stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,184700,68141076,1360,1360,1360,1360,522
20240112,184600,68141076,1360,1360,1360,1360,0
20240112,184500,68141076,1360,1360,1360,1360,0
20240112,184400,68141076,1360,1360,1360,1360,0
20240112,184300,68141076,1360,1360,1360,1360,0
20240112,184200,68141076,1360,1360,1360,1360,0
20240112,184100,68141076,1360,1360,1360,1360,0
20240112,184000,68141076,1360,1360,1360,1360,0
20240112,183900,68141076,1360,1360,1360,1360,0
20240112,183800,68141076,1360,1360,1360,1360,0
20240112,183700,68141076,1360,1360,1360,1360,0
20240112,183600,68141076,1360,1360,1360,1360,0
20240112,183500,68141076,1360,1360,1360,1360,0
20240112,183400,68141076,1360,1360,1360,1360,0
20240112,183300,68141076,1360,1360,1360,1360,0
20240112,183200,68141076,1360,1360,1360,1360,0
20240112,183100,68141076,1360,1360,1360,1360,0
20240112,183000,68141076,1360,1360,1360,1360,0
20240112,182900,68141076,1360,1360,1360,1360,0
20240112,182800,68141076,1360,1360,1360,1360,0
20240112,182700,68141076,1360,1360,1360,1360,0
20240112,182600,68141076,1360,1360,1360,1360,0
20240112,182500,68141076,1360,1360,1360,1360,0
20240112,182400,68141076,1360,1360,1360,1360,0
20240112,182300,68141076,1360,1360,1360,1360,0
20240112,182200,68141076,1360,1360,1360,1360,0
20240112,182100,68141076,1360,1360,1360,1360,0
20240112,182000,68141076,1360,1360,1360,1360,0
20240112,181900,68141076,1360,1360,1360,1360,0
20240112,181800,68141076,1360,1360,1360,1360,0
20240112,181700,68141076,1360,1360,1360,1360,522
20240112,181600,68141076,1360,1360,1360,1360,0
20240112,181500,68141076,1360,1360,1360,1360,0
20240112,181400,68141076,1360,1360,1360,1360,0
20240112,181300,68141076,1360,1360,1360,1360,0
20240112,181200,68141076,1360,1360,1360,1360,0
20240112,181100,68141076,1360,1360,1360,1360,0
20240112,181000,68141076,1360,1360,1360,1360,0
20240112,180900,68141076,1360,1360,1360,1360,0
20240112,180800,68141076,1360,1360,1360,1360,0
20240112,180700,68141076,1360,1360,1360,1360,0
20240112,180600,68141076,1360,1360,1360,1360,0
20240112,180500,68141076,1360,1360,1360,1360,0
20240112,180400,68141076,1360,1360,1360,1360,0
20240112,180300,68141076,1360,1360,1360,1360,0
20240112,180200,68141076,1360,1360,1360,1360,0
20240112,180100,68141076,1360,1360,1360,1360,0
20240112,180000,68141076,1360,1360,1360,1360,0
20240112,175900,68141076,1360,1360,1360,1360,0
20240112,175800,68141076,1360,1360,1360,1360,0
20240112,175700,68141076,1360,1360,1360,1360,0
20240112,175600,68141076,1360,1360,1360,1360,0
20240112,175500,68141076,1360,1360,1360,1360,0
20240112,175400,68141076,1360,1360,1360,1360,0
20240112,175300,68141076,1360,1360,1360,1360,0
20240112,175200,68141076,1360,1360,1360,1360,0
20240112,175100,68141076,1360,1360,1360,1360,0
20240112,175000,68141076,1360,1360,1360,1360,0
20240112,174900,68141076,1360,1360,1360,1360,0
20240112,174800,68141076,1360,1360,1360,1360,0
20240112,174700,68141076,1360,1360,1360,1360,522
20240112,174600,68141076,1360,1360,1360,1360,0
20240112,174500,68141076,1360,1360,1360,1360,0
20240112,174400,68141076,1360,1360,1360,1360,0
20240112,174300,68141076,1360,1360,1360,1360,0
20240112,174200,68141076,1360,1360,1360,1360,0
20240112,174100,68141076,1360,1360,1360,1360,0
20240112,174000,68141076,1360,1360,1360,1360,0
20240112,173900,68141076,1360,1360,1360,1360,0
20240112,173800,68141076,1360,1360,1360,1360,0
20240112,173700,68141076,1360,1360,1360,1360,0
20240112,173600,68141076,1360,1360,1360,1360,0
20240112,173500,68141076,1360,1360,1360,1360,0
