stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190400,270480218,1647,1647,1647,1647,2322
20240118,190300,270480218,1647,1647,1647,1647,0
20240118,190200,270480218,1647,1647,1647,1647,0
20240118,190100,270480218,1647,1647,1647,1647,0
20240118,190000,270480218,1647,1647,1647,1647,0
20240118,185900,270480218,1647,1647,1647,1647,0
20240118,185800,270480218,1647,1647,1647,1647,0
20240118,185700,270480218,1647,1647,1647,1647,0
20240118,185600,270480218,1647,1647,1647,1647,0
20240118,185500,270480218,1647,1647,1647,1647,0
20240118,185400,270480218,1647,1647,1647,1647,0
20240118,185300,270480218,1647,1647,1647,1647,0
20240118,185200,270480218,1647,1647,1647,1647,0
20240118,185100,270480218,1647,1647,1647,1647,0
20240118,185000,270480218,1647,1647,1647,1647,0
20240118,184900,270480218,1647,1647,1647,1647,0
20240118,184800,270480218,1647,1647,1647,1647,0
20240118,184700,270480218,1647,1647,1647,1647,0
20240118,184600,270480218,1647,1647,1647,1647,0
20240118,184500,270480218,1647,1647,1647,1647,0
20240118,184400,270480218,1647,1647,1647,1647,0
20240118,184300,270480218,1647,1647,1647,1647,0
20240118,184200,270480218,1647,1647,1647,1647,0
20240118,184100,270480218,1647,1647,1647,1647,0
20240118,184000,270480218,1647,1647,1647,1647,0
20240118,183900,270480218,1647,1647,1647,1647,0
20240118,183800,270480218,1647,1647,1647,1647,0
20240118,183700,270480218,1647,1647,1647,1647,0
20240118,183600,270480218,1647,1647,1647,1647,0
20240118,183500,270480218,1647,1647,1647,1647,0
20240118,183400,270480218,1647,1647,1647,1647,2322
20240118,183300,270480218,1647,1647,1647,1647,0
20240118,183200,270480218,1647,1647,1647,1647,0
20240118,183100,270480218,1647,1647,1647,1647,0
20240118,183000,270480218,1647,1647,1647,1647,0
20240118,182900,270480218,1647,1647,1647,1647,0
20240118,182800,270480218,1647,1647,1647,1647,0
20240118,182700,270480218,1647,1647,1647,1647,0
20240118,182600,270480218,1647,1647,1647,1647,0
20240118,182500,270480218,1647,1647,1647,1647,0
20240118,182400,270480218,1647,1647,1647,1647,0
20240118,182300,270480218,1647,1647,1647,1647,0
20240118,182200,270480218,1647,1647,1647,1647,0
20240118,182100,270480218,1647,1647,1647,1647,0
20240118,182000,270480218,1647,1647,1647,1647,0
20240118,181900,270480218,1647,1647,1647,1647,0
20240118,181800,270480218,1647,1647,1647,1647,0
20240118,181700,270480218,1647,1647,1647,1647,0
20240118,181600,270480218,1647,1647,1647,1647,0
20240118,181500,270480218,1647,1647,1647,1647,0
20240118,181400,270480218,1647,1647,1647,1647,0
20240118,181300,270480218,1647,1647,1647,1647,0
20240118,181200,270480218,1647,1647,1647,1647,0
20240118,181100,270480218,1647,1647,1647,1647,0
20240118,181000,270480218,1647,1647,1647,1647,0
20240118,180900,270480218,1647,1647,1647,1647,0
20240118,180800,270480218,1647,1647,1647,1647,0
20240118,180700,270480218,1647,1647,1647,1647,0
20240118,180600,270480218,1647,1647,1647,1647,0
20240118,180500,270480218,1647,1647,1647,1647,0
20240118,180400,270480218,1647,1647,1647,1647,2322
20240118,180300,270480218,1647,1647,1647,1647,0
20240118,180200,270480218,1647,1647,1647,1647,0
20240118,180100,270480218,1647,1647,1647,1647,0
20240118,180000,270480218,1647,1647,1647,1647,0
20240118,175900,270480218,1647,1647,1647,1647,0
20240118,175800,270480218,1647,1647,1647,1647,0
20240118,175700,270480218,1647,1647,1647,1647,0
20240118,175600,270480218,1647,1647,1647,1647,0
20240118,175500,270480218,1647,1647,1647,1647,0
20240118,175400,270480218,1647,1647,1647,1647,0
20240118,175300,270480218,1647,1647,1647,1647,0
20240118,175200,270480218,1647,1647,1647,1647,0
20240118,175100,270480218,1647,1647,1647,1647,0
20240118,175000,270480218,1647,1647,1647,1647,0
