
20240117,183500,317268378,1198,1198,1198,1198,0
20240117,183400,317268378,1198,1198,1198,1198,6985
20240117,183300,317268378,1198,1198,1198,1198,0
20240117,183200,317268378,1198,1198,1198,1198,0
20240117,183100,317268378,1198,1198,1198,1198,0
20240117,183000,317268378,1198,1198,1198,1198,0
20240117,182900,317268378,1198,1198,1198,1198,0
20240117,182800,317268378,1198,1198,1198,1198,0
20240117,182700,317268378,1198,1198,1198,1198,0
20240117,182600,317268378,1198,1198,1198,1198,0
20240117,182500,317268378,1198,1198,1198,1198,0
20240117,182400,317268378,1198,1198,1198,1198,0
20240117,182300,317268378,1198,1198,1198,1198,0
20240117,182200,317268378,1198,1198,1198,1198,0
20240117,182100,317268378,1198,1198,1198,1198,0
20240117,182000,317268378,1198,1198,1198,1198,0
20240117,181900,317268378,1198,1198,1198,1198,0
20240117,181800,317268378,1198,1198,1198,1198,0
20240117,181700,317268378,1198,1198,1198,1198,0
20240117,181600,317268378,1198,1198,1198,1198,0
20240117,181500,317268378,1198,1198,1198,1198,0
20240117,181400,317268378,1198,1198,1198,1198,0
20240117,181300,317268378,1198,1198,1198,1198,0
20240117,181200,317268378,1198,1198,1198,1198,0
20240117,181100,317268378,1198,1198,1198,1198,0
20240117,181000,317268378,1198,1198,1198,1198,0
20240117,180900,317268378,1198,1198,1198,1198,0
20240117,180800,317268378,1198,1198,1198,1198,0
20240117,180700,317268378,1198,1198,1198,1198,0
20240117,180600,317268378,1198,1198,1198,1198,0
20240117,180500,317268378,1198,1198,1198,1198,0
20240117,180400,317268378,1198,1198,1198,1198,6985
20240117,180300,317268378,1198,1198,1198,1198,0
20240117,180200,317268378,1198,1198,1198,1198,0
20240117,180100,317268378,1198,1198,1198,1198,0
20240117,180000,317268378,1198,1198,1198,1198,0
20240117,175900,317268378,1198,1198,1198,1198,0
20240117,175800,317268378,1198,1198,1198,1198,0
20240117,175700,317268378,1198,1198,1198,1198,0
20240117,175600,317268378,1198,1198,1198,1198,0
20240117,175500,317268378,1198,1198,1198,1198,0
20240117,175400,317268378,1198,1198,1198,1198,0
20240117,175300,317268378,1198,1198,1198,1198,0
20240117,175200,317268378,1198,1198,1198,1198,0
20240117,175100,317268378,1198,1198,1198,1198,0
20240117,175000,317268378,1198,1198,1198,1198,0
20240117,174900,317268378,1198,1198,1198,1198,0
20240117,174800,317268378,1198,1198,1198,1198,0
20240117,174700,317268378,1198,1198,1198,1198,0
20240117,174600,317268378,1198,1198,1198,1198,0
20240117,174500,317268378,1198,1198,1198,1198,0
20240117,174400,317268378,1198,1198,1198,1198,0
20240117,174300,317268378,1198,1198,1198,1198,0
20240117,174200,317268378,1198,1198,1198,1198,0
20240117,174100,317268378,1198,1198,1198,1198,0
20240117,174000,317268378,1198,1198,1198,1198,0
20240117,173900,317268378,1198,1198,1198,1198,0
20240117,173800,317268378,1198,1198,1198,1198,0
20240117,173700,317268378,1198,1198,1198,1198,0
20240117,173600,317268378,1198,1198,1198,1198,0
20240117,173500,317268378,1198,1198,1198,1198,0
20240117,173400,317268378,1198,1198,1198,1198,6985
20240117,173300,317268378,1198,1198,1198,1198,0
20240117,173200,317268378,1198,1198,1198,1198,0
20240117,173100,317268378,1198,1198,1198,1198,0
20240117,173000,317268378,1198,1198,1198,1198,0
20240117,172900,317268378,1198,1198,1198,1198,0
20240117,172800,317268378,1198,1198,1198,1198,0
20240117,172700,317268378,1198,1198,1198,1198,0
20240117,172600,317268378,1198,1198,1198,1198,0
20240117,172500,317268378,1198,1198,1198,1198,0
20240117,172400,317268378,1198,1198,1198,1198,0
20240117,172300,317268378,1198,1198,1198,1198,0