20240112,173400,68141076,1360,1360,1360,1360,0
20240112,173300,68141076,1360,1360,1360,1360,0
20240112,173200,68141076,1360,1360,1360,1360,0
20240112,173100,68141076,1360,1360,1360,1360,0
20240112,173000,68141076,1360,1360,1360,1360,0
20240112,172900,68141076,1360,1360,1360,1360,0
20240112,172800,68141076,1360,1360,1360,1360,0
20240112,172700,68141076,1360,1360,1360,1360,0
20240112,172600,68141076,1360,1360,1360,1360,0
20240112,172500,68141076,1360,1360,1360,1360,0
20240112,172400,68141076,1360,1360,1360,1360,0
20240112,172300,68141076,1360,1360,1360,1360,0
20240112,172200,68141076,1360,1360,1360,1360,0
20240112,172100,68141076,1360,1360,1360,1360,0
20240112,172000,68141076,1360,1360,1360,1360,0
20240112,171900,68141076,1360,1360,1360,1360,0
20240112,171800,68141076,1360,1360,1360,1360,0
20240112,171700,68141076,1360,1360,1360,1360,522
20240112,171600,68141076,1360,1360,1360,1360,0
20240112,171500,68141076,1360,1360,1360,1360,0
20240112,171400,68141076,1360,1360,1360,1360,0
20240112,171300,68141076,1360,1360,1360,1360,0
20240112,171200,68141076,1360,1360,1360,1360,0
20240112,171100,68141076,1360,1360,1360,1360,0
20240112,171000,68141076,1360,1360,1360,1360,0
20240112,170900,68141076,1360,1360,1360,1360,0
20240112,170800,68141076,1360,1360,1360,1360,0
20240112,170700,68141076,1360,1360,1360,1360,0
20240112,170600,68141076,1360,1360,1360,1360,0
20240112,170500,68141076,1360,1360,1360,1360,0
20240112,170400,68141076,1360,1360,1360,1360,0
20240112,170300,68141076,1360,1360,1360,1360,0
20240112,170200,68141076,1360,1360,1360,1360,0
20240112,170100,68141076,1360,1360,1360,1360,0
20240112,170000,68141076,1360,1360,1360,1360,0
20240112,165900,68141076,1360,1360,1360,1360,0
20240112,165800,68141076,1360,1360,1360,1360,0
20240112,165700,68141076,1360,1360,1360,1360,0
20240112,165600,68141076,1360,1360,1360,1360,0
20240112,165500,68141076,1360,1360,1360,1360,0
20240112,165400,68141076,1360,1360,1360,1360,0
20240112,165300,68141076,1360,1360,1360,1360,0
20240112,165200,68141076,1360,1360,1360,1360,0
20240112,165100,68141076,1360,1360,1360,1360,0
20240112,165000,68141076,1360,1360,1360,1360,0
20240112,164900,68141076,1360,1360,1360,1360,0
20240112,164800,68141076,1360,1360,1360,1360,0
20240112,164700,68141076,1360,1360,1360,1360,522
20240112,164600,68141076,1360,1360,1360,1360,0
20240112,164500,68141076,1360,1360,1360,1360,0
20240112,164400,68141076,1360,1360,1360,1360,0
20240112,164300,68141076,1360,1360,1360,1360,0
20240112,164200,68141076,1360,1360,1360,1360,0
20240112,164100,68141076,1360,1360,1360,1360,0
20240112,164000,68141076,1360,1360,1360,1360,0
20240112,163900,68141076,1360,1360,1360,1360,0
20240112,163800,68141076,1360,1360,1360,1360,0
20240112,163700,68141076,1360,1360,1360,1360,0
20240112,163600,68141076,1360,1360,1360,1360,0
20240112,163500,68141076,1360,1360,1360,1360,0
20240112,163400,68141076,1360,1360,1360,1360,0
20240112,163300,68141076,1360,1360,1360,1360,0
20240112,163200,68141076,1360,1360,1360,1360,0
20240112,163100,68141076,1360,1360,1360,1360,0
20240112,163000,68141076,1360,1360,1360,1360,0
20240112,162900,68141076,1360,1360,1360,1360,0
20240112,162800,68141076,1360,1360,1360,1360,0
20240112,162700,68141076,1360,1360,1360,1360,0
20240112,162600,68141076,1360,1360,1360,1360,0
20240112,162500,68141076,1360,1360,1360,1360,0
20240112,162400,68141076,1360,1360,1360,1360,0
20240112,162300,68141076,1360,1360,1360,1360,0
20240112,162200,68141076,1360,1360,1360,1360,0
20240112,162100,68141076,1360,1360,1360,1360,0