20240118,174900,270480218,1647,1647,1647,1647,0
20240118,174800,270480218,1647,1647,1647,1647,0
20240118,174700,270480218,1647,1647,1647,1647,0
20240118,174600,270480218,1647,1647,1647,1647,0
20240118,174500,270480218,1647,1647,1647,1647,0
20240118,174400,270480218,1647,1647,1647,1647,0
20240118,174300,270480218,1647,1647,1647,1647,0
20240118,174200,270480218,1647,1647,1647,1647,0
20240118,174100,270480218,1647,1647,1647,1647,0
20240118,174000,270480218,1647,1647,1647,1647,0
20240118,173900,270480218,1647,1647,1647,1647,0
20240118,173800,270480218,1647,1647,1647,1647,0
20240118,173700,270480218,1647,1647,1647,1647,0
20240118,173600,270480218,1647,1647,1647,1647,0
20240118,173500,270480218,1647,1647,1647,1647,0
20240118,173400,270480218,1647,1647,1647,1647,2322
20240118,173300,270480218,1647,1647,1647,1647,0
20240118,173200,270480218,1647,1647,1647,1647,0
20240118,173100,270480218,1647,1647,1647,1647,0
20240118,173000,270480218,1647,1647,1647,1647,0
20240118,172900,270480218,1647,1647,1647,1647,0
20240118,172800,270480218,1647,1647,1647,1647,0
20240118,172700,270480218,1647,1647,1647,1647,0
20240118,172600,270480218,1647,1647,1647,1647,0
20240118,172500,270480218,1647,1647,1647,1647,0
20240118,172400,270480218,1647,1647,1647,1647,0
20240118,172300,270480218,1647,1647,1647,1647,0
20240118,172200,270480218,1647,1647,1647,1647,0
20240118,172100,270480218,1647,1647,1647,1647,0
20240118,172000,270480218,1647,1647,1647,1647,0
20240118,171900,270480218,1647,1647,1647,1647,0
20240118,171800,270480218,1647,1647,1647,1647,0
20240118,171700,270480218,1647,1647,1647,1647,0
20240118,171600,270480218,1647,1647,1647,1647,0
20240118,171500,270480218,1647,1647,1647,1647,0
20240118,171400,270480218,1647,1647,1647,1647,0
20240118,171300,270480218,1647,1647,1647,1647,0
20240118,171200,270480218,1647,1647,1647,1647,0
20240118,171100,270480218,1647,1647,1647,1647,0
20240118,171000,270480218,1647,1647,1647,1647,0
20240118,170900,270480218,1647,1647,1647,1647,0
20240118,170800,270480218,1647,1647,1647,1647,0
20240118,170700,270480218,1647,1647,1647,1647,0
20240118,170600,270480218,1647,1647,1647,1647,0
20240118,170500,270480218,1647,1647,1647,1647,0
20240118,170400,270480218,1647,1647,1647,1647,2322
20240118,170300,270480218,1647,1647,1647,1647,0
20240118,170200,270480218,1647,1647,1647,1647,0
20240118,170100,270480218,1647,1647,1647,1647,0
20240118,170000,270480218,1647,1647,1647,1647,0
20240118,165900,270480218,1647,1647,1647,1647,0
20240118,165800,270480218,1647,1647,1647,1647,0
20240118,165700,270480218,1647,1647,1647,1647,0
20240118,165600,270480218,1647,1647,1647,1647,0
20240118,165500,270480218,1647,1647,1647,1647,0
20240118,165400,270480218,1647,1647,1647,1647,0
20240118,165300,270480218,1647,1647,1647,1647,0
20240118,165200,270480218,1647,1647,1647,1647,0
20240118,165100,270480218,1647,1647,1647,1647,0
20240118,165000,270480218,1647,1647,1647,1647,0
20240118,164900,270480218,1647,1647,1647,1647,0
20240118,164800,270480218,1647,1647,1647,1647,0
20240118,164700,270480218,1647,1647,1647,1647,0
20240118,164600,270480218,1647,1647,1647,1647,0
20240118,164500,270480218,1647,1647,1647,1647,0
20240118,164400,270480218,1647,1647,1647,1647,0
20240118,164300,270480218,1647,1647,1647,1647,0
20240118,164200,270480218,1647,1647,1647,1647,0
20240118,164100,270480218,1647,1647,1647,1647,0
20240118,164000,270480218,1647,1647,1647,1647,0
20240118,163900,270480218,1647,1647,1647,1647,0
20240118,163800,270480218,1647,1647,1647,1647,0
20240118,163700,270480218,1647,1647,1647,1647,0
20240118,163600,270480218,1647,1647,1647,1647,0
20240118,163500,270480218,1647,1647,1647,1647,0
20240118,163400,270480218,1647,1647,1647,1647,2322
20240118,163300,270480218,1647,1647,1647,1647,0