20240117,172200,317268378,1198,1198,1198,1198,0
20240117,172100,317268378,1198,1198,1198,1198,0
20240117,172000,317268378,1198,1198,1198,1198,0
20240117,171900,317268378,1198,1198,1198,1198,0
20240117,171800,317268378,1198,1198,1198,1198,0
20240117,171700,317268378,1198,1198,1198,1198,0
20240117,171600,317268378,1198,1198,1198,1198,0
20240117,171500,317268378,1198,1198,1198,1198,0
20240117,171400,317268378,1198,1198,1198,1198,0
20240117,171300,317268378,1198,1198,1198,1198,0
20240117,171200,317268378,1198,1198,1198,1198,0
20240117,171100,317268378,1198,1198,1198,1198,0
20240117,171000,317268378,1198,1198,1198,1198,0
20240117,170900,317268378,1198,1198,1198,1198,0
20240117,170800,317268378,1198,1198,1198,1198,0
20240117,170700,317268378,1198,1198,1198,1198,0
20240117,170600,317268378,1198,1198,1198,1198,0
20240117,170500,317268378,1198,1198,1198,1198,0
20240117,170400,317268378,1198,1198,1198,1198,6985
20240117,170300,317268378,1198,1198,1198,1198,0
20240117,170200,317268378,1198,1198,1198,1198,0
20240117,170100,317268378,1198,1198,1198,1198,0
20240117,170000,317268378,1198,1198,1198,1198,0
20240117,165900,317268378,1198,1198,1198,1198,0
20240117,165800,317268378,1198,1198,1198,1198,0
20240117,165700,317268378,1198,1198,1198,1198,0
20240117,165600,317268378,1198,1198,1198,1198,0
20240117,165500,317268378,1198,1198,1198,1198,0
20240117,165400,317268378,1198,1198,1198,1198,0
20240117,165300,317268378,1198,1198,1198,1198,0
20240117,165200,317268378,1198,1198,1198,1198,0
20240117,165100,317268378,1198,1198,1198,1198,0
20240117,165000,317268378,1198,1198,1198,1198,0
20240117,164900,317268378,1198,1198,1198,1198,0
20240117,164800,317268378,1198,1198,1198,1198,0
20240117,164700,317268378,1198,1198,1198,1198,0
20240117,164600,317268378,1198,1198,1198,1198,0
20240117,164500,317268378,1198,1198,1198,1198,0
20240117,164400,317268378,1198,1198,1198,1198,0
20240117,164300,317268378,1198,1198,1198,1198,0
20240117,164200,317268378,1198,1198,1198,1198,0
20240117,164100,317268378,1198,1198,1198,1198,0
20240117,164000,317268378,1198,1198,1198,1198,0
20240117,163900,317268378,1198,1198,1198,1198,0
20240117,163800,317268378,1198,1198,1198,1198,0
20240117,163700,317268378,1198,1198,1198,1198,0
20240117,163600,317268378,1198,1198,1198,1198,0
20240117,163500,317268378,1198,1198,1198,1198,0
20240117,163400,317268378,1198,1198,1198,1198,6985
20240117,163300,317268378,1198,1198,1198,1198,0
20240117,163200,317268378,1198,1198,1198,1198,0
20240117,163100,317268378,1198,1198,1198,1198,0
20240117,163000,317268378,1198,1198,1198,1198,0
20240117,162900,317268378,1198,1198,1198,1198,0
20240117,162800,317268378,1198,1198,1198,1198,0
20240117,162700,317268378,1198,1198,1198,1198,0
20240117,162600,317268378,1198,1198,1198,1198,0
20240117,162500,317268378,1198,1198,1198,1198,0
20240117,162400,317268378,1198,1198,1198,1198,0
20240117,162300,317268378,1198,1198,1198,1198,0
20240117,162200,317268378,1198,1198,1198,1198,0
20240117,162100,317268378,1198,1198,1198,1198,0
20240117,162000,317268378,1198,1198,1198,1198,0
20240117,161900,317268378,1198,1198,1198,1198,0
20240117,161800,317268378,1198,1198,1198,1198,0
20240117,161700,317268378,1198,1198,1198,1198,0
20240117,161600,317268378,1198,1198,1198,1198,0
20240117,161500,317268378,1198,1198,1198,1198,0
20240117,161400,317268378,1198,1198,1198,1198,0
20240117,161300,317268378,1198,1198,1198,1198,0
20240117,161200,317268378,1198,1198,1198,1198,0
20240117,161100,317268378,1198,1198,1198,1198,0
20240117,161000,317268378,1198,1198,1198,1198,0
