stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192300,223056433,447,447,447,447,3322
20240118,192200,223056433,447,447,447,447,0
20240118,192100,223056433,447,447,447,447,0
20240118,192000,223056433,447,447,447,447,0
20240118,191900,223056433,447,447,447,447,0
20240118,191800,223056433,447,447,447,447,0
20240118,191700,223056433,447,447,447,447,0
20240118,191600,223056433,447,447,447,447,0
20240118,191500,223056433,447,447,447,447,0
20240118,191400,223056433,447,447,447,447,0
20240118,191300,223056433,447,447,447,447,0
20240118,191200,223056433,447,447,447,447,0
20240118,191100,223056433,447,447,447,447,0
20240118,191000,223056433,447,447,447,447,0
20240118,190900,223056433,447,447,447,447,0
20240118,190800,223056433,447,447,447,447,0
20240118,190700,223056433,447,447,447,447,0
20240118,190600,223056433,447,447,447,447,0
20240118,190500,223056433,447,447,447,447,0
20240118,190400,223056433,447,447,447,447,0
20240118,190300,223056433,447,447,447,447,0
20240118,190200,223056433,447,447,447,447,0
20240118,190100,223056433,447,447,447,447,0
20240118,190000,223056433,447,447,447,447,0
20240118,185900,223056433,447,447,447,447,0
20240118,185800,223056433,447,447,447,447,0
20240118,185700,223056433,447,447,447,447,0
20240118,185600,223056433,447,447,447,447,0
20240118,185500,223056433,447,447,447,447,0
20240118,185400,223056433,447,447,447,447,0
20240118,185300,223056433,447,447,447,447,3322
20240118,185200,223056433,447,447,447,447,0
20240118,185100,223056433,447,447,447,447,0
20240118,185000,223056433,447,447,447,447,0
20240118,184900,223056433,447,447,447,447,0
20240118,184800,223056433,447,447,447,447,0
20240118,184700,223056433,447,447,447,447,0
20240118,184600,223056433,447,447,447,447,0
20240118,184500,223056433,447,447,447,447,0
20240118,184400,223056433,447,447,447,447,0
20240118,184300,223056433,447,447,447,447,0
20240118,184200,223056433,447,447,447,447,0
20240118,184100,223056433,447,447,447,447,0
20240118,184000,223056433,447,447,447,447,0
20240118,183900,223056433,447,447,447,447,0
20240118,183800,223056433,447,447,447,447,0
20240118,183700,223056433,447,447,447,447,0
20240118,183600,223056433,447,447,447,447,0
20240118,183500,223056433,447,447,447,447,0
20240118,183400,223056433,447,447,447,447,0
20240118,183300,223056433,447,447,447,447,0
20240118,183200,223056433,447,447,447,447,0
20240118,183100,223056433,447,447,447,447,0
20240118,183000,223056433,447,447,447,447,0
20240118,182900,223056433,447,447,447,447,0
20240118,182800,223056433,447,447,447,447,0
20240118,182700,223056433,447,447,447,447,0
20240118,182600,223056433,447,447,447,447,0
20240118,182500,223056433,447,447,447,447,0
20240118,182400,223056433,447,447,447,447,0
20240118,182300,223056433,447,447,447,447,3322
20240118,182200,223056433,447,447,447,447,0
20240118,182100,223056433,447,447,447,447,0
20240118,182000,223056433,447,447,447,447,0
20240118,181900,223056433,447,447,447,447,0
20240118,181800,223056433,447,447,447,447,0
20240118,181700,223056433,447,447,447,447,0
20240118,181600,223056433,447,447,447,447,0
20240118,181500,223056433,447,447,447,447,0
20240118,181400,223056433,447,447,447,447,0
20240118,181300,223056433,447,447,447,447,0
20240118,181200,223056433,447,447,447,447,0
20240118,181100,223056433,447,447,447,447,0
20240118,181000,223056433,447,447,447,447,0
20240118,180900,223056433,447,447,447,447,0
20240118,180800,223056433,447,447,447,447,0
20240118,180700,223056433,447,447,447,447,0
20240118,180600,223056433,447,447,447,447,0
