stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,184700,50432102,1352,1352,1352,1352,2839
20240116,184600,50432102,1352,1352,1352,1352,0
20240116,184500,50432102,1352,1352,1352,1352,0
20240116,184400,50432102,1352,1352,1352,1352,0
20240116,184300,50432102,1352,1352,1352,1352,0
20240116,184200,50432102,1352,1352,1352,1352,0
20240116,184100,50432102,1352,1352,1352,1352,0
20240116,184000,50432102,1352,1352,1352,1352,0
20240116,183900,50432102,1352,1352,1352,1352,0
20240116,183800,50432102,1352,1352,1352,1352,0
20240116,183700,50432102,1352,1352,1352,1352,0
20240116,183600,50432102,1352,1352,1352,1352,0
20240116,183500,50432102,1352,1352,1352,1352,0
20240116,183400,50432102,1352,1352,1352,1352,0
20240116,183300,50432102,1352,1352,1352,1352,0
20240116,183200,50432102,1352,1352,1352,1352,0
20240116,183100,50432102,1352,1352,1352,1352,0
20240116,183000,50432102,1352,1352,1352,1352,0
20240116,182900,50432102,1352,1352,1352,1352,0
20240116,182800,50432102,1352,1352,1352,1352,0
20240116,182700,50432102,1352,1352,1352,1352,0
20240116,182600,50432102,1352,1352,1352,1352,0
20240116,182500,50432102,1352,1352,1352,1352,0
20240116,182400,50432102,1352,1352,1352,1352,0
20240116,182300,50432102,1352,1352,1352,1352,0
20240116,182200,50432102,1352,1352,1352,1352,0
20240116,182100,50432102,1352,1352,1352,1352,0
20240116,182000,50432102,1352,1352,1352,1352,0
20240116,181900,50432102,1352,1352,1352,1352,0
20240116,181800,50432102,1352,1352,1352,1352,0
20240116,181700,50432102,1352,1352,1352,1352,2839
20240116,181600,50432102,1352,1352,1352,1352,0
20240116,181500,50432102,1352,1352,1352,1352,0
20240116,181400,50432102,1352,1352,1352,1352,0
20240116,181300,50432102,1352,1352,1352,1352,0
20240116,181200,50432102,1352,1352,1352,1352,0
20240116,181100,50432102,1352,1352,1352,1352,0
20240116,181000,50432102,1352,1352,1352,1352,0
20240116,180900,50432102,1352,1352,1352,1352,0
20240116,180800,50432102,1352,1352,1352,1352,0
20240116,180700,50432102,1352,1352,1352,1352,0
20240116,180600,50432102,1352,1352,1352,1352,0
20240116,180500,50432102,1352,1352,1352,1352,0
20240116,180400,50432102,1352,1352,1352,1352,0
20240116,180300,50432102,1352,1352,1352,1352,0
20240116,180200,50432102,1352,1352,1352,1352,0
20240116,180100,50432102,1352,1352,1352,1352,0
20240116,180000,50432102,1352,1352,1352,1352,0
20240116,175900,50432102,1352,1352,1352,1352,0
20240116,175800,50432102,1352,1352,1352,1352,0
20240116,175700,50432102,1352,1352,1352,1352,0
20240116,175600,50432102,1352,1352,1352,1352,0
20240116,175500,50432102,1352,1352,1352,1352,0
20240116,175400,50432102,1352,1352,1352,1352,0
20240116,175300,50432102,1352,1352,1352,1352,0
20240116,175200,50432102,1352,1352,1352,1352,0
20240116,175100,50432102,1352,1352,1352,1352,0
20240116,175000,50432102,1352,1352,1352,1352,0
20240116,174900,50432102,1352,1352,1352,1352,0
20240116,174800,50432102,1352,1352,1352,1352,0
20240116,174700,50432102,1352,1352,1352,1352,2839
20240116,174600,50432102,1352,1352,1352,1352,0
20240116,174500,50432102,1352,1352,1352,1352,0
20240116,174400,50432102,1352,1352,1352,1352,0
20240116,174300,50432102,1352,1352,1352,1352,0
20240116,174200,50432102,1352,1352,1352,1352,0
20240116,174100,50432102,1352,1352,1352,1352,0
20240116,174000,50432102,1352,1352,1352,1352,0
20240116,173900,50432102,1352,1352,1352,1352,0
20240116,173800,50432102,1352,1352,1352,1352,0
20240116,173700,50432102,1352,1352,1352,1352,0
20240116,173600,50432102,1352,1352,1352,1352,0
20240116,173500,50432102,1352,1352,1352,1352,0
