stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,184700,79228175,1317,1317,1317,1317,1445
20240119,184600,79228175,1317,1317,1317,1317,0
20240119,184500,79228175,1317,1317,1317,1317,0
20240119,184400,79228175,1317,1317,1317,1317,0
20240119,184300,79228175,1317,1317,1317,1317,0
20240119,184200,79228175,1317,1317,1317,1317,0
20240119,184100,79228175,1317,1317,1317,1317,0
20240119,184000,79228175,1317,1317,1317,1317,0
20240119,183900,79228175,1317,1317,1317,1317,0
20240119,183800,79228175,1317,1317,1317,1317,0
20240119,183700,79228175,1317,1317,1317,1317,0
20240119,183600,79228175,1317,1317,1317,1317,0
20240119,183500,79228175,1317,1317,1317,1317,0
20240119,183400,79228175,1317,1317,1317,1317,0
20240119,183300,79228175,1317,1317,1317,1317,0
20240119,183200,79228175,1317,1317,1317,1317,0
20240119,183100,79228175,1317,1317,1317,1317,0
20240119,183000,79228175,1317,1317,1317,1317,0
20240119,182900,79228175,1317,1317,1317,1317,0
20240119,182800,79228175,1317,1317,1317,1317,0
20240119,182700,79228175,1317,1317,1317,1317,0
20240119,182600,79228175,1317,1317,1317,1317,0
20240119,182500,79228175,1317,1317,1317,1317,0
20240119,182400,79228175,1317,1317,1317,1317,0
20240119,182300,79228175,1317,1317,1317,1317,0
20240119,182200,79228175,1317,1317,1317,1317,0
20240119,182100,79228175,1317,1317,1317,1317,0
20240119,182000,79228175,1317,1317,1317,1317,0
20240119,181900,79228175,1317,1317,1317,1317,0
20240119,181800,79228175,1317,1317,1317,1317,0
20240119,181700,79228175,1317,1317,1317,1317,1445
20240119,181600,79228175,1317,1317,1317,1317,0
20240119,181500,79228175,1317,1317,1317,1317,0
20240119,181400,79228175,1317,1317,1317,1317,0
20240119,181300,79228175,1317,1317,1317,1317,0
20240119,181200,79228175,1317,1317,1317,1317,0
20240119,181100,79228175,1317,1317,1317,1317,0
20240119,181000,79228175,1317,1317,1317,1317,0
20240119,180900,79228175,1317,1317,1317,1317,0
20240119,180800,79228175,1317,1317,1317,1317,0
20240119,180700,79228175,1317,1317,1317,1317,0
20240119,180600,79228175,1317,1317,1317,1317,0
20240119,180500,79228175,1317,1317,1317,1317,0
20240119,180400,79228175,1317,1317,1317,1317,0
20240119,180300,79228175,1317,1317,1317,1317,0
20240119,180200,79228175,1317,1317,1317,1317,0
20240119,180100,79228175,1317,1317,1317,1317,0
20240119,180000,79228175,1317,1317,1317,1317,0
20240119,175900,79228175,1317,1317,1317,1317,0
20240119,175800,79228175,1317,1317,1317,1317,0
20240119,175700,79228175,1317,1317,1317,1317,0
20240119,175600,79228175,1317,1317,1317,1317,0
20240119,175500,79228175,1317,1317,1317,1317,0
20240119,175400,79228175,1317,1317,1317,1317,0
20240119,175300,79228175,1317,1317,1317,1317,0
20240119,175200,79228175,1317,1317,1317,1317,0
20240119,175100,79228175,1317,1317,1317,1317,0
20240119,175000,79228175,1317,1317,1317,1317,0
20240119,174900,79228175,1317,1317,1317,1317,0
20240119,174800,79228175,1317,1317,1317,1317,0
20240119,174700,79228175,1317,1317,1317,1317,1445
20240119,174600,79228175,1317,1317,1317,1317,0
20240119,174500,79228175,1317,1317,1317,1317,0