20240117,160900,317268378,1198,1198,1198,1198,0
20240117,160800,317268378,1198,1198,1198,1198,0
20240117,160700,317268378,1198,1198,1198,1198,0
20240117,160600,317268378,1198,1198,1198,1198,0
20240117,160500,317268378,1198,1198,1198,1198,0
20240117,160400,317268378,1198,1198,1198,1198,6985
20240117,160300,317268378,1198,1198,1198,1198,0
20240117,160200,317268378,1198,1198,1198,1198,0
20240117,160100,317268378,1198,1198,1198,1198,0
20240117,160000,317268378,1198,1198,1198,1198,0
20240117,155900,317268378,1198,1198,1198,1198,0
20240117,155800,317268378,1198,1198,1198,1198,0
20240117,155700,317268378,1198,1198,1198,1198,0
20240117,155600,317268378,1198,1198,1198,1198,0
20240117,155500,317268378,1198,1198,1198,1198,0
20240117,155400,317268378,1198,1198,1198,1198,0
20240117,155300,317268378,1198,1198,1198,1198,0
20240117,155200,317268378,1198,1198,1198,1198,0
20240117,155100,317268378,1198,1198,1198,1198,0
20240117,155000,317268378,1198,1198,1198,1198,0
20240117,154900,317268378,1198,1198,1198,1198,0
20240117,154800,317268378,1198,1198,1198,1198,0
20240117,154700,317268378,1198,1198,1198,1198,0
20240117,154600,317268378,1198,1198,1198,1198,0
20240117,154500,317268378,1198,1198,1198,1198,0
20240117,154400,317268378,1198,1198,1198,1198,0
20240117,154300,317268378,1198,1198,1198,1198,0
20240117,154200,317268378,1198,1198,1198,1198,0
20240117,154100,317268378,1198,1198,1198,1198,0
20240117,154000,317268378,1198,1198,1198,1198,0
20240117,153900,317268378,1198,1198,1198,1198,0
20240117,153800,317268378,1198,1198,1198,1198,0
20240117,153700,317268378,1198,1198,1198,1198,0
20240117,153600,317268378,1198,1198,1198,1198,0
20240117,153500,317268378,1198,1198,1198,1198,0
20240117,153400,317268378,1198,1198,1198,1198,6985
20240117,153300,317268378,1198,1198,1198,1198,0
20240117,153200,317268378,1198,1198,1198,1198,0
20240117,153100,317268378,1198,1198,1198,1198,0
20240117,153000,317268378,1198,1198,1198,1198,6985
20240117,152900,308900348,1199,1199,1199,1199,0
20240117,152800,308900348,1199,1199,1199,1199,0
20240117,152700,308900348,1199,1199,1199,1199,0
20240117,152600,308900348,1199,1199,1199,1199,0
20240117,152500,308900348,1199,1199,1199,1199,0
20240117,152400,308900348,1199,1199,1199,1199,0
20240117,152300,308900348,1199,1199,1199,1199,0
20240117,152200,308900348,1199,1199,1199,1199,0
20240117,152100,308900348,1199,1199,1199,1199,0
20240117,152000,308900348,1199,1199,1199,1199,0
20240117,151900,308900348,1199,1199,1199,1198,3288
20240117,151800,304961270,1200,1200,1200,1200,20
20240117,151700,304937270,1201,1201,1201,1201,0
20240117,151600,304937270,1201,1201,1201,1201,3517
20240117,151500,300713353,1201,1201,1201,1201,0
20240117,151400,300713353,1201,1199,1201,1198,3209
20240117,151300,296868384,1198,1199,1199,1198,220
20240117,151200,296604791,1199,1200,1200,1199,3014
20240117,151100,292990005,1200,1200,1200,1200,0
20240117,151000,292990005,1200,1200,1200,1200,3468
20240117,150900,288828405,1200,1200,1200,1200,507
20240117,150800,288220005,1201,1201,1201,1201,1
20240117,150700,288218804,1201,1200,1201,1200,375
20240117,150600,287768554,1201,1201,1201,1201,0
20240117,150500,287768554,1201,1201,1201,1201,1009
20240117,150400,286556745,1201,1201,1201,1201,0
20240117,150300,286556745,1201,1201,1201,1201,30
20240117,150200,286520715,1198,1198,1198,1198,45
20240117,150100,286466805,1198,1199,1199,1198,869
20240117,150000,285425736,1201,1201,1201,1201,4
20240117,145900,285420932,1201,1201,1201,1201,3
20240117,145800,285417329,1201,1200,1201,1200,1191
