stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190400,167276143,1205,1205,1205,1205,1770
20240118,190300,167276143,1205,1205,1205,1205,0
20240118,190200,167276143,1205,1205,1205,1205,0
20240118,190100,167276143,1205,1205,1205,1205,0
20240118,190000,167276143,1205,1205,1205,1205,0
20240118,185900,167276143,1205,1205,1205,1205,0
20240118,185800,167276143,1205,1205,1205,1205,0
20240118,185700,167276143,1205,1205,1205,1205,0
20240118,185600,167276143,1205,1205,1205,1205,0
20240118,185500,167276143,1205,1205,1205,1205,0
20240118,185400,167276143,1205,1205,1205,1205,0
20240118,185300,167276143,1205,1205,1205,1205,0
20240118,185200,167276143,1205,1205,1205,1205,0
20240118,185100,167276143,1205,1205,1205,1205,0
20240118,185000,167276143,1205,1205,1205,1205,0
20240118,184900,167276143,1205,1205,1205,1205,0
20240118,184800,167276143,1205,1205,1205,1205,0
20240118,184700,167276143,1205,1205,1205,1205,0
20240118,184600,167276143,1205,1205,1205,1205,0
20240118,184500,167276143,1205,1205,1205,1205,0
20240118,184400,167276143,1205,1205,1205,1205,0
20240118,184300,167276143,1205,1205,1205,1205,0
20240118,184200,167276143,1205,1205,1205,1205,0
20240118,184100,167276143,1205,1205,1205,1205,0
20240118,184000,167276143,1205,1205,1205,1205,0
20240118,183900,167276143,1205,1205,1205,1205,0
20240118,183800,167276143,1205,1205,1205,1205,0
20240118,183700,167276143,1205,1205,1205,1205,0
20240118,183600,167276143,1205,1205,1205,1205,0
20240118,183500,167276143,1205,1205,1205,1205,0
20240118,183400,167276143,1205,1205,1205,1205,1770
20240118,183300,167276143,1205,1205,1205,1205,0
20240118,183200,167276143,1205,1205,1205,1205,0
20240118,183100,167276143,1205,1205,1205,1205,0
20240118,183000,167276143,1205,1205,1205,1205,0
20240118,182900,167276143,1205,1205,1205,1205,0
20240118,182800,167276143,1205,1205,1205,1205,0
20240118,182700,167276143,1205,1205,1205,1205,0
20240118,182600,167276143,1205,1205,1205,1205,0
20240118,182500,167276143,1205,1205,1205,1205,0
20240118,182400,167276143,1205,1205,1205,1205,0
20240118,182300,167276143,1205,1205,1205,1205,0
20240118,182200,167276143,1205,1205,1205,1205,0
20240118,182100,167276143,1205,1205,1205,1205,0
20240118,182000,167276143,1205,1205,1205,1205,0
20240118,181900,167276143,1205,1205,1205,1205,0
20240118,181800,167276143,1205,1205,1205,1205,0
20240118,181700,167276143,1205,1205,1205,1205,0
20240118,181600,167276143,1205,1205,1205,1205,0
20240118,181500,167276143,1205,1205,1205,1205,0
20240118,181400,167276143,1205,1205,1205,1205,0
20240118,181300,167276143,1205,1205,1205,1205,0
20240118,181200,167276143,1205,1205,1205,1205,0
20240118,181100,167276143,1205,1205,1205,1205,0
20240118,181000,167276143,1205,1205,1205,1205,0
20240118,180900,167276143,1205,1205,1205,1205,0
20240118,180800,167276143,1205,1205,1205,1205,0
20240118,180700,167276143,1205,1205,1205,1205,0
20240118,180600,167276143,1205,1205,1205,1205,0
20240118,180500,167276143,1205,1205,1205,1205,0
20240118,180400,167276143,1205,1205,1205,1205,1770
20240118,180300,167276143,1205,1205,1205,1205,0
20240118,180200,167276143,1205,1205,1205,1205,0
20240118,180100,167276143,1205,1205,1205,1205,0
20240118,180000,167276143,1205,1205,1205,1205,0
20240118,175900,167276143,1205,1205,1205,1205,0
20240118,175800,167276143,1205,1205,1205,1205,0
20240118,175700,167276143,1205,1205,1205,1205,0
20240118,175600,167276143,1205,1205,1205,1205,0
20240118,175500,167276143,1205,1205,1205,1205,0
20240118,175400,167276143,1205,1205,1205,1205,0
20240118,175300,167276143,1205,1205,1205,1205,0
20240118,175200,167276143,1205,1205,1205,1205,0
20240118,175100,167276143,1205,1205,1205,1205,0
20240118,175000,167276143,1205,1205,1205,1205,0