20240118,180500,223056433,447,447,447,447,0
20240118,180400,223056433,447,447,447,447,0
20240118,180300,223056433,447,447,447,447,0
20240118,180200,223056433,447,447,447,447,0
20240118,180100,223056433,447,447,447,447,0
20240118,180000,223056433,447,447,447,447,0
20240118,175900,223056433,447,447,447,447,0
20240118,175800,223056433,447,447,447,447,0
20240118,175700,223056433,447,447,447,447,0
20240118,175600,223056433,447,447,447,447,0
20240118,175500,223056433,447,447,447,447,0
20240118,175400,223056433,447,447,447,447,0
20240118,175300,223056433,447,447,447,447,3322
20240118,175200,223056433,447,447,447,447,0
20240118,175100,223056433,447,447,447,447,0
20240118,175000,223056433,447,447,447,447,0
20240118,174900,223056433,447,447,447,447,0
20240118,174800,223056433,447,447,447,447,0
20240118,174700,223056433,447,447,447,447,0
20240118,174600,223056433,447,447,447,447,0
20240118,174500,223056433,447,447,447,447,0
20240118,174400,223056433,447,447,447,447,0
20240118,174300,223056433,447,447,447,447,0
20240118,174200,223056433,447,447,447,447,0
20240118,174100,223056433,447,447,447,447,0
20240118,174000,223056433,447,447,447,447,0
20240118,173900,223056433,447,447,447,447,0
20240118,173800,223056433,447,447,447,447,0
20240118,173700,223056433,447,447,447,447,0
20240118,173600,223056433,447,447,447,447,0
20240118,173500,223056433,447,447,447,447,0
20240118,173400,223056433,447,447,447,447,0
20240118,173300,223056433,447,447,447,447,0
20240118,173200,223056433,447,447,447,447,0
20240118,173100,223056433,447,447,447,447,0
20240118,173000,223056433,447,447,447,447,0
20240118,172900,223056433,447,447,447,447,0
20240118,172800,223056433,447,447,447,447,0
20240118,172700,223056433,447,447,447,447,0
20240118,172600,223056433,447,447,447,447,0
20240118,172500,223056433,447,447,447,447,0
20240118,172400,223056433,447,447,447,447,0
20240118,172300,223056433,447,447,447,447,3322
20240118,172200,223056433,447,447,447,447,0
20240118,172100,223056433,447,447,447,447,0
20240118,172000,223056433,447,447,447,447,0
20240118,171900,223056433,447,447,447,447,0
20240118,171800,223056433,447,447,447,447,0
20240118,171700,223056433,447,447,447,447,0
20240118,171600,223056433,447,447,447,447,0
20240118,171500,223056433,447,447,447,447,0
20240118,171400,223056433,447,447,447,447,0
20240118,171300,223056433,447,447,447,447,0
20240118,171200,223056433,447,447,447,447,0
20240118,171100,223056433,447,447,447,447,0
20240118,171000,223056433,447,447,447,447,0
20240118,170900,223056433,447,447,447,447,0
20240118,170800,223056433,447,447,447,447,0
20240118,170700,223056433,447,447,447,447,0
20240118,170600,223056433,447,447,447,447,0
20240118,170500,223056433,447,447,447,447,0
20240118,170400,223056433,447,447,447,447,0
20240118,170300,223056433,447,447,447,447,0
20240118,170200,223056433,447,447,447,447,0
20240118,170100,223056433,447,447,447,447,0
20240118,170000,223056433,447,447,447,447,0
20240118,165900,223056433,447,447,447,447,0
20240118,165800,223056433,447,447,447,447,0
20240118,165700,223056433,447,447,447,447,0
20240118,165600,223056433,447,447,447,447,0
20240118,165500,223056433,447,447,447,447,0
20240118,165400,223056433,447,447,447,447,0
20240118,165300,223056433,447,447,447,447,3322
20240118,165200,223056433,447,447,447,447,0
20240118,165100,223056433,447,447,447,447,0
20240118,165000,223056433,447,447,447,447,0
20240118,164900,223056433,447,447,447,447,0
20240118,164800,223056433,447,447,447,447,0
