stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,212200,239127822,585,585,585,585,4301
20240118,212100,239127822,585,585,585,585,0
20240118,212000,239127822,585,585,585,585,0
20240118,211900,239127822,585,585,585,585,0
20240118,211800,239127822,585,585,585,585,0
20240118,211700,239127822,585,585,585,585,0
20240118,211600,239127822,585,585,585,585,0
20240118,211500,239127822,585,585,585,585,0
20240118,211400,239127822,585,585,585,585,0
20240118,211300,239127822,585,585,585,585,0
20240118,211200,239127822,585,585,585,585,0
20240118,211100,239127822,585,585,585,585,0
20240118,211000,239127822,585,585,585,585,0
20240118,210900,239127822,585,585,585,585,0
20240118,210800,239127822,585,585,585,585,0
20240118,210700,239127822,585,585,585,585,0
20240118,210600,239127822,585,585,585,585,0
20240118,210500,239127822,585,585,585,585,0
20240118,210400,239127822,585,585,585,585,0
20240118,210300,239127822,585,585,585,585,0
20240118,210200,239127822,585,585,585,585,0
20240118,210100,239127822,585,585,585,585,0
20240118,210000,239127822,585,585,585,585,0
20240118,205900,239127822,585,585,585,585,0
20240118,205800,239127822,585,585,585,585,0
20240118,205700,239127822,585,585,585,585,0
20240118,205600,239127822,585,585,585,585,0
20240118,205500,239127822,585,585,585,585,0
20240118,205400,239127822,585,585,585,585,0
20240118,205300,239127822,585,585,585,585,0
20240118,205200,239127822,585,585,585,585,4301
20240118,205100,239127822,585,585,585,585,0
20240118,205000,239127822,585,585,585,585,0
20240118,204900,239127822,585,585,585,585,0
20240118,204800,239127822,585,585,585,585,0
20240118,204700,239127822,585,585,585,585,0
20240118,204600,239127822,585,585,585,585,0
20240118,204500,239127822,585,585,585,585,0
20240118,204400,239127822,585,585,585,585,0
20240118,204300,239127822,585,585,585,585,0
20240118,204200,239127822,585,585,585,585,0
20240118,204100,239127822,585,585,585,585,0
20240118,204000,239127822,585,585,585,585,0
20240118,203900,239127822,585,585,585,585,0
20240118,203800,239127822,585,585,585,585,0
20240118,203700,239127822,585,585,585,585,0
20240118,203600,239127822,585,585,585,585,0
20240118,203500,239127822,585,585,585,585,0
20240118,203400,239127822,585,585,585,585,0
20240118,203300,239127822,585,585,585,585,0
20240118,203200,239127822,585,585,585,585,0
20240118,203100,239127822,585,585,585,585,0
20240118,203000,239127822,585,585,585,585,0
20240118,202900,239127822,585,585,585,585,0
20240118,202800,239127822,585,585,585,585,0
20240118,202700,239127822,585,585,585,585,0
20240118,202600,239127822,585,585,585,585,0
20240118,202500,239127822,585,585,585,585,0
20240118,202400,239127822,585,585,585,585,0
20240118,202300,239127822,585,585,585,585,0
20240118,202200,239127822,585,585,585,585,4301
20240118,202100,239127822,585,585,585,585,0
20240118,202000,239127822,585,585,585,585,0
20240118,201900,239127822,585,585,585,585,0
20240118,201800,239127822,585,585,585,585,0
20240118,201700,239127822,585,585,585,585,0
20240118,201600,239127822,585,585,585,585,0
20240118,201500,239127822,585,585,585,585,0
20240118,201400,239127822,585,585,585,585,0
20240118,201300,239127822,585,585,585,585,0
20240118,201200,239127822,585,585,585,585,0
20240118,201100,239127822,585,585,585,585,0
20240118,201000,239127822,585,585,585,585,0
20240118,200900,239127822,585,585,585,585,0
20240118,200800,239127822,585,585,585,585,0
20240118,200700,239127822,585,585,585,585,0
20240118,200600,239127822,585,585,585,585,0
20240118,200500,239127822,585,585,585,585,0
20240118,200400,239127822,585,585,585,585,0
20240118,200300,239127822,585,585,585,585,0
20240118,200200,239127822,585,585,585,585,0
20240118,200100,239127822,585,585,585,585,0
20240118,200000,239127822,585,585,585,585,0
20240118,195900,239127822,585,585,585,585,0
20240118,195800,239127822,585,585,585,585,0
20240118,195700,239127822,585,585,585,585,0
20240118,195600,239127822,585,585,585,585,0
20240118,195500,239127822,585,585,585,585,0
20240118,195400,239127822,585,585,585,585,0
20240118,195300,239127822,585,585,585,585,0
20240118,195200,239127822,585,585,585,585,4301
20240118,195100,239127822,585,585,585,585,0