20240116,173400,50432102,1352,1352,1352,1352,0
20240116,173300,50432102,1352,1352,1352,1352,0
20240116,173200,50432102,1352,1352,1352,1352,0
20240116,173100,50432102,1352,1352,1352,1352,0
20240116,173000,50432102,1352,1352,1352,1352,0
20240116,172900,50432102,1352,1352,1352,1352,0
20240116,172800,50432102,1352,1352,1352,1352,0
20240116,172700,50432102,1352,1352,1352,1352,0
20240116,172600,50432102,1352,1352,1352,1352,0
20240116,172500,50432102,1352,1352,1352,1352,0
20240116,172400,50432102,1352,1352,1352,1352,0
20240116,172300,50432102,1352,1352,1352,1352,0
20240116,172200,50432102,1352,1352,1352,1352,0
20240116,172100,50432102,1352,1352,1352,1352,0
20240116,172000,50432102,1352,1352,1352,1352,0
20240116,171900,50432102,1352,1352,1352,1352,0
20240116,171800,50432102,1352,1352,1352,1352,0
20240116,171700,50432102,1352,1352,1352,1352,2839
20240116,171600,50432102,1352,1352,1352,1352,0
20240116,171500,50432102,1352,1352,1352,1352,0
20240116,171400,50432102,1352,1352,1352,1352,0
20240116,171300,50432102,1352,1352,1352,1352,0
20240116,171200,50432102,1352,1352,1352,1352,0
20240116,171100,50432102,1352,1352,1352,1352,0
20240116,171000,50432102,1352,1352,1352,1352,0
20240116,170900,50432102,1352,1352,1352,1352,0
20240116,170800,50432102,1352,1352,1352,1352,0
20240116,170700,50432102,1352,1352,1352,1352,0
20240116,170600,50432102,1352,1352,1352,1352,0
20240116,170500,50432102,1352,1352,1352,1352,0
20240116,170400,50432102,1352,1352,1352,1352,0
20240116,170300,50432102,1352,1352,1352,1352,0
20240116,170200,50432102,1352,1352,1352,1352,0
20240116,170100,50432102,1352,1352,1352,1352,0
20240116,170000,50432102,1352,1352,1352,1352,0
20240116,165900,50432102,1352,1352,1352,1352,0
20240116,165800,50432102,1352,1352,1352,1352,0
20240116,165700,50432102,1352,1352,1352,1352,0
20240116,165600,50432102,1352,1352,1352,1352,0
20240116,165500,50432102,1352,1352,1352,1352,0
20240116,165400,50432102,1352,1352,1352,1352,0
20240116,165300,50432102,1352,1352,1352,1352,0
20240116,165200,50432102,1352,1352,1352,1352,0
20240116,165100,50432102,1352,1352,1352,1352,0
20240116,165000,50432102,1352,1352,1352,1352,0
20240116,164900,50432102,1352,1352,1352,1352,0
20240116,164800,50432102,1352,1352,1352,1352,0
20240116,164700,50432102,1352,1352,1352,1352,2839
20240116,164600,50432102,1352,1352,1352,1352,0
20240116,164500,50432102,1352,1352,1352,1352,0
20240116,164400,50432102,1352,1352,1352,1352,0
20240116,164300,50432102,1352,1352,1352,1352,0
20240116,164200,50432102,1352,1352,1352,1352,0
20240116,164100,50432102,1352,1352,1352,1352,0
20240116,164000,50432102,1352,1352,1352,1352,0
20240116,163900,50432102,1352,1352,1352,1352,0
20240116,163800,50432102,1352,1352,1352,1352,0
20240116,163700,50432102,1352,1352,1352,1352,0
20240116,163600,50432102,1352,1352,1352,1352,0
20240116,163500,50432102,1352,1352,1352,1352,0
20240116,163400,50432102,1352,1352,1352,1352,0
20240116,163300,50432102,1352,1352,1352,1352,0
20240116,163200,50432102,1352,1352,1352,1352,0
20240116,163100,50432102,1352,1352,1352,1352,0
20240116,163000,50432102,1352,1352,1352,1352,0
20240116,162900,50432102,1352,1352,1352,1352,0
20240116,162800,50432102,1352,1352,1352,1352,0
20240116,162700,50432102,1352,1352,1352,1352,0
20240116,162600,50432102,1352,1352,1352,1352,0
20240116,162500,50432102,1352,1352,1352,1352,0
20240116,162400,50432102,1352,1352,1352,1352,0
20240116,162300,50432102,1352,1352,1352,1352,0
20240116,162200,50432102,1352,1352,1352,1352,0
