stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184700,217360886,1373,1373,1373,1373,3902
20240104,184600,217360886,1373,1373,1373,1373,0
20240104,184500,217360886,1373,1373,1373,1373,0
20240104,184400,217360886,1373,1373,1373,1373,0
20240104,184300,217360886,1373,1373,1373,1373,0
20240104,184200,217360886,1373,1373,1373,1373,0
20240104,184100,217360886,1373,1373,1373,1373,0
20240104,184000,217360886,1373,1373,1373,1373,0
20240104,183900,217360886,1373,1373,1373,1373,0
20240104,183800,217360886,1373,1373,1373,1373,0
20240104,183700,217360886,1373,1373,1373,1373,0
20240104,183600,217360886,1373,1373,1373,1373,0
20240104,183500,217360886,1373,1373,1373,1373,0
20240104,183400,217360886,1373,1373,1373,1373,0
20240104,183300,217360886,1373,1373,1373,1373,0
20240104,183200,217360886,1373,1373,1373,1373,0
20240104,183100,217360886,1373,1373,1373,1373,0
20240104,183000,217360886,1373,1373,1373,1373,0
20240104,182900,217360886,1373,1373,1373,1373,0
20240104,182800,217360886,1373,1373,1373,1373,0
20240104,182700,217360886,1373,1373,1373,1373,0
20240104,182600,217360886,1373,1373,1373,1373,0
20240104,182500,217360886,1373,1373,1373,1373,0
20240104,182400,217360886,1373,1373,1373,1373,0
20240104,182300,217360886,1373,1373,1373,1373,0
20240104,182200,217360886,1373,1373,1373,1373,0
20240104,182100,217360886,1373,1373,1373,1373,0
20240104,182000,217360886,1373,1373,1373,1373,0
20240104,181900,217360886,1373,1373,1373,1373,0
20240104,181800,217360886,1373,1373,1373,1373,0
20240104,181700,217360886,1373,1373,1373,1373,3902
20240104,181600,217360886,1373,1373,1373,1373,0
20240104,181500,217360886,1373,1373,1373,1373,0
20240104,181400,217360886,1373,1373,1373,1373,0
20240104,181300,217360886,1373,1373,1373,1373,0
20240104,181200,217360886,1373,1373,1373,1373,0
20240104,181100,217360886,1373,1373,1373,1373,0
20240104,181000,217360886,1373,1373,1373,1373,0
20240104,180900,217360886,1373,1373,1373,1373,0
20240104,180800,217360886,1373,1373,1373,1373,0
20240104,180700,217360886,1373,1373,1373,1373,0
20240104,180600,217360886,1373,1373,1373,1373,0
20240104,180500,217360886,1373,1373,1373,1373,0
20240104,180400,217360886,1373,1373,1373,1373,0
20240104,180300,217360886,1373,1373,1373,1373,0
20240104,180200,217360886,1373,1373,1373,1373,0
20240104,180100,217360886,1373,1373,1373,1373,0
20240104,180000,217360886,1373,1373,1373,1373,0
20240104,175900,217360886,1373,1373,1373,1373,0
20240104,175800,217360886,1373,1373,1373,1373,0
20240104,175700,217360886,1373,1373,1373,1373,0
20240104,175600,217360886,1373,1373,1373,1373,0
20240104,175500,217360886,1373,1373,1373,1373,0
20240104,175400,217360886,1373,1373,1373,1373,0
20240104,175300,217360886,1373,1373,1373,1373,0
20240104,175200,217360886,1373,1373,1373,1373,0
20240104,175100,217360886,1373,1373,1373,1373,0
20240104,175000,217360886,1373,1373,1373,1373,0
20240104,174900,217360886,1373,1373,1373,1373,0
20240104,174800,217360886,1373,1373,1373,1373,0
20240104,174700,217360886,1373,1373,1373,1373,3902
20240104,174600,217360886,1373,1373,1373,1373,0
20240104,174500,217360886,1373,1373,1373,1373,0
20240104,174400,217360886,1373,1373,1373,1373,0
20240104,174300,217360886,1373,1373,1373,1373,0
20240104,174200,217360886,1373,1373,1373,1373,0
20240104,174100,217360886,1373,1373,1373,1373,0
20240104,174000,217360886,1373,1373,1373,1373,0
20240104,173900,217360886,1373,1373,1373,1373,0
20240104,173800,217360886,1373,1373,1373,1373,0
20240104,173700,217360886,1373,1373,1373,1373,0
20240104,173600,217360886,1373,1373,1373,1373,0
