stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183400,210316111,1429,1429,1429,1429,3598
20240117,183300,210316111,1429,1429,1429,1429,0
20240117,183200,210316111,1429,1429,1429,1429,0
20240117,183100,210316111,1429,1429,1429,1429,0
20240117,183000,210316111,1429,1429,1429,1429,0
20240117,182900,210316111,1429,1429,1429,1429,0
20240117,182800,210316111,1429,1429,1429,1429,0
20240117,182700,210316111,1429,1429,1429,1429,0
20240117,182600,210316111,1429,1429,1429,1429,0
20240117,182500,210316111,1429,1429,1429,1429,0
20240117,182400,210316111,1429,1429,1429,1429,0
20240117,182300,210316111,1429,1429,1429,1429,0
20240117,182200,210316111,1429,1429,1429,1429,0
20240117,182100,210316111,1429,1429,1429,1429,0
20240117,182000,210316111,1429,1429,1429,1429,0
20240117,181900,210316111,1429,1429,1429,1429,0
20240117,181800,210316111,1429,1429,1429,1429,0
20240117,181700,210316111,1429,1429,1429,1429,0
20240117,181600,210316111,1429,1429,1429,1429,0
20240117,181500,210316111,1429,1429,1429,1429,0
20240117,181400,210316111,1429,1429,1429,1429,0
20240117,181300,210316111,1429,1429,1429,1429,0
20240117,181200,210316111,1429,1429,1429,1429,0
20240117,181100,210316111,1429,1429,1429,1429,0
20240117,181000,210316111,1429,1429,1429,1429,0
20240117,180900,210316111,1429,1429,1429,1429,0
20240117,180800,210316111,1429,1429,1429,1429,0
20240117,180700,210316111,1429,1429,1429,1429,0
20240117,180600,210316111,1429,1429,1429,1429,0
20240117,180500,210316111,1429,1429,1429,1429,0
20240117,180400,210316111,1429,1429,1429,1429,3598
20240117,180300,210316111,1429,1429,1429,1429,0
20240117,180200,210316111,1429,1429,1429,1429,0
20240117,180100,210316111,1429,1429,1429,1429,0
20240117,180000,210316111,1429,1429,1429,1429,0
20240117,175900,210316111,1429,1429,1429,1429,0
20240117,175800,210316111,1429,1429,1429,1429,0
20240117,175700,210316111,1429,1429,1429,1429,0
20240117,175600,210316111,1429,1429,1429,1429,0
20240117,175500,210316111,1429,1429,1429,1429,0
20240117,175400,210316111,1429,1429,1429,1429,0
20240117,175300,210316111,1429,1429,1429,1429,0
20240117,175200,210316111,1429,1429,1429,1429,0
20240117,175100,210316111,1429,1429,1429,1429,0
20240117,175000,210316111,1429,1429,1429,1429,0
20240117,174900,210316111,1429,1429,1429,1429,0
20240117,174800,210316111,1429,1429,1429,1429,0
20240117,174700,210316111,1429,1429,1429,1429,0
20240117,174600,210316111,1429,1429,1429,1429,0
20240117,174500,210316111,1429,1429,1429,1429,0
20240117,174400,210316111,1429,1429,1429,1429,0
20240117,174300,210316111,1429,1429,1429,1429,0
20240117,174200,210316111,1429,1429,1429,1429,0
20240117,174100,210316111,1429,1429,1429,1429,0
20240117,174000,210316111,1429,1429,1429,1429,0
20240117,173900,210316111,1429,1429,1429,1429,0
20240117,173800,210316111,1429,1429,1429,1429,0
20240117,173700,210316111,1429,1429,1429,1429,0
20240117,173600,210316111,1429,1429,1429,1429,0
20240117,173500,210316111,1429,1429,1429,1429,0
20240117,173400,210316111,1429,1429,1429,1429,3598
20240117,173300,210316111,1429,1429,1429,1429,0
20240117,173200,210316111,1429,1429,1429,1429,0
20240117,173100,210316111,1429,1429,1429,1429,0
20240117,173000,210316111,1429,1429,1429,1429,0
20240117,172900,210316111,1429,1429,1429,1429,0
20240117,172800,210316111,1429,1429,1429,1429,0
20240117,172700,210316111,1429,1429,1429,1429,0
20240117,172600,210316111,1429,1429,1429,1429,0
20240117,172500,210316111,1429,1429,1429,1429,0
20240117,172400,210316111,1429,1429,1429,1429,0