20240116,162100,50432102,1352,1352,1352,1352,0
20240116,162000,50432102,1352,1352,1352,1352,0
20240116,161900,50432102,1352,1352,1352,1352,0
20240116,161800,50432102,1352,1352,1352,1352,0
20240116,161700,50432102,1352,1352,1352,1352,2839
20240116,161600,50432102,1352,1352,1352,1352,0
20240116,161500,50432102,1352,1352,1352,1352,0
20240116,161400,50432102,1352,1352,1352,1352,0
20240116,161300,50432102,1352,1352,1352,1352,0
20240116,161200,50432102,1352,1352,1352,1352,0
20240116,161100,50432102,1352,1352,1352,1352,0
20240116,161000,50432102,1352,1352,1352,1352,0
20240116,160900,50432102,1352,1352,1352,1352,0
20240116,160800,50432102,1352,1352,1352,1352,0
20240116,160700,50432102,1352,1352,1352,1352,0
20240116,160600,50432102,1352,1352,1352,1352,0
20240116,160500,50432102,1352,1352,1352,1352,0
20240116,160400,50432102,1352,1352,1352,1352,0
20240116,160300,50432102,1352,1352,1352,1352,0
20240116,160200,50432102,1352,1352,1352,1352,0
20240116,160100,50432102,1352,1352,1352,1352,0
20240116,160000,50432102,1352,1352,1352,1352,0
20240116,155900,50432102,1352,1352,1352,1352,0
20240116,155800,50432102,1352,1352,1352,1352,0
20240116,155700,50432102,1352,1352,1352,1352,0
20240116,155600,50432102,1352,1352,1352,1352,0
20240116,155500,50432102,1352,1352,1352,1352,0
20240116,155400,50432102,1352,1352,1352,1352,0
20240116,155300,50432102,1352,1352,1352,1352,0
20240116,155200,50432102,1352,1352,1352,1352,0
20240116,155100,50432102,1352,1352,1352,1352,0
20240116,155000,50432102,1352,1352,1352,1352,0
20240116,154900,50432102,1352,1352,1352,1352,0
20240116,154800,50432102,1352,1352,1352,1352,0
20240116,154700,50432102,1352,1352,1352,1352,2839
20240116,154600,50432102,1352,1352,1352,1352,0
20240116,154500,50432102,1352,1352,1352,1352,0
20240116,154400,50432102,1352,1352,1352,1352,0
20240116,154300,50432102,1352,1352,1352,1352,0
20240116,154200,50432102,1352,1352,1352,1352,0
20240116,154100,50432102,1352,1352,1352,1352,0
20240116,154000,50432102,1352,1352,1352,1352,0
20240116,153900,50432102,1352,1352,1352,1352,0
20240116,153800,50432102,1352,1352,1352,1352,0
20240116,153700,50432102,1352,1352,1352,1352,0
20240116,153600,50432102,1352,1352,1352,1352,0
20240116,153500,50432102,1352,1352,1352,1352,0
20240116,153400,50432102,1352,1352,1352,1352,0
20240116,153300,50432102,1352,1352,1352,1352,0
20240116,153200,50432102,1352,1352,1352,1352,0
20240116,153100,50432102,1352,1352,1352,1352,0
20240116,153000,50432102,1352,1352,1352,1352,2839
20240116,152900,46593774,1342,1342,1342,1342,0
20240116,152800,46593774,1342,1342,1342,1342,0
20240116,152700,46593774,1342,1342,1342,1342,0
20240116,152600,46593774,1342,1342,1342,1342,0
20240116,152500,46593774,1342,1342,1342,1342,0
20240116,152400,46593774,1342,1342,1342,1342,0
20240116,152300,46593774,1342,1342,1342,1342,0
20240116,152200,46593774,1342,1342,1342,1342,0
20240116,152100,46593774,1342,1342,1342,1342,0
20240116,152000,46593774,1342,1342,1342,1342,0
20240116,151900,46593774,1342,1342,1342,1342,0
20240116,151800,46593774,1342,1342,1342,1342,0
20240116,151700,46593774,1342,1342,1342,1342,0
20240116,151600,46593774,1342,1342,1342,1342,100
20240116,151500,46459574,1341,1341,1341,1341,1
20240116,151400,46458233,1341,1341,1341,1341,0
20240116,151300,46458233,1341,1341,1341,1341,0
20240116,151200,46458233,1341,1341,1341,1341,0
20240116,151100,46458233,1341,1341,1341,1341,1
20240116,151000,46456892,1341,1340,1341,1340,115
20240116,150900,46302791,1341,1342,1342,1341,2
20240116,150800,46300108,1340,1340,1340,1340,260