20240104,173500,217360886,1373,1373,1373,1373,0
20240104,173400,217360886,1373,1373,1373,1373,0
20240104,173300,217360886,1373,1373,1373,1373,0
20240104,173200,217360886,1373,1373,1373,1373,0
20240104,173100,217360886,1373,1373,1373,1373,0
20240104,173000,217360886,1373,1373,1373,1373,0
20240104,172900,217360886,1373,1373,1373,1373,0
20240104,172800,217360886,1373,1373,1373,1373,0
20240104,172700,217360886,1373,1373,1373,1373,0
20240104,172600,217360886,1373,1373,1373,1373,0
20240104,172500,217360886,1373,1373,1373,1373,0
20240104,172400,217360886,1373,1373,1373,1373,0
20240104,172300,217360886,1373,1373,1373,1373,0
20240104,172200,217360886,1373,1373,1373,1373,0
20240104,172100,217360886,1373,1373,1373,1373,0
20240104,172000,217360886,1373,1373,1373,1373,0
20240104,171900,217360886,1373,1373,1373,1373,0
20240104,171800,217360886,1373,1373,1373,1373,0
20240104,171700,217360886,1373,1373,1373,1373,3902
20240104,171600,217360886,1373,1373,1373,1373,0
20240104,171500,217360886,1373,1373,1373,1373,0
20240104,171400,217360886,1373,1373,1373,1373,0
20240104,171300,217360886,1373,1373,1373,1373,0
20240104,171200,217360886,1373,1373,1373,1373,0
20240104,171100,217360886,1373,1373,1373,1373,0
20240104,171000,217360886,1373,1373,1373,1373,0
20240104,170900,217360886,1373,1373,1373,1373,0
20240104,170800,217360886,1373,1373,1373,1373,0
20240104,170700,217360886,1373,1373,1373,1373,0
20240104,170600,217360886,1373,1373,1373,1373,0
20240104,170500,217360886,1373,1373,1373,1373,0
20240104,170400,217360886,1373,1373,1373,1373,0
20240104,170300,217360886,1373,1373,1373,1373,0
20240104,170200,217360886,1373,1373,1373,1373,0
20240104,170100,217360886,1373,1373,1373,1373,0
20240104,170000,217360886,1373,1373,1373,1373,0
20240104,165900,217360886,1373,1373,1373,1373,0
20240104,165800,217360886,1373,1373,1373,1373,0
20240104,165700,217360886,1373,1373,1373,1373,0
20240104,165600,217360886,1373,1373,1373,1373,0
20240104,165500,217360886,1373,1373,1373,1373,0
20240104,165400,217360886,1373,1373,1373,1373,0
20240104,165300,217360886,1373,1373,1373,1373,0
20240104,165200,217360886,1373,1373,1373,1373,0
20240104,165100,217360886,1373,1373,1373,1373,0
20240104,165000,217360886,1373,1373,1373,1373,0
20240104,164900,217360886,1373,1373,1373,1373,0
20240104,164800,217360886,1373,1373,1373,1373,0
20240104,164700,217360886,1373,1373,1373,1373,3902
20240104,164600,217360886,1373,1373,1373,1373,0
20240104,164500,217360886,1373,1373,1373,1373,0
20240104,164400,217360886,1373,1373,1373,1373,0
20240104,164300,217360886,1373,1373,1373,1373,0
20240104,164200,217360886,1373,1373,1373,1373,0
20240104,164100,217360886,1373,1373,1373,1373,0
20240104,164000,217360886,1373,1373,1373,1373,0
20240104,163900,217360886,1373,1373,1373,1373,0
20240104,163800,217360886,1373,1373,1373,1373,0
20240104,163700,217360886,1373,1373,1373,1373,0
20240104,163600,217360886,1373,1373,1373,1373,0
20240104,163500,217360886,1373,1373,1373,1373,0
20240104,163400,217360886,1373,1373,1373,1373,0
20240104,163300,217360886,1373,1373,1373,1373,0
20240104,163200,217360886,1373,1373,1373,1373,0
20240104,163100,217360886,1373,1373,1373,1373,0
20240104,163000,217360886,1373,1373,1373,1373,0
20240104,162900,217360886,1373,1373,1373,1373,0
20240104,162800,217360886,1373,1373,1373,1373,0
20240104,162700,217360886,1373,1373,1373,1373,0
20240104,162600,217360886,1373,1373,1373,1373,0
20240104,162500,217360886,1373,1373,1373,1373,0
20240104,162400,217360886,1373,1373,1373,1373,0
20240104,162300,217360886,1373,1373,1373,1373,0