20240118,174900,167276143,1205,1205,1205,1205,0
20240118,174800,167276143,1205,1205,1205,1205,0
20240118,174700,167276143,1205,1205,1205,1205,0
20240118,174600,167276143,1205,1205,1205,1205,0
20240118,174500,167276143,1205,1205,1205,1205,0
20240118,174400,167276143,1205,1205,1205,1205,0
20240118,174300,167276143,1205,1205,1205,1205,0
20240118,174200,167276143,1205,1205,1205,1205,0
20240118,174100,167276143,1205,1205,1205,1205,0
20240118,174000,167276143,1205,1205,1205,1205,0
20240118,173900,167276143,1205,1205,1205,1205,0
20240118,173800,167276143,1205,1205,1205,1205,0
20240118,173700,167276143,1205,1205,1205,1205,0
20240118,173600,167276143,1205,1205,1205,1205,0
20240118,173500,167276143,1205,1205,1205,1205,0
20240118,173400,167276143,1205,1205,1205,1205,1770
20240118,173300,167276143,1205,1205,1205,1205,0
20240118,173200,167276143,1205,1205,1205,1205,0
20240118,173100,167276143,1205,1205,1205,1205,0
20240118,173000,167276143,1205,1205,1205,1205,0
20240118,172900,167276143,1205,1205,1205,1205,0
20240118,172800,167276143,1205,1205,1205,1205,0
20240118,172700,167276143,1205,1205,1205,1205,0
20240118,172600,167276143,1205,1205,1205,1205,0
20240118,172500,167276143,1205,1205,1205,1205,0
20240118,172400,167276143,1205,1205,1205,1205,0
20240118,172300,167276143,1205,1205,1205,1205,0
20240118,172200,167276143,1205,1205,1205,1205,0
20240118,172100,167276143,1205,1205,1205,1205,0
20240118,172000,167276143,1205,1205,1205,1205,0
20240118,171900,167276143,1205,1205,1205,1205,0
20240118,171800,167276143,1205,1205,1205,1205,0
20240118,171700,167276143,1205,1205,1205,1205,0
20240118,171600,167276143,1205,1205,1205,1205,0
20240118,171500,167276143,1205,1205,1205,1205,0
20240118,171400,167276143,1205,1205,1205,1205,0
20240118,171300,167276143,1205,1205,1205,1205,0
20240118,171200,167276143,1205,1205,1205,1205,0
20240118,171100,167276143,1205,1205,1205,1205,0
20240118,171000,167276143,1205,1205,1205,1205,0
20240118,170900,167276143,1205,1205,1205,1205,0
20240118,170800,167276143,1205,1205,1205,1205,0
20240118,170700,167276143,1205,1205,1205,1205,0
20240118,170600,167276143,1205,1205,1205,1205,0
20240118,170500,167276143,1205,1205,1205,1205,0
20240118,170400,167276143,1205,1205,1205,1205,1770
20240118,170300,167276143,1205,1205,1205,1205,0
20240118,170200,167276143,1205,1205,1205,1205,0
20240118,170100,167276143,1205,1205,1205,1205,0
20240118,170000,167276143,1205,1205,1205,1205,0
20240118,165900,167276143,1205,1205,1205,1205,0
20240118,165800,167276143,1205,1205,1205,1205,0
20240118,165700,167276143,1205,1205,1205,1205,0
20240118,165600,167276143,1205,1205,1205,1205,0
20240118,165500,167276143,1205,1205,1205,1205,0
20240118,165400,167276143,1205,1205,1205,1205,0
20240118,165300,167276143,1205,1205,1205,1205,0
20240118,165200,167276143,1205,1205,1205,1205,0
20240118,165100,167276143,1205,1205,1205,1205,0
20240118,165000,167276143,1205,1205,1205,1205,0
20240118,164900,167276143,1205,1205,1205,1205,0
20240118,164800,167276143,1205,1205,1205,1205,0
20240118,164700,167276143,1205,1205,1205,1205,0
20240118,164600,167276143,1205,1205,1205,1205,0
20240118,164500,167276143,1205,1205,1205,1205,0
20240118,164400,167276143,1205,1205,1205,1205,0
20240118,164300,167276143,1205,1205,1205,1205,0
20240118,164200,167276143,1205,1205,1205,1205,0
20240118,164100,167276143,1205,1205,1205,1205,0
20240118,164000,167276143,1205,1205,1205,1205,0
20240118,163900,167276143,1205,1205,1205,1205,0
20240118,163800,167276143,1205,1205,1205,1205,0
20240118,163700,167276143,1205,1205,1205,1205,0
20240118,163600,167276143,1205,1205,1205,1205,0
20240118,163500,167276143,1205,1205,1205,1205,0
20240118,163400,167276143,1205,1205,1205,1205,1770