20240116,150700,45951708,1340,1340,1340,1340,1
20240116,150600,45950368,1336,1336,1336,1336,274
20240116,150500,45584304,1341,1341,1341,1341,0
20240116,150400,45584304,1341,1338,1341,1336,5213
20240116,150300,38614042,1339,1339,1339,1339,289
20240116,150200,38227071,1341,1341,1341,1341,100
20240116,150100,38092971,1341,1341,1341,1341,0
20240116,150000,38092971,1341,1341,1341,1341,0
20240116,145900,38092971,1341,1341,1341,1341,0
20240116,145800,38092971,1341,1341,1341,1341,0
20240116,145700,38092971,1341,1341,1341,1341,299
20240116,145600,37692012,1341,1341,1341,1341,0
20240116,145500,37692012,1341,1341,1341,1341,0
20240116,145400,37692012,1341,1340,1341,1340,2
20240116,145300,37689331,1341,1341,1341,1341,0
20240116,145200,37689331,1341,1341,1341,1341,0
20240116,145100,37689331,1341,1341,1341,1341,1
20240116,145000,37687990,1339,1339,1339,1339,0
20240116,144900,37687990,1339,1339,1339,1339,745
20240116,144800,36690435,1339,1339,1339,1339,2255
20240116,144700,33670990,1342,1342,1342,1342,0
20240116,144600,33670990,1342,1342,1342,1342,0
20240116,144500,33670990,1342,1342,1342,1342,0
20240116,144400,33670990,1342,1342,1342,1342,0
20240116,144300,33670990,1342,1342,1342,1342,0
20240116,144200,33670990,1342,1342,1342,1342,219
20240116,144100,33377092,1342,1342,1342,1342,1
20240116,144000,33375750,1341,1340,1341,1340,102
20240116,143900,33239068,1339,1339,1339,1339,0
20240116,143800,33239068,1339,1339,1339,1339,0
20240116,143700,33239068,1339,1339,1339,1339,0
20240116,143600,33239068,1339,1339,1339,1339,2091
20240116,143500,30439219,1339,1339,1339,1339,0
20240116,143400,30439219,1339,1339,1339,1339,40
20240116,143300,30385659,1339,1339,1339,1339,0
20240116,143200,30385659,1339,1339,1339,1339,0
20240116,143100,30385659,1339,1339,1339,1339,2
20240116,143000,30382981,1339,1339,1339,1339,0
20240116,142900,30382981,1339,1339,1339,1339,1
20240116,142800,30381642,1341,1341,1341,1341,0
20240116,142700,30381642,1341,1341,1341,1341,2
20240116,142600,30378960,1340,1342,1342,1340,3
20240116,142500,30374937,1341,1341,1341,1341,0
20240116,142400,30374937,1341,1341,1341,1341,1
20240116,142300,30373596,1338,1338,1338,1338,0
20240116,142200,30373596,1338,1338,1338,1338,0
20240116,142100,30373596,1338,1338,1338,1338,0
20240116,142000,30373596,1338,1339,1339,1338,78
20240116,141900,30269231,1344,1344,1344,1344,0
20240116,141800,30269231,1344,1344,1344,1344,0
20240116,141700,30269231,1344,1344,1344,1344,0
20240116,141600,30269231,1344,1344,1344,1344,0
20240116,141500,30269231,1344,1344,1344,1344,0
20240116,141400,30269231,1344,1344,1344,1344,1
20240116,141300,30267887,1344,1344,1344,1344,0
20240116,141200,30267887,1344,1344,1344,1344,0
20240116,141100,30267887,1344,1344,1344,1344,473
20240116,141000,29632175,1343,1343,1343,1343,1
20240116,140900,29630832,1342,1342,1342,1342,234
20240116,140800,29316804,1341,1341,1341,1341,0
20240116,140700,29316804,1341,1341,1341,1341,0
20240116,140600,29316804,1341,1341,1341,1341,0
20240116,140500,29316804,1341,1340,1341,1339,230
20240116,140400,29008424,1339,1340,1340,1339,20
20240116,140300,28981634,1342,1342,1342,1342,0
20240116,140200,28981634,1342,1342,1342,1342,0
20240116,140100,28981634,1342,1342,1342,1342,0
20240116,140000,28981634,1342,1342,1342,1342,0
20240116,135900,28981634,1342,1342,1342,1342,0
20240116,135800,28981634,1342,1342,1342,1342,0
20240116,135700,28981634,1342,1342,1342,1342,0
20240116,135600,28981634,1342,1342,1342,1342,0
20240116,135500,28981634,1342,1342,1342,1342,0