20240104,162200,217360886,1373,1373,1373,1373,0
20240104,162100,217360886,1373,1373,1373,1373,0
20240104,162000,217360886,1373,1373,1373,1373,0
20240104,161900,217360886,1373,1373,1373,1373,0
20240104,161800,217360886,1373,1373,1373,1373,0
20240104,161700,217360886,1373,1373,1373,1373,3902
20240104,161600,217360886,1373,1373,1373,1373,0
20240104,161500,217360886,1373,1373,1373,1373,0
20240104,161400,217360886,1373,1373,1373,1373,0
20240104,161300,217360886,1373,1373,1373,1373,0
20240104,161200,217360886,1373,1373,1373,1373,0
20240104,161100,217360886,1373,1373,1373,1373,0
20240104,161000,217360886,1373,1373,1373,1373,0
20240104,160900,217360886,1373,1373,1373,1373,0
20240104,160800,217360886,1373,1373,1373,1373,0
20240104,160700,217360886,1373,1373,1373,1373,0
20240104,160600,217360886,1373,1373,1373,1373,0
20240104,160500,217360886,1373,1373,1373,1373,0
20240104,160400,217360886,1373,1373,1373,1373,0
20240104,160300,217360886,1373,1373,1373,1373,0
20240104,160200,217360886,1373,1373,1373,1373,0
20240104,160100,217360886,1373,1373,1373,1373,0
20240104,160000,217360886,1373,1373,1373,1373,0
20240104,155900,217360886,1373,1373,1373,1373,0
20240104,155800,217360886,1373,1373,1373,1373,0
20240104,155700,217360886,1373,1373,1373,1373,0
20240104,155600,217360886,1373,1373,1373,1373,0
20240104,155500,217360886,1373,1373,1373,1373,0
20240104,155400,217360886,1373,1373,1373,1373,0
20240104,155300,217360886,1373,1373,1373,1373,0
20240104,155200,217360886,1373,1373,1373,1373,0
20240104,155100,217360886,1373,1373,1373,1373,0
20240104,155000,217360886,1373,1373,1373,1373,0
20240104,154900,217360886,1373,1373,1373,1373,0
20240104,154800,217360886,1373,1373,1373,1373,0
20240104,154700,217360886,1373,1373,1373,1373,3902
20240104,154600,217360886,1373,1373,1373,1373,0
20240104,154500,217360886,1373,1373,1373,1373,0
20240104,154400,217360886,1373,1373,1373,1373,0
20240104,154300,217360886,1373,1373,1373,1373,0
20240104,154200,217360886,1373,1373,1373,1373,0
20240104,154100,217360886,1373,1373,1373,1373,0
20240104,154000,217360886,1373,1373,1373,1373,0
20240104,153900,217360886,1373,1373,1373,1373,0
20240104,153800,217360886,1373,1373,1373,1373,0
20240104,153700,217360886,1373,1373,1373,1373,0
20240104,153600,217360886,1373,1373,1373,1373,0
20240104,153500,217360886,1373,1373,1373,1373,0
20240104,153400,217360886,1373,1373,1373,1373,0
20240104,153300,217360886,1373,1373,1373,1373,0
20240104,153200,217360886,1373,1373,1373,1373,0
20240104,153100,217360886,1373,1373,1373,1373,0
20240104,153000,217360886,1373,1373,1373,1373,3902
20240104,152900,212003440,1374,1374,1374,1374,0
20240104,152800,212003440,1374,1374,1374,1374,0
20240104,152700,212003440,1374,1374,1374,1374,0
20240104,152600,212003440,1374,1374,1374,1374,0
20240104,152500,212003440,1374,1374,1374,1374,0
20240104,152400,212003440,1374,1374,1374,1374,0
20240104,152300,212003440,1374,1374,1374,1374,0
20240104,152200,212003440,1374,1374,1374,1374,0
20240104,152100,212003440,1374,1374,1374,1374,0
20240104,152000,212003440,1374,1374,1374,1374,0
20240104,151900,212003440,1374,1362,1375,1360,6477
20240104,151800,203161694,1362,1366,1366,1362,1000
20240104,151700,201798252,1369,1369,1369,1369,0
20240104,151600,201798252,1369,1369,1369,1369,20
20240104,151500,201770872,1369,1369,1369,1369,0
20240104,151400,201770872,1369,1369,1369,1369,20
20240104,151300,201743492,1371,1373,1373,1371,87
20240104,151200,201624120,1377,1377,1377,1377,0
20240104,151100,201624120,1377,1377,1377,1377,0
20240104,151000,201624120,1377,1359,1377,1359,1085
