stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,184700,89736396,1369,1369,1369,1369,2341
20240111,184600,89736396,1369,1369,1369,1369,0
20240111,184500,89736396,1369,1369,1369,1369,0
20240111,184400,89736396,1369,1369,1369,1369,0
20240111,184300,89736396,1369,1369,1369,1369,0
20240111,184200,89736396,1369,1369,1369,1369,0
20240111,184100,89736396,1369,1369,1369,1369,0
20240111,184000,89736396,1369,1369,1369,1369,0
20240111,183900,89736396,1369,1369,1369,1369,0
20240111,183800,89736396,1369,1369,1369,1369,0
20240111,183700,89736396,1369,1369,1369,1369,0
20240111,183600,89736396,1369,1369,1369,1369,0
20240111,183500,89736396,1369,1369,1369,1369,0
20240111,183400,89736396,1369,1369,1369,1369,0
20240111,183300,89736396,1369,1369,1369,1369,0
20240111,183200,89736396,1369,1369,1369,1369,0
20240111,183100,89736396,1369,1369,1369,1369,0
20240111,183000,89736396,1369,1369,1369,1369,0
20240111,182900,89736396,1369,1369,1369,1369,0
20240111,182800,89736396,1369,1369,1369,1369,0
20240111,182700,89736396,1369,1369,1369,1369,0
20240111,182600,89736396,1369,1369,1369,1369,0
20240111,182500,89736396,1369,1369,1369,1369,0
20240111,182400,89736396,1369,1369,1369,1369,0
20240111,182300,89736396,1369,1369,1369,1369,0
20240111,182200,89736396,1369,1369,1369,1369,0
20240111,182100,89736396,1369,1369,1369,1369,0
20240111,182000,89736396,1369,1369,1369,1369,0
20240111,181900,89736396,1369,1369,1369,1369,0
20240111,181800,89736396,1369,1369,1369,1369,0
20240111,181700,89736396,1369,1369,1369,1369,2341
20240111,181600,89736396,1369,1369,1369,1369,0
20240111,181500,89736396,1369,1369,1369,1369,0
20240111,181400,89736396,1369,1369,1369,1369,0
20240111,181300,89736396,1369,1369,1369,1369,0
20240111,181200,89736396,1369,1369,1369,1369,0
20240111,181100,89736396,1369,1369,1369,1369,0
20240111,181000,89736396,1369,1369,1369,1369,0
20240111,180900,89736396,1369,1369,1369,1369,0
20240111,180800,89736396,1369,1369,1369,1369,0
20240111,180700,89736396,1369,1369,1369,1369,0
20240111,180600,89736396,1369,1369,1369,1369,0
20240111,180500,89736396,1369,1369,1369,1369,0
20240111,180400,89736396,1369,1369,1369,1369,0
20240111,180300,89736396,1369,1369,1369,1369,0
20240111,180200,89736396,1369,1369,1369,1369,0
20240111,180100,89736396,1369,1369,1369,1369,0
20240111,180000,89736396,1369,1369,1369,1369,0
20240111,175900,89736396,1369,1369,1369,1369,0
20240111,175800,89736396,1369,1369,1369,1369,0
20240111,175700,89736396,1369,1369,1369,1369,0
20240111,175600,89736396,1369,1369,1369,1369,0
20240111,175500,89736396,1369,1369,1369,1369,0
20240111,175400,89736396,1369,1369,1369,1369,0
20240111,175300,89736396,1369,1369,1369,1369,0
20240111,175200,89736396,1369,1369,1369,1369,0
20240111,175100,89736396,1369,1369,1369,1369,0
20240111,175000,89736396,1369,1369,1369,1369,0
20240111,174900,89736396,1369,1369,1369,1369,0
20240111,174800,89736396,1369,1369,1369,1369,0
20240111,174700,89736396,1369,1369,1369,1369,2341
20240111,174600,89736396,1369,1369,1369,1369,0
20240111,174500,89736396,1369,1369,1369,1369,0
20240111,174400,89736396,1369,1369,1369,1369,0
20240111,174300,89736396,1369,1369,1369,1369,0
20240111,174200,89736396,1369,1369,1369,1369,0
20240111,174100,89736396,1369,1369,1369,1369,0
20240111,174000,89736396,1369,1369,1369,1369,0
20240111,173900,89736396,1369,1369,1369,1369,0
20240111,173800,89736396,1369,1369,1369,1369,0
20240111,173700,89736396,1369,1369,1369,1369,0
20240111,173600,89736396,1369,1369,1369,1369,0
20240111,173500,89736396,1369,1369,1369,1369,0