20240118,163200,270480218,1647,1647,1647,1647,0
20240118,163100,270480218,1647,1647,1647,1647,0
20240118,163000,270480218,1647,1647,1647,1647,0
20240118,162900,270480218,1647,1647,1647,1647,0
20240118,162800,270480218,1647,1647,1647,1647,0
20240118,162700,270480218,1647,1647,1647,1647,0
20240118,162600,270480218,1647,1647,1647,1647,0
20240118,162500,270480218,1647,1647,1647,1647,0
20240118,162400,270480218,1647,1647,1647,1647,0
20240118,162300,270480218,1647,1647,1647,1647,0
20240118,162200,270480218,1647,1647,1647,1647,0
20240118,162100,270480218,1647,1647,1647,1647,0
20240118,162000,270480218,1647,1647,1647,1647,0
20240118,161900,270480218,1647,1647,1647,1647,0
20240118,161800,270480218,1647,1647,1647,1647,0
20240118,161700,270480218,1647,1647,1647,1647,0
20240118,161600,270480218,1647,1647,1647,1647,0
20240118,161500,270480218,1647,1647,1647,1647,0
20240118,161400,270480218,1647,1647,1647,1647,0
20240118,161300,270480218,1647,1647,1647,1647,0
20240118,161200,270480218,1647,1647,1647,1647,0
20240118,161100,270480218,1647,1647,1647,1647,0
20240118,161000,270480218,1647,1647,1647,1647,0
20240118,160900,270480218,1647,1647,1647,1647,0
20240118,160800,270480218,1647,1647,1647,1647,0
20240118,160700,270480218,1647,1647,1647,1647,0
20240118,160600,270480218,1647,1647,1647,1647,0
20240118,160500,270480218,1647,1647,1647,1647,0
20240118,160400,270480218,1647,1647,1647,1647,2322
20240118,160300,270480218,1647,1647,1647,1647,0
20240118,160200,270480218,1647,1647,1647,1647,0
20240118,160100,270480218,1647,1647,1647,1647,0
20240118,160000,270480218,1647,1647,1647,1647,0
20240118,155900,270480218,1647,1647,1647,1647,0
20240118,155800,270480218,1647,1647,1647,1647,0
20240118,155700,270480218,1647,1647,1647,1647,0
20240118,155600,270480218,1647,1647,1647,1647,0
20240118,155500,270480218,1647,1647,1647,1647,0
20240118,155400,270480218,1647,1647,1647,1647,0
20240118,155300,270480218,1647,1647,1647,1647,0
20240118,155200,270480218,1647,1647,1647,1647,0
20240118,155100,270480218,1647,1647,1647,1647,0
20240118,155000,270480218,1647,1647,1647,1647,0
20240118,154900,270480218,1647,1647,1647,1647,0
20240118,154800,270480218,1647,1647,1647,1647,0
20240118,154700,270480218,1647,1647,1647,1647,0
20240118,154600,270480218,1647,1647,1647,1647,0
20240118,154500,270480218,1647,1647,1647,1647,0
20240118,154400,270480218,1647,1647,1647,1647,0
20240118,154300,270480218,1647,1647,1647,1647,0
20240118,154200,270480218,1647,1647,1647,1647,0
20240118,154100,270480218,1647,1647,1647,1647,0
20240118,154000,270480218,1647,1647,1647,1647,0
20240118,153900,270480218,1647,1647,1647,1647,0
20240118,153800,270480218,1647,1647,1647,1647,0
20240118,153700,270480218,1647,1647,1647,1647,0
20240118,153600,270480218,1647,1647,1647,1647,0
20240118,153500,270480218,1647,1647,1647,1647,0
20240118,153400,270480218,1647,1647,1647,1647,2322
20240118,153300,270480218,1647,1647,1647,1647,0
20240118,153200,270480218,1647,1647,1647,1647,0
20240118,153100,270480218,1647,1647,1647,1647,0
20240118,153000,270480218,1647,1647,1647,1647,2322
20240118,152900,266655884,1646,1646,1646,1646,0
20240118,152800,266655884,1646,1646,1646,1646,0
20240118,152700,266655884,1646,1646,1646,1646,0
20240118,152600,266655884,1646,1646,1646,1646,0
20240118,152500,266655884,1646,1646,1646,1646,0
20240118,152400,266655884,1646,1646,1646,1646,0
20240118,152300,266655884,1646,1646,1646,1646,0
20240118,152200,266655884,1646,1646,1646,1646,0
20240118,152100,266655884,1646,1646,1646,1646,0
20240118,152000,266655884,1646,1646,1646,1646,0
20240118,151900,266655884,1646,1654,1654,1646,212
20240118,151800,266305914,1645,1650,1650,1645,815
20240118,151700,264964444,1656,1656,1656,1650,359