20240104,150900,200137465,1359,1368,1368,1359,19754
20240104,150800,173256096,1370,1370,1370,1370,70
20240104,150700,173160196,1371,1371,1371,1371,1
20240104,150600,173158825,1371,1371,1371,1371,8
20240104,150500,173147857,1374,1374,1374,1374,58
20240104,150400,173068165,1376,1376,1376,1376,0
20240104,150300,173068165,1376,1366,1378,1366,2833
20240104,150200,169194063,1366,1366,1366,1365,2020
20240104,150100,166435462,1375,1375,1375,1375,0
20240104,150000,166435462,1375,1375,1375,1375,0
20240104,145900,166435462,1375,1373,1375,1373,200
20240104,145800,166160725,1373,1367,1373,1366,4369
20240104,145700,160191244,1374,1373,1374,1373,1000
20240104,145600,158817409,1374,1367,1375,1365,1238
20240104,145500,157124851,1368,1368,1368,1368,0
20240104,145400,157124851,1368,1368,1368,1368,300
20240104,145300,156714451,1368,1368,1368,1368,3
20240104,145200,156710347,1368,1369,1369,1368,919
20240104,145100,155453135,1369,1373,1373,1369,161
20240104,145000,155232586,1374,1374,1374,1374,0
20240104,144900,155232586,1374,1374,1375,1374,32
20240104,144800,155188601,1374,1375,1375,1365,2551
20240104,144700,151702416,1375,1375,1375,1375,0
20240104,144600,151702416,1375,1375,1375,1375,0
20240104,144500,151702416,1375,1375,1375,1375,0
20240104,144400,151702416,1375,1375,1375,1375,0
20240104,144300,151702416,1375,1371,1375,1369,27
20240104,144200,151665364,1371,1371,1371,1367,13007
20240104,144100,133865737,1372,1372,1372,1372,0
20240104,144000,133865737,1372,1372,1372,1372,100
20240104,143900,133728537,1373,1375,1375,1373,533
20240104,143800,132996022,1375,1375,1375,1375,22
20240104,143700,132965772,1375,1375,1375,1375,0
20240104,143600,132965772,1375,1375,1375,1375,108
20240104,143500,132817272,1377,1377,1377,1377,0
20240104,143400,132817272,1377,1377,1377,1377,1
20240104,143300,132815895,1376,1376,1376,1376,0
20240104,143200,132815895,1376,1376,1376,1376,0
20240104,143100,132815895,1376,1376,1376,1376,0
20240104,143000,132815895,1376,1376,1376,1376,0
20240104,142900,132815895,1376,1378,1378,1376,22
20240104,142800,132785609,1378,1380,1380,1378,22
20240104,142700,132755253,1378,1378,1378,1378,10
20240104,142600,132741473,1379,1378,1379,1377,31
20240104,142500,132698764,1379,1379,1379,1379,5
20240104,142400,132691869,1379,1379,1379,1379,0
20240104,142300,132691869,1379,1379,1379,1379,0
20240104,142200,132691869,1379,1379,1379,1379,0
20240104,142100,132691869,1379,1379,1379,1379,1
20240104,142000,132690490,1370,1372,1372,1370,2200
20240104,141900,129674922,1372,1372,1372,1372,200
20240104,141800,129400522,1371,1372,1372,1371,469
20240104,141700,128757511,1372,1372,1372,1372,100
20240104,141600,128620311,1371,1376,1376,1371,2531
20240104,141500,125148535,1376,1376,1376,1376,0
20240104,141400,125148535,1376,1376,1376,1376,1
20240104,141300,125147159,1377,1377,1377,1377,0
20240104,141200,125147159,1377,1377,1377,1377,0
20240104,141100,125147159,1377,1377,1377,1377,0
20240104,141000,125147159,1377,1378,1382,1377,4818
20240104,140900,118498120,1378,1378,1378,1378,62
20240104,140800,118412684,1377,1377,1377,1377,0
20240104,140700,118412684,1377,1378,1378,1377,2
20240104,140600,118409929,1378,1376,1378,1370,1501
20240104,140500,116351637,1378,1378,1378,1378,1
20240104,140400,116350259,1377,1377,1377,1377,0
20240104,140300,116350259,1377,1377,1377,1377,0
20240104,140200,116350259,1377,1377,1377,1377,0
20240104,140100,116350259,1377,1377,1377,1377,0
20240104,140000,116350259,1377,1377,1377,1377,2
20240104,135900,116347505,1378,1378,1378,1378,102
20240104,135800,116206949,1379,1379,1379,1379,1