20240117,172300,210316111,1429,1429,1429,1429,0
20240117,172200,210316111,1429,1429,1429,1429,0
20240117,172100,210316111,1429,1429,1429,1429,0
20240117,172000,210316111,1429,1429,1429,1429,0
20240117,171900,210316111,1429,1429,1429,1429,0
20240117,171800,210316111,1429,1429,1429,1429,0
20240117,171700,210316111,1429,1429,1429,1429,0
20240117,171600,210316111,1429,1429,1429,1429,0
20240117,171500,210316111,1429,1429,1429,1429,0
20240117,171400,210316111,1429,1429,1429,1429,0
20240117,171300,210316111,1429,1429,1429,1429,0
20240117,171200,210316111,1429,1429,1429,1429,0
20240117,171100,210316111,1429,1429,1429,1429,0
20240117,171000,210316111,1429,1429,1429,1429,0
20240117,170900,210316111,1429,1429,1429,1429,0
20240117,170800,210316111,1429,1429,1429,1429,0
20240117,170700,210316111,1429,1429,1429,1429,0
20240117,170600,210316111,1429,1429,1429,1429,0
20240117,170500,210316111,1429,1429,1429,1429,0
20240117,170400,210316111,1429,1429,1429,1429,3598
20240117,170300,210316111,1429,1429,1429,1429,0
20240117,170200,210316111,1429,1429,1429,1429,0
20240117,170100,210316111,1429,1429,1429,1429,0
20240117,170000,210316111,1429,1429,1429,1429,0
20240117,165900,210316111,1429,1429,1429,1429,0
20240117,165800,210316111,1429,1429,1429,1429,0
20240117,165700,210316111,1429,1429,1429,1429,0
20240117,165600,210316111,1429,1429,1429,1429,0
20240117,165500,210316111,1429,1429,1429,1429,0
20240117,165400,210316111,1429,1429,1429,1429,0
20240117,165300,210316111,1429,1429,1429,1429,0
20240117,165200,210316111,1429,1429,1429,1429,0
20240117,165100,210316111,1429,1429,1429,1429,0
20240117,165000,210316111,1429,1429,1429,1429,0
20240117,164900,210316111,1429,1429,1429,1429,0
20240117,164800,210316111,1429,1429,1429,1429,0
20240117,164700,210316111,1429,1429,1429,1429,0
20240117,164600,210316111,1429,1429,1429,1429,0
20240117,164500,210316111,1429,1429,1429,1429,0
20240117,164400,210316111,1429,1429,1429,1429,0
20240117,164300,210316111,1429,1429,1429,1429,0
20240117,164200,210316111,1429,1429,1429,1429,0
20240117,164100,210316111,1429,1429,1429,1429,0
20240117,164000,210316111,1429,1429,1429,1429,0
20240117,163900,210316111,1429,1429,1429,1429,0
20240117,163800,210316111,1429,1429,1429,1429,0
20240117,163700,210316111,1429,1429,1429,1429,0
20240117,163600,210316111,1429,1429,1429,1429,0
20240117,163500,210316111,1429,1429,1429,1429,0
20240117,163400,210316111,1429,1429,1429,1429,3598
20240117,163300,210316111,1429,1429,1429,1429,0
20240117,163200,210316111,1429,1429,1429,1429,0
20240117,163100,210316111,1429,1429,1429,1429,0
20240117,163000,210316111,1429,1429,1429,1429,0
20240117,162900,210316111,1429,1429,1429,1429,0
20240117,162800,210316111,1429,1429,1429,1429,0
20240117,162700,210316111,1429,1429,1429,1429,0
20240117,162600,210316111,1429,1429,1429,1429,0
20240117,162500,210316111,1429,1429,1429,1429,0
20240117,162400,210316111,1429,1429,1429,1429,0
20240117,162300,210316111,1429,1429,1429,1429,0
20240117,162200,210316111,1429,1429,1429,1429,0
20240117,162100,210316111,1429,1429,1429,1429,0
20240117,162000,210316111,1429,1429,1429,1429,0
20240117,161900,210316111,1429,1429,1429,1429,0
20240117,161800,210316111,1429,1429,1429,1429,0
20240117,161700,210316111,1429,1429,1429,1429,0
20240117,161600,210316111,1429,1429,1429,1429,0
20240117,161500,210316111,1429,1429,1429,1429,0
20240117,161400,210316111,1429,1429,1429,1429,0
20240117,161300,210316111,1429,1429,1429,1429,0
20240117,161200,210316111,1429,1429,1429,1429,0
20240117,161100,210316111,1429,1429,1429,1429,0