20240116,135400,28981634,1342,1342,1342,1342,0
20240116,135300,28981634,1342,1342,1342,1342,0
20240116,135200,28981634,1342,1342,1342,1342,0
20240116,135100,28981634,1342,1342,1342,1342,0
20240116,135000,28981634,1342,1342,1342,1342,0
20240116,134900,28981634,1342,1342,1342,1342,0
20240116,134800,28981634,1342,1342,1342,1342,0
20240116,134700,28981634,1342,1342,1342,1342,1
20240116,134600,28980292,1338,1338,1338,1338,0
20240116,134500,28980292,1338,1338,1338,1338,500
20240116,134400,28311292,1344,1344,1344,1344,0
20240116,134300,28311292,1344,1344,1344,1344,0
20240116,134200,28311292,1344,1344,1344,1344,0
20240116,134100,28311292,1344,1344,1344,1344,0
20240116,134000,28311292,1344,1344,1344,1344,0
20240116,133900,28311292,1344,1344,1344,1344,0
20240116,133800,28311292,1344,1344,1344,1344,0
20240116,133700,28311292,1344,1344,1344,1344,0
20240116,133600,28311292,1344,1344,1344,1344,0
20240116,133500,28311292,1344,1344,1344,1344,0
20240116,133400,28311292,1344,1344,1344,1344,0
20240116,133300,28311292,1344,1344,1344,1344,0
20240116,133200,28311292,1344,1344,1344,1344,22
20240116,133100,28281724,1344,1344,1344,1344,30
20240116,133000,28241404,1344,1344,1344,1344,0
20240116,132900,28241404,1344,1344,1344,1344,15
20240116,132800,28221244,1338,1338,1338,1338,0
20240116,132700,28221244,1338,1338,1338,1338,0
20240116,132600,28221244,1338,1338,1338,1338,53
20240116,132500,28150330,1337,1337,1337,1337,0
20240116,132400,28150330,1337,1337,1337,1337,0
20240116,132300,28150330,1337,1337,1337,1337,0
20240116,132200,28150330,1337,1337,1337,1337,0
20240116,132100,28150330,1337,1336,1337,1336,656
20240116,132000,27273259,1337,1338,1338,1337,164
20240116,131900,27053981,1347,1347,1347,1347,0
20240116,131800,27053981,1347,1347,1347,1347,0
20240116,131700,27053981,1347,1347,1347,1347,0
20240116,131600,27053981,1347,1347,1347,1347,0
20240116,131500,27053981,1347,1347,1347,1347,0
20240116,131400,27053981,1347,1347,1347,1347,1
20240116,131300,27052634,1347,1347,1347,1347,0
20240116,131200,27052634,1347,1347,1347,1347,0
20240116,131100,27052634,1347,1347,1347,1347,1
20240116,131000,27051287,1347,1347,1347,1347,0
20240116,130900,27051287,1347,1347,1347,1347,0
20240116,130800,27051287,1347,1347,1347,1347,0
20240116,130700,27051287,1347,1347,1347,1347,0
20240116,130600,27051287,1347,1347,1347,1347,0
20240116,130500,27051287,1347,1347,1347,1347,20
20240116,130400,27024347,1349,1349,1349,1349,0
20240116,130300,27024347,1349,1349,1349,1349,0
20240116,130200,27024347,1349,1349,1349,1349,0
20240116,130100,27024347,1349,1349,1349,1349,0
20240116,130000,27024347,1349,1349,1349,1349,0
20240116,125900,27024347,1349,1349,1349,1349,0
20240116,125800,27024347,1349,1349,1349,1349,0
20240116,125700,27024347,1349,1349,1349,1349,0
20240116,125600,27024347,1349,1349,1349,1349,0
20240116,125500,27024347,1349,1349,1349,1349,0
20240116,125400,27024347,1349,1340,1349,1340,100
20240116,125300,26890178,1340,1336,1340,1336,300
20240116,125200,26488794,1337,1336,1337,1336,502
20240116,125100,25818025,1336,1336,1336,1336,10
20240116,125000,25804665,1335,1338,1338,1335,139
20240116,124900,25618940,1339,1340,1340,1339,18
20240116,124800,25594827,1344,1344,1344,1344,0
20240116,124700,25594827,1344,1344,1344,1344,0
20240116,124600,25594827,1344,1344,1344,1344,0
20240116,124500,25594827,1344,1344,1344,1344,0
20240116,124400,25594827,1344,1340,1344,1340,47
20240116,124300,25531843,1344,1343,1344,1343,4
20240116,124200,25526470,1345,1345,1345,1345,0