20240104,135700,116205570,1379,1379,1379,1379,0
20240104,135600,116205570,1379,1379,1379,1379,0
20240104,135500,116205570,1379,1379,1379,1379,0
20240104,135400,116205570,1379,1379,1379,1379,0
20240104,135300,116205570,1379,1379,1379,1379,4
20240104,135200,116200054,1379,1379,1379,1379,2
20240104,135100,116197296,1380,1380,1380,1380,0
20240104,135000,116197296,1380,1379,1380,1379,1000
20240104,134900,114817384,1380,1380,1380,1380,0
20240104,134800,114817384,1380,1380,1380,1380,0
20240104,134700,114817384,1380,1380,1380,1380,0
20240104,134600,114817384,1380,1380,1380,1380,0
20240104,134500,114817384,1380,1380,1380,1380,0
20240104,134400,114817384,1380,1379,1380,1379,578
20240104,134300,114019809,1379,1379,1379,1379,325
20240104,134200,113571634,1379,1379,1379,1379,2
20240104,134100,113568876,1379,1379,1379,1379,156
20240104,134000,113353752,1378,1378,1378,1378,6
20240104,133900,113345484,1378,1378,1378,1378,144
20240104,133800,113147052,1378,1378,1378,1378,0
20240104,133700,113147052,1378,1378,1378,1378,0
20240104,133600,113147052,1378,1378,1378,1378,3
20240104,133500,113142918,1378,1378,1378,1378,0
20240104,133400,113142918,1378,1378,1378,1378,0
20240104,133300,113142918,1378,1375,1378,1375,11160
20240104,133200,97786556,1375,1376,1376,1375,330
20240104,133100,97332796,1377,1377,1377,1377,0
20240104,133000,97332796,1377,1377,1377,1377,100
20240104,132900,97195096,1377,1377,1377,1377,30
20240104,132800,97153786,1377,1377,1377,1377,0
20240104,132700,97153786,1377,1377,1377,1377,12
20240104,132600,97137262,1377,1377,1377,1377,2
20240104,132500,97134508,1376,1376,1376,1376,0
20240104,132400,97134508,1376,1376,1376,1376,0
20240104,132300,97134508,1376,1376,1376,1376,1
20240104,132200,97133132,1369,1369,1369,1369,56
20240104,132100,97056468,1378,1378,1378,1378,0
20240104,132000,97056468,1378,1378,1378,1378,0
20240104,131900,97056468,1378,1378,1378,1378,0
20240104,131800,97056468,1378,1369,1378,1366,2364
20240104,131700,93823550,1380,1380,1380,1380,0
20240104,131600,93823550,1380,1380,1380,1380,0
20240104,131500,93823550,1380,1380,1380,1380,0
20240104,131400,93823550,1380,1380,1380,1380,0
20240104,131300,93823550,1380,1376,1380,1367,15004
20240104,131200,73247298,1384,1384,1384,1384,0
20240104,131100,73247298,1384,1384,1384,1384,0
20240104,131000,73247298,1384,1384,1384,1384,0
20240104,130900,73247298,1384,1384,1384,1384,0
20240104,130800,73247298,1384,1384,1384,1384,15
20240104,130700,73226538,1384,1384,1384,1384,0
20240104,130600,73226538,1384,1384,1384,1384,0
20240104,130500,73226538,1384,1384,1384,1384,0
20240104,130400,73226538,1384,1384,1384,1384,1
20240104,130300,73225154,1376,1376,1376,1376,0
20240104,130200,73225154,1376,1376,1376,1376,0
20240104,130100,73225154,1376,1376,1376,1376,0
20240104,130000,73225154,1376,1376,1376,1376,0
20240104,125900,73225154,1376,1384,1384,1376,10000
20240104,125800,59448030,1386,1386,1386,1386,0
20240104,125700,59448030,1386,1386,1386,1386,0
20240104,125600,59448030,1386,1386,1386,1386,0
20240104,125500,59448030,1386,1386,1386,1386,0
20240104,125400,59448030,1386,1386,1386,1386,0
20240104,125300,59448030,1386,1386,1386,1386,0
20240104,125200,59448030,1386,1386,1386,1386,0
20240104,125100,59448030,1386,1386,1386,1386,0
20240104,125000,59448030,1386,1386,1386,1386,0
20240104,124900,59448030,1386,1386,1386,1386,0
20240104,124800,59448030,1386,1386,1386,1386,0
20240104,124700,59448030,1386,1386,1386,1386,0
20240104,124600,59448030,1386,1386,1386,1386,0
20240104,124500,59448030,1386,1386,1386,1386,1
