stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191900,558257636,674,674,674,674,6116
20240118,191800,558257636,674,674,674,674,0
20240118,191700,558257636,674,674,674,674,0
20240118,191600,558257636,674,674,674,674,0
20240118,191500,558257636,674,674,674,674,0
20240118,191400,558257636,674,674,674,674,0
20240118,191300,558257636,674,674,674,674,0
20240118,191200,558257636,674,674,674,674,0
20240118,191100,558257636,674,674,674,674,0
20240118,191000,558257636,674,674,674,674,0
20240118,190900,558257636,674,674,674,674,0
20240118,190800,558257636,674,674,674,674,0
20240118,190700,558257636,674,674,674,674,0
20240118,190600,558257636,674,674,674,674,0
20240118,190500,558257636,674,674,674,674,0
20240118,190400,558257636,674,674,674,674,0
20240118,190300,558257636,674,674,674,674,0
20240118,190200,558257636,674,674,674,674,0
20240118,190100,558257636,674,674,674,674,0
20240118,190000,558257636,674,674,674,674,0
20240118,185900,558257636,674,674,674,674,0
20240118,185800,558257636,674,674,674,674,0
20240118,185700,558257636,674,674,674,674,0
20240118,185600,558257636,674,674,674,674,0
20240118,185500,558257636,674,674,674,674,0
20240118,185400,558257636,674,674,674,674,0
20240118,185300,558257636,674,674,674,674,0
20240118,185200,558257636,674,674,674,674,0
20240118,185100,558257636,674,674,674,674,0
20240118,185000,558257636,674,674,674,674,0
20240118,184900,558257636,674,674,674,674,6116
20240118,184800,558257636,674,674,674,674,0
20240118,184700,558257636,674,674,674,674,0
20240118,184600,558257636,674,674,674,674,0
20240118,184500,558257636,674,674,674,674,0
20240118,184400,558257636,674,674,674,674,0
20240118,184300,558257636,674,674,674,674,0
20240118,184200,558257636,674,674,674,674,0
20240118,184100,558257636,674,674,674,674,0
20240118,184000,558257636,674,674,674,674,0
20240118,183900,558257636,674,674,674,674,0
20240118,183800,558257636,674,674,674,674,0
20240118,183700,558257636,674,674,674,674,0
20240118,183600,558257636,674,674,674,674,0
20240118,183500,558257636,674,674,674,674,0
20240118,183400,558257636,674,674,674,674,0
20240118,183300,558257636,674,674,674,674,0
20240118,183200,558257636,674,674,674,674,0
20240118,183100,558257636,674,674,674,674,0
20240118,183000,558257636,674,674,674,674,0
20240118,182900,558257636,674,674,674,674,0
20240118,182800,558257636,674,674,674,674,0
20240118,182700,558257636,674,674,674,674,0
20240118,182600,558257636,674,674,674,674,0
20240118,182500,558257636,674,674,674,674,0
20240118,182400,558257636,674,674,674,674,0
20240118,182300,558257636,674,674,674,674,0
20240118,182200,558257636,674,674,674,674,0
20240118,182100,558257636,674,674,674,674,0
20240118,182000,558257636,674,674,674,674,0
20240118,181900,558257636,674,674,674,674,6116
20240118,181800,558257636,674,674,674,674,0
20240118,181700,558257636,674,674,674,674,0
20240118,181600,558257636,674,674,674,674,0
20240118,181500,558257636,674,674,674,674,0
20240118,181400,558257636,674,674,674,674,0
20240118,181300,558257636,674,674,674,674,0
20240118,181200,558257636,674,674,674,674,0
20240118,181100,558257636,674,674,674,674,0
20240118,181000,558257636,674,674,674,674,0
20240118,180900,558257636,674,674,674,674,0
20240118,180800,558257636,674,674,674,674,0
20240118,180700,558257636,674,674,674,674,0
20240118,180600,558257636,674,674,674,674,0
20240118,180500,558257636,674,674,674,674,0
20240118,180400,558257636,674,674,674,674,0
20240118,180300,558257636,674,674,674,674,0
20240118,180200,558257636,674,674,674,674,0