20240119,174400,79228175,1317,1317,1317,1317,0
20240119,174300,79228175,1317,1317,1317,1317,0
20240119,174200,79228175,1317,1317,1317,1317,0
20240119,174100,79228175,1317,1317,1317,1317,0
20240119,174000,79228175,1317,1317,1317,1317,0
20240119,173900,79228175,1317,1317,1317,1317,0
20240119,173800,79228175,1317,1317,1317,1317,0
20240119,173700,79228175,1317,1317,1317,1317,0
20240119,173600,79228175,1317,1317,1317,1317,0
20240119,173500,79228175,1317,1317,1317,1317,0
20240119,173400,79228175,1317,1317,1317,1317,0
20240119,173300,79228175,1317,1317,1317,1317,0
20240119,173200,79228175,1317,1317,1317,1317,0
20240119,173100,79228175,1317,1317,1317,1317,0
20240119,173000,79228175,1317,1317,1317,1317,0
20240119,172900,79228175,1317,1317,1317,1317,0
20240119,172800,79228175,1317,1317,1317,1317,0
20240119,172700,79228175,1317,1317,1317,1317,0
20240119,172600,79228175,1317,1317,1317,1317,0
20240119,172500,79228175,1317,1317,1317,1317,0
20240119,172400,79228175,1317,1317,1317,1317,0
20240119,172300,79228175,1317,1317,1317,1317,0
20240119,172200,79228175,1317,1317,1317,1317,0
20240119,172100,79228175,1317,1317,1317,1317,0
20240119,172000,79228175,1317,1317,1317,1317,0
20240119,171900,79228175,1317,1317,1317,1317,0
20240119,171800,79228175,1317,1317,1317,1317,0
20240119,171700,79228175,1317,1317,1317,1317,1445
20240119,171600,79228175,1317,1317,1317,1317,0
20240119,171500,79228175,1317,1317,1317,1317,0
20240119,171400,79228175,1317,1317,1317,1317,0
20240119,171300,79228175,1317,1317,1317,1317,0
20240119,171200,79228175,1317,1317,1317,1317,0
20240119,171100,79228175,1317,1317,1317,1317,0
20240119,171000,79228175,1317,1317,1317,1317,0
20240119,170900,79228175,1317,1317,1317,1317,0
20240119,170800,79228175,1317,1317,1317,1317,0
20240119,170700,79228175,1317,1317,1317,1317,0
20240119,170600,79228175,1317,1317,1317,1317,0
20240119,170500,79228175,1317,1317,1317,1317,0
20240119,170400,79228175,1317,1317,1317,1317,0
20240119,170300,79228175,1317,1317,1317,1317,0
20240119,170200,79228175,1317,1317,1317,1317,0
20240119,170100,79228175,1317,1317,1317,1317,0
20240119,170000,79228175,1317,1317,1317,1317,0
20240119,165900,79228175,1317,1317,1317,1317,0
20240119,165800,79228175,1317,1317,1317,1317,0
20240119,165700,79228175,1317,1317,1317,1317,0
20240119,165600,79228175,1317,1317,1317,1317,0
20240119,165500,79228175,1317,1317,1317,1317,0
20240119,165400,79228175,1317,1317,1317,1317,0
20240119,165300,79228175,1317,1317,1317,1317,0
20240119,165200,79228175,1317,1317,1317,1317,0
20240119,165100,79228175,1317,1317,1317,1317,0
20240119,165000,79228175,1317,1317,1317,1317,0
20240119,164900,79228175,1317,1317,1317,1317,0
20240119,164800,79228175,1317,1317,1317,1317,0
20240119,164700,79228175,1317,1317,1317,1317,1445
20240119,164600,79228175,1317,1317,1317,1317,0
20240119,164500,79228175,1317,1317,1317,1317,0
20240119,164400,79228175,1317,1317,1317,1317,0
20240119,164300,79228175,1317,1317,1317,1317,0
20240119,164200,79228175,1317,1317,1317,1317,0
20240119,164100,79228175,1317,1317,1317,1317,0
20240119,164000,79228175,1317,1317,1317,1317,0