20240118,151600,264372016,1658,1658,1658,1658,0
20240118,151500,264372016,1658,1658,1658,1658,29
20240118,151400,264323934,1658,1658,1658,1658,101
20240118,151300,264156476,1658,1653,1659,1646,105
20240118,151200,263982755,1653,1650,1653,1650,665
20240118,151100,262885430,1653,1649,1653,1649,103
20240118,151000,262715438,1650,1648,1650,1648,93
20240118,150900,262562066,1643,1648,1648,1643,4492
20240118,150800,255178540,1648,1648,1648,1648,162
20240118,150700,254911564,1643,1648,1648,1643,2
20240118,150600,254908273,1643,1648,1648,1643,144
20240118,150500,254671556,1648,1644,1648,1643,682
20240118,150400,253549693,1644,1644,1644,1644,1
20240118,150300,253548049,1648,1644,1648,1644,13
20240118,150200,253526629,1648,1649,1649,1643,7
20240118,150100,253515101,1645,1645,1645,1643,1341
20240118,150000,251309158,1645,1645,1645,1645,0
20240118,145900,251309158,1645,1645,1645,1645,10
20240118,145800,251292708,1643,1643,1643,1643,322
20240118,145700,250763662,1643,1643,1643,1643,0
20240118,145600,250763662,1643,1647,1649,1643,310
20240118,145500,250253080,1643,1643,1643,1643,1
20240118,145400,250251437,1647,1646,1647,1646,200
20240118,145300,249922038,1643,1643,1643,1643,1
20240118,145200,249920395,1648,1648,1648,1648,0
20240118,145100,249920395,1648,1648,1648,1648,0
20240118,145000,249920395,1648,1641,1649,1641,321
20240118,144900,249391504,1649,1649,1649,1649,124
20240118,144800,249187028,1649,1649,1649,1649,0
20240118,144700,249187028,1649,1649,1649,1649,19
20240118,144600,249155697,1649,1649,1649,1649,2
20240118,144500,249152399,1649,1649,1649,1649,0
20240118,144400,249152399,1649,1649,1649,1649,621
20240118,144300,248128370,1649,1649,1649,1649,0
20240118,144200,248128370,1649,1649,1649,1649,1
20240118,144100,248126721,1646,1646,1646,1646,1
20240118,144000,248125075,1646,1649,1649,1646,177
20240118,143900,247833283,1649,1649,1649,1649,130
20240118,143800,247618913,1649,1649,1649,1649,50
20240118,143700,247536463,1646,1646,1646,1646,123
20240118,143600,247334005,1646,1646,1646,1646,235
20240118,143500,246947195,1646,1646,1646,1646,120
20240118,143400,246749675,1646,1646,1646,1646,130
20240118,143300,246535695,1646,1646,1646,1645,300
20240118,143200,246041995,1646,1646,1646,1646,4
20240118,143100,246035411,1646,1646,1646,1646,1
20240118,143000,246033765,1646,1646,1646,1646,814
20240118,142900,244693921,1646,1646,1646,1646,0
20240118,142800,244693921,1646,1646,1646,1646,0
20240118,142700,244693921,1646,1646,1646,1646,1
20240118,142600,244692275,1649,1649,1649,1649,0
20240118,142500,244692275,1649,1649,1649,1649,0
20240118,142400,244692275,1649,1649,1649,1649,0
20240118,142300,244692275,1649,1649,1649,1649,0
20240118,142200,244692275,1649,1649,1649,1649,0
20240118,142100,244692275,1649,1638,1649,1637,402
20240118,142000,244032951,1636,1636,1636,1636,0
20240118,141900,244032951,1636,1649,1649,1636,249
20240118,141800,243622675,1649,1649,1649,1649,0
20240118,141700,243622675,1649,1649,1649,1649,0
20240118,141600,243622675,1649,1649,1649,1649,1
20240118,141500,243621026,1650,1649,1650,1649,1112
20240118,141400,241787228,1649,1649,1649,1649,0
20240118,141300,241787228,1649,1639,1649,1634,1701
20240118,141200,239003761,1649,1649,1649,1649,1
20240118,141100,239002112,1649,1649,1649,1649,0
20240118,141000,239002112,1649,1645,1649,1645,200
20240118,140900,238672770,1645,1645,1645,1645,4
20240118,140800,238666190,1637,1638,1638,1637,200
20240118,140700,238338655,1637,1649,1649,1637,110
20240118,140600,238158317,1652,1652,1652,1652,0
20240118,140500,238158317,1652,1652,1652,1652,0
20240118,140400,238158317,1652,1652,1652,1652,8
20240118,140300,238145101,1652,1645,1652,1645,627
20240118,140200,237113672,1640,1640,1640,1640,0
