stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184700,213078513,1296,1296,1296,1296,1723
20240117,184600,213078513,1296,1296,1296,1296,0
20240117,184500,213078513,1296,1296,1296,1296,0
20240117,184400,213078513,1296,1296,1296,1296,0
20240117,184300,213078513,1296,1296,1296,1296,0
20240117,184200,213078513,1296,1296,1296,1296,0
20240117,184100,213078513,1296,1296,1296,1296,0
20240117,184000,213078513,1296,1296,1296,1296,0
20240117,183900,213078513,1296,1296,1296,1296,0
20240117,183800,213078513,1296,1296,1296,1296,0
20240117,183700,213078513,1296,1296,1296,1296,0
20240117,183600,213078513,1296,1296,1296,1296,0
20240117,183500,213078513,1296,1296,1296,1296,0
20240117,183400,213078513,1296,1296,1296,1296,0
20240117,183300,213078513,1296,1296,1296,1296,0
20240117,183200,213078513,1296,1296,1296,1296,0
20240117,183100,213078513,1296,1296,1296,1296,0
20240117,183000,213078513,1296,1296,1296,1296,0
20240117,182900,213078513,1296,1296,1296,1296,0
20240117,182800,213078513,1296,1296,1296,1296,0
20240117,182700,213078513,1296,1296,1296,1296,0
20240117,182600,213078513,1296,1296,1296,1296,0
20240117,182500,213078513,1296,1296,1296,1296,0
20240117,182400,213078513,1296,1296,1296,1296,0
20240117,182300,213078513,1296,1296,1296,1296,0
20240117,182200,213078513,1296,1296,1296,1296,0
20240117,182100,213078513,1296,1296,1296,1296,0
20240117,182000,213078513,1296,1296,1296,1296,0
20240117,181900,213078513,1296,1296,1296,1296,0
20240117,181800,213078513,1296,1296,1296,1296,0
20240117,181700,213078513,1296,1296,1296,1296,1723
20240117,181600,213078513,1296,1296,1296,1296,0
20240117,181500,213078513,1296,1296,1296,1296,0
20240117,181400,213078513,1296,1296,1296,1296,0
20240117,181300,213078513,1296,1296,1296,1296,0
20240117,181200,213078513,1296,1296,1296,1296,0
20240117,181100,213078513,1296,1296,1296,1296,0
20240117,181000,213078513,1296,1296,1296,1296,0
20240117,180900,213078513,1296,1296,1296,1296,0
20240117,180800,213078513,1296,1296,1296,1296,0
20240117,180700,213078513,1296,1296,1296,1296,0
20240117,180600,213078513,1296,1296,1296,1296,0
20240117,180500,213078513,1296,1296,1296,1296,0
20240117,180400,213078513,1296,1296,1296,1296,0
20240117,180300,213078513,1296,1296,1296,1296,0
20240117,180200,213078513,1296,1296,1296,1296,0
20240117,180100,213078513,1296,1296,1296,1296,0
20240117,180000,213078513,1296,1296,1296,1296,0
20240117,175900,213078513,1296,1296,1296,1296,0
20240117,175800,213078513,1296,1296,1296,1296,0
20240117,175700,213078513,1296,1296,1296,1296,0
20240117,175600,213078513,1296,1296,1296,1296,0
20240117,175500,213078513,1296,1296,1296,1296,0
20240117,175400,213078513,1296,1296,1296,1296,0
20240117,175300,213078513,1296,1296,1296,1296,0
20240117,175200,213078513,1296,1296,1296,1296,0
20240117,175100,213078513,1296,1296,1296,1296,0
20240117,175000,213078513,1296,1296,1296,1296,0
20240117,174900,213078513,1296,1296,1296,1296,0
20240117,174800,213078513,1296,1296,1296,1296,0
20240117,174700,213078513,1296,1296,1296,1296,1723
20240117,174600,213078513,1296,1296,1296,1296,0
20240117,174500,213078513,1296,1296,1296,1296,0
20240117,174400,213078513,1296,1296,1296,1296,0
20240117,174300,213078513,1296,1296,1296,1296,0
20240117,174200,213078513,1296,1296,1296,1296,0
20240117,174100,213078513,1296,1296,1296,1296,0
20240117,174000,213078513,1296,1296,1296,1296,0
20240117,173900,213078513,1296,1296,1296,1296,0
20240117,173800,213078513,1296,1296,1296,1296,0
20240117,173700,213078513,1296,1296,1296,1296,0
20240117,173600,213078513,1296,1296,1296,1296,0