20240118,163300,167276143,1205,1205,1205,1205,0
20240118,163200,167276143,1205,1205,1205,1205,0
20240118,163100,167276143,1205,1205,1205,1205,0
20240118,163000,167276143,1205,1205,1205,1205,0
20240118,162900,167276143,1205,1205,1205,1205,0
20240118,162800,167276143,1205,1205,1205,1205,0
20240118,162700,167276143,1205,1205,1205,1205,0
20240118,162600,167276143,1205,1205,1205,1205,0
20240118,162500,167276143,1205,1205,1205,1205,0
20240118,162400,167276143,1205,1205,1205,1205,0
20240118,162300,167276143,1205,1205,1205,1205,0
20240118,162200,167276143,1205,1205,1205,1205,0
20240118,162100,167276143,1205,1205,1205,1205,0
20240118,162000,167276143,1205,1205,1205,1205,0
20240118,161900,167276143,1205,1205,1205,1205,0
20240118,161800,167276143,1205,1205,1205,1205,0
20240118,161700,167276143,1205,1205,1205,1205,0
20240118,161600,167276143,1205,1205,1205,1205,0
20240118,161500,167276143,1205,1205,1205,1205,0
20240118,161400,167276143,1205,1205,1205,1205,0
20240118,161300,167276143,1205,1205,1205,1205,0
20240118,161200,167276143,1205,1205,1205,1205,0
20240118,161100,167276143,1205,1205,1205,1205,0
20240118,161000,167276143,1205,1205,1205,1205,0
20240118,160900,167276143,1205,1205,1205,1205,0
20240118,160800,167276143,1205,1205,1205,1205,0
20240118,160700,167276143,1205,1205,1205,1205,0
20240118,160600,167276143,1205,1205,1205,1205,0
20240118,160500,167276143,1205,1205,1205,1205,0
20240118,160400,167276143,1205,1205,1205,1205,1770
20240118,160300,167276143,1205,1205,1205,1205,0
20240118,160200,167276143,1205,1205,1205,1205,0
20240118,160100,167276143,1205,1205,1205,1205,0
20240118,160000,167276143,1205,1205,1205,1205,0
20240118,155900,167276143,1205,1205,1205,1205,0
20240118,155800,167276143,1205,1205,1205,1205,0
20240118,155700,167276143,1205,1205,1205,1205,0
20240118,155600,167276143,1205,1205,1205,1205,0
20240118,155500,167276143,1205,1205,1205,1205,0
20240118,155400,167276143,1205,1205,1205,1205,0
20240118,155300,167276143,1205,1205,1205,1205,0
20240118,155200,167276143,1205,1205,1205,1205,0
20240118,155100,167276143,1205,1205,1205,1205,0
20240118,155000,167276143,1205,1205,1205,1205,0
20240118,154900,167276143,1205,1205,1205,1205,0
20240118,154800,167276143,1205,1205,1205,1205,0
20240118,154700,167276143,1205,1205,1205,1205,0
20240118,154600,167276143,1205,1205,1205,1205,0
20240118,154500,167276143,1205,1205,1205,1205,0
20240118,154400,167276143,1205,1205,1205,1205,0
20240118,154300,167276143,1205,1205,1205,1205,0
20240118,154200,167276143,1205,1205,1205,1205,0
20240118,154100,167276143,1205,1205,1205,1205,0
20240118,154000,167276143,1205,1205,1205,1205,0
20240118,153900,167276143,1205,1205,1205,1205,0
20240118,153800,167276143,1205,1205,1205,1205,0
20240118,153700,167276143,1205,1205,1205,1205,0
20240118,153600,167276143,1205,1205,1205,1205,0
20240118,153500,167276143,1205,1205,1205,1205,0
20240118,153400,167276143,1205,1205,1205,1205,1770
20240118,153300,167276143,1205,1205,1205,1205,0
20240118,153200,167276143,1205,1205,1205,1205,0
20240118,153100,167276143,1205,1205,1205,1205,0
20240118,153000,167276143,1205,1205,1205,1205,1770
20240118,152900,165143293,1198,1198,1198,1198,0
20240118,152800,165143293,1198,1198,1198,1198,0
20240118,152700,165143293,1198,1198,1198,1198,0
20240118,152600,165143293,1198,1198,1198,1198,0
20240118,152500,165143293,1198,1198,1198,1198,0
20240118,152400,165143293,1198,1198,1198,1198,0
20240118,152300,165143293,1198,1198,1198,1198,0
20240118,152200,165143293,1198,1198,1198,1198,0
20240118,152100,165143293,1198,1198,1198,1198,0
20240118,152000,165143293,1198,1198,1198,1198,0
20240118,151900,165143293,1198,1206,1206,1198,223
20240118,151800,164875903,1205,1205,1205,1205,15