20240118,140100,237113672,1640,1640,1640,1640,0
20240118,140000,237113672,1640,1640,1640,1640,2855
20240118,135900,232431472,1640,1644,1644,1640,17208
20240118,135800,204196323,1645,1645,1645,1645,1
20240118,135700,204194678,1645,1645,1645,1645,0
20240118,135600,204194678,1645,1645,1645,1645,2087
20240118,135500,200761563,1646,1648,1648,1646,1157
20240118,135400,198856346,1659,1659,1659,1659,0
20240118,135300,198856346,1659,1659,1659,1659,0
20240118,135200,198856346,1659,1659,1659,1659,0
20240118,135100,198856346,1659,1659,1659,1659,1
20240118,135000,198854687,1661,1661,1661,1661,0
20240118,134900,198854687,1661,1661,1661,1661,0
20240118,134800,198854687,1661,1661,1661,1661,0
20240118,134700,198854687,1661,1661,1661,1661,0
20240118,134600,198854687,1661,1661,1661,1661,1
20240118,134500,198853026,1650,1650,1650,1650,0
20240118,134400,198853026,1650,1646,1650,1646,624
20240118,134300,197823826,1649,1650,1650,1649,5247
20240118,134200,189166392,1650,1650,1650,1650,1031
20240118,134100,187465242,1660,1651,1660,1650,702
20240118,134000,186306339,1652,1652,1652,1652,600
20240118,133900,185315139,1651,1651,1651,1651,1009
20240118,133800,183649280,1652,1652,1652,1652,199
20240118,133700,183320532,1653,1658,1658,1653,1583
20240118,133600,180702920,1658,1658,1658,1658,5
20240118,133500,180694630,1658,1661,1661,1658,2
20240118,133400,180691311,1661,1661,1661,1661,0
20240118,133300,180691311,1661,1661,1661,1661,1
20240118,133200,180689650,1661,1661,1661,1661,0
20240118,133100,180689650,1661,1661,1661,1661,2
20240118,133000,180686328,1661,1661,1661,1661,0
20240118,132900,180686328,1661,1661,1661,1661,10
20240118,132800,180669718,1655,1655,1655,1655,0
20240118,132700,180669718,1655,1661,1661,1655,110
20240118,132600,180487608,1655,1656,1656,1655,100
20240118,132500,180322088,1661,1661,1661,1661,0
20240118,132400,180322088,1661,1661,1661,1661,0
20240118,132300,180322088,1661,1661,1661,1661,100
20240118,132200,180155988,1661,1661,1661,1661,0
20240118,132100,180155988,1661,1661,1661,1661,0
20240118,132000,180155988,1661,1661,1661,1661,0
20240118,131900,180155988,1661,1661,1661,1661,2
20240118,131800,180152666,1655,1655,1655,1655,0
20240118,131700,180152666,1655,1655,1655,1655,0
20240118,131600,180152666,1655,1655,1655,1655,0
20240118,131500,180152666,1655,1655,1655,1655,0
20240118,131400,180152666,1655,1655,1655,1655,0
20240118,131300,180152666,1655,1655,1655,1655,0
20240118,131200,180152666,1655,1655,1655,1655,1631
20240118,131100,177453361,1656,1656,1656,1656,0
20240118,131000,177453361,1656,1656,1656,1656,0
20240118,130900,177453361,1656,1660,1660,1656,2606
20240118,130800,173136152,1660,1661,1661,1660,3250
20240118,130700,167741127,1661,1663,1663,1661,1012
20240118,130600,166060160,1665,1665,1665,1665,0
20240118,130500,166060160,1665,1665,1665,1665,0
20240118,130400,166060160,1665,1665,1665,1665,17
20240118,130300,166031855,1665,1665,1665,1665,0
20240118,130200,166031855,1665,1665,1665,1665,0
20240118,130100,166031855,1665,1665,1665,1665,0
20240118,130000,166031855,1665,1665,1665,1665,0
20240118,125900,166031855,1665,1665,1665,1665,0
20240118,125800,166031855,1665,1665,1665,1665,2
20240118,125700,166028525,1665,1665,1665,1665,0
20240118,125600,166028525,1665,1665,1665,1665,100
20240118,125500,165862025,1667,1667,1667,1667,0
20240118,125400,165862025,1667,1667,1667,1667,0
20240118,125300,165862025,1667,1667,1667,1667,0
20240118,125200,165862025,1667,1667,1667,1667,0
20240118,125100,165862025,1667,1667,1667,1667,2
20240118,125000,165858691,1667,1667,1667,1667,0
20240118,124900,165858691,1667,1667,1667,1667,2
20240118,124800,165855357,1667,1667,1667,1667,100
20240118,124700,165688657,1667,1667,1667,1667,0
20240118,124600,165688657,1667,1667,1667,1667,0