20240111,173400,89736396,1369,1369,1369,1369,0
20240111,173300,89736396,1369,1369,1369,1369,0
20240111,173200,89736396,1369,1369,1369,1369,0
20240111,173100,89736396,1369,1369,1369,1369,0
20240111,173000,89736396,1369,1369,1369,1369,0
20240111,172900,89736396,1369,1369,1369,1369,0
20240111,172800,89736396,1369,1369,1369,1369,0
20240111,172700,89736396,1369,1369,1369,1369,0
20240111,172600,89736396,1369,1369,1369,1369,0
20240111,172500,89736396,1369,1369,1369,1369,0
20240111,172400,89736396,1369,1369,1369,1369,0
20240111,172300,89736396,1369,1369,1369,1369,0
20240111,172200,89736396,1369,1369,1369,1369,0
20240111,172100,89736396,1369,1369,1369,1369,0
20240111,172000,89736396,1369,1369,1369,1369,0
20240111,171900,89736396,1369,1369,1369,1369,0
20240111,171800,89736396,1369,1369,1369,1369,0
20240111,171700,89736396,1369,1369,1369,1369,2341
20240111,171600,89736396,1369,1369,1369,1369,0
20240111,171500,89736396,1369,1369,1369,1369,0
20240111,171400,89736396,1369,1369,1369,1369,0
20240111,171300,89736396,1369,1369,1369,1369,0
20240111,171200,89736396,1369,1369,1369,1369,0
20240111,171100,89736396,1369,1369,1369,1369,0
20240111,171000,89736396,1369,1369,1369,1369,0
20240111,170900,89736396,1369,1369,1369,1369,0
20240111,170800,89736396,1369,1369,1369,1369,0
20240111,170700,89736396,1369,1369,1369,1369,0
20240111,170600,89736396,1369,1369,1369,1369,0
20240111,170500,89736396,1369,1369,1369,1369,0
20240111,170400,89736396,1369,1369,1369,1369,0
20240111,170300,89736396,1369,1369,1369,1369,0
20240111,170200,89736396,1369,1369,1369,1369,0
20240111,170100,89736396,1369,1369,1369,1369,0
20240111,170000,89736396,1369,1369,1369,1369,0
20240111,165900,89736396,1369,1369,1369,1369,0
20240111,165800,89736396,1369,1369,1369,1369,0
20240111,165700,89736396,1369,1369,1369,1369,0
20240111,165600,89736396,1369,1369,1369,1369,0
20240111,165500,89736396,1369,1369,1369,1369,0
20240111,165400,89736396,1369,1369,1369,1369,0
20240111,165300,89736396,1369,1369,1369,1369,0
20240111,165200,89736396,1369,1369,1369,1369,0
20240111,165100,89736396,1369,1369,1369,1369,0
20240111,165000,89736396,1369,1369,1369,1369,0
20240111,164900,89736396,1369,1369,1369,1369,0
20240111,164800,89736396,1369,1369,1369,1369,0
20240111,164700,89736396,1369,1369,1369,1369,2341
20240111,164600,89736396,1369,1369,1369,1369,0
20240111,164500,89736396,1369,1369,1369,1369,0
20240111,164400,89736396,1369,1369,1369,1369,0
20240111,164300,89736396,1369,1369,1369,1369,0
20240111,164200,89736396,1369,1369,1369,1369,0
20240111,164100,89736396,1369,1369,1369,1369,0
20240111,164000,89736396,1369,1369,1369,1369,0
20240111,163900,89736396,1369,1369,1369,1369,0
20240111,163800,89736396,1369,1369,1369,1369,0
20240111,163700,89736396,1369,1369,1369,1369,0
20240111,163600,89736396,1369,1369,1369,1369,0
20240111,163500,89736396,1369,1369,1369,1369,0
20240111,163400,89736396,1369,1369,1369,1369,0
20240111,163300,89736396,1369,1369,1369,1369,0
20240111,163200,89736396,1369,1369,1369,1369,0
20240111,163100,89736396,1369,1369,1369,1369,0
20240111,163000,89736396,1369,1369,1369,1369,0
20240111,162900,89736396,1369,1369,1369,1369,0
20240111,162800,89736396,1369,1369,1369,1369,0
20240111,162700,89736396,1369,1369,1369,1369,0
20240111,162600,89736396,1369,1369,1369,1369,0
20240111,162500,89736396,1369,1369,1369,1369,0
20240111,162400,89736396,1369,1369,1369,1369,0
20240111,162300,89736396,1369,1369,1369,1369,0
20240111,162200,89736396,1369,1369,1369,1369,0