20240117,173500,213078513,1296,1296,1296,1296,0
20240117,173400,213078513,1296,1296,1296,1296,0
20240117,173300,213078513,1296,1296,1296,1296,0
20240117,173200,213078513,1296,1296,1296,1296,0
20240117,173100,213078513,1296,1296,1296,1296,0
20240117,173000,213078513,1296,1296,1296,1296,0
20240117,172900,213078513,1296,1296,1296,1296,0
20240117,172800,213078513,1296,1296,1296,1296,0
20240117,172700,213078513,1296,1296,1296,1296,0
20240117,172600,213078513,1296,1296,1296,1296,0
20240117,172500,213078513,1296,1296,1296,1296,0
20240117,172400,213078513,1296,1296,1296,1296,0
20240117,172300,213078513,1296,1296,1296,1296,0
20240117,172200,213078513,1296,1296,1296,1296,0
20240117,172100,213078513,1296,1296,1296,1296,0
20240117,172000,213078513,1296,1296,1296,1296,0
20240117,171900,213078513,1296,1296,1296,1296,0
20240117,171800,213078513,1296,1296,1296,1296,0
20240117,171700,213078513,1296,1296,1296,1296,1723
20240117,171600,213078513,1296,1296,1296,1296,0
20240117,171500,213078513,1296,1296,1296,1296,0
20240117,171400,213078513,1296,1296,1296,1296,0
20240117,171300,213078513,1296,1296,1296,1296,0
20240117,171200,213078513,1296,1296,1296,1296,0
20240117,171100,213078513,1296,1296,1296,1296,0
20240117,171000,213078513,1296,1296,1296,1296,0
20240117,170900,213078513,1296,1296,1296,1296,0
20240117,170800,213078513,1296,1296,1296,1296,0
20240117,170700,213078513,1296,1296,1296,1296,0
20240117,170600,213078513,1296,1296,1296,1296,0
20240117,170500,213078513,1296,1296,1296,1296,0
20240117,170400,213078513,1296,1296,1296,1296,0
20240117,170300,213078513,1296,1296,1296,1296,0
20240117,170200,213078513,1296,1296,1296,1296,0
20240117,170100,213078513,1296,1296,1296,1296,0
20240117,170000,213078513,1296,1296,1296,1296,0
20240117,165900,213078513,1296,1296,1296,1296,0
20240117,165800,213078513,1296,1296,1296,1296,0
20240117,165700,213078513,1296,1296,1296,1296,0
20240117,165600,213078513,1296,1296,1296,1296,0
20240117,165500,213078513,1296,1296,1296,1296,0
20240117,165400,213078513,1296,1296,1296,1296,0
20240117,165300,213078513,1296,1296,1296,1296,0
20240117,165200,213078513,1296,1296,1296,1296,0
20240117,165100,213078513,1296,1296,1296,1296,0
20240117,165000,213078513,1296,1296,1296,1296,0
20240117,164900,213078513,1296,1296,1296,1296,0
20240117,164800,213078513,1296,1296,1296,1296,0
20240117,164700,213078513,1296,1296,1296,1296,1723
20240117,164600,213078513,1296,1296,1296,1296,0
20240117,164500,213078513,1296,1296,1296,1296,0
20240117,164400,213078513,1296,1296,1296,1296,0
20240117,164300,213078513,1296,1296,1296,1296,0
20240117,164200,213078513,1296,1296,1296,1296,0
20240117,164100,213078513,1296,1296,1296,1296,0
20240117,164000,213078513,1296,1296,1296,1296,0
20240117,163900,213078513,1296,1296,1296,1296,0
20240117,163800,213078513,1296,1296,1296,1296,0
20240117,163700,213078513,1296,1296,1296,1296,0
20240117,163600,213078513,1296,1296,1296,1296,0
20240117,163500,213078513,1296,1296,1296,1296,0
20240117,163400,213078513,1296,1296,1296,1296,0
20240117,163300,213078513,1296,1296,1296,1296,0
20240117,163200,213078513,1296,1296,1296,1296,0
20240117,163100,213078513,1296,1296,1296,1296,0
20240117,163000,213078513,1296,1296,1296,1296,0
20240117,162900,213078513,1296,1296,1296,1296,0
20240117,162800,213078513,1296,1296,1296,1296,0
20240117,162700,213078513,1296,1296,1296,1296,0
20240117,162600,213078513,1296,1296,1296,1296,0
20240117,162500,213078513,1296,1296,1296,1296,0
20240117,162400,213078513,1296,1296,1296,1296,0
20240117,162300,213078513,1296,1296,1296,1296,0
20240117,162200,213078513,1296,1296,1296,1296,0