20240118,124500,165688657,1667,1667,1667,1667,0
20240118,124400,165688657,1667,1667,1667,1667,0
20240118,124300,165688657,1667,1667,1667,1667,0
20240118,124200,165688657,1667,1667,1667,1667,2
20240118,124100,165685323,1667,1667,1667,1667,0
20240118,124000,165685323,1667,1667,1667,1667,2
20240118,123900,165681989,1667,1667,1667,1667,10
20240118,123800,165665319,1667,1667,1667,1667,0
20240118,123700,165665319,1667,1659,1667,1659,2703
20240118,123600,161181026,1658,1658,1658,1658,0
20240118,123500,161181026,1658,1658,1658,1658,0
20240118,123400,161181026,1658,1658,1658,1658,88
20240118,123300,161035122,1670,1670,1670,1670,0
20240118,123200,161035122,1670,1670,1670,1670,0
20240118,123100,161035122,1670,1670,1670,1670,0
20240118,123000,161035122,1670,1670,1670,1670,0
20240118,122900,161035122,1670,1670,1670,1670,0
20240118,122800,161035122,1670,1670,1670,1670,0
20240118,122700,161035122,1670,1670,1670,1670,0
20240118,122600,161035122,1670,1669,1670,1669,505
20240118,122500,160191860,1668,1668,1668,1668,1030
20240118,122400,158473820,1669,1669,1669,1669,0
20240118,122300,158473820,1669,1660,1669,1660,96
20240118,122200,158314091,1665,1664,1665,1664,370
20240118,122100,157698188,1664,1664,1664,1664,3
20240118,122000,157693196,1664,1664,1664,1664,0
20240118,121900,157693196,1664,1664,1664,1664,0
20240118,121800,157693196,1664,1664,1664,1664,1
20240118,121700,157691532,1657,1657,1657,1657,2
20240118,121600,157688218,1664,1664,1664,1664,100
20240118,121500,157521818,1664,1664,1664,1664,0
20240118,121400,157521818,1664,1664,1664,1664,0
20240118,121300,157521818,1664,1664,1664,1664,0
20240118,121200,157521818,1664,1664,1664,1664,0
20240118,121100,157521818,1664,1664,1664,1664,2
20240118,121000,157518490,1657,1657,1657,1657,0
20240118,120900,157518490,1657,1658,1658,1657,10
20240118,120800,157501915,1664,1664,1664,1664,0
20240118,120700,157501915,1664,1664,1664,1664,0
20240118,120600,157501915,1664,1664,1664,1664,6
20240118,120500,157491931,1664,1664,1664,1664,0
20240118,120400,157491931,1664,1664,1664,1664,0
20240118,120300,157491931,1664,1664,1664,1664,0
20240118,120200,157491931,1664,1664,1664,1664,164
20240118,120100,157219035,1666,1666,1666,1666,0
20240118,120000,157219035,1666,1666,1666,1666,0
20240118,115900,157219035,1666,1666,1666,1666,0
20240118,115800,157219035,1666,1666,1666,1666,238
20240118,115700,156822527,1658,1658,1658,1658,0
20240118,115600,156822527,1658,1662,1662,1658,2612
20240118,115500,152487601,1661,1662,1662,1661,20
20240118,115400,152454372,1666,1666,1666,1666,75
20240118,115300,152329422,1666,1666,1666,1666,0
20240118,115200,152329422,1666,1666,1666,1666,89
20240118,115100,152181148,1666,1666,1666,1666,1
20240118,115000,152179482,1668,1668,1668,1668,0
20240118,114900,152179482,1668,1668,1668,1668,0
20240118,114800,152179482,1668,1668,1668,1668,0
20240118,114700,152179482,1668,1668,1668,1668,20
20240118,114600,152146122,1667,1667,1667,1667,300
20240118,114500,151646022,1667,1667,1667,1667,0
20240118,114400,151646022,1667,1667,1667,1667,20
20240118,114300,151612682,1668,1668,1668,1668,0
20240118,114200,151612682,1668,1668,1668,1668,0
20240118,114100,151612682,1668,1668,1668,1668,0
20240118,114000,151612682,1668,1668,1668,1668,0
20240118,113900,151612682,1668,1659,1668,1659,51
20240118,113800,151527683,1663,1663,1663,1663,3
20240118,113700,151522694,1669,1669,1669,1669,0
20240118,113600,151522694,1669,1669,1669,1669,0
20240118,113500,151522694,1669,1669,1669,1669,0
20240118,113400,151522694,1669,1666,1669,1666,150
20240118,113300,151272604,1659,1659,1659,1659,233
20240118,113200,150886057,1659,1659,1659,1659,0
20240118,113100,150886057,1659,1661,1661,1659,3000