20240117,161000,210316111,1429,1429,1429,1429,0
20240117,160900,210316111,1429,1429,1429,1429,0
20240117,160800,210316111,1429,1429,1429,1429,0
20240117,160700,210316111,1429,1429,1429,1429,0
20240117,160600,210316111,1429,1429,1429,1429,0
20240117,160500,210316111,1429,1429,1429,1429,0
20240117,160400,210316111,1429,1429,1429,1429,3598
20240117,160300,210316111,1429,1429,1429,1429,0
20240117,160200,210316111,1429,1429,1429,1429,0
20240117,160100,210316111,1429,1429,1429,1429,0
20240117,160000,210316111,1429,1429,1429,1429,0
20240117,155900,210316111,1429,1429,1429,1429,0
20240117,155800,210316111,1429,1429,1429,1429,0
20240117,155700,210316111,1429,1429,1429,1429,0
20240117,155600,210316111,1429,1429,1429,1429,0
20240117,155500,210316111,1429,1429,1429,1429,0
20240117,155400,210316111,1429,1429,1429,1429,0
20240117,155300,210316111,1429,1429,1429,1429,0
20240117,155200,210316111,1429,1429,1429,1429,0
20240117,155100,210316111,1429,1429,1429,1429,0
20240117,155000,210316111,1429,1429,1429,1429,0
20240117,154900,210316111,1429,1429,1429,1429,0
20240117,154800,210316111,1429,1429,1429,1429,0
20240117,154700,210316111,1429,1429,1429,1429,0
20240117,154600,210316111,1429,1429,1429,1429,0
20240117,154500,210316111,1429,1429,1429,1429,0
20240117,154400,210316111,1429,1429,1429,1429,0
20240117,154300,210316111,1429,1429,1429,1429,0
20240117,154200,210316111,1429,1429,1429,1429,0
20240117,154100,210316111,1429,1429,1429,1429,0
20240117,154000,210316111,1429,1429,1429,1429,0
20240117,153900,210316111,1429,1429,1429,1429,0
20240117,153800,210316111,1429,1429,1429,1429,0
20240117,153700,210316111,1429,1429,1429,1429,0
20240117,153600,210316111,1429,1429,1429,1429,0
20240117,153500,210316111,1429,1429,1429,1429,0
20240117,153400,210316111,1429,1429,1429,1429,3598
20240117,153300,210316111,1429,1429,1429,1429,0
20240117,153200,210316111,1429,1429,1429,1429,0
20240117,153100,210316111,1429,1429,1429,1429,0
20240117,153000,210316111,1429,1429,1429,1429,3598
20240117,152900,205174569,1428,1428,1428,1428,0
20240117,152800,205174569,1428,1428,1428,1428,0
20240117,152700,205174569,1428,1428,1428,1428,0
20240117,152600,205174569,1428,1428,1428,1428,0
20240117,152500,205174569,1428,1428,1428,1428,0
20240117,152400,205174569,1428,1428,1428,1428,0
20240117,152300,205174569,1428,1428,1428,1428,0
20240117,152200,205174569,1428,1428,1428,1428,0
20240117,152100,205174569,1428,1428,1428,1428,0
20240117,152000,205174569,1428,1428,1428,1428,0
20240117,151900,205174569,1428,1428,1428,1428,0
20240117,151800,205174569,1428,1423,1428,1423,12
20240117,151700,205157471,1422,1421,1422,1421,83
20240117,151600,205039508,1421,1420,1421,1420,10
20240117,151500,205025300,1419,1419,1419,1419,0
20240117,151400,205025300,1419,1419,1419,1419,261
20240117,151300,204654941,1418,1418,1418,1418,1099
20240117,151200,203096559,1419,1418,1424,1418,311
20240117,151100,202655519,1420,1417,1420,1417,46
20240117,151000,202590328,1417,1417,1417,1417,0
20240117,150900,202590328,1417,1417,1417,1417,57
20240117,150800,202509559,1417,1417,1417,1417,1
20240117,150700,202508142,1416,1416,1416,1416,9
20240117,150600,202495398,1416,1416,1416,1416,36
20240117,150500,202444422,1416,1416,1416,1416,20
20240117,150400,202416102,1416,1416,1416,1416,15
20240117,150300,202394862,1416,1414,1416,1414,121
20240117,150200,202223726,1413,1413,1413,1413,0
20240117,150100,202223726,1413,1413,1413,1413,67
20240117,150000,202129055,1415,1415,1415,1415,300