20240118,164700,223056433,447,447,447,447,0
20240118,164600,223056433,447,447,447,447,0
20240118,164500,223056433,447,447,447,447,0
20240118,164400,223056433,447,447,447,447,0
20240118,164300,223056433,447,447,447,447,0
20240118,164200,223056433,447,447,447,447,0
20240118,164100,223056433,447,447,447,447,0
20240118,164000,223056433,447,447,447,447,0
20240118,163900,223056433,447,447,447,447,0
20240118,163800,223056433,447,447,447,447,0
20240118,163700,223056433,447,447,447,447,0
20240118,163600,223056433,447,447,447,447,0
20240118,163500,223056433,447,447,447,447,0
20240118,163400,223056433,447,447,447,447,0
20240118,163300,223056433,447,447,447,447,0
20240118,163200,223056433,447,447,447,447,0
20240118,163100,223056433,447,447,447,447,0
20240118,163000,223056433,447,447,447,447,0
20240118,162900,223056433,447,447,447,447,0
20240118,162800,223056433,447,447,447,447,0
20240118,162700,223056433,447,447,447,447,0
20240118,162600,223056433,447,447,447,447,0
20240118,162500,223056433,447,447,447,447,0
20240118,162400,223056433,447,447,447,447,0
20240118,162300,223056433,447,447,447,447,3322
20240118,162200,223056433,447,447,447,447,0
20240118,162100,223056433,447,447,447,447,0
20240118,162000,223056433,447,447,447,447,0
20240118,161900,223056433,447,447,447,447,0
20240118,161800,223056433,447,447,447,447,0
20240118,161700,223056433,447,447,447,447,0
20240118,161600,223056433,447,447,447,447,0
20240118,161500,223056433,447,447,447,447,0
20240118,161400,223056433,447,447,447,447,0
20240118,161300,223056433,447,447,447,447,0
20240118,161200,223056433,447,447,447,447,0
20240118,161100,223056433,447,447,447,447,0
20240118,161000,223056433,447,447,447,447,0
20240118,160900,223056433,447,447,447,447,0
20240118,160800,223056433,447,447,447,447,0
20240118,160700,223056433,447,447,447,447,0
20240118,160600,223056433,447,447,447,447,0
20240118,160500,223056433,447,447,447,447,0
20240118,160400,223056433,447,447,447,447,0
20240118,160300,223056433,447,447,447,447,0
20240118,160200,223056433,447,447,447,447,0
20240118,160100,223056433,447,447,447,447,0
20240118,160000,223056433,447,447,447,447,0
20240118,155900,223056433,447,447,447,447,0
20240118,155800,223056433,447,447,447,447,0
20240118,155700,223056433,447,447,447,447,0
20240118,155600,223056433,447,447,447,447,0
20240118,155500,223056433,447,447,447,447,0
20240118,155400,223056433,447,447,447,447,0
20240118,155300,223056433,447,447,447,447,3322
20240118,155200,223056433,447,447,447,447,0
20240118,155100,223056433,447,447,447,447,0
20240118,155000,223056433,447,447,447,447,0
20240118,154900,223056433,447,447,447,447,0
20240118,154800,223056433,447,447,447,447,0
20240118,154700,223056433,447,447,447,447,0
20240118,154600,223056433,447,447,447,447,0
20240118,154500,223056433,447,447,447,447,0
20240118,154400,223056433,447,447,447,447,0
20240118,154300,223056433,447,447,447,447,0
20240118,154200,223056433,447,447,447,447,0
20240118,154100,223056433,447,447,447,447,0
20240118,154000,223056433,447,447,447,447,0
20240118,153900,223056433,447,447,447,447,0
20240118,153800,223056433,447,447,447,447,0
20240118,153700,223056433,447,447,447,447,0
20240118,153600,223056433,447,447,447,447,0
20240118,153500,223056433,447,447,447,447,0
20240118,153400,223056433,447,447,447,447,0
20240118,153300,223056433,447,447,447,447,0
20240118,153200,223056433,447,447,447,447,0
20240118,153100,223056433,447,447,447,447,0
20240118,153000,223056433,447,447,447,447,3322
20240118,152900,221571499,447,447,447,447,0