20240104,124400,59446644,1384,1384,1384,1384,0
20240104,124300,59446644,1384,1384,1384,1384,0
20240104,124200,59446644,1384,1384,1384,1384,0
20240104,124100,59446644,1384,1384,1384,1384,0
20240104,124000,59446644,1384,1384,1384,1384,0
20240104,123900,59446644,1384,1384,1384,1384,0
20240104,123800,59446644,1384,1384,1384,1384,0
20240104,123700,59446644,1384,1384,1384,1384,0
20240104,123600,59446644,1384,1384,1384,1384,0
20240104,123500,59446644,1384,1384,1384,1384,0
20240104,123400,59446644,1384,1384,1384,1384,0
20240104,123300,59446644,1384,1384,1384,1384,0
20240104,123200,59446644,1384,1384,1384,1384,1
20240104,123100,59445260,1389,1389,1389,1389,0
20240104,123000,59445260,1389,1389,1389,1389,0
20240104,122900,59445260,1389,1389,1389,1389,11
20240104,122800,59429981,1389,1389,1389,1389,0
20240104,122700,59429981,1389,1389,1389,1389,0
20240104,122600,59429981,1389,1389,1389,1389,0
20240104,122500,59429981,1389,1389,1389,1389,0
20240104,122400,59429981,1389,1389,1389,1389,0
20240104,122300,59429981,1389,1389,1389,1389,19
20240104,122200,59403590,1390,1390,1390,1390,0
20240104,122100,59403590,1390,1390,1390,1390,0
20240104,122000,59403590,1390,1390,1390,1390,0
20240104,121900,59403590,1390,1390,1390,1390,0
20240104,121800,59403590,1390,1390,1390,1390,0
20240104,121700,59403590,1390,1390,1390,1390,0
20240104,121600,59403590,1390,1390,1390,1390,0
20240104,121500,59403590,1390,1387,1390,1387,502
20240104,121400,58706192,1386,1386,1386,1386,0
20240104,121300,58706192,1386,1386,1386,1386,0
20240104,121200,58706192,1386,1386,1386,1386,0
20240104,121100,58706192,1386,1386,1386,1386,0
20240104,121000,58706192,1386,1386,1386,1386,200
20240104,120900,58428992,1386,1386,1386,1386,0
20240104,120800,58428992,1386,1386,1386,1386,0
20240104,120700,58428992,1386,1386,1386,1386,0
20240104,120600,58428992,1386,1385,1386,1385,37
20240104,120500,58377746,1383,1383,1383,1383,0
20240104,120400,58377746,1383,1383,1383,1383,0
20240104,120300,58377746,1383,1383,1383,1383,1802
20240104,120200,55885580,1383,1383,1383,1383,0
20240104,120100,55885580,1383,1383,1383,1383,0
20240104,120000,55885580,1383,1383,1383,1383,0
20240104,115900,55885580,1383,1383,1383,1383,28
20240104,115800,55846856,1383,1383,1383,1383,0
20240104,115700,55846856,1383,1383,1383,1383,674
20240104,115600,54914714,1383,1383,1383,1383,0
20240104,115500,54914714,1383,1383,1383,1383,0
20240104,115400,54914714,1383,1383,1383,1383,34
20240104,115300,54867692,1383,1383,1383,1383,27
20240104,115200,54830351,1383,1383,1383,1383,3
20240104,115100,54826202,1384,1384,1384,1384,0
20240104,115000,54826202,1384,1384,1384,1384,0
20240104,114900,54826202,1384,1384,1384,1384,0
20240104,114800,54826202,1384,1384,1384,1384,1
20240104,114700,54824818,1383,1383,1383,1383,0
20240104,114600,54824818,1383,1383,1383,1383,0
20240104,114500,54824818,1383,1383,1383,1383,244
20240104,114400,54487366,1386,1386,1386,1386,1
20240104,114300,54485980,1384,1386,1386,1384,3
20240104,114200,54481826,1384,1385,1385,1384,4
20240104,114100,54476289,1383,1383,1383,1383,0
20240104,114000,54476289,1383,1383,1383,1383,0
20240104,113900,54476289,1383,1383,1383,1383,380
20240104,113800,53950749,1383,1384,1384,1383,1515
20240104,113700,51855484,1386,1386,1386,1386,0
20240104,113600,51855484,1386,1386,1386,1386,0
20240104,113500,51855484,1386,1386,1386,1386,0
20240104,113400,51855484,1386,1386,1386,1386,0
20240104,113300,51855484,1386,1386,1386,1386,0
20240104,113200,51855484,1386,1386,1386,1386,100
20240104,113100,51716884,1386,1386,1386,1386,0
20240104,113000,51716884,1386,1386,1386,1386,0