20240118,180100,558257636,674,674,674,674,0
20240118,180000,558257636,674,674,674,674,0
20240118,175900,558257636,674,674,674,674,0
20240118,175800,558257636,674,674,674,674,0
20240118,175700,558257636,674,674,674,674,0
20240118,175600,558257636,674,674,674,674,0
20240118,175500,558257636,674,674,674,674,0
20240118,175400,558257636,674,674,674,674,0
20240118,175300,558257636,674,674,674,674,0
20240118,175200,558257636,674,674,674,674,0
20240118,175100,558257636,674,674,674,674,0
20240118,175000,558257636,674,674,674,674,0
20240118,174900,558257636,674,674,674,674,6116
20240118,174800,558257636,674,674,674,674,0
20240118,174700,558257636,674,674,674,674,0
20240118,174600,558257636,674,674,674,674,0
20240118,174500,558257636,674,674,674,674,0
20240118,174400,558257636,674,674,674,674,0
20240118,174300,558257636,674,674,674,674,0
20240118,174200,558257636,674,674,674,674,0
20240118,174100,558257636,674,674,674,674,0
20240118,174000,558257636,674,674,674,674,0
20240118,173900,558257636,674,674,674,674,0
20240118,173800,558257636,674,674,674,674,0
20240118,173700,558257636,674,674,674,674,0
20240118,173600,558257636,674,674,674,674,0
20240118,173500,558257636,674,674,674,674,0
20240118,173400,558257636,674,674,674,674,0
20240118,173300,558257636,674,674,674,674,0
20240118,173200,558257636,674,674,674,674,0
20240118,173100,558257636,674,674,674,674,0
20240118,173000,558257636,674,674,674,674,0
20240118,172900,558257636,674,674,674,674,0
20240118,172800,558257636,674,674,674,674,0
20240118,172700,558257636,674,674,674,674,0
20240118,172600,558257636,674,674,674,674,0
20240118,172500,558257636,674,674,674,674,0
20240118,172400,558257636,674,674,674,674,0
20240118,172300,558257636,674,674,674,674,0
20240118,172200,558257636,674,674,674,674,0
20240118,172100,558257636,674,674,674,674,0
20240118,172000,558257636,674,674,674,674,0
20240118,171900,558257636,674,674,674,674,6116
20240118,171800,558257636,674,674,674,674,0
20240118,171700,558257636,674,674,674,674,0
20240118,171600,558257636,674,674,674,674,0
20240118,171500,558257636,674,674,674,674,0
20240118,171400,558257636,674,674,674,674,0
20240118,171300,558257636,674,674,674,674,0
20240118,171200,558257636,674,674,674,674,0
20240118,171100,558257636,674,674,674,674,0
20240118,171000,558257636,674,674,674,674,0
20240118,170900,558257636,674,674,674,674,0
20240118,170800,558257636,674,674,674,674,0
20240118,170700,558257636,674,674,674,674,0
20240118,170600,558257636,674,674,674,674,0
20240118,170500,558257636,674,674,674,674,0
20240118,170400,558257636,674,674,674,674,0
20240118,170300,558257636,674,674,674,674,0
20240118,170200,558257636,674,674,674,674,0
20240118,170100,558257636,674,674,674,674,0
20240118,170000,558257636,674,674,674,674,0
20240118,165900,558257636,674,674,674,674,0
20240118,165800,558257636,674,674,674,674,0
20240118,165700,558257636,674,674,674,674,0
20240118,165600,558257636,674,674,674,674,0
20240118,165500,558257636,674,674,674,674,0
20240118,165400,558257636,674,674,674,674,0
20240118,165300,558257636,674,674,674,674,0
20240118,165200,558257636,674,674,674,674,0
20240118,165100,558257636,674,674,674,674,0
20240118,165000,558257636,674,674,674,674,0
20240118,164900,558257636,674,674,674,674,6116
20240118,164800,558257636,674,674,674,674,0
20240118,164700,558257636,674,674,674,674,0
20240118,164600,558257636,674,674,674,674,0
20240118,164500,558257636,674,674,674,674,0
20240118,164400,558257636,674,674,674,674,0
20240118,164300,558257636,674,674,674,674,0