20240118,152800,221571499,447,447,447,447,0
20240118,152700,221571499,447,447,447,447,0
20240118,152600,221571499,447,447,447,447,0
20240118,152500,221571499,447,447,447,447,0
20240118,152400,221571499,447,447,447,447,0
20240118,152300,221571499,447,447,447,447,0
20240118,152200,221571499,447,447,447,447,0
20240118,152100,221571499,447,447,447,447,0
20240118,152000,221571499,447,447,447,447,0
20240118,151900,221571499,447,447,447,447,1917
20240118,151800,220714600,446,446,446,446,12358
20240118,151700,215202932,446,446,446,446,924
20240118,151600,214790828,445,445,445,445,2
20240118,151500,214789938,446,446,446,446,225
20240118,151400,214689588,445,445,445,445,3
20240118,151300,214688253,446,446,446,446,0
20240118,151200,214688253,446,446,446,446,2
20240118,151100,214687361,446,446,446,446,5
20240118,151000,214685131,446,446,446,446,0
20240118,150900,214685131,446,444,446,444,561
20240118,150800,214436045,444,445,445,444,101
20240118,150700,214391184,446,446,446,446,58
20240118,150600,214365316,444,444,444,444,1
20240118,150500,214364872,446,446,446,446,500
20240118,150400,214141872,446,446,446,446,13
20240118,150300,214136074,446,446,446,446,0
20240118,150200,214136074,446,446,446,446,1
20240118,150100,214135628,446,443,446,443,102
20240118,150000,214090142,446,446,446,446,76
20240118,145900,214056246,446,446,446,446,2
20240118,145800,214055354,443,443,443,443,142
20240118,145700,213992448,446,446,446,445,1198
20240118,145600,213459332,446,444,446,444,2253
20240118,145500,212457685,443,443,443,443,0
20240118,145400,212457685,443,444,444,443,15
20240118,145300,212451030,444,444,444,444,0
20240118,145200,212451030,444,444,444,444,50
20240118,145100,212428830,443,443,443,443,0
20240118,145000,212428830,443,443,443,443,1
20240118,144900,212428387,443,443,443,443,2
20240118,144800,212427501,445,445,445,445,2
20240118,144700,212426611,445,445,445,445,3
20240118,144600,212425276,445,445,445,445,1
20240118,144500,212424831,445,445,445,445,0
20240118,144400,212424831,445,445,445,445,0
20240118,144300,212424831,445,445,445,445,1
20240118,144200,212424386,442,442,442,442,1990
20240118,144100,211544806,445,445,445,445,0
20240118,144000,211544806,445,443,445,443,6
20240118,143900,211542146,441,441,441,441,2000
20240118,143800,210660146,442,442,442,442,372
20240118,143700,210495722,442,442,442,442,2193
20240118,143600,209526416,441,440,441,440,24
20240118,143500,209515833,441,441,441,440,456
20240118,143400,209314738,441,441,441,441,530
20240118,143300,209081008,441,441,442,441,13
20240118,143200,209075264,441,442,442,441,3
20240118,143100,209073939,442,442,442,442,0
20240118,143000,209073939,442,442,442,442,1
20240118,142900,209073497,442,442,442,442,12
20240118,142800,209068193,441,441,441,441,1
20240118,142700,209067752,442,442,442,442,1
20240118,142600,209067310,441,441,441,441,0
20240118,142500,209067310,441,441,441,441,1
20240118,142400,209066869,441,441,441,441,1000
20240118,142300,208625869,441,441,441,441,0
20240118,142200,208625869,441,442,442,441,1356
20240118,142100,208027871,442,442,442,442,0
20240118,142000,208027871,442,442,442,442,301
20240118,141900,207894829,442,442,442,442,1223
20240118,141800,207354263,442,442,442,442,0
20240118,141700,207354263,442,442,442,442,0
20240118,141600,207354263,442,442,442,442,0
20240118,141500,207354263,442,442,442,442,0
20240118,141400,207354263,442,443,443,442,138
20240118,141300,207293167,443,443,443,443,309
20240118,141200,207156280,443,443,443,443,7
20240118,141100,207153179,443,443,443,443,10