20240112,162000,68141076,1360,1360,1360,1360,0
20240112,161900,68141076,1360,1360,1360,1360,0
20240112,161800,68141076,1360,1360,1360,1360,0
20240112,161700,68141076,1360,1360,1360,1360,522
20240112,161600,68141076,1360,1360,1360,1360,0
20240112,161500,68141076,1360,1360,1360,1360,0
20240112,161400,68141076,1360,1360,1360,1360,0
20240112,161300,68141076,1360,1360,1360,1360,0
20240112,161200,68141076,1360,1360,1360,1360,0
20240112,161100,68141076,1360,1360,1360,1360,0
20240112,161000,68141076,1360,1360,1360,1360,0
20240112,160900,68141076,1360,1360,1360,1360,0
20240112,160800,68141076,1360,1360,1360,1360,0
20240112,160700,68141076,1360,1360,1360,1360,0
20240112,160600,68141076,1360,1360,1360,1360,0
20240112,160500,68141076,1360,1360,1360,1360,0
20240112,160400,68141076,1360,1360,1360,1360,0
20240112,160300,68141076,1360,1360,1360,1360,0
20240112,160200,68141076,1360,1360,1360,1360,0
20240112,160100,68141076,1360,1360,1360,1360,0
20240112,160000,68141076,1360,1360,1360,1360,0
20240112,155900,68141076,1360,1360,1360,1360,0
20240112,155800,68141076,1360,1360,1360,1360,0
20240112,155700,68141076,1360,1360,1360,1360,0
20240112,155600,68141076,1360,1360,1360,1360,0
20240112,155500,68141076,1360,1360,1360,1360,0
20240112,155400,68141076,1360,1360,1360,1360,0
20240112,155300,68141076,1360,1360,1360,1360,0
20240112,155200,68141076,1360,1360,1360,1360,0
20240112,155100,68141076,1360,1360,1360,1360,0
20240112,155000,68141076,1360,1360,1360,1360,0
20240112,154900,68141076,1360,1360,1360,1360,0
20240112,154800,68141076,1360,1360,1360,1360,0
20240112,154700,68141076,1360,1360,1360,1360,522
20240112,154600,68141076,1360,1360,1360,1360,0
20240112,154500,68141076,1360,1360,1360,1360,0
20240112,154400,68141076,1360,1360,1360,1360,0
20240112,154300,68141076,1360,1360,1360,1360,0
20240112,154200,68141076,1360,1360,1360,1360,0
20240112,154100,68141076,1360,1360,1360,1360,0
20240112,154000,68141076,1360,1360,1360,1360,0
20240112,153900,68141076,1360,1360,1360,1360,0
20240112,153800,68141076,1360,1360,1360,1360,0
20240112,153700,68141076,1360,1360,1360,1360,0
20240112,153600,68141076,1360,1360,1360,1360,0
20240112,153500,68141076,1360,1360,1360,1360,0
20240112,153400,68141076,1360,1360,1360,1360,0
20240112,153300,68141076,1360,1360,1360,1360,0
20240112,153200,68141076,1360,1360,1360,1360,0
20240112,153100,68141076,1360,1360,1360,1360,0
20240112,153000,68141076,1360,1360,1360,1360,522
20240112,152900,67431156,1360,1360,1360,1360,0
20240112,152800,67431156,1360,1360,1360,1360,0
20240112,152700,67431156,1360,1360,1360,1360,0
20240112,152600,67431156,1360,1360,1360,1360,0
20240112,152500,67431156,1360,1360,1360,1360,0
20240112,152400,67431156,1360,1360,1360,1360,0
20240112,152300,67431156,1360,1360,1360,1360,0
20240112,152200,67431156,1360,1360,1360,1360,0
20240112,152100,67431156,1360,1360,1360,1360,0
20240112,152000,67431156,1360,1360,1360,1360,0
20240112,151900,67431156,1360,1357,1360,1357,2527
20240112,151800,63995125,1360,1360,1360,1360,0
20240112,151700,63995125,1360,1360,1360,1360,0
20240112,151600,63995125,1360,1360,1360,1360,0
20240112,151500,63995125,1360,1360,1360,1360,0
20240112,151400,63995125,1360,1360,1360,1360,0
20240112,151300,63995125,1360,1360,1360,1360,0
20240112,151200,63995125,1360,1360,1360,1360,0
20240112,151100,63995125,1360,1357,1361,1357,6
20240112,151000,63986966,1360,1359,1360,1359,69
20240112,150900,63893194,1360,1359,1360,1359,39
20240112,150800,63840191,1359,1359,1359,1359,0
20240112,150700,63840191,1359,1359,1359,1359,0