20240119,163900,79228175,1317,1317,1317,1317,0
20240119,163800,79228175,1317,1317,1317,1317,0
20240119,163700,79228175,1317,1317,1317,1317,0
20240119,163600,79228175,1317,1317,1317,1317,0
20240119,163500,79228175,1317,1317,1317,1317,0
20240119,163400,79228175,1317,1317,1317,1317,0
20240119,163300,79228175,1317,1317,1317,1317,0
20240119,163200,79228175,1317,1317,1317,1317,0
20240119,163100,79228175,1317,1317,1317,1317,0
20240119,163000,79228175,1317,1317,1317,1317,0
20240119,162900,79228175,1317,1317,1317,1317,0
20240119,162800,79228175,1317,1317,1317,1317,0
20240119,162700,79228175,1317,1317,1317,1317,0
20240119,162600,79228175,1317,1317,1317,1317,0
20240119,162500,79228175,1317,1317,1317,1317,0
20240119,162400,79228175,1317,1317,1317,1317,0
20240119,162300,79228175,1317,1317,1317,1317,0
20240119,162200,79228175,1317,1317,1317,1317,0
20240119,162100,79228175,1317,1317,1317,1317,0
20240119,162000,79228175,1317,1317,1317,1317,0
20240119,161900,79228175,1317,1317,1317,1317,0
20240119,161800,79228175,1317,1317,1317,1317,0
20240119,161700,79228175,1317,1317,1317,1317,1445
20240119,161600,79228175,1317,1317,1317,1317,0
20240119,161500,79228175,1317,1317,1317,1317,0
20240119,161400,79228175,1317,1317,1317,1317,0
20240119,161300,79228175,1317,1317,1317,1317,0
20240119,161200,79228175,1317,1317,1317,1317,0
20240119,161100,79228175,1317,1317,1317,1317,0
20240119,161000,79228175,1317,1317,1317,1317,0
20240119,160900,79228175,1317,1317,1317,1317,0
20240119,160800,79228175,1317,1317,1317,1317,0
20240119,160700,79228175,1317,1317,1317,1317,0
20240119,160600,79228175,1317,1317,1317,1317,0
20240119,160500,79228175,1317,1317,1317,1317,0
20240119,160400,79228175,1317,1317,1317,1317,0
20240119,160300,79228175,1317,1317,1317,1317,0
20240119,160200,79228175,1317,1317,1317,1317,0
20240119,160100,79228175,1317,1317,1317,1317,0
20240119,160000,79228175,1317,1317,1317,1317,0
20240119,155900,79228175,1317,1317,1317,1317,0
20240119,155800,79228175,1317,1317,1317,1317,0
20240119,155700,79228175,1317,1317,1317,1317,0
20240119,155600,79228175,1317,1317,1317,1317,0
20240119,155500,79228175,1317,1317,1317,1317,0
20240119,155400,79228175,1317,1317,1317,1317,0
20240119,155300,79228175,1317,1317,1317,1317,0
20240119,155200,79228175,1317,1317,1317,1317,0
20240119,155100,79228175,1317,1317,1317,1317,0
20240119,155000,79228175,1317,1317,1317,1317,0
20240119,154900,79228175,1317,1317,1317,1317,0
20240119,154800,79228175,1317,1317,1317,1317,0
20240119,154700,79228175,1317,1317,1317,1317,1445
20240119,154600,79228175,1317,1317,1317,1317,0
20240119,154500,79228175,1317,1317,1317,1317,0
20240119,154400,79228175,1317,1317,1317,1317,0
20240119,154300,79228175,1317,1317,1317,1317,0
20240119,154200,79228175,1317,1317,1317,1317,0
20240119,154100,79228175,1317,1317,1317,1317,0
20240119,154000,79228175,1317,1317,1317,1317,0
20240119,153900,79228175,1317,1317,1317,1317,0
20240119,153800,79228175,1317,1317,1317,1317,0
20240119,153700,79228175,1317,1317,1317,1317,0
20240119,153600,79228175,1317,1317,1317,1317,0