20240118,141000,207148749,443,443,443,443,61
20240118,140900,207121726,443,443,443,443,0
20240118,140800,207121726,443,443,443,443,0
20240118,140700,207121726,443,443,443,443,0
20240118,140600,207121726,443,443,443,443,0
20240118,140500,207121726,443,443,443,443,18
20240118,140400,207113752,443,443,443,443,2
20240118,140300,207112866,442,442,442,442,0
20240118,140200,207112866,442,442,442,442,0
20240118,140100,207112866,442,442,442,442,0
20240118,140000,207112866,442,442,442,442,0
20240118,135900,207112866,442,442,442,442,0
20240118,135800,207112866,442,442,442,442,0
20240118,135700,207112866,442,442,442,442,1
20240118,135600,207112424,442,442,442,442,27375
20240118,135500,195012674,442,442,442,442,5001
20240118,135400,192802232,442,442,442,442,0
20240118,135300,192802232,442,442,442,442,0
20240118,135200,192802232,442,442,442,442,0
20240118,135100,192802232,442,442,442,442,0
20240118,135000,192802232,442,442,442,442,20
20240118,134900,192793392,442,442,442,442,8
20240118,134800,192789856,441,441,441,441,942
20240118,134700,192374434,441,441,441,441,4040
20240118,134600,190592794,443,443,443,440,30094
20240118,134500,177342165,442,442,442,442,15
20240118,134400,177335535,442,442,442,442,2236
20240118,134300,176347223,442,442,442,442,424
20240118,134200,176159815,441,441,441,441,20
20240118,134100,176150995,442,443,443,441,6866
20240118,134000,173114584,444,443,444,443,3421
20240118,133900,171599080,443,443,443,443,14
20240118,133800,171592878,443,443,443,443,1400
20240118,133700,170972678,443,443,443,443,229
20240118,133600,170871231,444,444,444,444,3427
20240118,133500,169349643,446,446,446,446,0
20240118,133400,169349643,446,445,446,445,1804
20240118,133300,168546862,445,446,446,445,2019
20240118,133200,167647511,446,446,446,446,0
20240118,133100,167647511,446,445,446,445,321
20240118,133000,167504665,447,447,447,447,0
20240118,132900,167504665,447,447,447,447,0
20240118,132800,167504665,447,447,447,447,4
20240118,132700,167502877,447,447,447,447,0
20240118,132600,167502877,447,447,447,447,0
20240118,132500,167502877,447,447,447,447,0
20240118,132400,167502877,447,447,447,447,6
20240118,132300,167500195,446,444,446,444,1440
20240118,132200,166859958,447,447,447,447,2
20240118,132100,166859064,447,447,447,447,0
20240118,132000,166859064,447,445,447,445,7548
20240118,131900,163500202,445,445,445,445,4
20240118,131800,163498422,447,447,447,447,1
20240118,131700,163497975,447,447,447,447,125
20240118,131600,163442100,447,447,447,447,0
20240118,131500,163442100,447,447,447,447,9
20240118,131400,163438077,447,447,447,447,0
20240118,131300,163438077,447,447,447,447,52
20240118,131200,163414833,445,447,447,445,14
20240118,131100,163408587,445,445,445,445,1
20240118,131000,163408142,447,447,447,447,2
20240118,130900,163407248,445,445,445,445,1
20240118,130800,163406803,445,447,447,445,30
20240118,130700,163393451,447,447,447,447,0
20240118,130600,163393451,447,447,447,447,0
20240118,130500,163393451,447,447,447,447,1
20240118,130400,163393004,446,447,447,446,818
20240118,130300,163028174,447,447,447,447,6
20240118,130200,163025492,447,447,447,447,1
20240118,130100,163025045,445,445,445,445,0
20240118,130000,163025045,445,445,445,445,23
20240118,125900,163014810,447,447,447,447,22
20240118,125800,163004976,448,448,448,448,1
20240118,125700,163004528,445,445,445,445,1000
20240118,125600,162559528,446,448,448,446,8943
20240118,125500,158570948,446,446,446,446,6
20240118,125400,158568272,448,448,448,448,8