20240111,162100,89736396,1369,1369,1369,1369,0
20240111,162000,89736396,1369,1369,1369,1369,0
20240111,161900,89736396,1369,1369,1369,1369,0
20240111,161800,89736396,1369,1369,1369,1369,0
20240111,161700,89736396,1369,1369,1369,1369,2341
20240111,161600,89736396,1369,1369,1369,1369,0
20240111,161500,89736396,1369,1369,1369,1369,0
20240111,161400,89736396,1369,1369,1369,1369,0
20240111,161300,89736396,1369,1369,1369,1369,0
20240111,161200,89736396,1369,1369,1369,1369,0
20240111,161100,89736396,1369,1369,1369,1369,0
20240111,161000,89736396,1369,1369,1369,1369,0
20240111,160900,89736396,1369,1369,1369,1369,0
20240111,160800,89736396,1369,1369,1369,1369,0
20240111,160700,89736396,1369,1369,1369,1369,0
20240111,160600,89736396,1369,1369,1369,1369,0
20240111,160500,89736396,1369,1369,1369,1369,0
20240111,160400,89736396,1369,1369,1369,1369,0
20240111,160300,89736396,1369,1369,1369,1369,0
20240111,160200,89736396,1369,1369,1369,1369,0
20240111,160100,89736396,1369,1369,1369,1369,0
20240111,160000,89736396,1369,1369,1369,1369,0
20240111,155900,89736396,1369,1369,1369,1369,0
20240111,155800,89736396,1369,1369,1369,1369,0
20240111,155700,89736396,1369,1369,1369,1369,0
20240111,155600,89736396,1369,1369,1369,1369,0
20240111,155500,89736396,1369,1369,1369,1369,0
20240111,155400,89736396,1369,1369,1369,1369,0
20240111,155300,89736396,1369,1369,1369,1369,0
20240111,155200,89736396,1369,1369,1369,1369,0
20240111,155100,89736396,1369,1369,1369,1369,0
20240111,155000,89736396,1369,1369,1369,1369,0
20240111,154900,89736396,1369,1369,1369,1369,0
20240111,154800,89736396,1369,1369,1369,1369,0
20240111,154700,89736396,1369,1369,1369,1369,2341
20240111,154600,89736396,1369,1369,1369,1369,0
20240111,154500,89736396,1369,1369,1369,1369,0
20240111,154400,89736396,1369,1369,1369,1369,0
20240111,154300,89736396,1369,1369,1369,1369,0
20240111,154200,89736396,1369,1369,1369,1369,0
20240111,154100,89736396,1369,1369,1369,1369,0
20240111,154000,89736396,1369,1369,1369,1369,0
20240111,153900,89736396,1369,1369,1369,1369,0
20240111,153800,89736396,1369,1369,1369,1369,0
20240111,153700,89736396,1369,1369,1369,1369,0
20240111,153600,89736396,1369,1369,1369,1369,0
20240111,153500,89736396,1369,1369,1369,1369,0
20240111,153400,89736396,1369,1369,1369,1369,0
20240111,153300,89736396,1369,1369,1369,1369,0
20240111,153200,89736396,1369,1369,1369,1369,0
20240111,153100,89736396,1369,1369,1369,1369,0
20240111,153000,89736396,1369,1369,1369,1369,2341
20240111,152900,86531567,1370,1370,1370,1370,0
20240111,152800,86531567,1370,1370,1370,1370,0
20240111,152700,86531567,1370,1370,1370,1370,0
20240111,152600,86531567,1370,1370,1370,1370,0
20240111,152500,86531567,1370,1370,1370,1370,0
20240111,152400,86531567,1370,1370,1370,1370,0
20240111,152300,86531567,1370,1370,1370,1370,0
20240111,152200,86531567,1370,1370,1370,1370,0
20240111,152100,86531567,1370,1370,1370,1370,0
20240111,152000,86531567,1370,1370,1370,1370,0
20240111,151900,86531567,1370,1370,1370,1370,0
20240111,151800,86531567,1370,1370,1370,1370,0
20240111,151700,86531567,1370,1370,1370,1370,0
20240111,151600,86531567,1370,1370,1370,1370,0
20240111,151500,86531567,1370,1370,1370,1370,10
20240111,151400,86517867,1370,1370,1370,1370,0
20240111,151300,86517867,1370,1370,1370,1370,0
20240111,151200,86517867,1370,1370,1370,1370,0
20240111,151100,86517867,1370,1370,1370,1370,0
20240111,151000,86517867,1370,1370,1370,1370,0
20240111,150900,86517867,1370,1370,1370,1370,0
20240111,150800,86517867,1370,1370,1370,1370,0