20240112,150600,63840191,1359,1359,1359,1359,0
20240112,150500,63840191,1359,1359,1359,1359,0
20240112,150400,63840191,1359,1359,1359,1359,3
20240112,150300,63836114,1359,1359,1359,1359,50
20240112,150200,63768164,1359,1359,1359,1359,0
20240112,150100,63768164,1359,1359,1359,1359,0
20240112,150000,63768164,1359,1359,1359,1359,0
20240112,145900,63768164,1359,1359,1359,1359,331
20240112,145800,63318335,1360,1359,1360,1359,52
20240112,145700,63247620,1360,1359,1360,1359,105
20240112,145600,63104825,1360,1360,1360,1359,41
20240112,145500,63049069,1359,1359,1359,1359,5
20240112,145400,63042274,1360,1360,1360,1360,50
20240112,145300,62974274,1361,1361,1361,1361,0
20240112,145200,62974274,1361,1361,1361,1361,0
20240112,145100,62974274,1361,1361,1361,1361,0
20240112,145000,62974274,1361,1361,1361,1361,0
20240112,144900,62974274,1361,1361,1361,1361,0
20240112,144800,62974274,1361,1361,1361,1361,0
20240112,144700,62974274,1361,1361,1361,1361,0
20240112,144600,62974274,1361,1361,1361,1361,0
20240112,144500,62974274,1361,1361,1361,1361,0
20240112,144400,62974274,1361,1361,1361,1361,0
20240112,144300,62974274,1361,1361,1361,1361,0
20240112,144200,62974274,1361,1361,1361,1361,7
20240112,144100,62964747,1362,1362,1362,1362,0
20240112,144000,62964747,1362,1362,1362,1362,0
20240112,143900,62964747,1362,1361,1362,1361,200
20240112,143800,62692522,1361,1361,1361,1361,0
20240112,143700,62692522,1361,1361,1361,1361,0
20240112,143600,62692522,1361,1361,1361,1361,0
20240112,143500,62692522,1361,1361,1361,1361,1500
20240112,143400,60651022,1361,1361,1361,1361,0
20240112,143300,60651022,1361,1361,1361,1361,0
20240112,143200,60651022,1361,1361,1361,1361,302
20240112,143100,60240000,1361,1361,1361,1361,0
20240112,143000,60240000,1361,1361,1361,1361,2
20240112,142900,60237278,1362,1362,1362,1362,0
20240112,142800,60237278,1362,1362,1362,1362,0
20240112,142700,60237278,1362,1362,1362,1362,0
20240112,142600,60237278,1362,1355,1362,1354,206
20240112,142500,59958146,1362,1362,1362,1362,1
20240112,142400,59956784,1360,1360,1360,1360,1451
20240112,142300,57983424,1363,1363,1363,1363,0
20240112,142200,57983424,1363,1363,1363,1363,0
20240112,142100,57983424,1363,1363,1363,1363,0
20240112,142000,57983424,1363,1363,1363,1363,0
20240112,141900,57983424,1363,1363,1363,1363,0
20240112,141800,57983424,1363,1363,1363,1363,16
20240112,141700,57961616,1363,1363,1363,1363,0
20240112,141600,57961616,1363,1363,1363,1363,0
20240112,141500,57961616,1363,1363,1363,1363,0
20240112,141400,57961616,1363,1363,1363,1363,50
20240112,141300,57893466,1363,1363,1363,1363,50
20240112,141200,57825316,1363,1363,1363,1363,0
20240112,141100,57825316,1363,1363,1363,1363,0
20240112,141000,57825316,1363,1363,1363,1363,0
20240112,140900,57825316,1363,1363,1363,1363,0
20240112,140800,57825316,1363,1363,1363,1363,0
20240112,140700,57825316,1363,1363,1363,1363,0
20240112,140600,57825316,1363,1363,1363,1363,0
20240112,140500,57825316,1363,1363,1363,1363,0
20240112,140400,57825316,1363,1363,1363,1363,0
20240112,140300,57825316,1363,1363,1363,1363,0
20240112,140200,57825316,1363,1363,1363,1363,0
20240112,140100,57825316,1363,1363,1363,1363,0
20240112,140000,57825316,1363,1363,1363,1363,1
20240112,135900,57823953,1363,1363,1363,1363,0
20240112,135800,57823953,1363,1363,1363,1363,0
20240112,135700,57823953,1363,1363,1363,1363,0
20240112,135600,57823953,1363,1363,1363,1363,5
20240112,135500,57817138,1363,1363,1363,1363,0
20240112,135400,57817138,1363,1363,1363,1363,0