20240118,195000,239127822,585,585,585,585,0
20240118,194900,239127822,585,585,585,585,0
20240118,194800,239127822,585,585,585,585,0
20240118,194700,239127822,585,585,585,585,0
20240118,194600,239127822,585,585,585,585,0
20240118,194500,239127822,585,585,585,585,0
20240118,194400,239127822,585,585,585,585,0
20240118,194300,239127822,585,585,585,585,0
20240118,194200,239127822,585,585,585,585,0
20240118,194100,239127822,585,585,585,585,0
20240118,194000,239127822,585,585,585,585,0
20240118,193900,239127822,585,585,585,585,0
20240118,193800,239127822,585,585,585,585,0
20240118,193700,239127822,585,585,585,585,0
20240118,193600,239127822,585,585,585,585,0
20240118,193500,239127822,585,585,585,585,0
20240118,193400,239127822,585,585,585,585,0
20240118,193300,239127822,585,585,585,585,0
20240118,193200,239127822,585,585,585,585,0
20240118,193100,239127822,585,585,585,585,0
20240118,193000,239127822,585,585,585,585,0
20240118,192900,239127822,585,585,585,585,0
20240118,192800,239127822,585,585,585,585,0
20240118,192700,239127822,585,585,585,585,0
20240118,192600,239127822,585,585,585,585,0
20240118,192500,239127822,585,585,585,585,0
20240118,192400,239127822,585,585,585,585,0
20240118,192300,239127822,585,585,585,585,0
20240118,192200,239127822,585,585,585,585,4301
20240118,192100,239127822,585,585,585,585,0
20240118,192000,239127822,585,585,585,585,0
20240118,191900,239127822,585,585,585,585,0
20240118,191800,239127822,585,585,585,585,0
20240118,191700,239127822,585,585,585,585,0
20240118,191600,239127822,585,585,585,585,0
20240118,191500,239127822,585,585,585,585,0
20240118,191400,239127822,585,585,585,585,0
20240118,191300,239127822,585,585,585,585,0
20240118,191200,239127822,585,585,585,585,0
20240118,191100,239127822,585,585,585,585,0
20240118,191000,239127822,585,585,585,585,0
20240118,190900,239127822,585,585,585,585,0
20240118,190800,239127822,585,585,585,585,0
20240118,190700,239127822,585,585,585,585,0
20240118,190600,239127822,585,585,585,585,0
20240118,190500,239127822,585,585,585,585,0
20240118,190400,239127822,585,585,585,585,0
20240118,190300,239127822,585,585,585,585,0
20240118,190200,239127822,585,585,585,585,0
20240118,190100,239127822,585,585,585,585,0
20240118,190000,239127822,585,585,585,585,0
20240118,185900,239127822,585,585,585,585,0
20240118,185800,239127822,585,585,585,585,0
20240118,185700,239127822,585,585,585,585,0
20240118,185600,239127822,585,585,585,585,0
20240118,185500,239127822,585,585,585,585,0
20240118,185400,239127822,585,585,585,585,0
20240118,185300,239127822,585,585,585,585,0
20240118,185200,239127822,585,585,585,585,4301
20240118,185100,239127822,585,585,585,585,0
20240118,185000,239127822,585,585,585,585,0
20240118,184900,239127822,585,585,585,585,0
20240118,184800,239127822,585,585,585,585,0
20240118,184700,239127822,585,585,585,585,0
20240118,184600,239127822,585,585,585,585,0
20240118,184500,239127822,585,585,585,585,0
20240118,184400,239127822,585,585,585,585,0
20240118,184300,239127822,585,585,585,585,0
20240118,184200,239127822,585,585,585,585,0
20240118,184100,239127822,585,585,585,585,0
20240118,184000,239127822,585,585,585,585,0
20240118,183900,239127822,585,585,585,585,0
20240118,183800,239127822,585,585,585,585,0
20240118,183700,239127822,585,585,585,585,0
20240118,183600,239127822,585,585,585,585,0
20240118,183500,239127822,585,585,585,585,0
20240118,183400,239127822,585,585,585,585,0
20240118,183300,239127822,585,585,585,585,0
20240118,183200,239127822,585,585,585,585,0
20240118,183100,239127822,585,585,585,585,0
20240118,183000,239127822,585,585,585,585,0
20240118,182900,239127822,585,585,585,585,0
20240118,182800,239127822,585,585,585,585,0
20240118,182700,239127822,585,585,585,585,0
20240118,182600,239127822,585,585,585,585,0
20240118,182500,239127822,585,585,585,585,0
20240118,182400,239127822,585,585,585,585,0
20240118,182300,239127822,585,585,585,585,0
20240118,182200,239127822,585,585,585,585,4301
20240118,182100,239127822,585,585,585,585,0
20240118,182000,239127822,585,585,585,585,0
20240118,181900,239127822,585,585,585,585,0
20240118,181800,239127822,585,585,585,585,0
20240118,181700,239127822,585,585,585,585,0