20240111,150700,86517867,1370,1370,1370,1370,0
20240111,150600,86517867,1370,1370,1370,1370,0
20240111,150500,86517867,1370,1370,1370,1370,0
20240111,150400,86517867,1370,1370,1370,1370,1
20240111,150300,86516497,1371,1371,1371,1371,1
20240111,150200,86515126,1366,1366,1366,1366,0
20240111,150100,86515126,1366,1366,1366,1366,0
20240111,150000,86515126,1366,1366,1366,1366,619
20240111,145900,85669572,1366,1366,1366,1366,0
20240111,145800,85669572,1366,1370,1370,1366,188
20240111,145700,85412760,1366,1370,1371,1366,1306
20240111,145600,83626561,1370,1370,1370,1370,0
20240111,145500,83626561,1370,1370,1370,1370,0
20240111,145400,83626561,1370,1370,1370,1370,0
20240111,145300,83626561,1370,1370,1370,1370,0
20240111,145200,83626561,1370,1370,1370,1370,0
20240111,145100,83626561,1370,1370,1370,1370,0
20240111,145000,83626561,1370,1370,1370,1370,0
20240111,144900,83626561,1370,1370,1370,1370,0
20240111,144800,83626561,1370,1370,1370,1370,0
20240111,144700,83626561,1370,1370,1370,1370,0
20240111,144600,83626561,1370,1370,1370,1370,1
20240111,144500,83625191,1370,1370,1370,1370,0
20240111,144400,83625191,1370,1370,1370,1370,0
20240111,144300,83625191,1370,1370,1370,1370,0
20240111,144200,83625191,1370,1370,1370,1370,1
20240111,144100,83623821,1366,1371,1371,1366,687
20240111,144000,82685370,1370,1370,1370,1370,0
20240111,143900,82685370,1370,1370,1370,1370,0
20240111,143800,82685370,1370,1370,1370,1370,0
20240111,143700,82685370,1370,1370,1370,1370,0
20240111,143600,82685370,1370,1370,1370,1370,0
20240111,143500,82685370,1370,1370,1370,1370,0
20240111,143400,82685370,1370,1370,1370,1370,0
20240111,143300,82685370,1370,1370,1370,1370,0
20240111,143200,82685370,1370,1370,1370,1370,0
20240111,143100,82685370,1370,1370,1370,1370,1
20240111,143000,82684000,1367,1367,1367,1367,1183
20240111,142900,81066839,1367,1369,1369,1367,244
20240111,142800,80733204,1369,1369,1369,1369,366
20240111,142700,80232150,1370,1370,1370,1370,73
20240111,142600,80132140,1371,1371,1371,1371,50
20240111,142500,80063590,1371,1371,1371,1371,0
20240111,142400,80063590,1371,1371,1371,1371,0
20240111,142300,80063590,1371,1371,1371,1371,0
20240111,142200,80063590,1371,1371,1371,1371,0
20240111,142100,80063590,1371,1371,1371,1371,0
20240111,142000,80063590,1371,1371,1371,1371,0
20240111,141900,80063590,1371,1371,1371,1371,172
20240111,141800,79827778,1369,1369,1369,1369,0
20240111,141700,79827778,1369,1369,1369,1369,0
20240111,141600,79827778,1369,1369,1369,1369,0
20240111,141500,79827778,1369,1369,1369,1369,1
20240111,141400,79826409,1369,1369,1369,1369,0
20240111,141300,79826409,1369,1369,1369,1369,0
20240111,141200,79826409,1369,1369,1369,1369,0
20240111,141100,79826409,1369,1369,1369,1369,0
20240111,141000,79826409,1369,1369,1369,1369,0
20240111,140900,79826409,1369,1369,1369,1369,0
20240111,140800,79826409,1369,1369,1369,1369,1
20240111,140700,79825040,1366,1366,1366,1366,0
20240111,140600,79825040,1366,1366,1366,1366,0
20240111,140500,79825040,1366,1366,1366,1366,0
20240111,140400,79825040,1366,1366,1366,1366,1000
20240111,140300,78459040,1369,1369,1369,1369,0
20240111,140200,78459040,1369,1369,1369,1369,0
20240111,140100,78459040,1369,1369,1369,1369,5
20240111,140000,78452195,1369,1369,1369,1369,0
20240111,135900,78452195,1369,1369,1369,1369,0
20240111,135800,78452195,1369,1369,1369,1369,0
20240111,135700,78452195,1369,1369,1369,1369,0
20240111,135600,78452195,1369,1369,1369,1369,0
20240111,135500,78452195,1369,1369,1369,1369,0