20240118,164200,558257636,674,674,674,674,0
20240118,164100,558257636,674,674,674,674,0
20240118,164000,558257636,674,674,674,674,0
20240118,163900,558257636,674,674,674,674,0
20240118,163800,558257636,674,674,674,674,0
20240118,163700,558257636,674,674,674,674,0
20240118,163600,558257636,674,674,674,674,0
20240118,163500,558257636,674,674,674,674,0
20240118,163400,558257636,674,674,674,674,0
20240118,163300,558257636,674,674,674,674,0
20240118,163200,558257636,674,674,674,674,0
20240118,163100,558257636,674,674,674,674,0
20240118,163000,558257636,674,674,674,674,0
20240118,162900,558257636,674,674,674,674,0
20240118,162800,558257636,674,674,674,674,0
20240118,162700,558257636,674,674,674,674,0
20240118,162600,558257636,674,674,674,674,0
20240118,162500,558257636,674,674,674,674,0
20240118,162400,558257636,674,674,674,674,0
20240118,162300,558257636,674,674,674,674,0
20240118,162200,558257636,674,674,674,674,0
20240118,162100,558257636,674,674,674,674,0
20240118,162000,558257636,674,674,674,674,0
20240118,161900,558257636,674,674,674,674,6116
20240118,161800,558257636,674,674,674,674,0
20240118,161700,558257636,674,674,674,674,0
20240118,161600,558257636,674,674,674,674,0
20240118,161500,558257636,674,674,674,674,0
20240118,161400,558257636,674,674,674,674,0
20240118,161300,558257636,674,674,674,674,0
20240118,161200,558257636,674,674,674,674,0
20240118,161100,558257636,674,674,674,674,0
20240118,161000,558257636,674,674,674,674,0
20240118,160900,558257636,674,674,674,674,0
20240118,160800,558257636,674,674,674,674,0
20240118,160700,558257636,674,674,674,674,0
20240118,160600,558257636,674,674,674,674,0
20240118,160500,558257636,674,674,674,674,0
20240118,160400,558257636,674,674,674,674,0
20240118,160300,558257636,674,674,674,674,0
20240118,160200,558257636,674,674,674,674,0
20240118,160100,558257636,674,674,674,674,0
20240118,160000,558257636,674,674,674,674,0
20240118,155900,558257636,674,674,674,674,0
20240118,155800,558257636,674,674,674,674,0
20240118,155700,558257636,674,674,674,674,0
20240118,155600,558257636,674,674,674,674,0
20240118,155500,558257636,674,674,674,674,0
20240118,155400,558257636,674,674,674,674,0
20240118,155300,558257636,674,674,674,674,0
20240118,155200,558257636,674,674,674,674,0
20240118,155100,558257636,674,674,674,674,0
20240118,155000,558257636,674,674,674,674,0
20240118,154900,558257636,674,674,674,674,6116
20240118,154800,558257636,674,674,674,674,0
20240118,154700,558257636,674,674,674,674,0
20240118,154600,558257636,674,674,674,674,0
20240118,154500,558257636,674,674,674,674,0
20240118,154400,558257636,674,674,674,674,0
20240118,154300,558257636,674,674,674,674,0
20240118,154200,558257636,674,674,674,674,0
20240118,154100,558257636,674,674,674,674,0
20240118,154000,558257636,674,674,674,674,0
20240118,153900,558257636,674,674,674,674,0
20240118,153800,558257636,674,674,674,674,0
20240118,153700,558257636,674,674,674,674,0
20240118,153600,558257636,674,674,674,674,0
20240118,153500,558257636,674,674,674,674,0
20240118,153400,558257636,674,674,674,674,0
20240118,153300,558257636,674,674,674,674,0
20240118,153200,558257636,674,674,674,674,0
20240118,153100,558257636,674,674,674,674,0
20240118,153000,558257636,674,674,674,674,6116
20240118,152900,554135452,674,674,674,674,0
20240118,152800,554135452,674,674,674,674,0
20240118,152700,554135452,674,674,674,674,0
20240118,152600,554135452,674,674,674,674,0
20240118,152500,554135452,674,674,674,674,0
20240118,152400,554135452,674,674,674,674,0
20240118,152300,554135452,674,674,674,674,0