20240117,145900,201704555,1412,1412,1412,1412,1
20240117,145800,201703143,1413,1413,1413,1413,51
20240117,145700,201631080,1416,1416,1416,1416,0
20240117,145600,201631080,1416,1416,1416,1416,100
20240117,145500,201489480,1416,1416,1416,1412,3
20240117,145400,201485236,1412,1413,1413,1412,482
20240117,145300,200804634,1413,1420,1420,1413,13063
20240117,145200,182281424,1420,1421,1421,1420,1500
20240117,145100,180150324,1423,1423,1423,1423,0
20240117,145000,180150324,1423,1423,1423,1423,0
20240117,144900,180150324,1423,1422,1423,1422,2200
20240117,144800,177020724,1421,1421,1421,1421,0
20240117,144700,177020724,1421,1421,1421,1421,0
20240117,144600,177020724,1421,1421,1421,1421,1797
20240117,144500,174467187,1421,1421,1421,1421,30
20240117,144400,174424557,1421,1421,1421,1421,0
20240117,144300,174424557,1421,1421,1421,1421,0
20240117,144200,174424557,1421,1421,1421,1421,0
20240117,144100,174424557,1421,1421,1421,1421,200
20240117,144000,174140357,1421,1421,1421,1421,0
20240117,143900,174140357,1421,1421,1421,1421,0
20240117,143800,174140357,1421,1421,1421,1421,1
20240117,143700,174138936,1421,1421,1421,1421,0
20240117,143600,174138936,1421,1421,1421,1421,103
20240117,143500,173992573,1421,1421,1421,1421,100
20240117,143400,173850473,1423,1423,1423,1423,0
20240117,143300,173850473,1423,1423,1423,1423,0
20240117,143200,173850473,1423,1423,1423,1423,1
20240117,143100,173849050,1419,1419,1419,1419,0
20240117,143000,173849050,1419,1419,1419,1419,32
20240117,142900,173803642,1420,1420,1420,1420,0
20240117,142800,173803642,1420,1423,1423,1420,393
20240117,142700,173245579,1420,1423,1423,1420,1213
20240117,142600,171522782,1425,1428,1428,1425,6383
20240117,142500,162416254,1428,1430,1430,1428,1699
20240117,142400,159987987,1430,1430,1430,1430,0
20240117,142300,159987987,1430,1430,1430,1430,0
20240117,142200,159987987,1430,1430,1430,1430,500
20240117,142100,159272987,1430,1430,1430,1430,250
20240117,142000,158915487,1430,1430,1430,1430,0
20240117,141900,158915487,1430,1430,1430,1430,145
20240117,141800,158708137,1430,1430,1430,1430,700
20240117,141700,157707137,1433,1433,1433,1433,0
20240117,141600,157707137,1433,1433,1433,1433,0
20240117,141500,157707137,1433,1431,1433,1431,545
20240117,141400,156926816,1431,1431,1431,1431,0
20240117,141300,156926816,1431,1431,1431,1431,0
20240117,141200,156926816,1431,1431,1431,1431,0
20240117,141100,156926816,1431,1431,1431,1431,0
20240117,141000,156926816,1431,1431,1431,1431,0
20240117,140900,156926816,1431,1431,1431,1431,0
20240117,140800,156926816,1431,1431,1431,1431,0
20240117,140700,156926816,1431,1431,1431,1431,0
20240117,140600,156926816,1431,1431,1431,1431,0
20240117,140500,156926816,1431,1430,1431,1430,12
20240117,140400,156909655,1433,1433,1433,1433,0
20240117,140300,156909655,1433,1433,1433,1433,0
20240117,140200,156909655,1433,1433,1433,1433,0
20240117,140100,156909655,1433,1433,1433,1433,0
20240117,140000,156909655,1433,1433,1433,1433,0
20240117,135900,156909655,1433,1433,1433,1433,0
20240117,135800,156909655,1433,1433,1433,1433,0
20240117,135700,156909655,1433,1433,1433,1433,0
20240117,135600,156909655,1433,1433,1433,1433,0
20240117,135500,156909655,1433,1431,1433,1429,635
20240117,135400,156002196,1433,1433,1433,1433,0
20240117,135300,156002196,1433,1433,1433,1433,0
20240117,135200,156002196,1433,1433,1433,1433,0
20240117,135100,156002196,1433,1433,1433,1433,0
20240117,135000,156002196,1433,1433,1433,1433,0
20240117,134900,156002196,1433,1433,1433,1433,0
20240117,134800,156002196,1433,1433,1433,1433,0