20240111,135400,78452195,1369,1369,1369,1369,0
20240111,135300,78452195,1369,1369,1369,1369,0
20240111,135200,78452195,1369,1369,1369,1369,0
20240111,135100,78452195,1369,1369,1369,1369,1
20240111,135000,78450826,1369,1369,1369,1369,0
20240111,134900,78450826,1369,1369,1369,1369,0
20240111,134800,78450826,1369,1369,1369,1369,0
20240111,134700,78450826,1369,1369,1369,1369,0
20240111,134600,78450826,1369,1369,1369,1369,0
20240111,134500,78450826,1369,1369,1369,1369,0
20240111,134400,78450826,1369,1369,1369,1369,0
20240111,134300,78450826,1369,1369,1369,1369,2
20240111,134200,78448088,1369,1369,1369,1369,0
20240111,134100,78448088,1369,1369,1369,1369,0
20240111,134000,78448088,1369,1369,1369,1369,0
20240111,133900,78448088,1369,1369,1369,1369,0
20240111,133800,78448088,1369,1369,1369,1369,0
20240111,133700,78448088,1369,1369,1369,1369,0
20240111,133600,78448088,1369,1369,1369,1369,0
20240111,133500,78448088,1369,1369,1369,1369,0
20240111,133400,78448088,1369,1369,1369,1369,3
20240111,133300,78443981,1366,1366,1366,1366,0
20240111,133200,78443981,1366,1366,1366,1366,0
20240111,133100,78443981,1366,1366,1366,1366,0
20240111,133000,78443981,1366,1366,1366,1366,0
20240111,132900,78443981,1366,1366,1366,1366,0
20240111,132800,78443981,1366,1366,1366,1366,0
20240111,132700,78443981,1366,1366,1366,1366,0
20240111,132600,78443981,1366,1366,1366,1366,0
20240111,132500,78443981,1366,1366,1366,1366,0
20240111,132400,78443981,1366,1366,1366,1366,0
20240111,132300,78443981,1366,1366,1366,1366,0
20240111,132200,78443981,1366,1366,1366,1366,0
20240111,132100,78443981,1366,1366,1366,1366,0
20240111,132000,78443981,1366,1369,1369,1366,318
20240111,131900,78009590,1370,1370,1370,1370,0
20240111,131800,78009590,1370,1370,1370,1370,0
20240111,131700,78009590,1370,1370,1370,1370,0
20240111,131600,78009590,1370,1370,1370,1370,0
20240111,131500,78009590,1370,1370,1370,1370,0
20240111,131400,78009590,1370,1370,1370,1370,0
20240111,131300,78009590,1370,1370,1370,1370,11
20240111,131200,77994520,1366,1369,1369,1366,17464
20240111,131100,54138519,1369,1369,1369,1369,2
20240111,131000,54135781,1366,1370,1370,1366,63
20240111,130900,54049670,1369,1366,1369,1366,101
20240111,130800,53911701,1370,1370,1370,1370,0
20240111,130700,53911701,1370,1370,1370,1370,0
20240111,130600,53911701,1370,1370,1370,1370,0
20240111,130500,53911701,1370,1370,1370,1370,0
20240111,130400,53911701,1370,1370,1370,1370,0
20240111,130300,53911701,1370,1370,1370,1370,0
20240111,130200,53911701,1370,1370,1370,1370,0
20240111,130100,53911701,1370,1370,1370,1370,0
20240111,130000,53911701,1370,1370,1370,1370,0
20240111,125900,53911701,1370,1370,1370,1370,0
20240111,125800,53911701,1370,1370,1370,1370,289
20240111,125700,53515771,1370,1370,1370,1370,20
20240111,125600,53488371,1366,1366,1366,1366,0
20240111,125500,53488371,1366,1366,1366,1366,0
20240111,125400,53488371,1366,1369,1369,1366,4974
20240111,125300,46693701,1369,1369,1369,1369,20
20240111,125200,46666321,1372,1369,1372,1369,44
20240111,125100,46606079,1369,1369,1369,1369,0
20240111,125000,46606079,1369,1369,1369,1369,0
20240111,124900,46606079,1369,1369,1369,1369,0
20240111,124800,46606079,1369,1369,1369,1369,0
20240111,124700,46606079,1369,1369,1369,1369,0
20240111,124600,46606079,1369,1369,1369,1369,0
20240111,124500,46606079,1369,1369,1369,1369,0
20240111,124400,46606079,1369,1369,1369,1369,0
20240111,124300,46606079,1369,1369,1369,1369,0
20240111,124200,46606079,1369,1369,1369,1369,0