20240117,162100,213078513,1296,1296,1296,1296,0
20240117,162000,213078513,1296,1296,1296,1296,0
20240117,161900,213078513,1296,1296,1296,1296,0
20240117,161800,213078513,1296,1296,1296,1296,0
20240117,161700,213078513,1296,1296,1296,1296,1723
20240117,161600,213078513,1296,1296,1296,1296,0
20240117,161500,213078513,1296,1296,1296,1296,0
20240117,161400,213078513,1296,1296,1296,1296,0
20240117,161300,213078513,1296,1296,1296,1296,0
20240117,161200,213078513,1296,1296,1296,1296,0
20240117,161100,213078513,1296,1296,1296,1296,0
20240117,161000,213078513,1296,1296,1296,1296,0
20240117,160900,213078513,1296,1296,1296,1296,0
20240117,160800,213078513,1296,1296,1296,1296,0
20240117,160700,213078513,1296,1296,1296,1296,0
20240117,160600,213078513,1296,1296,1296,1296,0
20240117,160500,213078513,1296,1296,1296,1296,0
20240117,160400,213078513,1296,1296,1296,1296,0
20240117,160300,213078513,1296,1296,1296,1296,0
20240117,160200,213078513,1296,1296,1296,1296,0
20240117,160100,213078513,1296,1296,1296,1296,0
20240117,160000,213078513,1296,1296,1296,1296,0
20240117,155900,213078513,1296,1296,1296,1296,0
20240117,155800,213078513,1296,1296,1296,1296,0
20240117,155700,213078513,1296,1296,1296,1296,0
20240117,155600,213078513,1296,1296,1296,1296,0
20240117,155500,213078513,1296,1296,1296,1296,0
20240117,155400,213078513,1296,1296,1296,1296,0
20240117,155300,213078513,1296,1296,1296,1296,0
20240117,155200,213078513,1296,1296,1296,1296,0
20240117,155100,213078513,1296,1296,1296,1296,0
20240117,155000,213078513,1296,1296,1296,1296,0
20240117,154900,213078513,1296,1296,1296,1296,0
20240117,154800,213078513,1296,1296,1296,1296,0
20240117,154700,213078513,1296,1296,1296,1296,1723
20240117,154600,213078513,1296,1296,1296,1296,0
20240117,154500,213078513,1296,1296,1296,1296,0
20240117,154400,213078513,1296,1296,1296,1296,0
20240117,154300,213078513,1296,1296,1296,1296,0
20240117,154200,213078513,1296,1296,1296,1296,0
20240117,154100,213078513,1296,1296,1296,1296,0
20240117,154000,213078513,1296,1296,1296,1296,0
20240117,153900,213078513,1296,1296,1296,1296,0
20240117,153800,213078513,1296,1296,1296,1296,0
20240117,153700,213078513,1296,1296,1296,1296,0
20240117,153600,213078513,1296,1296,1296,1296,0
20240117,153500,213078513,1296,1296,1296,1296,0
20240117,153400,213078513,1296,1296,1296,1296,0
20240117,153300,213078513,1296,1296,1296,1296,0
20240117,153200,213078513,1296,1296,1296,1296,0
20240117,153100,213078513,1296,1296,1296,1296,0
20240117,153000,213078513,1296,1296,1296,1296,1723
20240117,152900,210845505,1313,1313,1313,1313,0
20240117,152800,210845505,1313,1313,1313,1313,0
20240117,152700,210845505,1313,1313,1313,1313,0
20240117,152600,210845505,1313,1313,1313,1313,0
20240117,152500,210845505,1313,1313,1313,1313,0
20240117,152400,210845505,1313,1313,1313,1313,0
20240117,152300,210845505,1313,1313,1313,1313,0
20240117,152200,210845505,1313,1313,1313,1313,0
20240117,152100,210845505,1313,1313,1313,1313,0
20240117,152000,210845505,1313,1313,1313,1313,0
20240117,151900,210845505,1313,1310,1313,1303,307
20240117,151800,210442877,1310,1309,1310,1309,20
20240117,151700,210416678,1315,1315,1315,1315,0
20240117,151600,210416678,1315,1315,1315,1315,0
20240117,151500,210416678,1315,1305,1315,1305,2
20240117,151400,210414058,1305,1305,1320,1305,802
20240117,151300,209364315,1304,1304,1304,1304,0
20240117,151200,209364315,1304,1304,1304,1304,0
20240117,151100,209364315,1304,1304,1304,1304,0
20240117,151000,209364315,1304,1304,1304,1304,0
20240117,150900,209364315,1304,1304,1304,1304,206