20240117,134700,156002196,1433,1433,1433,1433,0
20240117,134600,156002196,1433,1433,1433,1433,0
20240117,134500,156002196,1433,1433,1433,1433,1
20240117,134400,156000763,1433,1433,1433,1433,0
20240117,134300,156000763,1433,1433,1433,1433,200
20240117,134200,155714163,1429,1429,1429,1429,450
20240117,134100,155071113,1429,1429,1429,1429,0
20240117,134000,155071113,1429,1429,1429,1429,550
20240117,133900,154285163,1429,1429,1429,1429,150
20240117,133800,154070813,1430,1430,1430,1430,10
20240117,133700,154056513,1430,1430,1430,1430,15
20240117,133600,154035063,1429,1429,1429,1429,1
20240117,133500,154033634,1430,1430,1430,1430,0
20240117,133400,154033634,1430,1430,1430,1430,0
20240117,133300,154033634,1430,1430,1430,1430,43
20240117,133200,153972144,1430,1430,1430,1430,0
20240117,133100,153972144,1430,1430,1430,1430,1037
20240117,133000,152489234,1431,1431,1431,1431,10
20240117,132900,152474924,1430,1430,1430,1430,0
20240117,132800,152474924,1430,1430,1430,1430,0
20240117,132700,152474924,1430,1430,1430,1430,649
20240117,132600,151546854,1430,1430,1430,1430,296
20240117,132500,151123574,1430,1430,1430,1430,0
20240117,132400,151123574,1430,1430,1430,1430,1
20240117,132300,151122144,1431,1431,1431,1431,0
20240117,132200,151122144,1431,1431,1431,1431,0
20240117,132100,151122144,1431,1431,1431,1431,0
20240117,132000,151122144,1431,1431,1431,1431,0
20240117,131900,151122144,1431,1431,1431,1431,0
20240117,131800,151122144,1431,1431,1431,1431,4
20240117,131700,151116420,1430,1430,1430,1430,0
20240117,131600,151116420,1430,1432,1432,1430,289
20240117,131500,150703124,1432,1432,1432,1432,8
20240117,131400,150691668,1432,1432,1432,1431,39
20240117,131300,150635851,1432,1432,1432,1432,8
20240117,131200,150624395,1432,1432,1432,1432,16
20240117,131100,150601483,1430,1432,1432,1430,68
20240117,131000,150504209,1433,1433,1433,1433,1
20240117,130900,150502776,1430,1430,1430,1430,10
20240117,130800,150488476,1433,1433,1433,1433,2
20240117,130700,150485610,1433,1433,1433,1433,0
20240117,130600,150485610,1433,1433,1433,1433,30
20240117,130500,150442620,1433,1433,1433,1433,0
20240117,130400,150442620,1433,1433,1433,1433,0
20240117,130300,150442620,1433,1433,1433,1431,83
20240117,130200,150323791,1433,1433,1433,1433,50
20240117,130100,150252141,1433,1433,1433,1433,50
20240117,130000,150180491,1433,1433,1433,1433,33
20240117,125900,150133202,1433,1433,1433,1433,33
20240117,125800,150085913,1433,1433,1433,1433,69
20240117,125700,149987036,1431,1431,1431,1431,0
20240117,125600,149987036,1431,1431,1431,1431,0
20240117,125500,149987036,1431,1433,1433,1431,2
20240117,125400,149984172,1433,1433,1433,1433,1
20240117,125300,149982739,1431,1431,1431,1431,0
20240117,125200,149982739,1431,1431,1431,1431,2
20240117,125100,149979877,1431,1431,1431,1431,0
20240117,125000,149979877,1431,1431,1431,1431,17
20240117,124900,149955550,1433,1433,1433,1433,0
20240117,124800,149955550,1433,1433,1433,1433,0
20240117,124700,149955550,1433,1433,1433,1433,10
20240117,124600,149941220,1432,1432,1432,1432,0
20240117,124500,149941220,1432,1432,1432,1432,4
20240117,124400,149935492,1433,1433,1433,1433,0
20240117,124300,149935492,1433,1434,1434,1433,8
20240117,124200,149924024,1435,1435,1435,1435,0
20240117,124100,149924024,1435,1435,1435,1435,0
20240117,124000,149924024,1435,1429,1435,1429,566
20240117,123900,149114864,1429,1430,1430,1429,545
20240117,123800,148336054,1434,1434,1434,1434,0
20240117,123700,148336054,1434,1430,1434,1430,1501