20240111,124100,46606079,1369,1369,1369,1369,0
20240111,124000,46606079,1369,1369,1369,1369,0
20240111,123900,46606079,1369,1369,1369,1369,0
20240111,123800,46606079,1369,1369,1369,1369,0
20240111,123700,46606079,1369,1369,1369,1369,0
20240111,123600,46606079,1369,1369,1369,1369,0
20240111,123500,46606079,1369,1369,1369,1369,0
20240111,123400,46606079,1369,1369,1369,1369,0
20240111,123300,46606079,1369,1369,1369,1369,0
20240111,123200,46606079,1369,1369,1369,1369,0
20240111,123100,46606079,1369,1369,1369,1369,0
20240111,123000,46606079,1369,1369,1369,1369,0
20240111,122900,46606079,1369,1369,1369,1369,0
20240111,122800,46606079,1369,1369,1369,1369,0
20240111,122700,46606079,1369,1369,1369,1369,0
20240111,122600,46606079,1369,1369,1369,1369,0
20240111,122500,46606079,1369,1369,1369,1369,0
20240111,122400,46606079,1369,1369,1369,1369,0
20240111,122300,46606079,1369,1369,1369,1369,0
20240111,122200,46606079,1369,1369,1369,1369,0
20240111,122100,46606079,1369,1369,1369,1369,0
20240111,122000,46606079,1369,1369,1369,1369,0
20240111,121900,46606079,1369,1369,1369,1369,0
20240111,121800,46606079,1369,1369,1369,1369,0
20240111,121700,46606079,1369,1369,1369,1369,0
20240111,121600,46606079,1369,1369,1369,1369,0
20240111,121500,46606079,1369,1369,1369,1369,0
20240111,121400,46606079,1369,1369,1369,1369,1
20240111,121300,46604710,1368,1368,1368,1368,0
20240111,121200,46604710,1368,1368,1368,1368,0
20240111,121100,46604710,1368,1368,1368,1368,0
20240111,121000,46604710,1368,1368,1368,1368,0
20240111,120900,46604710,1368,1368,1368,1368,0
20240111,120800,46604710,1368,1368,1368,1368,0
20240111,120700,46604710,1368,1368,1368,1368,0
20240111,120600,46604710,1368,1368,1368,1368,0
20240111,120500,46604710,1368,1368,1368,1368,0
20240111,120400,46604710,1368,1368,1368,1368,1
20240111,120300,46603342,1363,1366,1366,1363,495
20240111,120200,45928601,1367,1368,1368,1367,510
20240111,120100,45230926,1369,1369,1369,1369,0
20240111,120000,45230926,1369,1369,1369,1369,79
20240111,115900,45122775,1371,1371,1371,1371,0
20240111,115800,45122775,1371,1371,1371,1371,0
20240111,115700,45122775,1371,1371,1371,1371,2
20240111,115600,45120033,1371,1371,1371,1371,1
20240111,115500,45118662,1372,1372,1372,1372,0
20240111,115400,45118662,1372,1372,1372,1372,0
20240111,115300,45118662,1372,1372,1372,1372,1
20240111,115200,45117290,1369,1369,1369,1369,0
20240111,115100,45117290,1369,1369,1369,1369,1377
20240111,115000,43232177,1368,1368,1368,1368,13
20240111,114900,43214393,1362,1362,1362,1362,0
20240111,114800,43214393,1362,1362,1362,1362,1000
20240111,114700,41852393,1362,1362,1362,1362,0
20240111,114600,41852393,1362,1362,1362,1362,0
20240111,114500,41852393,1362,1369,1369,1362,5924
20240111,114400,33763610,1369,1369,1369,1369,0
20240111,114300,33763610,1369,1369,1369,1369,1
20240111,114200,33762241,1369,1369,1369,1369,0
20240111,114100,33762241,1369,1369,1369,1369,0
20240111,114000,33762241,1369,1369,1369,1369,0
20240111,113900,33762241,1369,1369,1369,1369,0
20240111,113800,33762241,1369,1369,1369,1369,0
20240111,113700,33762241,1369,1369,1369,1369,0
20240111,113600,33762241,1369,1369,1369,1369,0
20240111,113500,33762241,1369,1369,1369,1369,0
20240111,113400,33762241,1369,1369,1369,1369,0
20240111,113300,33762241,1369,1369,1369,1369,0
20240111,113200,33762241,1369,1369,1369,1369,0
20240111,113100,33762241,1369,1369,1369,1369,0
20240111,113000,33762241,1369,1369,1369,1369,0
20240111,112900,33762241,1369,1369,1369,1369,0
20240111,112800,33762241,1369,1369,1369,1369,0