20240118,151700,164857828,1206,1206,1206,1206,7
20240118,151600,164849386,1206,1200,1206,1198,188
20240118,151500,164624082,1207,1207,1207,1207,0
20240118,151400,164624082,1207,1207,1207,1207,4
20240118,151300,164619254,1207,1207,1207,1207,2
20240118,151200,164616840,1207,1207,1207,1198,54
20240118,151100,164551882,1207,1207,1207,1207,1
20240118,151000,164550675,1209,1209,1209,1209,0
20240118,150900,164550675,1209,1209,1209,1209,0
20240118,150800,164550675,1209,1206,1209,1206,1011
20240118,150700,163330926,1195,1205,1206,1195,2931
20240118,150600,159814097,1206,1202,1206,1202,3000
20240118,150500,156202067,1202,1201,1202,1200,32
20240118,150400,156163639,1201,1201,1201,1201,198
20240118,150300,155925841,1201,1201,1201,1201,0
20240118,150200,155925841,1201,1198,1201,1198,402
20240118,150100,155444239,1198,1198,1198,1198,378
20240118,150000,154991395,1198,1198,1198,1198,10
20240118,145900,154979415,1198,1198,1198,1198,9
20240118,145800,154968633,1198,1198,1198,1198,34
20240118,145700,154927901,1198,1200,1200,1198,221
20240118,145600,154663141,1200,1200,1200,1200,0
20240118,145500,154663141,1200,1200,1200,1200,101
20240118,145400,154541941,1200,1200,1200,1200,0
20240118,145300,154541941,1200,1200,1200,1200,65
20240118,145200,154463941,1200,1200,1200,1200,0
20240118,145100,154463941,1200,1200,1200,1200,457
20240118,145000,153915541,1200,1200,1200,1200,2043
20240118,144900,151463941,1200,1200,1200,1200,58
20240118,144800,151394341,1200,1200,1200,1200,0
20240118,144700,151394341,1200,1200,1200,1200,0
20240118,144600,151394341,1200,1200,1200,1200,0
20240118,144500,151394341,1200,1200,1200,1200,0
20240118,144400,151394341,1200,1200,1200,1200,0
20240118,144300,151394341,1200,1200,1200,1200,248
20240118,144200,151096741,1200,1200,1200,1200,0
20240118,144100,151096741,1200,1200,1200,1200,1
20240118,144000,151095541,1200,1200,1200,1200,1
20240118,143900,151094341,1200,1200,1200,1200,0
20240118,143800,151094341,1200,1200,1200,1200,0
20240118,143700,151094341,1200,1200,1200,1200,0
20240118,143600,151094341,1200,1200,1200,1200,19
20240118,143500,151071541,1195,1197,1197,1195,1250
20240118,143400,149576505,1200,1200,1200,1200,0
20240118,143300,149576505,1200,1198,1200,1198,11
20240118,143200,149563325,1200,1200,1200,1200,50
20240118,143100,149503325,1200,1200,1200,1200,26
20240118,143000,149472125,1200,1200,1200,1200,14
20240118,142900,149455325,1200,1200,1200,1200,0
20240118,142800,149455325,1200,1200,1200,1200,100
20240118,142700,149335325,1200,1200,1200,1200,0
20240118,142600,149335325,1200,1200,1200,1200,1
20240118,142500,149334125,1200,1200,1200,1200,2
20240118,142400,149331725,1196,1200,1200,1196,6
20240118,142300,149324541,1200,1200,1200,1200,0
20240118,142200,149324541,1200,1200,1200,1200,4
20240118,142100,149319741,1202,1202,1202,1202,0
20240118,142000,149319741,1202,1202,1202,1202,0
20240118,141900,149319741,1202,1202,1202,1202,0
20240118,141800,149319741,1202,1202,1202,1202,0
20240118,141700,149319741,1202,1202,1202,1202,10
20240118,141600,149307721,1202,1202,1202,1202,0
20240118,141500,149307721,1202,1202,1202,1202,175
20240118,141400,149097371,1204,1204,1204,1204,5
20240118,141300,149091351,1202,1202,1202,1202,300
20240118,141200,148730751,1202,1202,1202,1202,1241
20240118,141100,147239069,1202,1202,1202,1200,112
20240118,141000,147104645,1202,1202,1202,1202,0
20240118,140900,147104645,1202,1202,1202,1202,22
20240118,140800,147078201,1202,1202,1202,1202,0
20240118,140700,147078201,1202,1200,1202,1200,2002
20240118,140600,144673797,1200,1200,1200,1200,0
20240118,140500,144673797,1200,1201,1201,1200,1050
20240118,140400,143413747,1200,1200,1200,1200,0