20240117,145700,283988126,1200,1200,1200,1200,2978
20240117,145600,280414526,1201,1201,1201,1201,4163
20240117,145500,275414763,1201,1201,1201,1201,0
20240117,145400,275414763,1201,1201,1201,1201,50
20240117,145300,275354713,1202,1202,1202,1202,0
20240117,145200,275354713,1202,1202,1202,1202,0
20240117,145100,275354713,1202,1202,1202,1202,0
20240117,145000,275354713,1202,1199,1202,1199,5354
20240117,144900,268926402,1199,1199,1199,1199,1689
20240117,144800,266901291,1199,1199,1199,1199,1
20240117,144700,266900092,1199,1199,1200,1199,3
20240117,144600,266896494,1198,1198,1198,1198,0
20240117,144500,266896494,1198,1198,1198,1198,0
20240117,144400,266896494,1198,1198,1198,1198,40
20240117,144300,266848574,1197,1196,1197,1196,1628
20240117,144200,264900799,1195,1195,1195,1195,0
20240117,144100,264900799,1195,1195,1195,1195,0
20240117,144000,264900799,1195,1196,1196,1195,1884
20240117,143900,262649409,1196,1196,1196,1196,0
20240117,143800,262649409,1196,1196,1196,1196,1549
20240117,143700,260796805,1196,1196,1196,1196,20
20240117,143600,260772885,1197,1197,1197,1197,0
20240117,143500,260772885,1197,1197,1197,1197,1
20240117,143400,260771688,1197,1197,1197,1197,0
20240117,143300,260771688,1197,1197,1197,1197,30
20240117,143200,260735778,1196,1196,1196,1196,0
20240117,143100,260735778,1196,1196,1196,1196,15
20240117,143000,260717838,1197,1197,1197,1197,125
20240117,142900,260568213,1197,1197,1197,1197,0
20240117,142800,260568213,1197,1197,1197,1197,0
20240117,142700,260568213,1197,1197,1197,1197,0
20240117,142600,260568213,1197,1197,1197,1197,3
20240117,142500,260564622,1197,1197,1197,1197,2
20240117,142400,260562228,1197,1197,1197,1197,202
20240117,142300,260320434,1198,1198,1198,1198,0
20240117,142200,260320434,1198,1198,1198,1198,22
20240117,142100,260294078,1198,1198,1198,1198,78
20240117,142000,260200634,1198,1200,1200,1198,11
20240117,141900,260187454,1200,1200,1200,1200,3
20240117,141800,260183854,1200,1200,1200,1200,0
20240117,141700,260183854,1200,1200,1200,1200,0
20240117,141600,260183854,1200,1200,1200,1200,0
20240117,141500,260183854,1200,1200,1200,1200,10
20240117,141400,260171854,1200,1200,1200,1200,0
20240117,141300,260171854,1200,1200,1200,1200,20
20240117,141200,260147854,1200,1200,1200,1200,0
20240117,141100,260147854,1200,1200,1200,1200,4
20240117,141000,260143054,1200,1200,1200,1200,20
20240117,140900,260119054,1200,1200,1200,1200,0
20240117,140800,260119054,1200,1200,1200,1200,0
20240117,140700,260119054,1200,1200,1200,1195,2017
20240117,140600,257708633,1198,1198,1198,1198,111
20240117,140500,257575655,1198,1198,1198,1198,7
20240117,140400,257567269,1198,1200,1200,1198,606
20240117,140300,256840280,1200,1200,1200,1200,0
20240117,140200,256840280,1200,1200,1200,1200,4
20240117,140100,256835480,1200,1200,1200,1200,10
20240117,140000,256823480,1200,1200,1200,1200,100
20240117,135900,256703480,1200,1200,1200,1200,5
20240117,135800,256697480,1200,1200,1200,1200,0
20240117,135700,256697480,1200,1200,1200,1200,0
20240117,135600,256697480,1200,1200,1200,1200,800
20240117,135500,255737480,1200,1200,1200,1200,0
20240117,135400,255737480,1200,1200,1200,1200,2
20240117,135300,255735080,1200,1200,1200,1200,10
20240117,135200,255723080,1199,1199,1199,1199,12
20240117,135100,255708692,1195,1198,1198,1195,1700
20240117,135000,253676284,1200,1199,1200,1199,1000
20240117,134900,252476930,1199,1199,1199,1199,54
20240117,134800,252412184,1198,1198,1198,1198,0
20240117,134700,252412184,1198,1198,1198,1198,442
20240117,134600,251882668,1196,1196,1196,1196,230