20240117,123600,146183646,1431,1431,1431,1431,0
20240117,123500,146183646,1431,1431,1431,1431,400
20240117,123400,145611246,1431,1431,1431,1431,0
20240117,123300,145611246,1431,1431,1431,1431,0
20240117,123200,145611246,1431,1431,1431,1431,0
20240117,123100,145611246,1431,1431,1431,1431,0
20240117,123000,145611246,1431,1431,1431,1431,0
20240117,122900,145611246,1431,1431,1431,1431,0
20240117,122800,145611246,1431,1431,1431,1431,1
20240117,122700,145609815,1429,1429,1429,1429,0
20240117,122600,145609815,1429,1430,1430,1429,179
20240117,122500,145354020,1431,1431,1431,1431,0
20240117,122400,145354020,1431,1431,1431,1431,2
20240117,122300,145351158,1431,1431,1431,1431,0
20240117,122200,145351158,1431,1431,1431,1431,0
20240117,122100,145351158,1431,1431,1431,1431,0
20240117,122000,145351158,1431,1431,1431,1431,0
20240117,121900,145351158,1431,1431,1431,1431,698
20240117,121800,144352320,1432,1432,1432,1432,0
20240117,121700,144352320,1432,1432,1432,1432,0
20240117,121600,144352320,1432,1432,1432,1432,0
20240117,121500,144352320,1432,1432,1432,1432,0
20240117,121400,144352320,1432,1432,1432,1432,0
20240117,121300,144352320,1432,1432,1432,1432,1
20240117,121200,144350888,1427,1433,1433,1427,418
20240117,121100,143753975,1429,1430,1430,1429,2800
20240117,121000,139751849,1431,1432,1432,1431,2902
20240117,120900,135599086,1434,1434,1434,1434,0
20240117,120800,135599086,1434,1434,1434,1434,0
20240117,120700,135599086,1434,1434,1434,1434,0
20240117,120600,135599086,1434,1432,1434,1432,6
20240117,120500,135590488,1431,1430,1431,1430,1238
20240117,120400,133820098,1430,1430,1430,1430,0
20240117,120300,133820098,1430,1430,1430,1430,0
20240117,120200,133820098,1430,1430,1430,1430,0
20240117,120100,133820098,1430,1430,1430,1430,0
20240117,120000,133820098,1430,1430,1430,1430,0
20240117,115900,133820098,1430,1430,1430,1430,0
20240117,115800,133820098,1430,1433,1433,1430,91
20240117,115700,133689825,1434,1434,1434,1434,0
20240117,115600,133689825,1434,1434,1434,1434,18
20240117,115500,133664013,1434,1434,1434,1434,0
20240117,115400,133664013,1434,1434,1434,1434,0
20240117,115300,133664013,1434,1434,1434,1434,721
20240117,115200,132630099,1435,1435,1435,1435,0
20240117,115100,132630099,1435,1435,1435,1435,0
20240117,115000,132630099,1435,1432,1435,1431,6513
20240117,114900,123306840,1435,1435,1435,1435,0
20240117,114800,123306840,1435,1435,1435,1435,0
20240117,114700,123306840,1435,1435,1435,1435,134
20240117,114600,123114550,1435,1438,1438,1434,6606
20240117,114500,113631784,1439,1439,1439,1439,0
20240117,114400,113631784,1439,1439,1439,1439,0
20240117,114300,113631784,1439,1439,1439,1439,20
20240117,114200,113603004,1438,1439,1439,1438,80
20240117,114100,113487951,1442,1440,1442,1440,359
20240117,114000,112970891,1442,1441,1442,1441,2
20240117,113900,112968008,1441,1442,1442,1441,7
20240117,113800,112957919,1442,1441,1442,1440,164
20240117,113700,112721521,1442,1440,1442,1440,174
20240117,113600,112470711,1443,1443,1443,1443,0
20240117,113500,112470711,1443,1443,1443,1441,849
20240117,113400,111247220,1446,1446,1446,1446,0
20240117,113300,111247220,1446,1444,1446,1443,216
20240117,113200,110935514,1448,1448,1448,1448,0
20240117,113100,110935514,1448,1448,1448,1448,0
20240117,113000,110935514,1448,1448,1448,1448,0
20240117,112900,110935514,1448,1443,1448,1443,3
20240117,112800,110931180,1448,1448,1448,1448,1
20240117,112700,110929732,1448,1448,1448,1448,0
20240117,112600,110929732,1448,1448,1448,1448,1
20240117,112500,110928284,1441,1441,1441,1441,0