20240104,112900,51716884,1386,1384,1386,1384,2153
20240104,112800,48733106,1384,1384,1384,1384,0
20240104,112700,48733106,1384,1384,1384,1384,0
20240104,112600,48733106,1384,1384,1384,1384,0
20240104,112500,48733106,1384,1384,1384,1384,0
20240104,112400,48733106,1384,1384,1384,1384,10
20240104,112300,48719266,1384,1384,1384,1384,800
20240104,112200,47612066,1384,1384,1384,1384,300
20240104,112100,47196866,1383,1383,1383,1383,0
20240104,112000,47196866,1383,1383,1383,1383,0
20240104,111900,47196866,1383,1383,1383,1383,1
20240104,111800,47195483,1382,1382,1382,1382,0
20240104,111700,47195483,1382,1382,1382,1382,0
20240104,111600,47195483,1382,1382,1382,1382,0
20240104,111500,47195483,1382,1382,1382,1382,0
20240104,111400,47195483,1382,1382,1382,1382,0
20240104,111300,47195483,1382,1382,1382,1382,0
20240104,111200,47195483,1382,1382,1382,1382,10
20240104,111100,47181663,1382,1384,1384,1382,154
20240104,111000,46968671,1383,1383,1383,1383,10
20240104,110900,46954841,1383,1383,1383,1383,0
20240104,110800,46954841,1383,1383,1383,1383,1
20240104,110700,46953458,1380,1380,1380,1380,0
20240104,110600,46953458,1380,1380,1380,1380,0
20240104,110500,46953458,1380,1379,1380,1379,10298
20240104,110400,32742632,1377,1378,1378,1377,62
20240104,110300,32657226,1379,1379,1379,1379,200
20240104,110200,32381426,1379,1379,1379,1379,0
20240104,110100,32381426,1379,1379,1379,1379,10
20240104,110000,32367636,1378,1378,1378,1378,9
20240104,105900,32355234,1379,1379,1379,1379,0
20240104,105800,32355234,1379,1379,1379,1379,0
20240104,105700,32355234,1379,1379,1379,1379,1
20240104,105600,32353855,1379,1378,1379,1378,72
20240104,105500,32254577,1378,1377,1378,1376,924
20240104,105400,30982629,1378,1380,1380,1378,93
20240104,105300,30854466,1380,1380,1380,1379,3106
20240104,105200,26568289,1380,1380,1380,1380,103
20240104,105100,26426149,1380,1383,1383,1380,9539
20240104,105000,13250984,1384,1385,1385,1384,434
20240104,104900,12650228,1388,1388,1388,1388,0
20240104,104800,12650228,1388,1388,1388,1388,27
20240104,104700,12612752,1385,1386,1386,1385,1100
20240104,104600,11089163,1389,1389,1389,1389,0
20240104,104500,11089163,1389,1389,1389,1389,0
20240104,104400,11089163,1389,1389,1389,1389,100
20240104,104300,10950263,1390,1390,1390,1390,0
20240104,104200,10950263,1390,1390,1390,1390,0
20240104,104100,10950263,1390,1390,1390,1390,0
20240104,104000,10950263,1390,1390,1390,1390,1
20240104,103900,10948873,1386,1386,1386,1386,0
20240104,103800,10948873,1386,1386,1386,1386,0
20240104,103700,10948873,1386,1386,1386,1386,0
20240104,103600,10948873,1386,1386,1386,1386,0
20240104,103500,10948873,1386,1386,1386,1386,0
20240104,103400,10948873,1386,1387,1387,1386,164
20240104,103300,10721521,1390,1390,1390,1390,0
20240104,103200,10721521,1390,1390,1390,1390,0
20240104,103100,10721521,1390,1390,1390,1390,0
20240104,103000,10721521,1390,1390,1390,1390,0
20240104,102900,10721521,1390,1389,1390,1389,300
20240104,102800,10304655,1389,1389,1389,1389,0
20240104,102700,10304655,1389,1389,1389,1389,100
20240104,102600,10165755,1388,1388,1388,1388,7
20240104,102500,10156039,1388,1388,1388,1388,33
20240104,102400,10110235,1388,1388,1388,1388,10
20240104,102300,10096355,1386,1386,1386,1386,0
20240104,102200,10096355,1386,1386,1386,1386,0
20240104,102100,10096355,1386,1386,1386,1386,0
20240104,102000,10096355,1386,1386,1386,1386,0
20240104,101900,10096355,1386,1388,1388,1386,32
20240104,101800,10051967,1389,1389,1389,1389,535
20240104,101700,9308852,1389,1389,1389,1389,0