20240118,152200,554135452,674,674,674,674,0
20240118,152100,554135452,674,674,674,674,0
20240118,152000,554135452,674,674,674,674,0
20240118,151900,554135452,674,673,674,670,8936
20240118,151800,548120264,673,672,673,672,10062
20240118,151700,541353960,671,670,671,670,10509
20240118,151600,534304281,670,670,670,670,1852
20240118,151500,533063441,670,670,670,669,1391
20240118,151400,532131645,670,670,670,670,1217
20240118,151300,531316255,670,670,670,670,2229
20240118,151200,529822825,668,669,669,668,607
20240118,151100,529416792,669,669,669,665,2243
20240118,151000,527920127,668,669,669,668,1736
20240118,150900,526758744,669,670,670,669,110
20240118,150800,526685144,670,670,670,670,140
20240118,150700,526591344,665,665,665,665,0
20240118,150600,526591344,665,665,665,665,950
20240118,150500,525959594,664,664,664,664,250
20240118,150400,525793594,664,665,670,664,21001
20240118,150300,511782624,666,666,666,666,0
20240118,150200,511782624,666,660,666,660,5054
20240118,150100,508423790,660,663,664,660,2003
20240118,150000,507099244,663,663,663,663,164
20240118,145900,506990512,664,666,666,664,107
20240118,145800,506919450,664,665,665,664,31
20240118,145700,506898836,666,666,666,666,0
20240118,145600,506898836,666,666,666,664,220
20240118,145500,506752716,667,666,667,666,478
20240118,145400,506434367,666,666,666,665,278
20240118,145300,506249419,666,665,666,665,1001
20240118,145200,505583160,665,665,665,665,25
20240118,145100,505566535,665,664,665,664,1905
20240118,145000,504301614,664,664,664,664,90
20240118,144900,504241854,664,664,664,664,2054
20240118,144800,502877998,664,664,664,664,0
20240118,144700,502877998,664,664,664,664,96
20240118,144600,502814254,664,664,664,664,1000
20240118,144500,502150254,663,663,663,663,50
20240118,144400,502117104,663,663,663,663,7500
20240118,144300,497144604,663,663,663,663,6
20240118,144200,497140626,660,661,661,660,760
20240118,144100,496638866,661,661,661,661,20
20240118,144000,496625646,661,661,661,661,0
20240118,143900,496625646,661,661,661,661,10
20240118,143800,496619036,663,663,663,663,1000
20240118,143700,495956036,661,661,661,661,20
20240118,143600,495942816,661,661,661,661,0
20240118,143500,495942816,661,660,662,660,190
20240118,143400,495817152,662,662,662,660,118
20240118,143300,495739254,662,660,662,660,1373
20240118,143200,494830368,662,662,662,662,1230
20240118,143100,494016108,660,659,660,659,2324
20240118,143000,492482408,659,658,659,658,95
20240118,142900,492419807,656,656,656,656,0
20240118,142800,492419807,656,659,659,656,3
20240118,142700,492417833,659,656,659,656,53
20240118,142600,492383059,656,656,656,656,0
20240118,142500,492383059,656,656,656,656,100
20240118,142400,492317459,656,656,656,656,0
20240118,142300,492317459,656,656,656,656,0
20240118,142200,492317459,656,656,656,656,0
20240118,142100,492317459,656,656,656,656,0
20240118,142000,492317459,656,656,656,656,121
20240118,141900,492238083,656,656,656,656,1
20240118,141800,492237427,660,660,660,660,0
20240118,141700,492237427,660,660,660,660,0
20240118,141600,492237427,660,660,660,660,0
20240118,141500,492237427,660,660,660,660,0
20240118,141400,492237427,660,660,660,660,0
20240118,141300,492237427,660,660,660,660,0
20240118,141200,492237427,660,660,660,660,23
20240118,141100,492222247,656,656,656,656,0
20240118,141000,492222247,656,656,656,656,43
20240118,140900,492194039,660,660,660,660,381
20240118,140800,491942579,660,660,660,660,625
20240118,140700,491530079,660,660,660,660,1