20240117,112400,110928284,1441,1441,1441,1441,0
20240117,112300,110928284,1441,1442,1442,1441,1187
20240117,112200,109217436,1449,1449,1449,1449,0
20240117,112100,109217436,1449,1449,1449,1449,0
20240117,112000,109217436,1449,1449,1449,1449,0
20240117,111900,109217436,1449,1449,1449,1449,0
20240117,111800,109217436,1449,1449,1449,1449,0
20240117,111700,109217436,1449,1448,1449,1448,1200
20240117,111600,107479464,1448,1448,1448,1448,30
20240117,111500,107436024,1448,1448,1448,1448,10
20240117,111400,107421544,1448,1448,1448,1448,0
20240117,111300,107421544,1448,1448,1448,1448,1
20240117,111200,107420096,1443,1443,1443,1443,0
20240117,111100,107420096,1443,1443,1443,1443,0
20240117,111000,107420096,1443,1448,1448,1443,2
20240117,110900,107417205,1442,1442,1442,1442,0
20240117,110800,107417205,1442,1442,1442,1442,0
20240117,110700,107417205,1442,1442,1442,1442,2
20240117,110600,107414321,1448,1448,1448,1448,0
20240117,110500,107414321,1448,1448,1448,1448,0
20240117,110400,107414321,1448,1448,1448,1448,1
20240117,110300,107412873,1440,1448,1448,1440,1011
20240117,110200,105956737,1441,1442,1442,1441,469
20240117,110100,105280856,1448,1448,1448,1448,1
20240117,110000,105279408,1442,1444,1444,1442,1500
20240117,105900,103115852,1448,1448,1448,1448,0
20240117,105800,103115852,1448,1447,1448,1447,10
20240117,105700,103101374,1449,1449,1449,1449,0
20240117,105600,103101374,1449,1449,1449,1449,0
20240117,105500,103101374,1449,1449,1449,1449,0
20240117,105400,103101374,1449,1449,1449,1449,0
20240117,105300,103101374,1449,1449,1449,1449,0
20240117,105200,103101374,1449,1449,1449,1449,0
20240117,105100,103101374,1449,1449,1449,1449,0
20240117,105000,103101374,1449,1443,1449,1442,2001
20240117,104900,100215924,1450,1450,1450,1450,0
20240117,104800,100215924,1450,1450,1450,1450,1
20240117,104700,100214474,1443,1444,1444,1443,65
20240117,104600,100120657,1453,1453,1453,1453,0
20240117,104500,100120657,1453,1453,1453,1453,0
20240117,104400,100120657,1453,1453,1453,1453,0
20240117,104300,100120657,1453,1453,1453,1453,7
20240117,104200,100110486,1453,1453,1453,1453,0
20240117,104100,100110486,1453,1453,1453,1453,0
20240117,104000,100110486,1453,1453,1453,1453,0
20240117,103900,100110486,1453,1453,1453,1453,0
20240117,103800,100110486,1453,1453,1453,1453,1
20240117,103700,100109033,1442,1449,1449,1442,2500
20240117,103600,96503453,1454,1454,1454,1454,0
20240117,103500,96503453,1454,1454,1454,1454,0
20240117,103400,96503453,1454,1454,1454,1454,0
20240117,103300,96503453,1454,1454,1454,1454,0
20240117,103200,96503453,1454,1454,1454,1454,0
20240117,103100,96503453,1454,1454,1454,1454,0
20240117,103000,96503453,1454,1454,1454,1454,1
20240117,102900,96501999,1454,1454,1454,1454,0
20240117,102800,96501999,1454,1454,1454,1454,2
20240117,102700,96499091,1454,1454,1454,1454,0
20240117,102600,96499091,1454,1454,1454,1454,0
20240117,102500,96499091,1454,1454,1454,1454,0
20240117,102400,96499091,1454,1454,1454,1454,0
20240117,102300,96499091,1454,1454,1454,1454,0
20240117,102200,96499091,1454,1454,1454,1454,0
20240117,102100,96499091,1454,1454,1454,1454,0
20240117,102000,96499091,1454,1454,1454,1454,0
20240117,101900,96499091,1454,1454,1454,1454,0
20240117,101800,96499091,1454,1454,1454,1454,0
20240117,101700,96499091,1454,1454,1454,1454,0
20240117,101600,96499091,1454,1454,1454,1454,0
20240117,101500,96499091,1454,1454,1455,1454,106
20240117,101400,96344962,1455,1455,1455,1455,1
20240117,101300,96343507,1448,1450,1450,1448,1500