20240118,125300,158564688,448,448,448,448,1
20240118,125200,158564240,448,446,448,446,801
20240118,125100,158206992,448,448,448,447,104
20240118,125000,158160500,448,448,448,448,0
20240118,124900,158160500,448,448,448,448,1
20240118,124800,158160052,447,448,448,447,4
20240118,124700,158158263,447,447,447,447,100
20240118,124600,158113563,447,447,448,447,5
20240118,124500,158111325,448,446,448,446,13
20240118,124400,158105505,447,448,448,447,24380
20240118,124300,147207644,447,447,447,447,2117
20240118,124200,146261345,447,447,447,447,10
20240118,124100,146256875,447,447,447,447,6
20240118,124000,146254193,446,447,447,446,13
20240118,123900,146248384,447,447,447,447,1
20240118,123800,146247937,446,446,446,446,0
20240118,123700,146247937,446,447,447,446,4
20240118,123600,146246151,446,445,446,445,10566
20240118,123500,141533765,445,444,445,444,23
20240118,123400,141523552,444,444,444,444,1
20240118,123300,141523108,444,446,446,444,153
20240118,123200,141455021,446,446,446,446,1
20240118,123100,141454575,446,446,446,446,0
20240118,123000,141454575,446,445,446,445,80
20240118,122900,141418896,446,445,446,445,51
20240118,122800,141396200,444,444,444,444,786
20240118,122700,141047216,444,444,444,444,0
20240118,122600,141047216,444,444,444,444,60
20240118,122500,141020576,444,444,444,444,0
20240118,122400,141020576,444,443,444,443,101
20240118,122300,140975832,443,444,444,443,3
20240118,122200,140974501,443,443,443,443,0
20240118,122100,140974501,443,443,443,443,0
20240118,122000,140974501,443,443,443,443,0
20240118,121900,140974501,443,443,443,443,3
20240118,121800,140973172,444,444,444,444,0
20240118,121700,140973172,444,444,444,444,0
20240118,121600,140973172,444,444,444,444,2
20240118,121500,140972284,443,443,443,443,0
20240118,121400,140972284,443,443,443,443,0
20240118,121300,140972284,443,443,443,443,3
20240118,121200,140970955,444,444,444,444,2
20240118,121100,140970067,443,443,443,443,0
20240118,121000,140970067,443,443,444,443,798
20240118,120900,140616123,442,443,443,442,1006
20240118,120800,140170466,443,443,443,443,1
20240118,120700,140170023,443,443,444,443,1005
20240118,120600,139724805,443,442,443,442,6146
20240118,120500,137005973,443,442,443,442,15156
20240118,120400,130292102,442,442,442,438,44512
20240118,120300,110721347,443,443,443,443,1
20240118,120200,110720904,443,443,443,443,0
20240118,120100,110720904,443,443,443,443,505
20240118,120000,110497189,442,442,442,442,3
20240118,115900,110495863,443,443,443,443,1
20240118,115800,110495420,442,443,443,442,3520
20240118,115700,108938560,443,443,443,443,0
20240118,115600,108938560,443,444,444,443,2149
20240118,115500,107986253,444,447,447,444,16728
20240118,115400,100559015,445,446,446,445,4516
20240118,115300,98548394,447,447,447,447,1
20240118,115200,98547947,445,445,445,445,5
20240118,115100,98545722,446,446,446,446,0
20240118,115000,98545722,446,446,446,446,0
20240118,114900,98545722,446,446,446,446,10
20240118,114800,98541262,447,447,447,447,0
20240118,114700,98541262,447,447,447,447,2
20240118,114600,98540368,445,447,447,445,11
20240118,114500,98535468,446,446,446,446,0
20240118,114400,98535468,446,445,446,444,5604
20240118,114300,96045284,446,446,446,446,1
20240118,114200,96044838,445,445,445,445,144
20240118,114100,95980758,447,447,447,447,0
20240118,114000,95980758,447,447,447,447,0
20240118,113900,95980758,447,447,447,447,0
20240118,113800,95980758,447,447,447,447,6
20240118,113700,95978076,447,447,447,447,20
20240118,113600,95969136,445,445,445,445,0