20240117,150800,209095691,1304,1304,1304,1304,0
20240117,150700,209095691,1304,1304,1304,1304,48
20240117,150600,209033099,1304,1304,1304,1304,0
20240117,150500,209033099,1304,1304,1304,1304,500
20240117,150400,208381099,1304,1304,1304,1304,0
20240117,150300,208381099,1304,1304,1304,1304,11
20240117,150200,208366755,1303,1303,1303,1303,0
20240117,150100,208366755,1303,1303,1303,1303,0
20240117,150000,208366755,1303,1303,1303,1303,3
20240117,145900,208362846,1303,1303,1303,1303,13
20240117,145800,208345907,1300,1300,1300,1300,81
20240117,145700,208240607,1304,1304,1304,1304,0
20240117,145600,208240607,1304,1304,1304,1304,0
20240117,145500,208240607,1304,1304,1304,1304,0
20240117,145400,208240607,1304,1304,1304,1304,0
20240117,145300,208240607,1304,1304,1304,1304,1
20240117,145200,208239303,1305,1305,1305,1305,0
20240117,145100,208239303,1305,1305,1305,1305,20
20240117,145000,208213203,1305,1305,1305,1305,18
20240117,144900,208189713,1305,1305,1305,1305,138
20240117,144800,208009623,1304,1304,1304,1304,7
20240117,144700,208000495,1304,1304,1304,1304,0
20240117,144600,208000495,1304,1304,1304,1304,0
20240117,144500,208000495,1304,1304,1304,1304,1
20240117,144400,207999191,1305,1305,1305,1305,1
20240117,144300,207997886,1299,1298,1299,1298,4002
20240117,144200,202799349,1298,1298,1298,1298,9
20240117,144100,202787667,1299,1299,1299,1299,0
20240117,144000,202787667,1299,1299,1299,1299,9
20240117,143900,202775976,1299,1298,1299,1298,12
20240117,143800,202760389,1294,1294,1294,1294,0
20240117,143700,202760389,1294,1294,1294,1294,0
20240117,143600,202760389,1294,1294,1294,1294,0
20240117,143500,202760389,1294,1299,1299,1294,1261
20240117,143400,201123845,1299,1299,1299,1299,0
20240117,143300,201123845,1299,1299,1299,1299,1
20240117,143200,201122546,1294,1299,1299,1294,1758
20240117,143100,198840194,1299,1299,1299,1299,0
20240117,143000,198840194,1299,1299,1299,1299,0
20240117,142900,198840194,1299,1297,1299,1297,500
20240117,142800,198191190,1293,1293,1293,1293,0
20240117,142700,198191190,1293,1293,1293,1293,0
20240117,142600,198191190,1293,1296,1296,1293,5351
20240117,142500,191257149,1295,1295,1295,1293,2777
20240117,142400,187661618,1294,1294,1294,1294,200
20240117,142300,187402818,1294,1294,1294,1294,417
20240117,142200,186863220,1294,1294,1294,1294,0
20240117,142100,186863220,1294,1294,1294,1294,12
20240117,142000,186847692,1294,1297,1297,1294,915
20240117,141900,185662166,1297,1301,1301,1296,25473
20240117,141800,152573864,1300,1304,1304,1300,12000
20240117,141700,136971768,1311,1311,1311,1311,0
20240117,141600,136971768,1311,1311,1311,1311,0
20240117,141500,136971768,1311,1311,1311,1311,0
20240117,141400,136971768,1311,1311,1311,1311,0
20240117,141300,136971768,1311,1311,1311,1311,1
20240117,141200,136970457,1311,1311,1311,1311,767
20240117,141100,135964920,1311,1311,1311,1311,0
20240117,141000,135964920,1311,1307,1311,1300,18388
20240117,140900,112031943,1311,1311,1311,1311,6
20240117,140800,112024077,1311,1311,1311,1311,251
20240117,140700,111695016,1311,1311,1311,1311,5
20240117,140600,111688461,1310,1308,1310,1308,116
20240117,140500,111536731,1311,1311,1311,1311,0
20240117,140400,111536731,1311,1311,1311,1311,0
20240117,140300,111536731,1311,1311,1311,1311,0
20240117,140200,111536731,1311,1311,1311,1311,1
20240117,140100,111535420,1310,1310,1311,1310,28
20240117,140000,111498739,1312,1312,1312,1312,0
20240117,135900,111498739,1312,1312,1312,1312,0
20240117,135800,111498739,1312,1312,1312,1312,0
20240117,135700,111498739,1312,1312,1312,1312,0