20240118,140600,491529419,656,656,656,656,0
20240118,140500,491529419,656,656,656,656,116
20240118,140400,491453323,660,656,660,656,52
20240118,140300,491419203,660,660,660,660,20
20240118,140200,491406003,656,656,656,656,0
20240118,140100,491406003,656,656,656,656,2121
20240118,140000,490014627,656,656,656,656,0
20240118,135900,490014627,656,656,656,656,0
20240118,135800,490014627,656,662,662,656,2
20240118,135700,490013309,661,658,662,655,1002
20240118,135600,489352458,654,657,657,654,2007
20240118,135500,488038782,655,657,657,655,50
20240118,135400,488006030,655,657,658,655,2368
20240118,135300,486453494,660,660,660,660,50
20240118,135200,486420494,660,658,661,658,108
20240118,135100,486349116,661,661,661,658,120
20240118,135000,486270150,659,660,661,659,201
20240118,134900,486137589,661,658,661,658,83
20240118,134800,486082972,657,657,657,657,0
20240118,134700,486082972,657,657,657,657,2
20240118,134600,486081658,655,655,655,655,1501
20240118,134500,485098503,664,660,664,660,737
20240118,134400,484612079,660,662,662,660,5010
20240118,134300,481302661,661,663,663,661,1056
20240118,134200,480604614,663,663,663,663,21
20240118,134100,480590691,662,663,663,662,3000
20240118,134000,478604086,664,665,665,664,563
20240118,133900,478230244,665,665,665,665,1053
20240118,133800,477529999,665,665,665,665,201
20240118,133700,477396334,666,666,666,666,155
20240118,133600,477293104,666,666,666,666,555
20240118,133500,476923474,667,667,667,667,300
20240118,133400,476723374,667,667,669,667,865
20240118,133300,476145919,667,667,667,667,1700
20240118,133200,475012019,665,665,665,665,0
20240118,133100,475012019,665,665,665,665,2000
20240118,133000,473682019,665,665,665,665,0
20240118,132900,473682019,665,665,665,665,0
20240118,132800,473682019,665,665,665,665,0
20240118,132700,473682019,665,665,665,665,36
20240118,132600,473658079,666,666,666,666,100
20240118,132500,473591479,665,665,665,665,50
20240118,132400,473558229,667,665,667,665,1550
20240118,132300,472524479,668,668,668,668,11
20240118,132200,472517131,665,665,665,665,0
20240118,132100,472517131,665,665,665,665,4314
20240118,132000,469648321,666,666,666,666,41
20240118,131900,469621015,667,667,668,667,1001
20240118,131800,468952749,667,667,667,667,0
20240118,131700,468952749,667,667,667,667,9
20240118,131600,468946746,668,667,668,667,2200
20240118,131500,467478046,666,667,667,666,129
20240118,131400,467392127,667,667,667,667,19
20240118,131300,467379454,667,667,667,667,39
20240118,131200,467353441,667,667,667,667,0
20240118,131100,467353441,667,667,667,667,3
20240118,131000,467351440,667,667,667,667,0
20240118,130900,467351440,667,667,667,667,20
20240118,130800,467338100,667,667,667,667,107
20240118,130700,467266731,669,669,669,669,0
20240118,130600,467266731,669,671,671,669,532
20240118,130500,466910796,670,671,671,670,2064
20240118,130400,465527889,671,668,671,668,16010
20240118,130300,454814566,668,668,668,668,0
20240118,130200,454814566,668,668,668,668,19
20240118,130100,454801874,667,667,667,667,3855
20240118,130000,452230589,667,667,667,667,7997
20240118,125900,446896590,666,666,666,666,1505
20240118,125800,445894260,667,666,667,666,3502
20240118,125700,443561421,666,666,666,666,10
20240118,125600,443554761,667,667,667,667,25
20240118,125500,443538086,667,666,667,666,27
20240118,125400,443520092,666,664,666,664,226
20240118,125300,443369578,666,666,666,666,1
20240118,125200,443368912,667,667,667,667,0
20240118,125100,443368912,667,667,667,667,0
20240118,125000,443368912,667,667,667,667,0