20240118,113500,95969136,445,445,445,445,0
20240118,113400,95969136,445,447,447,445,2
20240118,113300,95968244,445,445,445,445,0
20240118,113200,95968244,445,447,447,445,201
20240118,113100,95878399,447,447,447,447,0
20240118,113000,95878399,447,447,447,447,0
20240118,112900,95878399,447,444,447,444,306
20240118,112800,95742532,445,445,445,445,0
20240118,112700,95742532,445,445,445,445,26
20240118,112600,95730962,445,445,445,445,0
20240118,112500,95730962,445,445,445,445,4023
20240118,112400,93940727,445,445,445,445,0
20240118,112300,93940727,445,446,446,445,5001
20240118,112200,91715281,446,448,448,446,2079
20240118,112100,90788025,446,447,447,446,1002
20240118,112000,90340133,448,448,448,448,10
20240118,111900,90335653,448,448,448,448,4
20240118,111800,90333861,448,448,448,448,0
20240118,111700,90333861,448,448,448,448,153
20240118,111600,90265317,448,448,448,448,43
20240118,111500,90246053,448,448,448,448,105
20240118,111400,90199013,448,448,448,448,5
20240118,111300,90196773,446,446,446,446,1
20240118,111200,90196327,446,448,448,446,70
20240118,111100,90165037,447,447,447,447,0
20240118,111000,90165037,447,447,447,447,33
20240118,110900,90150286,446,447,447,446,500
20240118,110800,89927022,447,448,448,447,1003
20240118,110700,89478679,448,450,450,448,51
20240118,110600,89455829,448,448,448,448,0
20240118,110500,89455829,448,448,448,448,373
20240118,110400,89288725,449,450,450,449,251
20240118,110300,89175975,450,450,450,450,3
20240118,110200,89174625,450,450,450,450,0
20240118,110100,89174625,450,450,450,450,6
20240118,110000,89171925,450,450,450,450,0
20240118,105900,89171925,450,450,450,450,0
20240118,105800,89171925,450,450,450,450,1053
20240118,105700,88698075,448,448,448,448,456
20240118,105600,88493787,450,450,450,450,2
20240118,105500,88492887,448,448,448,448,2
20240118,105400,88491991,448,448,448,448,0
20240118,105300,88491991,448,448,448,448,2
20240118,105200,88491095,447,447,447,447,1
20240118,105100,88490648,450,450,450,450,3
20240118,105000,88489298,450,450,450,450,0
20240118,104900,88489298,450,450,450,450,1
20240118,104800,88488848,450,450,450,450,0
20240118,104700,88488848,450,447,450,447,226
20240118,104600,88387817,448,448,448,448,64
20240118,104500,88359145,448,448,448,448,2903
20240118,104400,87058601,448,448,448,448,657
20240118,104300,86764265,448,448,448,448,0
20240118,104200,86764265,448,449,449,448,837
20240118,104100,86389242,449,449,449,449,0
20240118,104000,86389242,449,450,450,449,1010
20240118,103900,85935742,449,449,449,449,151
20240118,103800,85867943,450,450,450,450,302
20240118,103700,85732043,450,450,450,450,0
20240118,103600,85732043,450,450,450,450,303
20240118,103500,85595693,448,450,450,448,493
20240118,103400,85374336,449,449,449,449,166
20240118,103300,85299802,449,448,449,448,1006
20240118,103200,84848459,448,448,448,448,0
20240118,103100,84848459,448,448,448,448,33
20240118,103000,84833675,449,448,449,448,75
20240118,102900,84800010,447,447,447,447,201
20240118,102800,84710163,447,449,449,447,1023
20240118,102700,84250838,448,448,448,448,1
20240118,102600,84250390,448,448,448,447,1081
20240118,102500,83766103,448,448,449,448,16237
20240118,102400,76491919,448,448,449,448,3
20240118,102300,76490574,449,449,449,449,1
20240118,102200,76490125,449,449,449,449,920
20240118,102100,76077045,449,449,450,449,1177
20240118,102000,75548502,450,451,451,450,477
20240118,101900,75333850,451,450,451,450,301
20240118,101800,75198378,449,449,450,448,3043