20240117,135600,111498739,1312,1312,1312,1312,0
20240117,135500,111498739,1312,1312,1312,1312,0
20240117,135400,111498739,1312,1312,1312,1312,77
20240117,135300,111397715,1312,1312,1312,1312,0
20240117,135200,111397715,1312,1312,1312,1312,6
20240117,135100,111389843,1312,1312,1312,1312,1
20240117,135000,111388531,1311,1311,1311,1311,1
20240117,134900,111387220,1311,1311,1311,1311,0
20240117,134800,111387220,1311,1311,1311,1311,2
20240117,134700,111384598,1311,1311,1311,1311,90
20240117,134600,111266608,1312,1312,1312,1312,0
20240117,134500,111266608,1312,1312,1312,1312,0
20240117,134400,111266608,1312,1312,1312,1312,0
20240117,134300,111266608,1312,1312,1312,1312,0
20240117,134200,111266608,1312,1312,1312,1312,0
20240117,134100,111266608,1312,1312,1312,1312,0
20240117,134000,111266608,1312,1312,1312,1312,0
20240117,133900,111266608,1312,1312,1312,1312,2
20240117,133800,111263984,1312,1314,1314,1312,51
20240117,133700,111197070,1303,1310,1325,1303,6143
20240117,133600,103161008,1319,1319,1319,1319,0
20240117,133500,103161008,1319,1319,1319,1319,0
20240117,133400,103161008,1319,1319,1319,1319,0
20240117,133300,103161008,1319,1319,1319,1319,0
20240117,133200,103161008,1319,1319,1319,1319,0
20240117,133100,103161008,1319,1319,1319,1319,0
20240117,133000,103161008,1319,1319,1319,1319,1
20240117,132900,103159689,1310,1318,1318,1310,921
20240117,132800,101948091,1317,1318,1318,1317,4
20240117,132700,101942822,1318,1318,1318,1318,1
20240117,132600,101941504,1317,1317,1317,1317,0
20240117,132500,101941504,1317,1317,1317,1317,901
20240117,132400,100754887,1319,1317,1319,1317,1413
20240117,132300,98893612,1316,1316,1316,1316,0
20240117,132200,98893612,1316,1316,1316,1316,1
20240117,132100,98892296,1316,1316,1316,1316,0
20240117,132000,98892296,1316,1316,1316,1316,0
20240117,131900,98892296,1316,1316,1316,1316,0
20240117,131800,98892296,1316,1316,1316,1316,0
20240117,131700,98892296,1316,1316,1316,1316,0
20240117,131600,98892296,1316,1316,1316,1316,0
20240117,131500,98892296,1316,1316,1316,1316,0
20240117,131400,98892296,1316,1316,1316,1316,0
20240117,131300,98892296,1316,1316,1316,1316,0
20240117,131200,98892296,1316,1316,1316,1316,0
20240117,131100,98892296,1316,1316,1316,1316,0
20240117,131000,98892296,1316,1313,1316,1313,101
20240117,130900,98759680,1317,1314,1317,1314,2
20240117,130800,98757049,1314,1314,1314,1314,999
20240117,130700,97444363,1313,1313,1313,1313,0
20240117,130600,97444363,1313,1313,1313,1313,225
20240117,130500,97148938,1313,1313,1313,1313,3
20240117,130400,97144999,1313,1313,1313,1313,1
20240117,130300,97143686,1312,1312,1312,1312,7
20240117,130200,97134502,1313,1313,1313,1313,0
20240117,130100,97134502,1313,1313,1313,1313,0
20240117,130000,97134502,1313,1313,1313,1313,1
20240117,125900,97133189,1313,1313,1313,1313,1
20240117,125800,97131876,1313,1313,1313,1313,653
20240117,125700,96274487,1313,1313,1313,1313,1000
20240117,125600,94961487,1313,1313,1313,1313,0
20240117,125500,94961487,1313,1313,1313,1313,0
20240117,125400,94961487,1313,1313,1313,1313,0
20240117,125300,94961487,1313,1313,1313,1313,0
20240117,125200,94961487,1313,1313,1313,1313,1
20240117,125100,94960174,1313,1313,1313,1313,0
20240117,125000,94960174,1313,1313,1313,1313,0
20240117,124900,94960174,1313,1313,1313,1313,0
20240117,124800,94960174,1313,1313,1313,1313,0
20240117,124700,94960174,1313,1313,1313,1313,8
20240117,124600,94949670,1312,1312,1312,1312,0
20240117,124500,94949670,1312,1312,1312,1312,0
20240117,124400,94949670,1312,1312,1312,1312,0
20240117,124300,94949670,1312,1312,1312,1312,1