20240118,140300,143413747,1200,1200,1200,1200,0
20240118,140200,143413747,1200,1200,1200,1200,1226
20240118,140100,141942547,1201,1201,1201,1201,0
20240118,140000,141942547,1201,1201,1201,1201,0
20240118,135900,141942547,1201,1201,1201,1201,90
20240118,135800,141834457,1201,1201,1201,1201,0
20240118,135700,141834457,1201,1196,1201,1196,207
20240118,135600,141586355,1196,1196,1196,1196,0
20240118,135500,141586355,1196,1196,1196,1196,51
20240118,135400,141525359,1197,1197,1197,1197,56
20240118,135300,141458327,1197,1197,1197,1197,0
20240118,135200,141458327,1197,1197,1197,1197,15
20240118,135100,141440372,1197,1197,1197,1197,156
20240118,135000,141253640,1196,1197,1197,1196,1484
20240118,134900,139477716,1204,1204,1204,1204,100
20240118,134800,139357316,1204,1204,1204,1204,1
20240118,134700,139356112,1198,1204,1204,1198,113
20240118,134600,139220726,1198,1199,1199,1198,570
20240118,134500,138537730,1204,1204,1204,1204,0
20240118,134400,138537730,1204,1204,1204,1204,3
20240118,134300,138534118,1199,1199,1199,1199,36
20240118,134200,138490954,1199,1199,1199,1199,0
20240118,134100,138490954,1199,1199,1199,1199,0
20240118,134000,138490954,1199,1199,1199,1199,0
20240118,133900,138490954,1199,1199,1199,1199,0
20240118,133800,138490954,1199,1200,1200,1199,20
20240118,133700,138466972,1204,1200,1204,1200,355
20240118,133600,138040964,1200,1202,1202,1200,6000
20240118,133500,130835652,1206,1206,1206,1206,0
20240118,133400,130835652,1206,1206,1206,1206,0
20240118,133300,130835652,1206,1206,1206,1206,0
20240118,133200,130835652,1206,1206,1206,1206,5
20240118,133100,130829622,1206,1201,1206,1201,284
20240118,133000,130488523,1202,1202,1202,1202,1569
20240118,132900,128602585,1202,1202,1202,1202,10
20240118,132800,128590565,1202,1203,1203,1202,749
20240118,132700,127690147,1207,1207,1207,1207,0
20240118,132600,127690147,1207,1207,1207,1207,0
20240118,132500,127690147,1207,1207,1207,1207,0
20240118,132400,127690147,1207,1207,1207,1207,0
20240118,132300,127690147,1207,1207,1207,1207,0
20240118,132200,127690147,1207,1207,1207,1207,94
20240118,132100,127576689,1207,1207,1207,1207,5
20240118,132000,127570654,1202,1202,1202,1202,1
20240118,131900,127569452,1205,1205,1205,1205,0
20240118,131800,127569452,1205,1205,1205,1205,0
20240118,131700,127569452,1205,1205,1205,1205,0
20240118,131600,127569452,1205,1205,1205,1205,0
20240118,131500,127569452,1205,1205,1205,1205,200
20240118,131400,127328452,1207,1207,1207,1207,0
20240118,131300,127328452,1207,1207,1207,1207,100
20240118,131200,127207752,1207,1207,1207,1207,100
20240118,131100,127087052,1207,1207,1207,1207,0
20240118,131000,127087052,1207,1207,1207,1207,2
20240118,130900,127084638,1202,1202,1202,1202,0
20240118,130800,127084638,1202,1202,1202,1202,0
20240118,130700,127084638,1202,1202,1202,1202,0
20240118,130600,127084638,1202,1202,1202,1202,169
20240118,130500,126881500,1202,1202,1202,1202,0
20240118,130400,126881500,1202,1202,1202,1202,11
20240118,130300,126868278,1202,1202,1202,1202,70
20240118,130200,126784138,1202,1202,1202,1202,1
20240118,130100,126782936,1202,1202,1202,1202,0
20240118,130000,126782936,1202,1202,1202,1202,0
20240118,125900,126782936,1202,1202,1202,1202,0
20240118,125800,126782936,1202,1202,1202,1202,0
20240118,125700,126782936,1202,1202,1202,1202,2000
20240118,125600,124378936,1205,1205,1205,1205,633
20240118,125500,123616171,1205,1205,1205,1205,0
20240118,125400,123616171,1205,1205,1205,1205,633
20240118,125300,122853406,1205,1205,1205,1205,0
20240118,125200,122853406,1205,1205,1205,1205,0
20240118,125100,122853406,1205,1205,1205,1205,0
20240118,125000,122853406,1205,1205,1205,1205,500
20240118,124900,122250906,1205,1205,1205,1205,777