20240118,101700,73832052,450,450,450,449,4350
20240118,101600,71877842,449,448,450,448,9380
20240118,101500,67660224,449,449,449,449,3028
20240118,101400,66300652,449,449,449,449,1011
20240118,101300,65846713,448,447,448,447,1545
20240118,101200,65154554,447,448,448,447,1136
20240118,101100,64645627,448,447,448,447,2
20240118,101000,64644732,447,447,448,447,1252
20240118,100900,64085087,447,448,448,447,101
20240118,100800,64039840,448,448,448,448,20
20240118,100700,64030880,448,446,448,446,3
20240118,100600,64029538,447,447,447,447,1471
20240118,100500,63372001,446,446,446,446,1
20240118,100400,63371555,446,447,447,446,7
20240118,100300,63368427,446,446,446,446,618
20240118,100200,63092799,446,448,448,446,3
20240118,100100,63091457,448,446,449,446,16
20240118,100000,63084285,446,448,449,446,2922
20240118,095900,61776332,448,449,449,448,102
20240118,095800,61730535,448,449,449,448,298
20240118,095700,61596736,449,448,449,448,1274
20240118,095600,61024821,448,445,448,445,1415
20240118,095500,60392892,446,446,446,446,5
20240118,095400,60390662,446,445,446,445,3
20240118,095300,60389326,448,448,448,448,12
20240118,095200,60383950,448,448,448,447,70
20240118,095100,60352591,448,444,448,444,2
20240118,095000,60351699,445,444,449,444,3509
20240118,094900,58791835,445,445,445,444,674
20240118,094800,58491908,445,444,445,444,4318
20240118,094700,56574715,442,441,442,441,1894
20240118,094600,55738108,442,442,442,442,2
20240118,094500,55737224,442,442,442,442,234
20240118,094400,55633796,442,442,442,442,4
20240118,094300,55632028,441,442,443,441,7509
20240118,094200,52319243,443,443,443,443,26
20240118,094100,52307725,443,440,443,440,4491
20240118,094000,50326696,440,442,442,440,664
20240118,093900,50034436,442,442,442,442,15
20240118,093800,50027806,442,440,442,440,25770
20240118,093700,38670487,440,440,440,440,198
20240118,093600,38583367,440,440,440,440,6
20240118,093500,38580727,440,440,440,440,0
20240118,093400,38580727,440,440,440,440,3055
20240118,093300,37236527,440,440,440,440,10
20240118,093200,37232127,440,440,440,440,1
20240118,093100,37231687,439,439,439,439,210
20240118,093000,37139497,440,440,440,440,168
20240118,092900,37065577,439,440,440,439,2
20240118,092800,37064698,440,439,440,439,24833
20240118,092700,26162996,438,438,438,438,1
20240118,092600,26162558,438,438,438,438,3112
20240118,092500,24799502,439,439,439,438,62
20240118,092400,24772285,439,439,439,439,91
20240118,092300,24732336,439,439,439,439,8031
20240118,092200,21206727,440,440,440,440,1
20240118,092100,21206287,439,441,441,439,154
20240118,092000,21138677,439,439,439,439,1
20240118,091900,21138238,439,439,439,439,9
20240118,091800,21134287,441,441,441,439,107
20240118,091700,21087104,441,441,441,441,13
20240118,091600,21081371,441,441,441,441,6
20240118,091500,21078725,439,441,441,439,2
20240118,091400,21077845,441,441,441,439,3
20240118,091300,21076524,440,438,441,438,1743
20240118,091200,20309803,438,439,439,438,7405
20240118,091100,17065853,440,440,440,440,1522
20240118,091000,16396173,440,438,440,438,1003
20240118,090900,15956853,438,440,440,438,3323
20240118,090800,14500222,440,441,441,440,55
20240118,090700,14476019,441,439,441,439,3
20240118,090600,14474698,439,439,440,439,5040
20240118,090500,12261108,439,440,440,438,2367
20240118,090400,11221986,440,440,440,439,602
20240118,090300,10957127,439,439,439,439,61
20240118,090200,10930348,437,437,437,437,4
20240118,090100,10928600,438,437,438,437,3187
20240118,090000,9532718,437,437,437,437,21814