20240117,134500,251607588,1195,1195,1195,1195,18
20240117,134400,251586078,1196,1196,1196,1196,0
20240117,134300,251586078,1196,1196,1196,1196,0
20240117,134200,251586078,1196,1196,1196,1196,1012
20240117,134100,250375726,1195,1195,1195,1195,0
20240117,134000,250375726,1195,1196,1196,1195,7020
20240117,133900,241986806,1196,1196,1196,1196,518
20240117,133800,241367278,1196,1196,1196,1195,948
20240117,133700,240234388,1196,1196,1196,1196,0
20240117,133600,240234388,1196,1195,1196,1195,260
20240117,133500,239923628,1195,1196,1196,1195,51
20240117,133400,239862633,1195,1195,1195,1195,13
20240117,133300,239847098,1196,1196,1196,1196,0
20240117,133200,239847098,1196,1196,1196,1196,168
20240117,133100,239646170,1196,1196,1196,1196,2640
20240117,133000,236488730,1196,1197,1197,1196,580
20240117,132900,235795048,1197,1197,1197,1197,104
20240117,132800,235670560,1198,1198,1198,1198,50
20240117,132700,235610660,1196,1196,1196,1196,1
20240117,132600,235609464,1196,1196,1196,1196,0
20240117,132500,235609464,1196,1196,1196,1196,102
20240117,132400,235487472,1196,1198,1198,1196,2057
20240117,132300,233026193,1198,1198,1198,1198,0
20240117,132200,233026193,1198,1198,1198,1198,3
20240117,132100,233022599,1198,1198,1198,1198,2
20240117,132000,233020203,1198,1198,1198,1198,0
20240117,131900,233020203,1198,1198,1198,1198,0
20240117,131800,233020203,1198,1198,1198,1198,27
20240117,131700,232987857,1198,1198,1198,1198,5
20240117,131600,232981867,1198,1198,1198,1198,21
20240117,131500,232956709,1197,1197,1197,1197,0
20240117,131400,232956709,1197,1197,1197,1197,0
20240117,131300,232956709,1197,1197,1197,1197,0
20240117,131200,232956709,1197,1197,1197,1197,224
20240117,131100,232688581,1197,1197,1197,1197,0
20240117,131000,232688581,1197,1197,1197,1197,0
20240117,130900,232688581,1197,1197,1197,1197,0
20240117,130800,232688581,1197,1197,1197,1197,24
20240117,130700,232659853,1197,1197,1197,1197,0
20240117,130600,232659853,1197,1197,1197,1197,16
20240117,130500,232640701,1197,1197,1197,1197,1
20240117,130400,232639504,1196,1197,1197,1196,513
20240117,130300,232025943,1197,1197,1197,1197,778
20240117,130200,231094677,1200,1200,1200,1200,60
20240117,130100,231022677,1200,1200,1200,1200,0
20240117,130000,231022677,1200,1200,1200,1200,30
20240117,125900,230986677,1200,1200,1200,1200,5
20240117,125800,230980677,1200,1199,1200,1199,111
20240117,125700,230847527,1200,1200,1200,1200,50
20240117,125600,230787527,1200,1200,1200,1200,0
20240117,125500,230787527,1200,1200,1200,1200,200
20240117,125400,230547527,1200,1200,1200,1200,710
20240117,125300,229695527,1197,1197,1197,1197,7
20240117,125200,229687148,1198,1198,1198,1198,120
20240117,125100,229543388,1199,1199,1199,1199,9
20240117,125000,229532597,1200,1200,1200,1200,0
20240117,124900,229532597,1200,1200,1200,1200,0
20240117,124800,229532597,1200,1200,1200,1200,1
20240117,124700,229531397,1200,1200,1200,1200,0
20240117,124600,229531397,1200,1200,1200,1200,6
20240117,124500,229524197,1196,1196,1196,1196,0
20240117,124400,229524197,1196,1196,1196,1196,0
20240117,124300,229524197,1196,1201,1201,1196,6
20240117,124200,229517011,1201,1201,1201,1201,3
20240117,124100,229513408,1201,1200,1201,1200,300
20240117,124000,229153190,1201,1201,1201,1201,0
20240117,123900,229153190,1201,1201,1201,1201,500
20240117,123800,228552690,1201,1201,1201,1201,0
20240117,123700,228552690,1201,1201,1201,1201,0
20240117,123600,228552690,1201,1201,1201,1201,4
20240117,123500,228547886,1195,1195,1195,1195,0