20240118,124800,121314621,1205,1205,1205,1205,0
20240118,124700,121314621,1205,1205,1205,1205,184
20240118,124600,121092901,1205,1205,1205,1205,0
20240118,124500,121092901,1205,1205,1205,1205,15
20240118,124400,121074826,1205,1205,1205,1205,500
20240118,124300,120472326,1205,1205,1205,1205,0
20240118,124200,120472326,1205,1205,1205,1205,1
20240118,124100,120471121,1205,1205,1205,1205,200
20240118,124000,120230121,1201,1201,1201,1201,560
20240118,123900,119557561,1201,1201,1201,1201,0
20240118,123800,119557561,1201,1201,1201,1201,0
20240118,123700,119557561,1201,1201,1201,1201,0
20240118,123600,119557561,1201,1201,1201,1201,0
20240118,123500,119557561,1201,1201,1201,1201,0
20240118,123400,119557561,1201,1201,1201,1201,0
20240118,123300,119557561,1201,1207,1207,1201,69
20240118,123200,119474686,1207,1207,1207,1207,0
20240118,123100,119474686,1207,1207,1207,1207,0
20240118,123000,119474686,1207,1207,1207,1207,531
20240118,122900,118833769,1207,1207,1207,1207,10
20240118,122800,118821699,1200,1200,1200,1200,0
20240118,122700,118821699,1200,1200,1200,1200,114
20240118,122600,118684899,1200,1200,1200,1200,0
20240118,122500,118684899,1200,1200,1200,1200,0
20240118,122400,118684899,1200,1200,1200,1200,54
20240118,122300,118620099,1207,1207,1207,1207,0
20240118,122200,118620099,1207,1207,1207,1207,0
20240118,122100,118620099,1207,1207,1207,1207,0
20240118,122000,118620099,1207,1207,1207,1207,0
20240118,121900,118620099,1207,1207,1207,1207,0
20240118,121800,118620099,1207,1207,1207,1207,10
20240118,121700,118608029,1207,1207,1207,1207,530
20240118,121600,117968319,1208,1209,1209,1208,80
20240118,121500,117871629,1209,1208,1209,1196,5311
20240118,121400,111503979,1207,1207,1207,1207,2888
20240118,121300,108018163,1191,1191,1191,1191,0
20240118,121200,108018163,1191,1191,1191,1191,0
20240118,121100,108018163,1191,1191,1191,1191,0
20240118,121000,108018163,1191,1210,1210,1187,29209
20240118,120900,73155153,1212,1212,1212,1212,0
20240118,120800,73155153,1212,1212,1212,1212,0
20240118,120700,73155153,1212,1212,1212,1212,0
20240118,120600,73155153,1212,1212,1212,1212,0
20240118,120500,73155153,1212,1212,1212,1212,0
20240118,120400,73155153,1212,1212,1212,1212,10
20240118,120300,73143033,1212,1212,1212,1212,40
20240118,120200,73094553,1212,1212,1212,1212,0
20240118,120100,73094553,1212,1212,1212,1212,10
20240118,120000,73082433,1212,1212,1212,1212,0
20240118,115900,73082433,1212,1212,1212,1212,3
20240118,115800,73078797,1207,1208,1208,1207,2624
20240118,115700,69911619,1209,1209,1209,1209,0
20240118,115600,69911619,1209,1209,1209,1209,0
20240118,115500,69911619,1209,1212,1212,1209,979
20240118,115400,68727009,1212,1210,1212,1210,627
20240118,115300,67968333,1210,1210,1210,1210,1
20240118,115200,67967123,1210,1210,1210,1210,0
20240118,115100,67967123,1210,1210,1210,1210,1159
20240118,115000,66564733,1210,1209,1210,1209,15
20240118,114900,66546596,1209,1209,1209,1209,0
20240118,114800,66546596,1209,1209,1209,1209,2
20240118,114700,66544178,1210,1209,1210,1209,11
20240118,114600,66530877,1209,1209,1209,1209,1
20240118,114500,66529668,1209,1209,1209,1209,0
20240118,114400,66529668,1209,1209,1209,1209,10
20240118,114300,66517578,1210,1207,1210,1207,386
20240118,114200,66051670,1210,1210,1210,1210,35
20240118,114100,66009320,1210,1210,1210,1210,0
20240118,114000,66009320,1210,1210,1210,1210,99
20240118,113900,65889530,1207,1207,1207,1207,0
20240118,113800,65889530,1207,1207,1207,1207,0
20240118,113700,65889530,1207,1207,1207,1207,1
20240118,113600,65888323,1210,1210,1210,1210,0
20240118,113500,65888323,1210,1210,1210,1210,0
20240118,113400,65888323,1210,1210,1210,1210,0
20240118,113300,65888323,1210,1210,1210,1210,7