20240117,124200,94948358,1312,1312,1312,1312,0
20240117,124100,94948358,1312,1312,1312,1312,1
20240117,124000,94947046,1311,1311,1311,1311,0
20240117,123900,94947046,1311,1311,1311,1311,0
20240117,123800,94947046,1311,1308,1311,1308,254
20240117,123700,94614616,1308,1308,1308,1308,0
20240117,123600,94614616,1308,1312,1312,1308,935
20240117,123500,93390866,1311,1311,1311,1311,0
20240117,123400,93390866,1311,1311,1311,1311,500
20240117,123300,92735366,1311,1311,1311,1311,108
20240117,123200,92593778,1311,1311,1311,1311,10
20240117,123100,92580668,1312,1312,1312,1312,10
20240117,123000,92567548,1313,1313,1313,1313,10
20240117,122900,92554418,1314,1314,1314,1314,1
20240117,122800,92553104,1308,1308,1308,1308,0
20240117,122700,92553104,1308,1308,1308,1308,91
20240117,122600,92434076,1316,1316,1316,1316,0
20240117,122500,92434076,1316,1316,1316,1316,0
20240117,122400,92434076,1316,1308,1316,1308,1001
20240117,122300,91124760,1308,1316,1316,1308,6536
20240117,122200,82563996,1317,1317,1317,1317,0
20240117,122100,82563996,1317,1317,1317,1317,0
20240117,122000,82563996,1317,1317,1317,1317,0
20240117,121900,82563996,1317,1317,1317,1317,0
20240117,121800,82563996,1317,1317,1317,1317,0
20240117,121700,82563996,1317,1317,1317,1317,0
20240117,121600,82563996,1317,1317,1317,1317,0
20240117,121500,82563996,1317,1317,1317,1317,0
20240117,121400,82563996,1317,1317,1317,1317,50
20240117,121300,82498146,1317,1317,1317,1317,0
20240117,121200,82498146,1317,1317,1317,1317,0
20240117,121100,82498146,1317,1317,1317,1317,0
20240117,121000,82498146,1317,1317,1317,1317,0
20240117,120900,82498146,1317,1317,1317,1317,39
20240117,120800,82446783,1310,1312,1312,1310,7000
20240117,120700,73274303,1312,1312,1312,1312,0
20240117,120600,73274303,1312,1312,1312,1312,0
20240117,120500,73274303,1312,1314,1314,1312,1089
20240117,120400,71844929,1319,1319,1319,1319,0
20240117,120300,71844929,1319,1319,1319,1319,0
20240117,120200,71844929,1319,1319,1319,1319,0
20240117,120100,71844929,1319,1319,1319,1319,0
20240117,120000,71844929,1319,1319,1319,1319,0
20240117,115900,71844929,1319,1319,1319,1319,0
20240117,115800,71844929,1319,1319,1319,1319,0
20240117,115700,71844929,1319,1319,1319,1319,1
20240117,115600,71843610,1319,1319,1319,1319,0
20240117,115500,71843610,1319,1319,1319,1319,0
20240117,115400,71843610,1319,1319,1319,1319,0
20240117,115300,71843610,1319,1319,1319,1319,73
20240117,115200,71747323,1312,1312,1312,1312,0
20240117,115100,71747323,1312,1312,1312,1312,0
20240117,115000,71747323,1312,1317,1317,1312,400
20240117,114900,71222333,1318,1318,1318,1318,0
20240117,114800,71222333,1318,1318,1318,1318,0
20240117,114700,71222333,1318,1318,1318,1318,0
20240117,114600,71222333,1318,1318,1318,1318,0
20240117,114500,71222333,1318,1318,1318,1318,30
20240117,114400,71182793,1318,1318,1318,1318,0
20240117,114300,71182793,1318,1318,1318,1318,10
20240117,114200,71169613,1318,1318,1318,1318,0
20240117,114100,71169613,1318,1318,1318,1318,0
20240117,114000,71169613,1318,1318,1318,1318,2
20240117,113900,71166977,1312,1312,1312,1312,0
20240117,113800,71166977,1312,1312,1312,1312,495
20240117,113700,70517537,1319,1319,1319,1319,0
20240117,113600,70517537,1319,1319,1319,1319,0
20240117,113500,70517537,1319,1319,1319,1319,0
20240117,113400,70517537,1319,1319,1319,1319,0
20240117,113300,70517537,1319,1319,1319,1319,0
20240117,113200,70517537,1319,1319,1319,1319,0
20240117,113100,70517537,1319,1319,1319,1319,10
20240117,113000,70504347,1319,1319,1319,1319,0
20240117,112900,70504347,1319,1319,1319,1319,0