20240118,124900,443368912,667,667,667,667,2242
20240118,124800,441873498,665,665,665,665,148
20240118,124700,441775078,667,667,667,667,10
20240118,124600,441768408,667,667,667,667,1
20240118,124500,441767741,665,665,665,665,174
20240118,124400,441652031,666,666,666,666,451
20240118,124300,441351665,666,666,666,666,0
20240118,124200,441351665,666,666,666,666,49
20240118,124100,441319031,666,667,667,666,178
20240118,124000,441200482,666,667,667,666,2696
20240118,123900,439402651,667,667,667,667,0
20240118,123800,439402651,667,667,667,667,0
20240118,123700,439402651,667,666,667,666,553
20240118,123600,439033852,667,665,667,665,301
20240118,123500,438833685,666,666,666,666,50
20240118,123400,438800385,665,667,667,665,791
20240118,123300,438273868,666,666,666,666,675
20240118,123200,437824318,666,666,666,666,1306
20240118,123100,436954522,666,666,666,666,100
20240118,123000,436887922,666,665,666,665,140
20240118,122900,436794821,665,665,665,665,0
20240118,122800,436794821,665,664,665,664,51
20240118,122700,436760907,660,666,666,660,5785
20240118,122600,432933156,666,666,666,666,490
20240118,122500,432606816,666,666,666,666,100
20240118,122400,432540216,666,666,666,666,100
20240118,122300,432473616,666,663,666,663,7
20240118,122200,432468972,663,663,666,663,505
20240118,122100,432132657,663,666,667,663,5440
20240118,122000,428506244,663,663,663,663,61
20240118,121900,428465801,667,665,667,665,200
20240118,121800,428332403,667,667,667,667,0
20240118,121700,428332403,667,667,667,667,10
20240118,121600,428325733,667,667,667,667,19
20240118,121500,428313060,667,664,667,664,501
20240118,121400,427980393,664,664,664,664,35
20240118,121300,427957153,664,664,664,664,0
20240118,121200,427957153,664,664,664,664,0
20240118,121100,427957153,664,664,664,664,439
20240118,121000,427665657,667,667,667,667,173
20240118,120900,427550266,667,667,667,667,142
20240118,120800,427455552,667,667,667,667,438
20240118,120700,427163406,667,664,667,664,13112
20240118,120600,418417857,667,667,667,667,0
20240118,120500,418417857,667,667,667,667,600
20240118,120400,418017657,668,665,668,660,2290
20240118,120300,416489942,663,659,663,659,29977
20240118,120200,396699549,657,657,657,657,518
20240118,120100,396359223,654,654,654,654,0
20240118,120000,396359223,654,654,654,654,0
20240118,115900,396359223,654,654,654,654,25
20240118,115800,396342873,655,654,655,654,3093
20240118,115700,394317959,653,652,653,652,182
20240118,115600,394199294,653,653,653,653,421
20240118,115500,393924381,652,650,652,650,942
20240118,115400,393310657,649,649,649,649,0
20240118,115300,393310657,649,649,649,649,0
20240118,115200,393310657,649,649,649,649,0
20240118,115100,393310657,649,649,649,649,0
20240118,115000,393310657,649,650,650,649,1000
20240118,114900,392660719,648,648,648,648,0
20240118,114800,392660719,648,648,648,648,0
20240118,114700,392660719,648,648,648,648,0
20240118,114600,392660719,648,650,650,648,1100
20240118,114500,391947200,650,650,650,650,0
20240118,114400,391947200,650,651,651,650,1150
20240118,114300,391199310,651,652,652,651,1779
20240118,114200,390040961,652,652,652,652,2033
20240118,114100,388715445,652,652,652,652,0
20240118,114000,388715445,652,652,652,652,0
20240118,113900,388715445,652,652,652,652,0
20240118,113800,388715445,652,653,653,652,4
20240118,113700,388712834,657,655,657,655,690
20240118,113600,388260158,652,652,652,652,0
20240118,113500,388260158,652,652,652,652,0
20240118,113400,388260158,652,652,652,652,20
20240118,113300,388247118,657,653,657,652,2206