20240118,181600,239127822,585,585,585,585,0
20240118,181500,239127822,585,585,585,585,0
20240118,181400,239127822,585,585,585,585,0
20240118,181300,239127822,585,585,585,585,0
20240118,181200,239127822,585,585,585,585,0
20240118,181100,239127822,585,585,585,585,0
20240118,181000,239127822,585,585,585,585,0
20240118,180900,239127822,585,585,585,585,0
20240118,180800,239127822,585,585,585,585,0
20240118,180700,239127822,585,585,585,585,0
20240118,180600,239127822,585,585,585,585,0
20240118,180500,239127822,585,585,585,585,0
20240118,180400,239127822,585,585,585,585,0
20240118,180300,239127822,585,585,585,585,0
20240118,180200,239127822,585,585,585,585,0
20240118,180100,239127822,585,585,585,585,0
20240118,180000,239127822,585,585,585,585,0
20240118,175900,239127822,585,585,585,585,0
20240118,175800,239127822,585,585,585,585,0
20240118,175700,239127822,585,585,585,585,0
20240118,175600,239127822,585,585,585,585,0
20240118,175500,239127822,585,585,585,585,0
20240118,175400,239127822,585,585,585,585,0
20240118,175300,239127822,585,585,585,585,0
20240118,175200,239127822,585,585,585,585,4301
20240118,175100,239127822,585,585,585,585,0
20240118,175000,239127822,585,585,585,585,0
20240118,174900,239127822,585,585,585,585,0
20240118,174800,239127822,585,585,585,585,0
20240118,174700,239127822,585,585,585,585,0
20240118,174600,239127822,585,585,585,585,0
20240118,174500,239127822,585,585,585,585,0
20240118,174400,239127822,585,585,585,585,0
20240118,174300,239127822,585,585,585,585,0
20240118,174200,239127822,585,585,585,585,0
20240118,174100,239127822,585,585,585,585,0
20240118,174000,239127822,585,585,585,585,0
20240118,173900,239127822,585,585,585,585,0
20240118,173800,239127822,585,585,585,585,0
20240118,173700,239127822,585,585,585,585,0
20240118,173600,239127822,585,585,585,585,0
20240118,173500,239127822,585,585,585,585,0
20240118,173400,239127822,585,585,585,585,0
20240118,173300,239127822,585,585,585,585,0
20240118,173200,239127822,585,585,585,585,0
20240118,173100,239127822,585,585,585,585,0
20240118,173000,239127822,585,585,585,585,0
20240118,172900,239127822,585,585,585,585,0
20240118,172800,239127822,585,585,585,585,0
20240118,172700,239127822,585,585,585,585,0
20240118,172600,239127822,585,585,585,585,0
20240118,172500,239127822,585,585,585,585,0
20240118,172400,239127822,585,585,585,585,0
20240118,172300,239127822,585,585,585,585,0
20240118,172200,239127822,585,585,585,585,4301
20240118,172100,239127822,585,585,585,585,0
20240118,172000,239127822,585,585,585,585,0
20240118,171900,239127822,585,585,585,585,0
20240118,171800,239127822,585,585,585,585,0
20240118,171700,239127822,585,585,585,585,0
20240118,171600,239127822,585,585,585,585,0
20240118,171500,239127822,585,585,585,585,0
20240118,171400,239127822,585,585,585,585,0
20240118,171300,239127822,585,585,585,585,0
20240118,171200,239127822,585,585,585,585,0
20240118,171100,239127822,585,585,585,585,0
20240118,171000,239127822,585,585,585,585,0
20240118,170900,239127822,585,585,585,585,0
20240118,170800,239127822,585,585,585,585,0
20240118,170700,239127822,585,585,585,585,0
20240118,170600,239127822,585,585,585,585,0
20240118,170500,239127822,585,585,585,585,0
20240118,170400,239127822,585,585,585,585,0
20240118,170300,239127822,585,585,585,585,0
20240118,170200,239127822,585,585,585,585,0
20240118,170100,239127822,585,585,585,585,0
20240118,170000,239127822,585,585,585,585,0
20240118,165900,239127822,585,585,585,585,0
20240118,165800,239127822,585,585,585,585,0
20240118,165700,239127822,585,585,585,585,0
20240118,165600,239127822,585,585,585,585,0
20240118,165500,239127822,585,585,585,585,0
20240118,165400,239127822,585,585,585,585,0
20240118,165300,239127822,585,585,585,585,0
20240118,165200,239127822,585,585,585,585,4301
20240118,165100,239127822,585,585,585,585,0
20240118,165000,239127822,585,585,585,585,0
20240118,164900,239127822,585,585,585,585,0
20240118,164800,239127822,585,585,585,585,0
20240118,164700,239127822,585,585,585,585,0
20240118,164600,239127822,585,585,585,585,0
20240118,164500,239127822,585,585,585,585,0
20240118,164400,239127822,585,585,585,585,0
20240118,164300,239127822,585,585,585,585,0