20240117,101200,94170793,1450,1450,1450,1450,0
20240117,101100,94170793,1450,1452,1452,1450,190
20240117,101000,93895232,1456,1456,1456,1456,0
20240117,100900,93895232,1456,1456,1456,1456,0
20240117,100800,93895232,1456,1450,1456,1450,2
20240117,100700,93892326,1450,1451,1451,1450,19
20240117,100600,93864765,1455,1455,1455,1455,0
20240117,100500,93864765,1455,1455,1455,1455,0
20240117,100400,93864765,1455,1455,1455,1455,1
20240117,100300,93863310,1456,1455,1456,1455,1252
20240117,100200,92040408,1456,1456,1456,1456,0
20240117,100100,92040408,1456,1456,1456,1456,1
20240117,100000,92038952,1457,1457,1457,1457,0
20240117,095900,92038952,1457,1457,1457,1457,0
20240117,095800,92038952,1457,1457,1457,1457,1
20240117,095700,92037495,1448,1448,1448,1448,0
20240117,095600,92037495,1448,1449,1449,1448,856
20240117,095500,90798006,1463,1463,1463,1463,0
20240117,095400,90798006,1463,1463,1463,1463,0
20240117,095300,90798006,1463,1455,1463,1455,14
20240117,095200,90777608,1455,1455,1455,1455,0
20240117,095100,90777608,1455,1455,1455,1448,94
20240117,095000,90641314,1455,1455,1455,1455,8
20240117,094900,90629674,1450,1450,1450,1450,500
20240117,094800,89904674,1455,1454,1455,1454,1000
20240117,094700,88450230,1454,1454,1454,1454,1
20240117,094600,88448776,1448,1448,1448,1448,0
20240117,094500,88448776,1448,1451,1451,1448,300
20240117,094400,88013776,1455,1455,1455,1455,0
20240117,094300,88013776,1455,1455,1455,1455,0
20240117,094200,88013776,1455,1455,1455,1455,1
20240117,094100,88012321,1448,1448,1448,1448,900
20240117,094000,86709121,1453,1453,1453,1453,0
20240117,093900,86709121,1453,1443,1456,1440,3004
20240117,093800,82376755,1448,1454,1454,1448,741
20240117,093700,81301652,1458,1458,1458,1458,0
20240117,093600,81301652,1458,1456,1458,1442,1027
20240117,093500,79811490,1458,1464,1464,1458,8273
20240117,093400,67730944,1467,1467,1467,1467,1
20240117,093300,67729477,1465,1466,1466,1465,8
20240117,093200,67717753,1467,1467,1467,1467,21
20240117,093100,67686946,1467,1467,1467,1467,5
20240117,093000,67679611,1462,1462,1462,1462,0
20240117,092900,67679611,1462,1462,1462,1462,104
20240117,092800,67527563,1467,1467,1467,1467,0
20240117,092700,67527563,1467,1467,1467,1467,0
20240117,092600,67527563,1467,1467,1467,1467,0
20240117,092500,67527563,1467,1467,1467,1467,0
20240117,092400,67527563,1467,1467,1467,1467,1
20240117,092300,67526096,1462,1467,1467,1462,11
20240117,092200,67510000,1467,1467,1467,1467,0
20240117,092100,67510000,1467,1467,1467,1467,0
20240117,092000,67510000,1467,1467,1467,1467,1
20240117,091900,67508533,1461,1467,1467,1461,2505
20240117,091800,63848698,1461,1461,1461,1461,102
20240117,091700,63699676,1461,1460,1467,1460,5149
20240117,091600,56181698,1464,1470,1470,1460,26396
20240117,091500,17544034,1484,1484,1484,1484,0
20240117,091400,17544034,1484,1484,1484,1484,0
20240117,091300,17544034,1484,1473,1484,1473,12
20240117,091200,17526293,1473,1470,1473,1466,2288
20240117,091100,14172074,1473,1470,1473,1467,1001
20240117,091000,12703370,1486,1486,1486,1486,0
20240117,090900,12703370,1486,1486,1486,1486,174
20240117,090800,12444806,1486,1480,1486,1467,3144
20240117,090700,7831844,1483,1479,1483,1468,3002
20240117,090600,3423382,1480,1481,1481,1480,1621
20240117,090500,1024201,1491,1491,1491,1491,1
20240117,090400,1022710,1482,1482,1482,1482,565
20240117,090300,185380,1495,1495,1495,1495,0
20240117,090200,185380,1495,1495,1495,1495,0
20240117,090100,185380,1495,1495,1495,1495,0
20240117,090000,185380,1495,1495,1495,1495,124