20240118,113200,386807568,654,654,654,654,1237
20240118,113100,385998570,659,659,659,659,1
20240118,113000,385997911,654,659,659,654,134
20240118,112900,385909775,660,655,660,655,200
20240118,112800,385778585,655,655,655,655,200
20240118,112700,385647585,655,658,658,655,1196
20240118,112600,384863525,660,660,660,660,1
20240118,112500,384862865,659,659,659,659,36
20240118,112400,384839141,659,659,659,659,34
20240118,112300,384816735,659,659,659,659,0
20240118,112200,384816735,659,659,659,659,300
20240118,112100,384619035,659,659,659,659,0
20240118,112000,384619035,659,659,659,659,1
20240118,111900,384618376,657,657,657,655,1622
20240118,111800,383554543,657,659,659,657,1152
20240118,111700,382797377,658,658,658,658,1517
20240118,111600,381799191,659,659,659,659,0
20240118,111500,381799191,659,659,659,659,182
20240118,111400,381679253,659,659,659,659,571
20240118,111300,381302964,659,659,659,659,1
20240118,111200,381302305,659,659,659,659,0
20240118,111100,381302305,659,657,659,657,500
20240118,111000,380973013,657,657,657,657,0
20240118,110900,380973013,657,657,657,657,0
20240118,110800,380973013,657,657,657,657,0
20240118,110700,380973013,657,656,657,656,1151
20240118,110600,380216871,656,656,656,656,531
20240118,110500,379868535,656,656,656,656,20
20240118,110400,379855415,657,657,657,657,2
20240118,110300,379854101,657,657,657,657,919
20240118,110200,379250318,659,657,659,657,4
20240118,110100,379247684,657,657,657,657,80
20240118,110000,379195124,657,657,657,657,0
20240118,105900,379195124,657,660,660,657,1206
20240118,105800,378401447,660,660,660,660,0
20240118,105700,378401447,660,656,660,656,53
20240118,105600,378366471,660,660,660,660,2
20240118,105500,378365151,656,659,659,656,3216
20240118,105400,376249550,659,655,659,655,2
20240118,105300,376248236,655,658,658,655,4402
20240118,105200,373355592,660,660,660,660,674
20240118,105100,372910752,658,659,659,658,256
20240118,105000,372742198,659,659,659,659,1660
20240118,104900,371648258,659,659,659,659,1897
20240118,104800,370398135,659,658,659,658,1330
20240118,104700,369522167,658,658,658,658,0
20240118,104600,369522167,658,658,658,658,0
20240118,104500,369522167,658,658,658,658,344
20240118,104400,369295815,658,656,658,656,19
20240118,104300,369283333,657,657,657,657,280
20240118,104200,369099373,657,657,657,657,0
20240118,104100,369099373,657,657,657,657,745
20240118,104000,368609908,657,658,658,657,14
20240118,103900,368600704,657,657,657,657,374
20240118,103800,368354986,657,658,658,657,1345
20240118,103700,367470921,657,658,659,656,2556
20240118,103600,365789406,658,656,658,656,1091
20240118,103500,365072508,655,654,656,654,118
20240118,103400,364995128,658,658,658,658,0
20240118,103300,364995128,658,658,658,648,4860
20240118,103200,361831890,655,655,655,655,577
20240118,103100,361453955,655,655,655,655,0
20240118,103000,361453955,655,654,655,654,500
20240118,102900,361126928,652,655,655,652,289
20240118,102800,360938497,652,652,652,652,427
20240118,102700,360660093,656,657,657,651,7177
20240118,102600,355981621,653,654,658,653,4432
20240118,102500,353085360,658,656,658,654,711
20240118,102400,352617640,656,656,656,656,873
20240118,102300,352044952,654,654,654,654,152
20240118,102200,351945544,657,658,658,654,286
20240118,102100,351758030,659,654,659,652,886
20240118,102000,351179030,655,657,657,655,11942
20240118,101900,343346792,657,657,657,657,18
20240118,101800,343334966,661,657,661,657,816
20240118,101700,342798126,657,658,658,657,1141
20240118,101600,342047594,658,658,658,658,185