20240111,112700,33762241,1369,1369,1369,1369,0
20240111,112600,33762241,1369,1369,1369,1369,0
20240111,112500,33762241,1369,1369,1369,1369,0
20240111,112400,33762241,1369,1369,1369,1369,0
20240111,112300,33762241,1369,1369,1369,1369,68
20240111,112200,33669149,1369,1369,1369,1369,5
20240111,112100,33662304,1369,1369,1369,1369,1
20240111,112000,33660935,1370,1370,1370,1370,0
20240111,111900,33660935,1370,1370,1370,1370,0
20240111,111800,33660935,1370,1370,1370,1370,0
20240111,111700,33660935,1370,1370,1370,1370,0
20240111,111600,33660935,1370,1370,1370,1370,700
20240111,111500,32701935,1370,1370,1370,1370,0
20240111,111400,32701935,1370,1370,1370,1370,0
20240111,111300,32701935,1370,1370,1370,1370,0
20240111,111200,32701935,1370,1370,1370,1370,2
20240111,111100,32699195,1370,1370,1370,1370,0
20240111,111000,32699195,1370,1370,1370,1370,0
20240111,110900,32699195,1370,1370,1370,1370,0
20240111,110800,32699195,1370,1370,1370,1370,0
20240111,110700,32699195,1370,1366,1370,1366,77
20240111,110600,32594009,1366,1366,1366,1366,0
20240111,110500,32594009,1366,1366,1366,1366,2
20240111,110400,32591277,1366,1368,1368,1366,3
20240111,110300,32587176,1372,1372,1372,1372,0
20240111,110200,32587176,1372,1372,1372,1372,0
20240111,110100,32587176,1372,1372,1372,1372,0
20240111,110000,32587176,1372,1372,1372,1372,0
20240111,105900,32587176,1372,1372,1372,1372,0
20240111,105800,32587176,1372,1366,1372,1360,3801
20240111,105700,27410491,1372,1365,1372,1365,4983
20240111,105600,20608689,1365,1365,1365,1365,0
20240111,105500,20608689,1365,1373,1373,1365,7255
20240111,105400,10679160,1375,1375,1375,1375,0
20240111,105300,10679160,1375,1375,1375,1375,0
20240111,105200,10679160,1375,1375,1375,1375,0
20240111,105100,10679160,1375,1375,1375,1375,5
20240111,105000,10672285,1375,1375,1375,1375,0
20240111,104900,10672285,1375,1375,1375,1375,0
20240111,104800,10672285,1375,1375,1375,1375,0
20240111,104700,10672285,1375,1375,1375,1375,0
20240111,104600,10672285,1375,1375,1375,1375,0
20240111,104500,10672285,1375,1375,1375,1375,0
20240111,104400,10672285,1375,1375,1375,1375,0
20240111,104300,10672285,1375,1375,1375,1375,0
20240111,104200,10672285,1375,1375,1375,1375,0
20240111,104100,10672285,1375,1375,1375,1375,21
20240111,104000,10643410,1375,1375,1375,1375,0
20240111,103900,10643410,1375,1375,1375,1375,0
20240111,103800,10643410,1375,1375,1375,1375,0
20240111,103700,10643410,1375,1375,1375,1375,0
20240111,103600,10643410,1375,1375,1375,1375,0
20240111,103500,10643410,1375,1375,1375,1375,0
20240111,103400,10643410,1375,1375,1375,1375,0
20240111,103300,10643410,1375,1375,1375,1375,0
20240111,103200,10643410,1375,1375,1375,1375,233
20240111,103100,10323035,1375,1375,1375,1375,0
20240111,103000,10323035,1375,1375,1375,1375,0
20240111,102900,10323035,1375,1375,1375,1375,90
20240111,102800,10199285,1375,1375,1375,1375,177
20240111,102700,9955910,1375,1375,1375,1375,0
20240111,102600,9955910,1375,1375,1375,1375,0
20240111,102500,9955910,1375,1375,1375,1375,0
20240111,102400,9955910,1375,1375,1375,1375,0
20240111,102300,9955910,1375,1375,1375,1375,0
20240111,102200,9955910,1375,1375,1375,1375,0
20240111,102100,9955910,1375,1375,1375,1375,0
20240111,102000,9955910,1375,1375,1375,1375,0
20240111,101900,9955910,1375,1375,1375,1375,0
20240111,101800,9955910,1375,1375,1375,1375,0
20240111,101700,9955910,1375,1375,1375,1375,0
20240111,101600,9955910,1375,1375,1375,1375,0
20240111,101500,9955910,1375,1375,1375,1375,0
20240111,101400,9955910,1375,1375,1375,1375,63