20240112,135300,57817138,1363,1363,1363,1363,0
20240112,135200,57817138,1363,1363,1363,1363,0
20240112,135100,57817138,1363,1363,1363,1363,1
20240112,135000,57815775,1363,1363,1363,1363,0
20240112,134900,57815775,1363,1363,1363,1363,0
20240112,134800,57815775,1363,1363,1363,1363,0
20240112,134700,57815775,1363,1363,1363,1363,0
20240112,134600,57815775,1363,1363,1363,1363,0
20240112,134500,57815775,1363,1360,1363,1360,500
20240112,134400,57135643,1359,1359,1359,1359,6
20240112,134300,57127489,1359,1354,1359,1354,401
20240112,134200,56584530,1360,1360,1360,1360,0
20240112,134100,56584530,1360,1360,1360,1360,0
20240112,134000,56584530,1360,1354,1360,1354,91
20240112,133900,56461310,1353,1353,1353,1353,0
20240112,133800,56461310,1353,1353,1353,1353,0
20240112,133700,56461310,1353,1353,1353,1353,0
20240112,133600,56461310,1353,1353,1353,1353,0
20240112,133500,56461310,1353,1353,1353,1353,0
20240112,133400,56461310,1353,1353,1353,1353,0
20240112,133300,56461310,1353,1353,1353,1353,0
20240112,133200,56461310,1353,1353,1353,1353,0
20240112,133100,56461310,1353,1353,1353,1353,374
20240112,133000,55955288,1354,1354,1354,1354,4
20240112,132900,55949872,1354,1354,1354,1354,100
20240112,132800,55814472,1354,1354,1354,1354,1
20240112,132700,55813118,1354,1354,1354,1354,2
20240112,132600,55810410,1354,1354,1354,1354,0
20240112,132500,55810410,1354,1356,1356,1354,3820
20240112,132400,50634619,1357,1358,1358,1357,430
20240112,132300,50051089,1361,1361,1361,1361,0
20240112,132200,50051089,1361,1361,1361,1361,0
20240112,132100,50051089,1361,1361,1361,1361,0
20240112,132000,50051089,1361,1361,1361,1361,0
20240112,131900,50051089,1361,1361,1361,1361,7
20240112,131800,50041562,1359,1359,1359,1359,0
20240112,131700,50041562,1359,1359,1359,1359,1
20240112,131600,50040203,1361,1361,1361,1361,0
20240112,131500,50040203,1361,1361,1361,1361,1
20240112,131400,50038842,1361,1361,1361,1361,1
20240112,131300,50037481,1359,1359,1359,1359,0
20240112,131200,50037481,1359,1359,1359,1359,5
20240112,131100,50030686,1364,1364,1364,1364,0
20240112,131000,50030686,1364,1364,1364,1364,0
20240112,130900,50030686,1364,1364,1364,1364,0
20240112,130800,50030686,1364,1364,1364,1364,0
20240112,130700,50030686,1364,1364,1364,1364,0
20240112,130600,50030686,1364,1364,1364,1364,0
20240112,130500,50030686,1364,1364,1364,1364,0
20240112,130400,50030686,1364,1364,1364,1364,0
20240112,130300,50030686,1364,1364,1364,1364,0
20240112,130200,50030686,1364,1364,1364,1364,0
20240112,130100,50030686,1364,1364,1364,1364,1
20240112,130000,50029322,1365,1365,1365,1365,0
20240112,125900,50029322,1365,1362,1365,1362,500
20240112,125800,49347607,1362,1362,1362,1362,0
20240112,125700,49347607,1362,1362,1362,1362,0
20240112,125600,49347607,1362,1362,1362,1362,34
20240112,125500,49301299,1362,1362,1362,1362,0
20240112,125400,49301299,1362,1362,1362,1362,0
20240112,125300,49301299,1362,1362,1362,1362,0
20240112,125200,49301299,1362,1362,1362,1362,0
20240112,125100,49301299,1362,1362,1362,1362,18
20240112,125000,49276783,1362,1362,1362,1362,2
20240112,124900,49274059,1362,1364,1364,1362,19
20240112,124800,49248158,1363,1363,1363,1363,0
20240112,124700,49248158,1363,1363,1363,1363,0
20240112,124600,49248158,1363,1363,1363,1363,0
20240112,124500,49248158,1363,1363,1363,1363,1
20240112,124400,49246795,1363,1363,1363,1363,0
20240112,124300,49246795,1363,1363,1363,1363,0
20240112,124200,49246795,1363,1363,1363,1363,0
20240112,124100,49246795,1363,1362,1363,1362,1001
20240112,124000,47883432,1364,1364,1364,1364,0