20240118,113000,145905962,1670,1670,1670,1670,7
20240118,112900,145894272,1670,1670,1670,1670,2
20240118,112800,145890932,1669,1669,1669,1669,0
20240118,112700,145890932,1669,1669,1669,1669,0
20240118,112600,145890932,1669,1669,1669,1669,0
20240118,112500,145890932,1669,1667,1669,1667,100
20240118,112400,145724158,1660,1664,1664,1660,863
20240118,112300,144290871,1664,1664,1664,1664,0
20240118,112200,144290871,1664,1665,1665,1664,1410
20240118,112100,141944580,1666,1667,1667,1666,145
20240118,112000,141702866,1669,1669,1669,1669,0
20240118,111900,141702866,1669,1669,1669,1669,0
20240118,111800,141702866,1669,1669,1669,1669,0
20240118,111700,141702866,1669,1669,1669,1669,0
20240118,111600,141702866,1669,1669,1669,1669,211
20240118,111500,141350707,1669,1669,1669,1669,0
20240118,111400,141350707,1669,1669,1669,1669,2
20240118,111300,141347369,1670,1670,1670,1670,0
20240118,111200,141347369,1670,1670,1670,1670,0
20240118,111100,141347369,1670,1669,1670,1669,103
20240118,111000,141175407,1667,1667,1667,1667,38
20240118,110900,141112061,1664,1664,1664,1664,390
20240118,110800,140463101,1664,1664,1664,1664,0
20240118,110700,140463101,1664,1666,1670,1664,1427
20240118,110600,138087192,1666,1666,1666,1666,0
20240118,110500,138087192,1666,1667,1667,1666,149
20240118,110400,137838908,1667,1667,1667,1667,85
20240118,110300,137697213,1670,1670,1670,1670,4
20240118,110200,137690533,1670,1670,1670,1670,23
20240118,110100,137652123,1670,1670,1670,1670,5
20240118,110000,137643773,1673,1673,1673,1673,0
20240118,105900,137643773,1673,1672,1673,1672,1000
20240118,105800,135971568,1673,1673,1673,1673,0
20240118,105700,135971568,1673,1673,1673,1673,0
20240118,105600,135971568,1673,1673,1673,1673,0
20240118,105500,135971568,1673,1672,1673,1672,100
20240118,105400,135804273,1666,1666,1666,1666,0
20240118,105300,135804273,1666,1666,1666,1666,1
20240118,105200,135802607,1667,1667,1667,1667,0
20240118,105100,135802607,1667,1667,1667,1667,0
20240118,105000,135802607,1667,1667,1667,1667,0
20240118,104900,135802607,1667,1667,1667,1667,31
20240118,104800,135750930,1666,1666,1666,1666,0
20240118,104700,135750930,1666,1666,1666,1666,4
20240118,104600,135744266,1666,1666,1666,1666,797
20240118,104500,134416464,1666,1666,1666,1666,50
20240118,104400,134333164,1666,1666,1666,1666,475
20240118,104300,133541814,1666,1666,1666,1666,0
20240118,104200,133541814,1666,1666,1666,1666,0
20240118,104100,133541814,1666,1667,1667,1666,2535
20240118,104000,129318502,1675,1675,1675,1675,1
20240118,103900,129316827,1676,1676,1676,1676,0
20240118,103800,129316827,1676,1676,1676,1676,0
20240118,103700,129316827,1676,1676,1676,1676,3
20240118,103600,129311799,1676,1675,1676,1675,1030
20240118,103500,127586450,1674,1674,1674,1674,232
20240118,103400,127198082,1673,1673,1673,1673,465
20240118,103300,126420137,1673,1673,1673,1673,36
20240118,103200,126359909,1666,1666,1666,1666,1
20240118,103100,126358243,1672,1672,1672,1672,38
20240118,103000,126294707,1666,1666,1666,1666,0
20240118,102900,126294707,1666,1666,1666,1666,0
20240118,102800,126294707,1666,1666,1666,1666,0
20240118,102700,126294707,1666,1668,1668,1666,45
20240118,102600,126219722,1672,1672,1672,1672,5
20240118,102500,126211362,1672,1672,1672,1672,4
20240118,102400,126204674,1672,1671,1672,1668,17
20240118,102300,126176269,1672,1672,1672,1672,0
20240118,102200,126176269,1672,1672,1672,1672,0
20240118,102100,126176269,1672,1672,1672,1672,22
20240118,102000,126139485,1670,1670,1670,1670,0
20240118,101900,126139485,1670,1669,1670,1669,9
20240118,101800,126124460,1667,1669,1669,1667,32
20240118,101700,126071096,1673,1673,1673,1673,2
20240118,101600,126067750,1673,1673,1673,1673,2
20240118,101500,126064404,1674,1670,1674,1669,111