20240117,123400,228547886,1195,1195,1195,1195,0
20240117,123300,228547886,1195,1195,1195,1194,2420
20240117,123200,225656406,1195,1199,1199,1195,234
20240117,123100,225376640,1199,1199,1199,1199,0
20240117,123000,225376640,1199,1199,1199,1199,0
20240117,122900,225376640,1199,1199,1199,1199,1200
20240117,122800,223937840,1199,1199,1199,1199,3
20240117,122700,223934243,1199,1199,1199,1199,1
20240117,122600,223933044,1199,1199,1199,1199,0
20240117,122500,223933044,1199,1199,1199,1199,10
20240117,122400,223921054,1199,1199,1199,1199,852
20240117,122300,222899506,1195,1195,1195,1195,894
20240117,122200,221831176,1195,1195,1195,1195,281
20240117,122100,221495381,1195,1195,1195,1195,517
20240117,122000,220877566,1195,1195,1195,1194,29
20240117,121900,220842915,1195,1195,1195,1193,1742
20240117,121800,218764623,1195,1195,1195,1195,2486
20240117,121700,215793853,1195,1195,1195,1195,101
20240117,121600,215673158,1193,1193,1193,1193,330
20240117,121500,215279468,1193,1195,1195,1193,5073
20240117,121400,209224747,1195,1195,1195,1195,346
20240117,121300,208811277,1195,1195,1195,1195,3958
20240117,121200,204081467,1195,1196,1196,1195,709
20240117,121100,203233870,1197,1197,1197,1197,1167
20240117,121000,201836971,1198,1199,1199,1198,1731
20240117,120900,199762433,1199,1199,1199,1199,0
20240117,120800,199762433,1199,1199,1199,1199,501
20240117,120700,199161734,1200,1200,1200,1200,1
20240117,120600,199160534,1199,1199,1199,1199,3
20240117,120500,199156937,1199,1199,1199,1199,0
20240117,120400,199156937,1199,1199,1199,1199,1423
20240117,120300,197450760,1199,1199,1199,1199,0
20240117,120200,197450760,1199,1199,1199,1199,0
20240117,120100,197450760,1199,1199,1199,1199,0
20240117,120000,197450760,1199,1199,1199,1199,0
20240117,115900,197450760,1199,1199,1199,1199,0
20240117,115800,197450760,1199,1199,1199,1199,48
20240117,115700,197393208,1199,1199,1199,1199,157
20240117,115600,197204965,1200,1201,1201,1200,2
20240117,115500,197202564,1200,1199,1201,1199,3
20240117,115400,197198964,1200,1200,1200,1200,102
20240117,115300,197076564,1200,1200,1200,1200,20
20240117,115200,197052564,1200,1200,1200,1200,11
20240117,115100,197039364,1200,1200,1200,1195,21356
20240117,115000,171471314,1200,1200,1200,1200,293
20240117,114900,171119714,1200,1200,1200,1200,361
20240117,114800,170686514,1201,1200,1201,1200,2862
20240117,114700,167252104,1200,1200,1200,1200,0
20240117,114600,167252104,1200,1201,1201,1200,551
20240117,114500,166590903,1201,1201,1201,1201,0
20240117,114400,166590903,1201,1201,1201,1201,2
20240117,114300,166588501,1200,1200,1200,1200,0
20240117,114200,166588501,1200,1200,1200,1200,1000
20240117,114100,165388501,1200,1201,1201,1200,1316
20240117,114000,163809101,1200,1201,1201,1200,4375
20240117,113900,158554896,1200,1200,1200,1200,0
20240117,113800,158554896,1200,1200,1200,1200,0
20240117,113700,158554896,1200,1200,1200,1200,0
20240117,113600,158554896,1200,1200,1200,1200,0
20240117,113500,158554896,1200,1200,1200,1200,0
20240117,113400,158554896,1200,1200,1200,1200,0
20240117,113300,158554896,1200,1200,1200,1200,0
20240117,113200,158554896,1200,1200,1200,1200,0
20240117,113100,158554896,1200,1200,1200,1200,1549
20240117,113000,156696096,1200,1200,1200,1200,0
20240117,112900,156696096,1200,1200,1200,1200,0
20240117,112800,156696096,1200,1200,1200,1200,0
20240117,112700,156696096,1200,1202,1202,1200,41
20240117,112600,156646865,1206,1206,1206,1206,10
20240117,112500,156634805,1201,1201,1201,1201,0
20240117,112400,156634805,1201,1201,1201,1201,0
20240117,112300,156634805,1201,1201,1201,1201,0