20240112,123900,47883432,1364,1364,1364,1364,0
20240112,123800,47883432,1364,1364,1364,1364,0
20240112,123700,47883432,1364,1364,1364,1364,0
20240112,123600,47883432,1364,1364,1364,1364,0
20240112,123500,47883432,1364,1364,1364,1364,0
20240112,123400,47883432,1364,1364,1364,1364,0
20240112,123300,47883432,1364,1364,1364,1364,0
20240112,123200,47883432,1364,1364,1364,1364,0
20240112,123100,47883432,1364,1364,1364,1364,0
20240112,123000,47883432,1364,1364,1364,1364,0
20240112,122900,47883432,1364,1364,1364,1364,0
20240112,122800,47883432,1364,1364,1364,1364,0
20240112,122700,47883432,1364,1364,1364,1364,0
20240112,122600,47883432,1364,1364,1364,1364,0
20240112,122500,47883432,1364,1364,1364,1364,0
20240112,122400,47883432,1364,1364,1364,1364,5
20240112,122300,47876612,1364,1364,1364,1364,0
20240112,122200,47876612,1364,1364,1364,1364,0
20240112,122100,47876612,1364,1364,1364,1364,0
20240112,122000,47876612,1364,1364,1364,1364,0
20240112,121900,47876612,1364,1364,1364,1364,0
20240112,121800,47876612,1364,1364,1364,1364,0
20240112,121700,47876612,1364,1364,1364,1364,0
20240112,121600,47876612,1364,1364,1364,1364,100
20240112,121500,47740212,1365,1362,1365,1362,300
20240112,121400,47330802,1356,1356,1356,1356,100
20240112,121300,47195202,1355,1355,1355,1355,0
20240112,121200,47195202,1355,1355,1355,1355,0
20240112,121100,47195202,1355,1356,1356,1355,1019
20240112,121000,45814454,1356,1357,1357,1356,1000
20240112,120900,44458451,1363,1363,1363,1363,0
20240112,120800,44458451,1363,1363,1363,1363,0
20240112,120700,44458451,1363,1363,1363,1363,0
20240112,120600,44458451,1363,1363,1363,1363,0
20240112,120500,44458451,1363,1363,1363,1363,0
20240112,120400,44458451,1363,1363,1363,1363,0
20240112,120300,44458451,1363,1363,1363,1363,0
20240112,120200,44458451,1363,1363,1363,1363,0
20240112,120100,44458451,1363,1363,1363,1363,0
20240112,120000,44458451,1363,1363,1363,1363,0
20240112,115900,44458451,1363,1363,1363,1363,0
20240112,115800,44458451,1363,1363,1363,1363,0
20240112,115700,44458451,1363,1363,1363,1363,0
20240112,115600,44458451,1363,1363,1363,1363,0
20240112,115500,44458451,1363,1363,1363,1363,1
20240112,115400,44457088,1363,1363,1363,1363,0
20240112,115300,44457088,1363,1363,1363,1363,0
20240112,115200,44457088,1363,1363,1363,1363,0
20240112,115100,44457088,1363,1363,1363,1363,0
20240112,115000,44457088,1363,1363,1363,1363,3
20240112,114900,44452999,1363,1363,1363,1355,595
20240112,114800,43646758,1356,1356,1363,1356,354
20240112,114700,43166727,1356,1357,1357,1356,28
20240112,114600,43128755,1364,1364,1364,1364,1
20240112,114500,43127391,1364,1364,1364,1364,0
20240112,114400,43127391,1364,1364,1364,1364,1
20240112,114300,43126027,1365,1365,1365,1357,1033
20240112,114200,41724197,1358,1365,1365,1358,1271
20240112,114100,39997307,1360,1365,1365,1360,46
20240112,114000,39934742,1365,1365,1365,1365,1
20240112,113900,39933377,1359,1359,1359,1359,150
20240112,113800,39729527,1359,1359,1359,1359,1000
20240112,113700,38370527,1368,1368,1368,1368,0
20240112,113600,38370527,1368,1360,1368,1360,500
20240112,113500,37687903,1360,1360,1360,1360,0
20240112,113400,37687903,1360,1360,1360,1360,0
20240112,113300,37687903,1360,1360,1360,1360,0
20240112,113200,37687903,1360,1360,1360,1360,0
20240112,113100,37687903,1360,1360,1360,1360,0
20240112,113000,37687903,1360,1360,1360,1360,0
20240112,112900,37687903,1360,1360,1360,1360,1
20240112,112800,37686543,1360,1360,1360,1360,0
20240112,112700,37686543,1360,1360,1360,1360,3