20240117,112800,70504347,1319,1319,1319,1319,1
20240117,112700,70503028,1310,1310,1310,1310,0
20240117,112600,70503028,1310,1318,1318,1310,5000
20240117,112500,63945357,1313,1313,1313,1313,0
20240117,112400,63945357,1313,1318,1318,1313,7902
20240117,112300,53554809,1319,1320,1320,1319,1824
20240117,112200,51148659,1320,1325,1325,1320,2000
20240117,112100,48501368,1326,1326,1326,1326,0
20240117,112000,48501368,1326,1326,1326,1326,1
20240117,111900,48500042,1325,1325,1325,1325,0
20240117,111800,48500042,1325,1325,1325,1325,0
20240117,111700,48500042,1325,1325,1325,1325,0
20240117,111600,48500042,1325,1325,1325,1325,249
20240117,111500,48170117,1325,1325,1325,1325,184
20240117,111400,47926317,1325,1325,1325,1325,0
20240117,111300,47926317,1325,1325,1325,1325,0
20240117,111200,47926317,1325,1325,1325,1325,0
20240117,111100,47926317,1325,1325,1325,1325,0
20240117,111000,47926317,1325,1325,1325,1325,0
20240117,110900,47926317,1325,1325,1325,1325,0
20240117,110800,47926317,1325,1325,1325,1325,5
20240117,110700,47919692,1325,1325,1325,1325,0
20240117,110600,47919692,1325,1325,1325,1325,0
20240117,110500,47919692,1325,1325,1325,1325,100
20240117,110400,47787192,1328,1328,1328,1328,0
20240117,110300,47787192,1328,1328,1328,1328,0
20240117,110200,47787192,1328,1328,1328,1328,0
20240117,110100,47787192,1328,1328,1328,1328,0
20240117,110000,47787192,1328,1326,1328,1326,1011
20240117,105900,46444609,1325,1325,1325,1325,0
20240117,105800,46444609,1325,1325,1325,1325,0
20240117,105700,46444609,1325,1325,1325,1325,0
20240117,105600,46444609,1325,1325,1325,1325,0
20240117,105500,46444609,1325,1325,1325,1325,0
20240117,105400,46444609,1325,1325,1325,1325,0
20240117,105300,46444609,1325,1325,1325,1325,0
20240117,105200,46444609,1325,1325,1325,1325,0
20240117,105100,46444609,1325,1325,1325,1325,8
20240117,105000,46434009,1325,1325,1325,1325,0
20240117,104900,46434009,1325,1325,1325,1325,0
20240117,104800,46434009,1325,1325,1325,1325,0
20240117,104700,46434009,1325,1325,1325,1325,0
20240117,104600,46434009,1325,1325,1325,1325,28
20240117,104500,46396909,1327,1327,1327,1327,0
20240117,104400,46396909,1327,1327,1327,1327,0
20240117,104300,46396909,1327,1327,1327,1327,0
20240117,104200,46396909,1327,1327,1327,1327,2
20240117,104100,46394255,1325,1328,1328,1325,200
20240117,104000,46129097,1327,1327,1327,1327,101
20240117,103900,45995070,1328,1328,1328,1328,100
20240117,103800,45862270,1328,1328,1328,1328,0
20240117,103700,45862270,1328,1328,1328,1328,6
20240117,103600,45854302,1328,1328,1328,1328,0
20240117,103500,45854302,1328,1328,1328,1328,0
20240117,103400,45854302,1328,1328,1328,1328,0
20240117,103300,45854302,1328,1328,1328,1328,0
20240117,103200,45854302,1328,1328,1328,1328,0
20240117,103100,45854302,1328,1328,1328,1328,0
20240117,103000,45854302,1328,1328,1328,1328,0
20240117,102900,45854302,1328,1328,1328,1328,0
20240117,102800,45854302,1328,1328,1328,1328,65
20240117,102700,45767982,1328,1328,1328,1328,11
20240117,102600,45753374,1328,1328,1328,1328,23
20240117,102500,45722830,1328,1328,1328,1328,64
20240117,102400,45637838,1328,1328,1328,1328,11
20240117,102300,45623230,1328,1328,1328,1328,27
20240117,102200,45587374,1329,1329,1329,1329,100
20240117,102100,45454474,1328,1328,1328,1328,0
20240117,102000,45454474,1328,1328,1328,1328,0
20240117,101900,45454474,1328,1328,1328,1328,0
20240117,101800,45454474,1328,1328,1328,1328,1
20240117,101700,45453146,1327,1327,1327,1327,3
20240117,101600,45449165,1327,1328,1328,1327,40
20240117,101500,45396081,1329,1327,1329,1327,35
20240117,101400,45349634,1326,1326,1326,1326,3