20240118,101400,125879135,1675,1670,1675,1670,1013
20240118,101300,124186985,1670,1670,1670,1670,30
20240118,101200,124136885,1675,1675,1675,1675,0
20240118,101100,124136885,1675,1675,1675,1675,0
20240118,101000,124136885,1675,1675,1675,1675,0
20240118,100900,124136885,1675,1675,1675,1675,100
20240118,100800,123969385,1675,1675,1675,1675,968
20240118,100700,122347985,1675,1675,1675,1675,125
20240118,100600,122138610,1675,1675,1675,1675,462
20240118,100500,121364760,1675,1675,1675,1675,38
20240118,100400,121301110,1676,1676,1676,1676,0
20240118,100300,121301110,1676,1675,1676,1675,2
20240118,100200,121297759,1675,1674,1675,1674,101
20240118,100100,121128684,1674,1674,1674,1674,16
20240118,100000,121101900,1674,1673,1674,1673,580
20240118,095900,120131165,1674,1674,1674,1674,0
20240118,095800,120131165,1674,1674,1674,1674,0
20240118,095700,120131165,1674,1674,1674,1674,0
20240118,095600,120131165,1674,1669,1674,1669,5
20240118,095500,120122815,1669,1669,1669,1669,80
20240118,095400,119989295,1669,1669,1669,1669,10
20240118,095300,119972605,1669,1669,1669,1669,10
20240118,095200,119955915,1669,1676,1676,1669,2545
20240118,095100,115702927,1668,1668,1668,1668,0
20240118,095000,115702927,1668,1668,1668,1668,0
20240118,094900,115702927,1668,1668,1668,1668,50
20240118,094800,115619527,1668,1668,1668,1668,0
20240118,094700,115619527,1668,1668,1668,1668,0
20240118,094600,115619527,1668,1668,1668,1668,300
20240118,094500,115119127,1668,1670,1670,1668,1353
20240118,094400,112860643,1668,1669,1669,1668,366
20240118,094300,112250135,1679,1679,1679,1679,430
20240118,094200,111528165,1679,1679,1679,1679,636
20240118,094100,110460321,1680,1668,1680,1668,10371
20240118,094000,93114737,1667,1667,1667,1667,55
20240118,093900,93023052,1667,1667,1667,1667,342
20240118,093800,92452938,1665,1665,1665,1665,0
20240118,093700,92452938,1665,1662,1665,1662,994
20240118,093600,90798129,1660,1660,1660,1660,0
20240118,093500,90798129,1660,1665,1665,1660,2389
20240118,093400,86821931,1665,1667,1667,1665,1364
20240118,093300,84549853,1667,1667,1667,1667,332
20240118,093200,83996409,1667,1664,1667,1664,218
20240118,093100,83633591,1662,1662,1662,1662,207
20240118,093000,83289557,1662,1662,1662,1662,7
20240118,092900,83277923,1662,1662,1662,1662,552
20240118,092800,82360499,1662,1662,1662,1662,503
20240118,092700,81524513,1664,1664,1664,1664,40
20240118,092600,81457953,1662,1658,1662,1658,1253
20240118,092500,79376155,1658,1656,1658,1656,1639
20240118,092400,76660310,1655,1649,1655,1649,5580
20240118,092300,67439820,1647,1647,1647,1647,0
20240118,092200,67439820,1647,1647,1647,1638,377
20240118,092100,66819282,1638,1638,1638,1638,80
20240118,092000,66688242,1647,1647,1647,1647,90
20240118,091900,66540012,1649,1652,1652,1649,80
20240118,091800,66407932,1653,1651,1653,1651,262
20240118,091700,65975046,1653,1653,1653,1653,1768
20240118,091600,63052542,1651,1649,1652,1649,607
20240118,091500,62050500,1637,1637,1637,1637,20000
20240118,091400,29310500,1649,1649,1649,1649,628
20240118,091300,28274928,1649,1649,1649,1649,0
20240118,091200,28274928,1649,1636,1649,1636,2001
20240118,091100,25001279,1636,1649,1649,1636,1410
20240118,091000,22694086,1650,1650,1650,1650,1
20240118,090900,22692436,1651,1642,1651,1642,93
20240118,090800,22539673,1637,1641,1643,1637,3696
20240118,090700,16478853,1654,1643,1654,1639,1246
20240118,090600,14434973,1651,1644,1651,1644,451
20240118,090500,13691926,1644,1644,1644,1644,0
20240118,090400,13691926,1644,1644,1644,1644,133
20240118,090300,13473274,1651,1645,1651,1645,11
20240118,090200,13455155,1645,1645,1645,1645,14
20240118,090100,13432125,1644,1637,1644,1637,2819
20240118,090000,8801998,1630,1630,1630,1628,5400