20240111,101300,9869285,1376,1376,1376,1376,1
20240111,101200,9867909,1375,1375,1375,1375,0
20240111,101100,9867909,1375,1375,1375,1375,0
20240111,101000,9867909,1375,1375,1375,1375,26
20240111,100900,9832159,1376,1376,1376,1376,0
20240111,100800,9832159,1376,1376,1376,1376,0
20240111,100700,9832159,1376,1376,1376,1376,0
20240111,100600,9832159,1376,1376,1376,1376,0
20240111,100500,9832159,1376,1376,1376,1376,24
20240111,100400,9799135,1376,1376,1376,1376,0
20240111,100300,9799135,1376,1375,1376,1375,955
20240111,100200,8485067,1375,1375,1375,1375,1
20240111,100100,8483692,1375,1375,1375,1375,0
20240111,100000,8483692,1375,1375,1375,1375,0
20240111,095900,8483692,1375,1373,1375,1373,100
20240111,095800,8346338,1372,1372,1372,1372,0
20240111,095700,8346338,1372,1372,1372,1372,0
20240111,095600,8346338,1372,1372,1372,1372,64
20240111,095500,8258530,1371,1371,1371,1371,0
20240111,095400,8258530,1371,1371,1371,1371,0
20240111,095300,8258530,1371,1371,1371,1371,0
20240111,095200,8258530,1371,1371,1371,1371,247
20240111,095100,7919893,1371,1371,1371,1371,0
20240111,095000,7919893,1371,1371,1371,1371,0
20240111,094900,7919893,1371,1371,1371,1371,0
20240111,094800,7919893,1371,1371,1371,1371,1
20240111,094700,7918522,1371,1371,1371,1371,0
20240111,094600,7918522,1371,1371,1371,1371,729
20240111,094500,6919063,1371,1371,1371,1371,0
20240111,094400,6919063,1371,1371,1371,1371,10
20240111,094300,6905353,1371,1371,1371,1371,1
20240111,094200,6903982,1371,1371,1371,1371,0
20240111,094100,6903982,1371,1371,1371,1371,0
20240111,094000,6903982,1371,1371,1371,1371,0
20240111,093900,6903982,1371,1371,1371,1371,21
20240111,093800,6875191,1372,1372,1372,1372,20
20240111,093700,6847751,1372,1372,1372,1372,219
20240111,093600,6547283,1372,1372,1372,1372,0
20240111,093500,6547283,1372,1372,1372,1372,0
20240111,093400,6547283,1372,1372,1372,1372,0
20240111,093300,6547283,1372,1372,1372,1372,0
20240111,093200,6547283,1372,1372,1372,1372,0
20240111,093100,6547283,1372,1372,1372,1372,0
20240111,093000,6547283,1372,1372,1372,1372,0
20240111,092900,6547283,1372,1372,1372,1372,44
20240111,092800,6486915,1372,1367,1372,1367,256
20240111,092700,6136958,1367,1371,1371,1367,345
20240111,092600,5665339,1367,1367,1367,1367,0
20240111,092500,5665339,1367,1367,1367,1367,0
20240111,092400,5665339,1367,1367,1367,1367,0
20240111,092300,5665339,1367,1367,1367,1367,483
20240111,092200,5005078,1367,1367,1367,1367,0
20240111,092100,5005078,1367,1367,1367,1367,5
20240111,092000,4998243,1367,1367,1367,1367,12
20240111,091900,4981839,1372,1372,1372,1372,4
20240111,091800,4976351,1372,1370,1372,1370,222
20240111,091700,4671805,1370,1372,1372,1370,22
20240111,091600,4641661,1372,1372,1372,1372,0
20240111,091500,4641661,1372,1372,1372,1372,3
20240111,091400,4637545,1372,1372,1372,1372,0
20240111,091300,4637545,1372,1372,1372,1372,0
20240111,091200,4637545,1372,1372,1372,1372,10
20240111,091100,4623825,1372,1372,1372,1372,0
20240111,091000,4623825,1372,1366,1372,1366,105
20240111,090900,4480365,1374,1374,1374,1374,21
20240111,090800,4451511,1374,1374,1374,1374,21
20240111,090700,4422657,1366,1374,1374,1366,240
20240111,090600,4094801,1366,1375,1375,1366,1463
20240111,090500,2096327,1375,1375,1375,1375,10
20240111,090400,2082577,1376,1376,1376,1376,4
20240111,090300,2077073,1367,1367,1367,1367,100
20240111,090200,1940373,1376,1375,1376,1375,74
20240111,090100,1838622,1374,1366,1374,1365,469
20240111,090000,1198384,1366,1366,1375,1366,874