20240112,112600,37682463,1359,1360,1360,1358,1713
20240112,112500,35354496,1359,1359,1359,1359,0
20240112,112400,35354496,1359,1359,1359,1359,0
20240112,112300,35354496,1359,1359,1359,1359,5
20240112,112200,35347701,1359,1359,1359,1359,2
20240112,112100,35344983,1361,1361,1361,1361,0
20240112,112000,35344983,1361,1361,1361,1361,0
20240112,111900,35344983,1361,1361,1361,1361,0
20240112,111800,35344983,1361,1361,1361,1361,0
20240112,111700,35344983,1361,1361,1361,1361,0
20240112,111600,35344983,1361,1361,1361,1361,0
20240112,111500,35344983,1361,1361,1361,1361,0
20240112,111400,35344983,1361,1361,1361,1361,0
20240112,111300,35344983,1361,1361,1361,1361,0
20240112,111200,35344983,1361,1361,1361,1361,100
20240112,111100,35208883,1361,1361,1361,1361,0
20240112,111000,35208883,1361,1361,1361,1361,0
20240112,110900,35208883,1361,1359,1361,1359,1241
20240112,110800,33522282,1361,1361,1361,1361,0
20240112,110700,33522282,1361,1361,1361,1361,5
20240112,110600,33515477,1358,1360,1360,1358,200
20240112,110500,33243836,1361,1361,1361,1361,0
20240112,110400,33243836,1361,1361,1361,1361,0
20240112,110300,33243836,1361,1361,1361,1361,14
20240112,110200,33224782,1361,1361,1361,1361,0
20240112,110100,33224782,1361,1361,1361,1361,2
20240112,110000,33222060,1361,1361,1361,1361,0
20240112,105900,33222060,1361,1361,1361,1361,100
20240112,105800,33085960,1360,1360,1360,1360,0
20240112,105700,33085960,1360,1360,1360,1360,0
20240112,105600,33085960,1360,1360,1360,1360,0
20240112,105500,33085960,1360,1360,1360,1360,1
20240112,105400,33084600,1357,1357,1357,1357,0
20240112,105300,33084600,1357,1360,1360,1357,1050
20240112,105200,31659081,1361,1361,1361,1361,68
20240112,105100,31566533,1361,1361,1361,1361,0
20240112,105000,31566533,1361,1361,1361,1361,0
20240112,104900,31566533,1361,1361,1361,1361,0
20240112,104800,31566533,1361,1361,1361,1361,0
20240112,104700,31566533,1361,1361,1361,1361,1
20240112,104600,31565172,1358,1358,1358,1358,0
20240112,104500,31565172,1358,1358,1358,1358,0
20240112,104400,31565172,1358,1358,1358,1358,0
20240112,104300,31565172,1358,1358,1358,1358,0
20240112,104200,31565172,1358,1358,1358,1358,0
20240112,104100,31565172,1358,1358,1358,1358,0
20240112,104000,31565172,1358,1358,1358,1358,0
20240112,103900,31565172,1358,1358,1358,1358,0
20240112,103800,31565172,1358,1360,1360,1358,227
20240112,103700,31256832,1360,1360,1360,1360,0
20240112,103600,31256832,1360,1360,1360,1360,0
20240112,103500,31256832,1360,1360,1360,1360,1
20240112,103400,31255472,1360,1360,1360,1360,3427
20240112,103300,26594752,1360,1362,1362,1360,685
20240112,103200,25662932,1362,1362,1362,1362,79
20240112,103100,25555334,1363,1363,1363,1363,0
20240112,103000,25555334,1363,1363,1363,1363,137
20240112,102900,25368603,1366,1366,1366,1366,0
20240112,102800,25368603,1366,1366,1366,1366,0
20240112,102700,25368603,1366,1366,1366,1366,0
20240112,102600,25368603,1366,1366,1366,1366,0
20240112,102500,25368603,1366,1366,1366,1366,1
20240112,102400,25367237,1366,1366,1366,1366,0
20240112,102300,25367237,1366,1366,1366,1366,0
20240112,102200,25367237,1366,1366,1366,1366,0
20240112,102100,25367237,1366,1366,1366,1366,0
20240112,102000,25367237,1366,1366,1366,1366,0
20240112,101900,25367237,1366,1366,1366,1366,0
20240112,101800,25367237,1366,1366,1366,1366,0
20240112,101700,25367237,1366,1366,1366,1366,0
20240112,101600,25367237,1366,1366,1366,1366,1
20240112,101500,25365871,1366,1366,1366,1366,0
20240112,101400,25365871,1366,1366,1366,1366,0