20240118,113200,65879853,1210,1210,1210,1210,0
20240118,113100,65879853,1210,1210,1210,1210,0
20240118,113000,65879853,1210,1210,1210,1210,0
20240118,112900,65879853,1210,1210,1210,1210,23
20240118,112800,65852023,1210,1210,1210,1210,0
20240118,112700,65852023,1210,1210,1210,1210,0
20240118,112600,65852023,1210,1210,1210,1210,0
20240118,112500,65852023,1210,1210,1210,1210,100
20240118,112400,65731023,1210,1210,1210,1210,0
20240118,112300,65731023,1210,1212,1212,1210,287
20240118,112200,65383431,1212,1212,1213,1212,244
20240118,112100,65087697,1212,1208,1212,1208,1305
20240118,112000,63509617,1208,1208,1208,1208,0
20240118,111900,63509617,1208,1208,1208,1208,5
20240118,111800,63503577,1207,1207,1207,1207,0
20240118,111700,63503577,1207,1207,1207,1207,1197
20240118,111600,62058798,1207,1207,1207,1207,0
20240118,111500,62058798,1207,1207,1207,1207,1
20240118,111400,62057591,1207,1207,1207,1207,0
20240118,111300,62057591,1207,1207,1207,1207,0
20240118,111200,62057591,1207,1207,1207,1207,44
20240118,111100,62004483,1207,1207,1207,1207,2
20240118,111000,62002069,1205,1205,1205,1205,0
20240118,110900,62002069,1205,1205,1205,1205,0
20240118,110800,62002069,1205,1205,1205,1205,3
20240118,110700,61998454,1207,1207,1207,1207,1
20240118,110600,61997247,1207,1207,1207,1207,62
20240118,110500,61922413,1207,1207,1207,1207,0
20240118,110400,61922413,1207,1207,1207,1207,5
20240118,110300,61916378,1201,1201,1201,1201,0
20240118,110200,61916378,1201,1201,1201,1201,1
20240118,110100,61915177,1201,1201,1201,1201,0
20240118,110000,61915177,1201,1201,1201,1201,0
20240118,105900,61915177,1201,1201,1201,1201,0
20240118,105800,61915177,1201,1201,1201,1201,10
20240118,105700,61903167,1201,1205,1205,1201,2030
20240118,105600,59462869,1207,1207,1207,1207,0
20240118,105500,59462869,1207,1207,1207,1207,0
20240118,105400,59462869,1207,1207,1207,1207,86
20240118,105300,59359067,1207,1207,1207,1207,20
20240118,105200,59334927,1208,1208,1208,1208,500
20240118,105100,58730927,1209,1209,1209,1209,125
20240118,105000,58579802,1209,1207,1209,1207,45
20240118,104900,58525485,1207,1207,1207,1207,3
20240118,104800,58521864,1207,1207,1207,1207,200
20240118,104700,58280464,1207,1207,1207,1207,0
20240118,104600,58280464,1207,1207,1207,1207,2
20240118,104500,58278050,1205,1205,1205,1205,0
20240118,104400,58278050,1205,1205,1205,1205,0
20240118,104300,58278050,1205,1205,1205,1205,0
20240118,104200,58278050,1205,1207,1207,1205,58
20240118,104100,58208118,1208,1208,1208,1208,0
20240118,104000,58208118,1208,1208,1208,1208,306
20240118,103900,57838470,1208,1208,1208,1208,653
20240118,103800,57049646,1209,1209,1209,1209,30
20240118,103700,57013376,1210,1210,1210,1210,0
20240118,103600,57013376,1210,1210,1210,1210,0
20240118,103500,57013376,1210,1210,1210,1210,0
20240118,103400,57013376,1210,1210,1210,1210,0
20240118,103300,57013376,1210,1210,1210,1210,0
20240118,103200,57013376,1210,1210,1210,1210,0
20240118,103100,57013376,1210,1210,1210,1210,2
20240118,103000,57010956,1208,1208,1208,1208,5
20240118,102900,57004916,1210,1210,1210,1210,0
20240118,102800,57004916,1210,1210,1210,1210,0
20240118,102700,57004916,1210,1210,1210,1210,2
20240118,102600,57002496,1208,1208,1208,1208,0
20240118,102500,57002496,1208,1208,1208,1208,0
20240118,102400,57002496,1208,1208,1208,1208,0
20240118,102300,57002496,1208,1208,1208,1208,0
20240118,102200,57002496,1208,1208,1208,1208,0
20240118,102100,57002496,1208,1208,1208,1208,0
20240118,102000,57002496,1208,1208,1208,1208,0
20240118,101900,57002496,1208,1208,1208,1208,0
20240118,101800,57002496,1208,1208,1208,1208,0
20240118,101700,57002496,1208,1208,1208,1208,100
20240118,101600,56881696,1208,1208,1208,1208,681