20240118,164200,239127822,585,585,585,585,0
20240118,164100,239127822,585,585,585,585,0
20240118,164000,239127822,585,585,585,585,0
20240118,163900,239127822,585,585,585,585,0
20240118,163800,239127822,585,585,585,585,0
20240118,163700,239127822,585,585,585,585,0
20240118,163600,239127822,585,585,585,585,0
20240118,163500,239127822,585,585,585,585,0
20240118,163400,239127822,585,585,585,585,0
20240118,163300,239127822,585,585,585,585,0
20240118,163200,239127822,585,585,585,585,0
20240118,163100,239127822,585,585,585,585,0
20240118,163000,239127822,585,585,585,585,0
20240118,162900,239127822,585,585,585,585,0
20240118,162800,239127822,585,585,585,585,0
20240118,162700,239127822,585,585,585,585,0
20240118,162600,239127822,585,585,585,585,0
20240118,162500,239127822,585,585,585,585,0
20240118,162400,239127822,585,585,585,585,0
20240118,162300,239127822,585,585,585,585,0
20240118,162200,239127822,585,585,585,585,4301
20240118,162100,239127822,585,585,585,585,0
20240118,162000,239127822,585,585,585,585,0
20240118,161900,239127822,585,585,585,585,0
20240118,161800,239127822,585,585,585,585,0
20240118,161700,239127822,585,585,585,585,0
20240118,161600,239127822,585,585,585,585,0
20240118,161500,239127822,585,585,585,585,0
20240118,161400,239127822,585,585,585,585,0
20240118,161300,239127822,585,585,585,585,0
20240118,161200,239127822,585,585,585,585,0
20240118,161100,239127822,585,585,585,585,0
20240118,161000,239127822,585,585,585,585,0
20240118,160900,239127822,585,585,585,585,0
20240118,160800,239127822,585,585,585,585,0
20240118,160700,239127822,585,585,585,585,0
20240118,160600,239127822,585,585,585,585,0
20240118,160500,239127822,585,585,585,585,0
20240118,160400,239127822,585,585,585,585,0
20240118,160300,239127822,585,585,585,585,0
20240118,160200,239127822,585,585,585,585,0
20240118,160100,239127822,585,585,585,585,0
20240118,160000,239127822,585,585,585,585,0
20240118,155900,239127822,585,585,585,585,0
20240118,155800,239127822,585,585,585,585,0
20240118,155700,239127822,585,585,585,585,0
20240118,155600,239127822,585,585,585,585,0
20240118,155500,239127822,585,585,585,585,0
20240118,155400,239127822,585,585,585,585,0
20240118,155300,239127822,585,585,585,585,0
20240118,155200,239127822,585,585,585,585,4301
20240118,155100,239127822,585,585,585,585,0
20240118,155000,239127822,585,585,585,585,0
20240118,154900,239127822,585,585,585,585,0
20240118,154800,239127822,585,585,585,585,0
20240118,154700,239127822,585,585,585,585,0
20240118,154600,239127822,585,585,585,585,0
20240118,154500,239127822,585,585,585,585,0
20240118,154400,239127822,585,585,585,585,0
20240118,154300,239127822,585,585,585,585,0
20240118,154200,239127822,585,585,585,585,0
20240118,154100,239127822,585,585,585,585,0
20240118,154000,239127822,585,585,585,585,0
20240118,153900,239127822,585,585,585,585,0
20240118,153800,239127822,585,585,585,585,0
20240118,153700,239127822,585,585,585,585,0
20240118,153600,239127822,585,585,585,585,0
20240118,153500,239127822,585,585,585,585,0
20240118,153400,239127822,585,585,585,585,0
20240118,153300,239127822,585,585,585,585,0
20240118,153200,239127822,585,585,585,585,0
20240118,153100,239127822,585,585,585,585,0
20240118,153000,239127822,585,585,585,585,4301
20240118,152900,236611737,588,588,588,588,0
20240118,152800,236611737,588,588,588,588,0
20240118,152700,236611737,588,588,588,588,0
20240118,152600,236611737,588,588,588,588,0
20240118,152500,236611737,588,588,588,588,0
20240118,152400,236611737,588,588,588,588,0
20240118,152300,236611737,588,588,588,588,0
20240118,152200,236611737,588,588,588,588,0
20240118,152100,236611737,588,588,588,588,0
20240118,152000,236611737,588,588,588,588,0
20240118,151900,236611737,588,588,588,588,1
20240118,151800,236611149,588,588,588,588,1
20240118,151700,236610561,585,588,588,585,479
20240118,151600,236330102,587,587,587,587,2446
20240118,151500,234894300,585,586,586,585,200
20240118,151400,234777291,588,588,588,588,352
20240118,151300,234570315,588,588,588,588,1
20240118,151200,234569727,585,588,588,585,625
20240118,151100,234203945,586,586,586,586,0
20240118,151000,234203945,586,586,586,586,500