20240112,101300,25365871,1366,1366,1366,1366,0
20240112,101200,25365871,1366,1366,1366,1366,0
20240112,101100,25365871,1366,1366,1366,1366,0
20240112,101000,25365871,1366,1366,1366,1366,100
20240112,100900,25229271,1366,1366,1366,1366,0
20240112,100800,25229271,1366,1366,1366,1366,0
20240112,100700,25229271,1366,1366,1366,1366,0
20240112,100600,25229271,1366,1366,1366,1366,46
20240112,100500,25166435,1365,1365,1365,1365,1
20240112,100400,25165070,1364,1365,1365,1364,2519
20240112,100300,21729064,1366,1366,1366,1366,1
20240112,100200,21727698,1367,1367,1367,1367,30
20240112,100100,21686688,1368,1368,1368,1368,0
20240112,100000,21686688,1368,1368,1368,1368,0
20240112,095900,21686688,1368,1368,1368,1368,1
20240112,095800,21685320,1367,1367,1367,1367,0
20240112,095700,21685320,1367,1367,1367,1367,1
20240112,095600,21683953,1366,1368,1368,1366,1798
20240112,095500,19227879,1368,1368,1368,1368,1
20240112,095400,19226511,1368,1368,1368,1368,0
20240112,095300,19226511,1368,1368,1368,1368,125
20240112,095200,19055511,1368,1368,1368,1368,0
20240112,095100,19055511,1368,1367,1368,1366,301
20240112,095000,18644279,1368,1368,1368,1368,5
20240112,094900,18637439,1368,1368,1368,1368,0
20240112,094800,18637439,1368,1368,1368,1368,0
20240112,094700,18637439,1368,1368,1368,1368,0
20240112,094600,18637439,1368,1368,1368,1368,0
20240112,094500,18637439,1368,1368,1368,1368,21
20240112,094400,18608711,1367,1367,1367,1367,0
20240112,094300,18608711,1367,1367,1367,1367,0
20240112,094200,18608711,1367,1367,1367,1367,0
20240112,094100,18608711,1367,1367,1367,1367,1
20240112,094000,18607344,1367,1367,1367,1366,82
20240112,093900,18495270,1368,1368,1368,1368,0
20240112,093800,18495270,1368,1367,1368,1367,28
20240112,093700,18456993,1367,1367,1367,1367,0
20240112,093600,18456993,1367,1367,1367,1367,0
20240112,093500,18456993,1367,1370,1370,1367,1788
20240112,093400,16012710,1368,1368,1368,1368,0
20240112,093300,16012710,1368,1368,1368,1368,0
20240112,093200,16012710,1368,1368,1368,1368,418
20240112,093100,15440886,1368,1370,1370,1368,569
20240112,093000,14662492,1368,1369,1370,1368,2227
20240112,092900,11615952,1368,1368,1368,1368,0
20240112,092800,11615952,1368,1369,1369,1368,3148
20240112,092700,7307168,1370,1370,1370,1370,0
20240112,092600,7307168,1370,1370,1370,1370,843
20240112,092500,6152258,1371,1371,1371,1371,0
20240112,092400,6152258,1371,1371,1371,1371,310
20240112,092300,5727248,1371,1371,1371,1371,25
20240112,092200,5692973,1372,1372,1372,1372,0
20240112,092100,5692973,1372,1372,1372,1372,0
20240112,092000,5692973,1372,1372,1372,1372,4
20240112,091900,5687485,1372,1373,1373,1372,30
20240112,091800,5646306,1373,1373,1373,1373,7
20240112,091700,5636695,1372,1372,1372,1372,1
20240112,091600,5635323,1365,1373,1373,1365,1533
20240112,091500,3542678,1375,1375,1375,1375,0
20240112,091400,3542678,1375,1375,1375,1375,0
20240112,091300,3542678,1375,1375,1375,1375,7
20240112,091200,3533053,1375,1375,1375,1375,0
20240112,091100,3533053,1375,1375,1375,1375,0
20240112,091000,3533053,1375,1374,1375,1374,2
20240112,090900,3530304,1370,1371,1374,1370,1901
20240112,090800,924809,1375,1375,1375,1375,0
20240112,090700,924809,1375,1374,1375,1371,12
20240112,090600,908338,1374,1373,1374,1373,301
20240112,090500,494765,1372,1373,1373,1372,14
20240112,090400,475550,1374,1374,1374,1374,14
20240112,090300,456314,1374,1374,1374,1370,162
20240112,090200,234286,1374,1374,1374,1374,4
20240112,090100,228790,1370,1370,1370,1370,73
20240112,090000,128780,1370,1370,1370,1370,94