20240117,112200,156634805,1201,1202,1202,1201,2125
20240117,112100,154080701,1202,1202,1202,1202,0
20240117,112000,154080701,1202,1204,1204,1202,1612
20240117,111900,152141548,1207,1207,1207,1207,0
20240117,111800,152141548,1207,1207,1207,1207,0
20240117,111700,152141548,1207,1207,1207,1207,0
20240117,111600,152141548,1207,1207,1207,1207,0
20240117,111500,152141548,1207,1207,1207,1207,0
20240117,111400,152141548,1207,1205,1207,1205,1020
20240117,111300,150910898,1206,1206,1206,1206,40
20240117,111200,150862658,1206,1206,1206,1206,10
20240117,111100,150850598,1207,1207,1207,1207,0
20240117,111000,150850598,1207,1207,1207,1207,0
20240117,110900,150850598,1207,1207,1207,1207,2
20240117,110800,150848184,1202,1202,1202,1202,0
20240117,110700,150848184,1202,1202,1202,1202,1
20240117,110600,150846982,1201,1201,1201,1201,394
20240117,110500,150373788,1202,1202,1202,1202,6
20240117,110400,150366576,1201,1201,1201,1201,651
20240117,110300,149584725,1201,1201,1201,1201,0
20240117,110200,149584725,1201,1201,1201,1201,0
20240117,110100,149584725,1201,1201,1201,1201,0
20240117,110000,149584725,1201,1201,1201,1201,18
20240117,105900,149563107,1200,1204,1204,1200,853
20240117,105800,148538635,1204,1204,1204,1204,53
20240117,105700,148474823,1204,1204,1204,1204,2
20240117,105600,148472415,1204,1203,1204,1203,2
20240117,105500,148470008,1204,1206,1206,1204,380
20240117,105400,148012159,1205,1205,1205,1205,0
20240117,105300,148012159,1205,1205,1205,1205,0
20240117,105200,148012159,1205,1205,1205,1205,0
20240117,105100,148012159,1205,1205,1205,1205,40
20240117,105000,147963959,1205,1205,1205,1205,20
20240117,104900,147939859,1207,1207,1207,1207,0
20240117,104800,147939859,1207,1207,1207,1207,460
20240117,104700,147384639,1207,1207,1207,1207,20
20240117,104600,147360499,1207,1207,1207,1207,25
20240117,104500,147330324,1207,1207,1207,1207,0
20240117,104400,147330324,1207,1207,1207,1207,0
20240117,104300,147330324,1207,1207,1207,1207,0
20240117,104200,147330324,1207,1207,1207,1207,5
20240117,104100,147324289,1207,1207,1207,1207,0
20240117,104000,147324289,1207,1207,1207,1207,507
20240117,103900,146712340,1207,1207,1207,1207,6
20240117,103800,146705098,1207,1207,1207,1207,0
20240117,103700,146705098,1207,1205,1207,1205,2
20240117,103600,146702686,1205,1206,1206,1205,500
20240117,103500,146100185,1207,1207,1207,1207,1
20240117,103400,146098978,1207,1207,1207,1207,0
20240117,103300,146098978,1207,1205,1207,1205,2
20240117,103200,146096566,1206,1207,1207,1206,40
20240117,103100,146048306,1205,1205,1205,1205,39
20240117,103000,146001311,1206,1206,1206,1206,0
20240117,102900,146001311,1206,1206,1206,1206,20
20240117,102800,145977191,1206,1206,1206,1206,11
20240117,102700,145963925,1207,1207,1207,1207,1009
20240117,102600,144746062,1207,1207,1207,1207,5
20240117,102500,144740027,1206,1206,1206,1206,88
20240117,102400,144633899,1206,1206,1206,1206,12
20240117,102300,144619427,1205,1203,1205,1203,3929
20240117,102200,139889890,1203,1203,1203,1203,35
20240117,102100,139847785,1203,1203,1203,1203,2
20240117,102000,139845379,1203,1203,1203,1203,284
20240117,101900,139503727,1203,1203,1203,1203,109
20240117,101800,139372600,1203,1199,1203,1199,4003
20240117,101700,134564947,1198,1198,1198,1198,0
20240117,101600,134564947,1198,1198,1198,1198,2879
20240117,101500,131115905,1198,1199,1199,1198,1604
20240117,101400,129194009,1199,1199,1200,1199,321
20240117,101300,128809128,1200,1200,1200,1199,1299
20240117,101200,127250628,1200,1200,1200,1200,66