20240104,101600,9308852,1389,1389,1389,1389,1
20240104,101500,9307463,1389,1390,1390,1389,90
20240104,101400,9182377,1390,1390,1390,1390,0
20240104,101300,9182377,1390,1390,1390,1390,0
20240104,101200,9182377,1390,1390,1390,1390,0
20240104,101100,9182377,1390,1390,1390,1390,0
20240104,101000,9182377,1390,1390,1390,1390,0
20240104,100900,9182377,1390,1390,1390,1390,3
20240104,100800,9178207,1389,1389,1389,1389,0
20240104,100700,9178207,1389,1389,1389,1389,0
20240104,100600,9178207,1389,1389,1389,1389,0
20240104,100500,9178207,1389,1389,1389,1389,4
20240104,100400,9172651,1391,1391,1391,1391,0
20240104,100300,9172651,1391,1391,1391,1391,0
20240104,100200,9172651,1391,1391,1391,1391,2
20240104,100100,9169869,1389,1389,1389,1389,4
20240104,100000,9164313,1391,1391,1391,1391,2
20240104,095900,9161531,1392,1392,1392,1392,0
20240104,095800,9161531,1392,1392,1392,1392,13
20240104,095700,9143435,1392,1392,1392,1392,2
20240104,095600,9140651,1390,1390,1390,1390,10
20240104,095500,9126751,1392,1392,1392,1392,0
20240104,095400,9126751,1392,1392,1392,1392,0
20240104,095300,9126751,1392,1392,1392,1392,0
20240104,095200,9126751,1392,1392,1392,1392,2
20240104,095100,9123967,1392,1392,1392,1392,0
20240104,095000,9123967,1392,1392,1392,1392,1
20240104,094900,9122575,1392,1392,1392,1392,0
20240104,094800,9122575,1392,1392,1392,1392,0
20240104,094700,9122575,1392,1386,1392,1385,286
20240104,094600,8726431,1392,1392,1392,1392,0
20240104,094500,8726431,1392,1392,1392,1392,1
20240104,094400,8725039,1392,1392,1392,1392,0
20240104,094300,8725039,1392,1392,1392,1392,5
20240104,094200,8718079,1392,1392,1392,1392,1
20240104,094100,8716687,1393,1392,1393,1386,502
20240104,094000,8020902,1390,1390,1390,1390,500
20240104,093900,7325902,1386,1388,1388,1386,31
20240104,093800,7282889,1394,1394,1394,1394,1
20240104,093700,7281495,1389,1388,1389,1388,44
20240104,093600,7220381,1389,1389,1389,1389,2
20240104,093500,7217603,1390,1391,1391,1390,500
20240104,093400,6522291,1392,1395,1395,1392,45
20240104,093300,6459531,1395,1395,1395,1395,5
20240104,093200,6452556,1395,1395,1395,1395,0
20240104,093100,6452556,1395,1395,1395,1395,6
20240104,093000,6444186,1395,1392,1395,1392,10
20240104,092900,6430241,1394,1392,1394,1392,52
20240104,092800,6357851,1392,1392,1392,1392,257
20240104,092700,6000107,1390,1390,1390,1390,6
20240104,092600,5991767,1391,1391,1391,1390,8
20240104,092500,5980643,1389,1393,1393,1381,1461
20240104,092400,3956521,1393,1396,1396,1385,1773
20240104,092300,1496552,1395,1396,1396,1394,46
20240104,092200,1432344,1396,1398,1398,1392,42
20240104,092100,1373720,1398,1398,1398,1398,0
20240104,092000,1373720,1398,1398,1398,1398,43
20240104,091900,1313606,1397,1397,1397,1397,0
20240104,091800,1313606,1397,1392,1397,1392,11
20240104,091700,1298289,1400,1401,1401,1400,11
20240104,091600,1282888,1401,1395,1401,1392,701
20240104,091500,306970,1402,1398,1402,1396,37
20240104,091400,255167,1399,1399,1399,1399,7
20240104,091300,245374,1404,1404,1404,1404,69
20240104,091200,148498,1400,1400,1404,1400,40
20240104,091100,92419,1400,1399,1400,1399,33
20240104,091000,46238,1399,1398,1399,1398,8
20240104,090900,35050,1398,1399,1399,1398,4
20240104,090800,29456,1400,1400,1400,1400,3
20240104,090700,25256,1400,1400,1400,1400,0
20240104,090600,25256,1400,1403,1403,1400,8
20240104,090500,14044,1404,1403,1405,1403,10
20240104,090400,0,1407,1407,1407,1407,0
20240104,090300,0,1407,1407,1407,1407,0
20240104,090200,0,1407,1407,1407,1407,0
20240104,090100,0,1407,1407,1407,1407,0
20240104,090000,0,1407,1407,1407,1407,0