20240118,150900,233910945,586,586,586,586,0
20240118,150800,233910945,586,589,589,586,897
20240118,150700,233383510,588,589,589,588,2002
20240118,150600,232206332,589,588,589,588,101
20240118,150500,232146943,589,587,589,587,5842
20240118,150400,228715583,586,586,586,586,0
20240118,150300,228715583,586,586,586,586,0
20240118,150200,228715583,586,586,586,586,160
20240118,150100,228621823,588,588,588,588,62
20240118,150000,228585367,586,588,588,586,2100
20240118,145900,227354567,588,588,588,588,0
20240118,145800,227354567,588,585,588,585,151
20240118,145700,227266229,585,588,589,585,12676
20240118,145600,219807572,589,589,589,589,0
20240118,145500,219807572,589,586,589,586,48
20240118,145400,219779441,586,586,586,586,401
20240118,145300,219544455,589,589,589,586,1819
20240118,145200,218477499,589,589,589,589,126
20240118,145100,218403285,589,589,589,589,0
20240118,145000,218403285,589,589,589,589,20
20240118,144900,218391505,589,589,589,589,0
20240118,144800,218391505,589,587,589,587,6682
20240118,144700,214457671,587,587,587,587,108
20240118,144600,214394275,587,587,587,587,3
20240118,144500,214392514,589,587,589,587,556
20240118,144400,214066030,589,589,589,589,3697
20240118,144300,211888497,590,587,590,587,800
20240118,144200,211417196,587,589,589,587,11
20240118,144100,211410719,589,589,589,589,0
20240118,144000,211410719,589,587,589,587,1229
20240118,143900,210687085,586,586,586,586,470
20240118,143800,210411665,589,588,589,588,6000
20240118,143700,206878562,588,587,589,587,1113
20240118,143600,206225007,587,587,589,587,10450
20240118,143500,200084798,587,584,587,584,6138
20240118,143400,196496974,583,582,583,582,3855
20240118,143300,194249754,581,583,583,581,334
20240118,143200,194055034,583,580,583,580,12242
20240118,143100,186937987,580,580,580,580,0
20240118,143000,186937987,580,578,580,578,9
20240118,142900,186932778,578,578,578,578,6003
20240118,142800,183463044,577,576,578,575,6339
20240118,142700,179812099,579,579,579,579,0
20240118,142600,179812099,579,579,579,579,83
20240118,142500,179764042,580,580,580,580,1670
20240118,142400,178795442,580,581,582,577,4825
20240118,142300,176007648,581,581,581,581,20
20240118,142200,175996028,580,577,580,573,4806
20240118,142100,173223507,580,580,580,580,0
20240118,142000,173223507,580,580,580,580,0
20240118,141900,173223507,580,580,580,580,0
20240118,141800,173223507,580,580,580,580,0
20240118,141700,173223507,580,580,580,580,227
20240118,141600,173091847,580,580,580,580,1493
20240118,141500,172225907,577,577,577,577,99
20240118,141400,172168784,576,576,576,576,0
20240118,141300,172168784,576,576,576,576,0
20240118,141200,172168784,576,576,576,576,0
20240118,141100,172168784,576,576,576,576,0
20240118,141000,172168784,576,581,581,576,1111
20240118,140900,171528843,576,576,576,576,1300
20240118,140800,170780043,575,575,575,575,0
20240118,140700,170780043,575,575,575,575,0
20240118,140600,170780043,575,575,575,575,343
20240118,140500,170582818,575,575,575,575,910
20240118,140400,170059568,574,573,574,573,6
20240118,140300,170056127,571,574,574,571,2078
20240118,140200,168869457,573,573,573,573,9
20240118,140100,168864300,571,571,571,571,33
20240118,140000,168845457,571,571,571,571,3000
20240118,135900,167132457,571,573,573,571,706
20240118,135800,166728770,573,573,573,573,0
20240118,135700,166728770,573,572,573,572,6
20240118,135600,166725333,572,572,572,572,6
20240118,135500,166721901,572,572,572,572,253
20240118,135400,166577185,572,572,572,572,13
20240118,135300,166569749,572,572,572,572,3000
20240118,135200,164853749,572,573,573,572,4366
20240118,135100,162355355,573,574,574,573,6823
20240118,135000,158442494,575,575,575,575,1376
20240118,134900,157651294,575,575,575,575,1
20240118,134800,157650719,575,575,575,575,519
20240118,134700,157352294,575,575,575,575,3453
20240118,134600,155366819,575,576,576,575,416
20240118,134500,155127204,576,576,576,576,0
20240118,134400,155127204,576,576,576,576,1206
20240118,134300,154432548,576,576,576,576,4
20240118,134200,154430244,577,577,577,577,6074
20240118,134100,150925546,578,578,578,578,0
20240118,134000,150925546,578,578,578,578,4019
20240118,133900,148602564,578,579,579,578,8491