20240116,124100,25526470,1345,1345,1345,1345,0
20240116,124000,25526470,1345,1345,1345,1345,0
20240116,123900,25526470,1345,1345,1345,1345,0
20240116,123800,25526470,1345,1345,1345,1345,0
20240116,123700,25526470,1345,1345,1345,1345,0
20240116,123600,25526470,1345,1345,1345,1345,0
20240116,123500,25526470,1345,1345,1345,1345,0
20240116,123400,25526470,1345,1345,1345,1345,0
20240116,123300,25526470,1345,1345,1345,1345,1
20240116,123200,25525125,1335,1335,1335,1335,0
20240116,123100,25525125,1335,1341,1341,1335,1480
20240116,123000,23546601,1341,1344,1344,1341,60
20240116,122900,23466123,1350,1350,1350,1350,0
20240116,122800,23466123,1350,1350,1350,1350,0
20240116,122700,23466123,1350,1350,1350,1350,0
20240116,122600,23466123,1350,1350,1350,1350,0
20240116,122500,23466123,1350,1345,1350,1345,2
20240116,122400,23463428,1345,1345,1345,1345,0
20240116,122300,23463428,1345,1345,1345,1345,0
20240116,122200,23463428,1345,1345,1345,1345,9
20240116,122100,23451323,1346,1346,1346,1346,0
20240116,122000,23451323,1346,1346,1346,1346,0
20240116,121900,23451323,1346,1346,1346,1346,0
20240116,121800,23451323,1346,1346,1346,1346,0
20240116,121700,23451323,1346,1346,1346,1346,0
20240116,121600,23451323,1346,1346,1346,1346,0
20240116,121500,23451323,1346,1346,1346,1346,0
20240116,121400,23451323,1346,1346,1346,1346,0
20240116,121300,23451323,1346,1346,1346,1346,0
20240116,121200,23451323,1346,1346,1346,1346,0
20240116,121100,23451323,1346,1346,1346,1346,0
20240116,121000,23451323,1346,1346,1346,1346,0
20240116,120900,23451323,1346,1346,1346,1346,0
20240116,120800,23451323,1346,1346,1346,1346,60
20240116,120700,23370563,1345,1345,1345,1345,0
20240116,120600,23370563,1345,1345,1345,1345,0
20240116,120500,23370563,1345,1345,1345,1345,0
20240116,120400,23370563,1345,1345,1345,1345,0
20240116,120300,23370563,1345,1345,1345,1345,0
20240116,120200,23370563,1345,1345,1345,1345,0
20240116,120100,23370563,1345,1345,1345,1345,0
20240116,120000,23370563,1345,1345,1345,1345,1
20240116,115900,23369218,1345,1345,1345,1345,1
20240116,115800,23367873,1345,1345,1345,1345,0
20240116,115700,23367873,1345,1345,1345,1345,0
20240116,115600,23367873,1345,1345,1345,1345,0
20240116,115500,23367873,1345,1345,1345,1345,0
20240116,115400,23367873,1345,1345,1345,1345,0
20240116,115300,23367873,1345,1345,1345,1345,0
20240116,115200,23367873,1345,1345,1345,1345,0
20240116,115100,23367873,1345,1345,1345,1345,0
20240116,115000,23367873,1345,1345,1345,1345,0
20240116,114900,23367873,1345,1345,1345,1345,22
20240116,114800,23338283,1345,1345,1345,1345,4
20240116,114700,23332903,1345,1345,1345,1345,4
20240116,114600,23327523,1345,1345,1345,1345,4
20240116,114500,23322143,1346,1346,1346,1346,74
20240116,114400,23222539,1345,1345,1345,1345,0
20240116,114300,23222539,1345,1346,1346,1345,6
20240116,114200,23214464,1351,1351,1351,1351,0
20240116,114100,23214464,1351,1351,1351,1351,0
20240116,114000,23214464,1351,1351,1351,1351,0
20240116,113900,23214464,1351,1351,1351,1351,0
20240116,113800,23214464,1351,1351,1351,1351,0
20240116,113700,23214464,1351,1351,1351,1351,0
20240116,113600,23214464,1351,1351,1351,1351,0
20240116,113500,23214464,1351,1351,1351,1351,0
20240116,113400,23214464,1351,1351,1351,1351,0
20240116,113300,23214464,1351,1351,1351,1351,0
20240116,113200,23214464,1351,1351,1351,1351,0
20240116,113100,23214464,1351,1351,1351,1351,0
20240116,113000,23214464,1351,1351,1351,1351,1
20240116,112900,23213113,1351,1351,1351,1351,0
20240116,112800,23213113,1351,1351,1351,1351,0