20240118,101500,56059048,1208,1208,1208,1208,0
20240118,101400,56059048,1208,1208,1208,1208,0
20240118,101300,56059048,1208,1208,1208,1208,0
20240118,101200,56059048,1208,1208,1208,1208,1
20240118,101100,56057840,1208,1208,1208,1208,1
20240118,101000,56056632,1212,1212,1212,1212,0
20240118,100900,56056632,1212,1211,1212,1211,100
20240118,100800,55935451,1212,1212,1212,1212,0
20240118,100700,55935451,1212,1212,1212,1212,0
20240118,100600,55935451,1212,1213,1213,1212,11
20240118,100500,55922118,1213,1213,1213,1213,5
20240118,100400,55916053,1203,1212,1214,1203,938
20240118,100300,54784098,1212,1212,1212,1212,3
20240118,100200,54780462,1212,1210,1212,1210,1689
20240118,100100,52736768,1209,1209,1209,1209,200
20240118,100000,52494968,1209,1209,1209,1209,0
20240118,095900,52494968,1209,1209,1209,1209,0
20240118,095800,52494968,1209,1209,1209,1209,669
20240118,095700,51686147,1209,1210,1210,1209,4
20240118,095600,51681309,1209,1209,1209,1209,360
20240118,095500,51246069,1209,1209,1209,1209,1000
20240118,095400,50037069,1205,1205,1205,1205,0
20240118,095300,50037069,1205,1205,1205,1205,90
20240118,095200,49928619,1205,1205,1205,1205,7
20240118,095100,49920184,1204,1210,1210,1204,411
20240118,095000,49423540,1210,1210,1210,1210,0
20240118,094900,49423540,1210,1210,1210,1210,0
20240118,094800,49423540,1210,1210,1210,1210,10
20240118,094700,49411440,1210,1210,1210,1210,0
20240118,094600,49411440,1210,1210,1210,1210,201
20240118,094500,49168230,1210,1210,1210,1210,391
20240118,094400,48695120,1210,1210,1210,1210,0
20240118,094300,48695120,1210,1210,1210,1210,500
20240118,094200,48090120,1210,1210,1210,1210,0
20240118,094100,48090120,1210,1211,1211,1210,75
20240118,094000,47999346,1214,1215,1215,1214,8
20240118,093900,47989629,1215,1210,1215,1210,867
20240118,093800,46940509,1210,1203,1210,1203,3184
20240118,093700,43092995,1203,1204,1207,1203,10609
20240118,093600,30304613,1204,1204,1204,1204,1
20240118,093500,30303409,1205,1205,1205,1205,0
20240118,093400,30303409,1205,1205,1205,1205,5
20240118,093300,30297384,1205,1204,1205,1204,636
20240118,093200,29531282,1204,1203,1204,1203,2167
20240118,093100,26923194,1202,1202,1202,1202,0
20240118,093000,26923194,1202,1202,1202,1202,1119
20240118,092900,25578156,1202,1200,1202,1200,6731
20240118,092800,17498552,1199,1200,1200,1198,62
20240118,092700,17424222,1198,1199,1199,1198,571
20240118,092600,16739736,1199,1199,1199,1199,0
20240118,092500,16739736,1199,1197,1199,1197,262
20240118,092400,16425892,1191,1191,1191,1191,0
20240118,092300,16425892,1191,1191,1191,1191,0
20240118,092200,16425892,1191,1192,1192,1191,2080
20240118,092100,13948497,1191,1197,1197,1191,2819
20240118,092000,10586789,1197,1198,1198,1197,106
20240118,091900,10459902,1198,1200,1200,1198,74
20240118,091800,10371218,1199,1199,1199,1199,0
20240118,091700,10371218,1199,1204,1204,1199,1105
20240118,091600,9045225,1204,1204,1204,1204,1
20240118,091500,9044021,1204,1203,1204,1203,216
20240118,091400,8784043,1200,1200,1200,1200,493
20240118,091300,8192443,1200,1200,1200,1200,11
20240118,091200,8179243,1200,1200,1200,1200,0
20240118,091100,8179243,1200,1200,1200,1200,100
20240118,091000,8059243,1191,1191,1191,1191,0
20240118,090900,8059243,1191,1192,1192,1191,800
20240118,090800,7106393,1191,1191,1191,1191,130
20240118,090700,6951563,1191,1200,1200,1191,966
20240118,090600,5801048,1206,1206,1206,1206,0
20240118,090500,5801048,1206,1190,1206,1190,1103
20240118,090400,4475283,1189,1189,1189,1189,1
20240118,090300,4474094,1187,1187,1187,1187,0
20240118,090200,4474094,1187,1201,1201,1187,2615
20240118,090100,1370039,1204,1204,1204,1204,0
20240118,090000,1370039,1204,1187,1204,1187,1153