20240118,133800,143688275,580,580,580,579,516
20240118,133700,143389130,580,581,581,580,3454
20240118,133600,141382359,581,581,581,581,988
20240118,133500,140808331,580,580,580,580,14
20240118,133400,140800211,580,581,581,580,9
20240118,133300,140794985,581,580,581,579,5635
20240118,133200,137527055,581,581,583,581,2602
20240118,133100,136013316,581,581,581,581,1101
20240118,133000,135373635,581,581,581,581,100
20240118,132900,135315535,581,580,581,580,76
20240118,132800,135271439,580,580,580,580,1000
20240118,132700,134691439,580,580,580,580,50
20240118,132600,134662439,580,580,580,580,11
20240118,132500,134656059,579,579,580,579,25
20240118,132400,134641570,579,579,579,579,0
20240118,132300,134641570,579,579,579,579,0
20240118,132200,134641570,579,579,579,579,0
20240118,132100,134641570,579,579,579,579,3000
20240118,132000,132904570,580,580,580,580,1
20240118,131900,132903990,579,579,579,579,5
20240118,131800,132901095,580,580,580,580,0
20240118,131700,132901095,580,580,580,580,0
20240118,131600,132901095,580,580,580,580,867
20240118,131500,132398235,580,580,580,580,140
20240118,131400,132317035,581,580,581,580,13
20240118,131300,132309492,579,579,579,579,1
20240118,131200,132308913,581,581,581,581,60
20240118,131100,132274053,581,581,581,581,10110
20240118,131000,126400143,580,579,580,579,6185
20240118,130900,122818748,579,579,579,579,4079
20240118,130800,120457007,577,578,578,577,2170
20240118,130700,119203733,578,578,578,578,20
20240118,130600,119192173,578,578,578,578,0
20240118,130500,119192173,578,578,578,578,1527
20240118,130400,118309567,577,577,577,577,0
20240118,130300,118309567,577,578,578,577,1717
20240118,130200,117317361,578,578,578,578,0
20240118,130100,117317361,578,578,578,578,0
20240118,130000,117317361,578,578,578,578,3
20240118,125900,117315627,579,579,579,579,0
20240118,125800,117315627,579,579,579,579,0
20240118,125700,117315627,579,579,579,579,0
20240118,125600,117315627,579,579,579,579,0
20240118,125500,117315627,579,579,579,579,0
20240118,125400,117315627,579,579,579,579,0
20240118,125300,117315627,579,579,579,579,1
20240118,125200,117315048,579,579,579,579,200
20240118,125100,117199248,579,579,579,579,0
20240118,125000,117199248,579,579,579,579,0
20240118,124900,117199248,579,579,579,579,9
20240118,124800,117194037,577,579,579,577,34
20240118,124700,117174359,576,576,576,576,0
20240118,124600,117174359,576,576,576,576,0
20240118,124500,117174359,576,576,576,576,0
20240118,124400,117174359,576,576,576,576,0
20240118,124300,117174359,576,576,576,576,500
20240118,124200,116886359,579,579,579,579,0
20240118,124100,116886359,579,575,579,575,702
20240118,124000,116481902,575,575,575,575,0
20240118,123900,116481902,575,575,575,575,7
20240118,123800,116477877,575,578,578,575,501
20240118,123700,116189350,578,578,578,578,31
20240118,123600,116171432,578,578,578,578,10
20240118,123500,116165652,577,577,577,577,32
20240118,123400,116147188,575,575,575,575,0
20240118,123300,116147188,575,576,576,575,240
20240118,123200,116009168,575,575,575,575,0
20240118,123100,116009168,575,575,575,575,784
20240118,123000,115558368,575,575,575,575,0
20240118,122900,115558368,575,575,575,575,0
20240118,122800,115558368,575,575,575,575,0
20240118,122700,115558368,575,575,575,575,2930
20240118,122600,113873618,575,577,577,575,17049
20240118,122500,104067015,579,579,579,579,100
20240118,122400,104009115,578,578,578,578,118
20240118,122300,103940911,579,579,579,579,173
20240118,122200,103840744,577,577,577,577,0
20240118,122100,103840744,577,577,577,577,0
20240118,122000,103840744,577,577,577,577,0
20240118,121900,103840744,577,577,577,577,500
20240118,121800,103552244,578,578,578,578,1
20240118,121700,103551666,577,577,577,577,1
20240118,121600,103551089,577,578,578,577,5183
20240118,121500,100555318,578,578,578,578,19
20240118,121400,100544336,577,577,577,577,186
20240118,121300,100437014,577,577,577,577,35
20240118,121200,100416819,576,576,578,576,1012
20240118,121100,99832896,576,576,576,576,0
20240118,121000,99832896,576,576,576,576,100
20240118,120900,99775296,576,576,576,576,0
20240118,120800,99775296,576,576,576,576,0