20240116,112700,23213113,1351,1351,1351,1351,0
20240116,112600,23213113,1351,1351,1351,1351,1
20240116,112500,23211762,1345,1345,1345,1345,0
20240116,112400,23211762,1345,1345,1345,1345,0
20240116,112300,23211762,1345,1345,1345,1345,0
20240116,112200,23211762,1345,1345,1345,1345,20
20240116,112100,23184862,1345,1345,1345,1345,0
20240116,112000,23184862,1345,1345,1345,1345,10
20240116,111900,23171412,1352,1352,1352,1352,0
20240116,111800,23171412,1352,1352,1352,1352,0
20240116,111700,23171412,1352,1352,1352,1352,0
20240116,111600,23171412,1352,1352,1352,1352,0
20240116,111500,23171412,1352,1352,1352,1352,0
20240116,111400,23171412,1352,1352,1352,1352,0
20240116,111300,23171412,1352,1350,1352,1345,3581
20240116,111200,18343381,1350,1350,1350,1350,195
20240116,111100,18080131,1352,1352,1352,1352,0
20240116,111000,18080131,1352,1352,1352,1352,0
20240116,110900,18080131,1352,1352,1352,1352,0
20240116,110800,18080131,1352,1352,1352,1352,50
20240116,110700,18012531,1350,1350,1350,1350,90
20240116,110600,17891031,1348,1348,1348,1348,80
20240116,110500,17783191,1349,1349,1349,1349,0
20240116,110400,17783191,1349,1349,1349,1349,0
20240116,110300,17783191,1349,1349,1349,1349,0
20240116,110200,17783191,1349,1349,1349,1349,0
20240116,110100,17783191,1349,1349,1349,1349,0
20240116,110000,17783191,1349,1349,1349,1349,0
20240116,105900,17783191,1349,1349,1349,1349,0
20240116,105800,17783191,1349,1349,1349,1349,0
20240116,105700,17783191,1349,1349,1349,1349,0
20240116,105600,17783191,1349,1349,1349,1349,0
20240116,105500,17783191,1349,1349,1349,1349,5
20240116,105400,17776446,1349,1349,1349,1349,1
20240116,105300,17775097,1350,1350,1350,1350,0
20240116,105200,17775097,1350,1342,1350,1342,500
20240116,105100,17102523,1341,1341,1341,1341,0
20240116,105000,17102523,1341,1341,1341,1341,0
20240116,104900,17102523,1341,1341,1341,1341,0
20240116,104800,17102523,1341,1341,1341,1341,0
20240116,104700,17102523,1341,1341,1341,1341,0
20240116,104600,17102523,1341,1341,1341,1341,102
20240116,104500,16965741,1341,1341,1341,1341,2
20240116,104400,16963059,1341,1341,1341,1341,10
20240116,104300,16949649,1341,1341,1341,1341,0
20240116,104200,16949649,1341,1341,1341,1341,49
20240116,104100,16883940,1340,1341,1341,1340,318
20240116,104000,16457817,1342,1341,1342,1341,148
20240116,103900,16259348,1341,1341,1341,1341,53
20240116,103800,16188275,1340,1340,1340,1340,0
20240116,103700,16188275,1340,1340,1340,1340,0
20240116,103600,16188275,1340,1340,1340,1340,0
20240116,103500,16188275,1340,1340,1340,1340,0
20240116,103400,16188275,1340,1340,1340,1340,0
20240116,103300,16188275,1340,1341,1341,1340,937
20240116,103200,14932694,1340,1340,1340,1340,500
20240116,103100,14262694,1340,1341,1341,1340,50
20240116,103000,14195693,1340,1340,1340,1340,0
20240116,102900,14195693,1340,1340,1340,1340,0
20240116,102800,14195693,1340,1340,1340,1340,0
20240116,102700,14195693,1340,1340,1340,1340,0
20240116,102600,14195693,1340,1341,1341,1340,3226
20240116,102500,9870821,1342,1342,1342,1342,1
20240116,102400,9869479,1342,1342,1342,1342,0
20240116,102300,9869479,1342,1342,1342,1342,0
20240116,102200,9869479,1342,1342,1342,1342,0
20240116,102100,9869479,1342,1342,1342,1342,1
20240116,102000,9868137,1341,1341,1341,1341,0
20240116,101900,9868137,1341,1341,1341,1341,0
20240116,101800,9868137,1341,1341,1341,1341,3
20240116,101700,9864114,1341,1342,1342,1341,603
20240116,101600,9054891,1341,1341,1341,1341,0
20240116,101500,9054891,1341,1341,1341,1341,3