20240117,101100,127171428,1199,1199,1199,1199,500
20240117,101000,126571928,1200,1200,1200,1200,200
20240117,100900,126331928,1200,1200,1200,1200,169
20240117,100800,126129128,1197,1200,1200,1197,1704
20240117,100700,124085048,1197,1197,1197,1197,101
20240117,100600,123964151,1197,1200,1200,1197,202
20240117,100500,123722354,1195,1197,1197,1195,2603
20240117,100400,120609189,1199,1198,1199,1198,166
20240117,100300,120410255,1199,1203,1203,1196,1274
20240117,100200,118886453,1200,1203,1203,1200,23
20240117,100100,118858844,1203,1201,1203,1198,13578
20240117,100000,102569386,1203,1203,1203,1203,0
20240117,095900,102569386,1203,1201,1203,1201,195
20240117,095800,102335181,1201,1202,1202,1201,3361
20240117,095700,98298606,1203,1203,1203,1203,18
20240117,095600,98276952,1203,1202,1203,1202,93
20240117,095500,98165106,1202,1201,1202,1201,55
20240117,095400,98099015,1201,1203,1203,1201,4082
20240117,095300,93196184,1203,1203,1203,1202,925
20240117,095200,92084253,1204,1204,1204,1204,150
20240117,095100,91903653,1204,1206,1206,1204,431
20240117,095000,91384047,1207,1204,1207,1203,506
20240117,094900,90775317,1203,1207,1207,1203,860
20240117,094800,89739822,1207,1207,1207,1207,2
20240117,094700,89737408,1207,1203,1207,1203,23
20240117,094600,89709651,1202,1202,1202,1202,0
20240117,094500,89709651,1202,1206,1206,1202,1040
20240117,094400,88457545,1206,1203,1206,1202,408
20240117,094300,87966713,1204,1204,1204,1203,70
20240117,094200,87882479,1204,1210,1210,1204,232
20240117,094100,87601879,1214,1214,1214,1214,5
20240117,094000,87595809,1206,1206,1206,1205,2261
20240117,093900,84871188,1206,1206,1206,1203,371
20240117,093800,84424742,1206,1206,1206,1206,58
20240117,093700,84354794,1206,1201,1206,1200,510
20240117,093600,83742634,1200,1203,1203,1200,7301
20240117,093500,74978258,1213,1212,1213,1212,1003
20240117,093400,73761788,1214,1203,1214,1203,679
20240117,093300,72939985,1212,1213,1213,1212,2
20240117,093200,72937560,1213,1213,1213,1213,22
20240117,093100,72910874,1200,1212,1212,1200,8647
20240117,093000,62499724,1212,1211,1212,1210,4573
20240117,092900,56966061,1212,1214,1214,1212,247
20240117,092800,56666691,1212,1211,1214,1211,82
20240117,092700,56567302,1211,1210,1211,1210,455
20240117,092600,56016552,1209,1209,1209,1209,0
20240117,092500,56016552,1209,1209,1209,1209,729
20240117,092400,55135191,1209,1209,1209,1209,413
20240117,092300,54635874,1209,1210,1210,1205,4191
20240117,092200,49575783,1210,1214,1214,1210,4054
20240117,092100,44668808,1214,1212,1214,1212,1160
20240117,092000,43262678,1214,1214,1214,1213,235
20240117,091900,42977489,1214,1214,1214,1212,4829
20240117,091800,37121360,1213,1217,1217,1213,7250
20240117,091700,28310248,1217,1218,1218,1217,1523
20240117,091600,26456237,1216,1216,1216,1216,0
20240117,091500,26456237,1216,1217,1217,1216,350
20240117,091400,26030587,1217,1217,1217,1217,2224
20240117,091300,23323979,1217,1217,1217,1215,5548
20240117,091200,16577778,1217,1219,1219,1216,2141
20240117,091100,13968594,1220,1226,1226,1220,554
20240117,091000,13292696,1226,1219,1226,1219,1145
20240117,090900,11896934,1226,1230,1230,1220,6656
20240117,090800,3765746,1227,1230,1230,1227,742
20240117,090700,2854186,1230,1231,1231,1230,620
20240117,090600,2091289,1232,1232,1232,1232,50
20240117,090500,2029689,1232,1236,1236,1232,410
20240117,090400,1524233,1232,1232,1232,1232,58
20240117,090300,1452777,1233,1235,1235,1233,143
20240117,090200,1276276,1237,1246,1246,1237,827
20240117,090100,250504,1247,1246,1247,1246,90
20240117,090000,138306,1246,1246,1246,1246,111