20240118,120700,99775296,576,576,576,576,100
20240118,120600,99717696,576,576,576,576,10
20240118,120500,99711936,576,576,576,576,241
20240118,120400,99573120,575,575,575,575,125
20240118,120300,99501245,576,576,576,576,0
20240118,120200,99501245,576,576,576,576,5
20240118,120100,99498365,576,576,576,576,44
20240118,120000,99473021,575,575,576,575,50
20240118,115900,99444251,575,575,575,575,5000
20240118,115800,96569251,575,575,575,575,9
20240118,115700,96564076,577,574,577,574,436
20240118,115600,96313733,574,574,574,574,0
20240118,115500,96313733,574,574,574,574,0
20240118,115400,96313733,574,574,574,574,0
20240118,115300,96313733,574,574,574,574,0
20240118,115200,96313733,574,575,575,574,4321
20240118,115100,93833099,573,577,577,573,6963
20240118,115000,89835935,578,578,578,578,0
20240118,114900,89835935,578,578,578,578,0
20240118,114800,89835935,578,580,580,578,132
20240118,114700,89759636,580,580,580,580,5
20240118,114600,89756736,579,579,579,579,100
20240118,114500,89698836,582,581,582,581,96
20240118,114400,89643030,582,582,582,582,0
20240118,114300,89643030,582,582,582,582,0
20240118,114200,89643030,582,580,582,580,50
20240118,114100,89613999,579,579,579,579,10
20240118,114000,89608209,578,578,578,578,0
20240118,113900,89608209,578,578,578,578,39
20240118,113800,89585667,581,581,581,581,0
20240118,113700,89585667,581,581,581,581,0
20240118,113600,89585667,581,581,581,581,21
20240118,113500,89573466,581,581,581,581,0
20240118,113400,89573466,581,581,581,581,0
20240118,113300,89573466,581,580,581,575,938
20240118,113200,89032413,582,582,582,582,0
20240118,113100,89032413,582,581,582,581,6
20240118,113000,89028926,581,581,581,581,45
20240118,112900,89002781,582,582,582,582,1000
20240118,112800,88420781,582,582,582,582,907
20240118,112700,87892907,580,580,580,580,66
20240118,112600,87854627,580,580,580,580,5
20240118,112500,87851727,582,582,582,582,0
20240118,112400,87851727,582,582,582,582,0
20240118,112300,87851727,582,582,582,582,1
20240118,112200,87851145,582,582,582,582,0
20240118,112100,87851145,582,582,582,582,0
20240118,112000,87851145,582,581,582,581,8300
20240118,111900,83020555,582,582,582,582,0
20240118,111800,83020555,582,581,582,581,16
20240118,111700,83011253,582,582,582,582,0
20240118,111600,83011253,582,581,582,576,6084
20240118,111500,79498878,582,582,582,582,0
20240118,111400,79498878,582,582,582,582,10
20240118,111300,79493058,582,582,582,582,27
20240118,111200,79477344,582,582,582,582,2
20240118,111100,79476180,582,582,582,582,41
20240118,111000,79452318,584,584,584,584,0
20240118,110900,79452318,584,584,584,584,0
20240118,110800,79452318,584,584,584,584,0
20240118,110700,79452318,584,584,584,584,1
20240118,110600,79451734,584,584,584,584,0
20240118,110500,79451734,584,582,584,582,6048
20240118,110400,75919713,584,584,584,584,0
20240118,110300,75919713,584,584,584,584,0
20240118,110200,75919713,584,584,584,584,66
20240118,110100,75881169,582,582,582,582,0
20240118,110000,75881169,582,582,582,582,0
20240118,105900,75881169,582,582,582,582,0
20240118,105800,75881169,582,582,582,582,0
20240118,105700,75881169,582,582,582,582,1
20240118,105600,75880587,581,581,581,581,0
20240118,105500,75880587,581,581,581,581,0
20240118,105400,75880587,581,581,581,581,0
20240118,105300,75880587,581,581,581,581,1
20240118,105200,75880006,581,581,581,581,200
20240118,105100,75763806,581,581,581,581,792
20240118,105000,75303654,585,585,585,585,0
20240118,104900,75303654,585,585,585,585,0
20240118,104800,75303654,585,585,585,585,0
20240118,104700,75303654,585,585,585,585,0
20240118,104600,75303654,585,585,585,585,0
20240118,104500,75303654,585,584,585,584,5000
20240118,104400,72380449,584,584,584,584,38
20240118,104300,72358257,580,583,583,580,11370
20240118,104200,65759665,584,584,584,584,173
20240118,104100,65658633,584,585,585,584,845
20240118,104000,65165133,584,584,584,584,31
20240118,103900,65147029,583,583,583,583,0
20240118,103800,65147029,583,583,583,583,0
20240118,103700,65147029,583,583,583,583,0
20240118,103600,65147029,583,583,583,583,0
20240118,103500,65147029,583,583,583,583,0
20240118,103400,65147029,583,583,583,583,3
20240118,103300,65145280,583,583,583,583,9