20240118,101500,341925864,658,662,662,658,274
20240118,101400,341745272,658,664,664,658,2243
20240118,101300,340269352,658,662,668,657,1076
20240118,101200,339557900,671,650,671,650,4195
20240118,101100,336818405,650,658,658,650,33098
20240118,101000,315168517,659,662,667,659,5002
20240118,100900,311865097,662,661,669,661,724
20240118,100800,311382552,668,672,672,662,4457
20240118,100700,308420364,672,670,673,670,2185
20240118,100600,306953638,671,668,671,662,7235
20240118,100500,302150027,668,673,673,665,11589
20240118,100400,294413490,673,670,677,670,28203
20240118,100300,275435309,670,669,670,668,13213
20240118,100200,266599423,669,666,669,666,10698
20240118,100100,259464397,666,666,667,662,10060
20240118,100000,252767687,662,662,664,660,2265
20240118,095900,251269145,666,660,666,660,16291
20240118,095800,240485483,660,654,660,654,4316
20240118,095700,237640460,658,656,658,653,8615
20240118,095600,231988901,656,653,656,653,7202
20240118,095500,227271489,655,651,655,647,5772
20240118,095400,223506443,649,643,649,643,12614
20240118,095300,215322802,647,655,655,647,585
20240118,095200,214944187,642,658,663,638,59933
20240118,095100,176134817,663,664,665,658,9393
20240118,095000,169914596,664,658,665,658,27499
20240118,094900,151668592,659,660,660,653,10481
20240118,094800,144803984,660,660,660,650,15742
20240118,094700,134454753,660,654,664,650,24406
20240118,094600,118472835,654,650,654,650,19399
20240118,094500,105817572,650,640,650,640,59877
20240118,094400,67028485,641,640,641,640,4315
20240118,094300,64262870,639,636,641,636,8872
20240118,094200,58594605,636,634,636,634,3807
20240118,094100,56177356,634,634,634,634,397
20240118,094000,55925658,635,635,635,635,10
20240118,093900,55919308,630,630,635,627,1945
20240118,093800,54691461,630,630,635,626,2275
20240118,093700,53252528,630,629,630,629,3191
20240118,093600,51243249,622,622,622,622,0
20240118,093500,51243249,622,622,622,622,0
20240118,093400,51243249,622,622,622,622,0
20240118,093300,51243249,622,620,622,620,2
20240118,093200,51242007,630,620,630,620,10245
20240118,093100,44824385,617,618,620,617,11152
20240118,093000,37934756,620,617,620,617,2335
20240118,092900,36489769,617,617,617,617,0
20240118,092800,36489769,617,616,617,616,100
20240118,092700,36428119,618,616,618,616,105
20240118,092600,36363380,612,612,612,612,1
20240118,092500,36362768,618,611,618,611,505
20240118,092400,36051265,611,611,611,611,0
20240118,092300,36051265,611,611,611,610,4756
20240118,092200,33149942,615,607,615,607,156
20240118,092100,33054165,614,614,614,614,100
20240118,092000,32992765,605,605,605,605,0
20240118,091900,32992765,605,607,607,605,3705
20240118,091800,30749042,615,612,615,612,200
20240118,091700,30626602,612,612,612,612,3
20240118,091600,30624766,612,612,612,612,8
20240118,091500,30619870,605,605,605,605,1
20240118,091400,30619265,604,605,605,604,741
20240118,091300,30171527,605,605,605,605,1
20240118,091200,30170922,605,605,605,605,7023
20240118,091100,25922007,605,604,606,604,3581
20240118,091000,23756781,604,604,604,604,100
20240118,090900,23696381,606,610,610,606,1465
20240118,090800,22804531,615,615,615,615,530
20240118,090700,22478581,615,616,616,610,5572
20240118,090600,19051085,622,621,622,621,100
20240118,090500,18988957,616,621,622,616,6072
20240118,090400,15236939,620,622,626,620,6652
20240118,090300,11105544,621,626,626,621,4872
20240118,090200,8060602,626,626,629,620,6617
20240118,090100,3920176,626,630,630,625,2399
20240118,090000,2410780,625,630,632,625,3396