20240117,101300,45345656,1326,1326,1326,1326,0
20240117,101200,45345656,1326,1328,1328,1326,67
20240117,101100,45256802,1328,1330,1330,1328,28
20240117,101000,45219590,1330,1331,1331,1330,16
20240117,100900,45198300,1332,1332,1332,1332,0
20240117,100800,45198300,1332,1332,1332,1332,1
20240117,100700,45196968,1332,1332,1332,1332,0
20240117,100600,45196968,1332,1332,1332,1332,1
20240117,100500,45195636,1332,1332,1332,1332,0
20240117,100400,45195636,1332,1332,1332,1332,0
20240117,100300,45195636,1332,1332,1332,1332,998
20240117,100200,43866300,1332,1332,1332,1332,0
20240117,100100,43866300,1332,1332,1332,1332,0
20240117,100000,43866300,1332,1331,1332,1331,300
20240117,095900,43466848,1332,1332,1332,1332,0
20240117,095800,43466848,1332,1332,1332,1332,1
20240117,095700,43465516,1333,1333,1333,1333,0
20240117,095600,43465516,1333,1327,1333,1327,336
20240117,095500,43019638,1335,1335,1335,1335,0
20240117,095400,43019638,1335,1335,1335,1335,0
20240117,095300,43019638,1335,1335,1335,1335,50
20240117,095200,42952888,1335,1335,1335,1335,0
20240117,095100,42952888,1335,1335,1335,1335,0
20240117,095000,42952888,1335,1329,1335,1329,20
20240117,094900,42926226,1327,1318,1327,1317,261
20240117,094800,42582361,1318,1325,1325,1318,11
20240117,094700,42567856,1311,1334,1334,1311,17427
20240117,094600,19638837,1326,1332,1332,1326,5766
20240117,094500,11986859,1336,1336,1336,1336,0
20240117,094400,11986859,1336,1336,1336,1336,0
20240117,094300,11986859,1336,1336,1336,1336,0
20240117,094200,11986859,1336,1336,1336,1336,0
20240117,094100,11986859,1336,1336,1336,1336,7
20240117,094000,11977507,1336,1335,1336,1335,95
20240117,093900,11850588,1331,1336,1336,1331,1004
20240117,093800,10514244,1330,1330,1330,1330,0
20240117,093700,10514244,1330,1330,1330,1330,46
20240117,093600,10453064,1330,1330,1330,1330,0
20240117,093500,10453064,1330,1330,1330,1330,75
20240117,093400,10353314,1330,1331,1331,1330,316
20240117,093300,9932934,1337,1337,1337,1337,0
20240117,093200,9932934,1337,1337,1337,1337,200
20240117,093100,9665534,1331,1331,1331,1331,1123
20240117,093000,8170821,1336,1336,1336,1336,1
20240117,092900,8169485,1336,1336,1336,1336,2
20240117,092800,8166813,1332,1336,1336,1332,31
20240117,092700,8125487,1334,1335,1337,1334,14
20240117,092600,8106796,1337,1337,1337,1337,5
20240117,092500,8100111,1337,1337,1337,1337,0
20240117,092400,8100111,1337,1336,1337,1336,2
20240117,092300,8097438,1332,1338,1338,1332,663
20240117,092200,7214144,1333,1334,1334,1333,110
20240117,092100,7067414,1335,1335,1339,1335,123
20240117,092000,6903201,1339,1339,1339,1334,133
20240117,091900,6725769,1339,1334,1339,1334,405
20240117,091800,6185479,1341,1343,1343,1335,91
20240117,091700,6063829,1343,1338,1343,1338,21
20240117,091600,6035726,1340,1344,1344,1336,52
20240117,091500,5965924,1344,1344,1344,1344,20
20240117,091400,5939044,1345,1345,1345,1345,3
20240117,091300,5935009,1345,1345,1345,1345,2
20240117,091200,5932319,1338,1340,1345,1338,16
20240117,091100,5910891,1348,1348,1348,1348,0
20240117,091000,5910891,1348,1338,1348,1338,2
20240117,090900,5908205,1350,1340,1354,1340,356
20240117,090800,5430669,1334,1335,1335,1334,50
20240117,090700,5363949,1341,1341,1341,1341,2
20240117,090600,5361267,1341,1331,1342,1331,1295
20240117,090500,3637551,1342,1345,1345,1331,1407
20240117,090400,1764548,1333,1356,1356,1333,80
20240117,090300,1657830,1350,1347,1356,1347,102
20240117,090200,1520127,1358,1358,1358,1358,0
20240117,090100,1520127,1358,1358,1358,1358,1
20240117,090000,1518769,1358,1360,1360,1349,1108