20240118,103200,65140033,583,583,583,583,2000
20240118,103100,63974033,585,585,585,585,0
20240118,103000,63974033,585,585,585,585,200
20240118,102900,63857033,585,585,585,585,10
20240118,102800,63851183,583,585,585,583,1045
20240118,102700,63241548,585,585,585,585,0
20240118,102600,63241548,585,585,585,585,9
20240118,102500,63236283,585,585,585,585,20
20240118,102400,63224583,583,583,583,583,139
20240118,102300,63143546,583,582,583,582,1601
20240118,102200,62210178,583,583,583,583,0
20240118,102100,62210178,583,583,583,583,0
20240118,102000,62210178,583,582,583,582,24
20240118,101900,62196191,583,583,583,583,0
20240118,101800,62196191,583,583,583,583,0
20240118,101700,62196191,583,583,583,583,100
20240118,101600,62137891,583,583,583,583,0
20240118,101500,62137891,583,581,583,580,985
20240118,101400,61566217,583,583,583,583,0
20240118,101300,61566217,583,582,583,582,160
20240118,101200,61473077,582,582,582,582,34
20240118,101100,61453289,585,585,585,585,1
20240118,101000,61452704,580,580,580,580,0
20240118,100900,61452704,580,585,585,580,710
20240118,100800,61039282,585,585,585,585,143
20240118,100700,60955627,584,584,584,584,0
20240118,100600,60955627,584,584,584,584,121
20240118,100500,60884963,584,585,585,584,788
20240118,100400,60424063,584,584,584,584,951
20240118,100300,59868679,584,584,584,584,0
20240118,100200,59868679,584,584,584,584,50
20240118,100100,59839479,584,582,584,582,2247
20240118,100000,58529467,582,581,582,581,2685
20240118,095900,56967887,582,582,582,582,9
20240118,095800,56962649,582,582,582,582,1
20240118,095700,56962067,582,582,582,582,0
20240118,095600,56962067,582,582,582,582,880
20240118,095500,56449907,582,582,582,582,100
20240118,095400,56391707,582,582,582,582,20
20240118,095300,56380067,583,583,583,583,100
20240118,095200,56321767,583,583,583,583,45
20240118,095100,56295532,581,582,583,581,729
20240118,095000,55870742,582,581,582,581,2938
20240118,094900,54161764,581,581,581,581,200
20240118,094800,54045564,580,580,580,580,7168
20240118,094700,49888124,579,579,579,579,151
20240118,094600,49800695,578,578,579,578,77
20240118,094500,49756174,578,578,578,578,0
20240118,094400,49756174,578,578,578,578,1643
20240118,094300,48806520,579,579,579,579,1050
20240118,094200,48198570,580,579,581,579,568
20240118,094100,47869162,579,579,579,579,10
20240118,094000,47863372,581,580,581,580,779
20240118,093900,47411512,580,580,580,580,20
20240118,093800,47399912,580,580,580,580,729
20240118,093700,46977092,580,580,580,580,0
20240118,093600,46977092,580,580,580,580,1
20240118,093500,46976512,580,580,580,580,0
20240118,093400,46976512,580,580,580,580,0
20240118,093300,46976512,580,580,580,580,0
20240118,093200,46976512,580,580,580,580,0
20240118,093100,46976512,580,579,580,578,1479
20240118,093000,46119380,579,576,579,576,2407
20240118,092900,44729870,576,575,576,575,67
20240118,092800,44691344,573,573,573,573,0
20240118,092700,44691344,573,573,573,573,1236
20240118,092600,43983116,573,573,573,573,100
20240118,092500,43925816,573,573,573,573,0
20240118,092400,43925816,573,573,573,573,1
20240118,092300,43925243,577,576,577,576,50
20240118,092200,43896403,574,574,574,574,0
20240118,092100,43896403,574,574,574,574,0
20240118,092000,43896403,574,574,574,574,0
20240118,091900,43896403,574,574,574,574,0
20240118,091800,43896403,574,576,576,574,3708
20240118,091700,41767279,576,576,576,576,1
20240118,091600,41766703,575,582,582,575,531
20240118,091500,41461210,584,572,585,572,21737
20240118,091400,28866135,571,571,571,571,2465
20240118,091300,27458620,571,571,571,571,0
20240118,091200,27458620,571,571,571,571,1
20240118,091100,27458049,565,565,565,565,2100
20240118,091000,26271549,565,565,565,565,0
20240118,090900,26271549,565,566,566,565,5716
20240118,090800,23041513,565,565,565,565,0
20240118,090700,23041513,565,571,571,565,3363
20240118,090600,21136871,572,572,572,572,1
20240118,090500,21136299,574,566,574,566,101
20240118,090400,21079125,566,573,578,560,22464
20240118,090300,8318726,575,571,575,571,5254
20240118,090200,5297680,571,571,571,571,0
20240118,090100,5297680,571,571,571,571,501
20240118,090000,5011609,575,573,575,571,8748