20240116,101400,9050868,1341,1341,1341,1341,3
20240116,101300,9046845,1341,1341,1341,1341,3
20240116,101200,9042822,1341,1342,1342,1341,50
20240116,101100,8975725,1342,1342,1342,1342,3
20240116,101000,8971699,1348,1348,1348,1348,0
20240116,100900,8971699,1348,1348,1348,1348,0
20240116,100800,8971699,1348,1348,1348,1348,0
20240116,100700,8971699,1348,1348,1348,1348,0
20240116,100600,8971699,1348,1348,1348,1348,0
20240116,100500,8971699,1348,1348,1348,1348,1
20240116,100400,8970351,1341,1341,1341,1341,0
20240116,100300,8970351,1341,1341,1341,1341,80
20240116,100200,8863071,1350,1350,1350,1350,0
20240116,100100,8863071,1350,1345,1350,1345,1000
20240116,100000,7513609,1344,1344,1344,1344,0
20240116,095900,7513609,1344,1344,1344,1344,201
20240116,095800,7243465,1344,1344,1344,1344,0
20240116,095700,7243465,1344,1344,1344,1344,0
20240116,095600,7243465,1344,1344,1344,1344,0
20240116,095500,7243465,1344,1344,1344,1344,0
20240116,095400,7243465,1344,1344,1344,1344,0
20240116,095300,7243465,1344,1344,1344,1344,103
20240116,095200,7105033,1343,1343,1343,1343,6
20240116,095100,7096975,1343,1343,1343,1343,1
20240116,095000,7095632,1333,1340,1341,1333,1010
20240116,094900,5747025,1350,1350,1350,1350,0
20240116,094800,5747025,1350,1350,1350,1350,0
20240116,094700,5747025,1350,1350,1350,1350,0
20240116,094600,5747025,1350,1350,1350,1350,0
20240116,094500,5747025,1350,1350,1350,1350,0
20240116,094400,5747025,1350,1350,1350,1350,0
20240116,094300,5747025,1350,1350,1350,1350,0
20240116,094200,5747025,1350,1350,1350,1350,0
20240116,094100,5747025,1350,1350,1350,1350,0
20240116,094000,5747025,1350,1350,1350,1350,0
20240116,093900,5747025,1350,1350,1350,1350,0
20240116,093800,5747025,1350,1350,1350,1350,0
20240116,093700,5747025,1350,1350,1350,1350,1
20240116,093600,5745675,1347,1347,1347,1347,0
20240116,093500,5745675,1347,1347,1347,1347,14
20240116,093400,5726817,1350,1350,1350,1350,0
20240116,093300,5726817,1350,1350,1350,1350,0
20240116,093200,5726817,1350,1350,1350,1350,0
20240116,093100,5726817,1350,1350,1350,1350,0
20240116,093000,5726817,1350,1350,1350,1350,0
20240116,092900,5726817,1350,1350,1350,1350,0
20240116,092800,5726817,1350,1350,1350,1350,700
20240116,092700,4781817,1350,1350,1350,1350,0
20240116,092600,4781817,1350,1350,1350,1350,0
20240116,092500,4781817,1350,1350,1350,1350,0
20240116,092400,4781817,1350,1350,1350,1350,1
20240116,092300,4780467,1350,1350,1350,1350,5
20240116,092200,4773717,1350,1341,1351,1340,1838
20240116,092100,2310211,1349,1349,1349,1349,100
20240116,092000,2175311,1349,1349,1349,1349,100
20240116,091900,2040411,1350,1350,1350,1350,0
20240116,091800,2040411,1350,1350,1350,1350,0
20240116,091700,2040411,1350,1350,1350,1350,0
20240116,091600,2040411,1350,1350,1350,1350,0
20240116,091500,2040411,1350,1350,1350,1350,0
20240116,091400,2040411,1350,1350,1350,1350,0
20240116,091300,2040411,1350,1341,1350,1341,101
20240116,091200,1904961,1350,1347,1350,1341,111
20240116,091100,1755654,1352,1352,1352,1352,0
20240116,091000,1755654,1352,1352,1352,1352,0
20240116,090900,1755654,1352,1351,1352,1348,1080
20240116,090800,297666,1356,1356,1356,1356,0
20240116,090700,297666,1356,1356,1356,1356,0
20240116,090600,297666,1356,1352,1356,1352,6
20240116,090500,289550,1357,1357,1357,1357,0
20240116,090400,289550,1357,1357,1357,1357,5
20240116,090300,282765,1358,1358,1358,1358,0
20240116,090200,282765,1358,1357,1358,1357,2
20240116,090100,280050,1353,1355,1355,1353,15
20240116,090000,259740,1356,1360,1360,1356,191