20240119,153500,79228175,1317,1317,1317,1317,0
20240119,153400,79228175,1317,1317,1317,1317,0
20240119,153300,79228175,1317,1317,1317,1317,0
20240119,153200,79228175,1317,1317,1317,1317,0
20240119,153100,79228175,1317,1317,1317,1317,0
20240119,153000,79228175,1317,1317,1317,1317,1445
20240119,152900,77325110,1310,1310,1310,1310,0
20240119,152800,77325110,1310,1310,1310,1310,0
20240119,152700,77325110,1310,1310,1310,1310,0
20240119,152600,77325110,1310,1310,1310,1310,0
20240119,152500,77325110,1310,1310,1310,1310,0
20240119,152400,77325110,1310,1310,1310,1310,0
20240119,152300,77325110,1310,1310,1310,1310,0
20240119,152200,77325110,1310,1310,1310,1310,0
20240119,152100,77325110,1310,1310,1310,1310,0
20240119,152000,77325110,1310,1310,1310,1310,0
20240119,151900,77325110,1310,1310,1310,1310,0
20240119,151800,77325110,1310,1310,1310,1310,0
20240119,151700,77325110,1310,1310,1310,1310,0
20240119,151600,77325110,1310,1310,1310,1310,3
20240119,151500,77321180,1308,1308,1308,1308,32
20240119,151400,77279324,1315,1315,1315,1315,0
20240119,151300,77279324,1315,1315,1315,1315,0
20240119,151200,77279324,1315,1315,1315,1315,0
20240119,151100,77279324,1315,1316,1316,1306,102
20240119,151000,77145974,1305,1315,1315,1305,650
20240119,150900,76295644,1319,1319,1319,1319,0
20240119,150800,76295644,1319,1319,1319,1319,10
20240119,150700,76282454,1319,1319,1319,1319,0
20240119,150600,76282454,1319,1319,1319,1319,0
20240119,150500,76282454,1319,1319,1319,1319,0
20240119,150400,76282454,1319,1319,1319,1319,1
20240119,150300,76281135,1310,1308,1310,1307,873
20240119,150200,75138592,1310,1310,1310,1310,0
20240119,150100,75138592,1310,1310,1310,1310,6
20240119,150000,75130732,1310,1310,1310,1310,0
20240119,145900,75130732,1310,1310,1310,1310,0
20240119,145800,75130732,1310,1311,1311,1310,1621
20240119,145700,73006715,1311,1311,1311,1311,121
20240119,145600,72848084,1316,1316,1316,1316,0
20240119,145500,72848084,1316,1316,1316,1316,0
20240119,145400,72848084,1316,1316,1316,1316,0
20240119,145300,72848084,1316,1316,1316,1316,0
20240119,145200,72848084,1316,1316,1316,1316,0
20240119,145100,72848084,1316,1316,1316,1316,0
20240119,145000,72848084,1316,1316,1316,1316,0
20240119,144900,72848084,1316,1316,1316,1316,1
20240119,144800,72846768,1316,1316,1316,1316,1
20240119,144700,72845452,1316,1316,1316,1316,1
20240119,144600,72844136,1316,1316,1316,1316,0
20240119,144500,72844136,1316,1316,1316,1316,0
20240119,144400,72844136,1316,1316,1316,1316,0
20240119,144300,72844136,1316,1316,1316,1316,0
20240119,144200,72844136,1316,1316,1316,1316,0
20240119,144100,72844136,1316,1316,1316,1316,1
20240119,144000,72842820,1315,1315,1315,1310,2403
20240119,143900,69694810,1316,1316,1316,1316,0
20240119,143800,69694810,1316,1316,1316,1316,1
20240119,143700,69693494,1316,1316,1316,1316,37
20240119,143600,69644802,1316,1316,1316,1316,5
20240119,143500,69638222,1316,1316,1316,1316,0
20240119,143400,69638222,1316,1316,1316,1316,600
20240119,143300,68848622,1316,1316,1316,1316,0
20240119,143200,68848622,1316,1316,1316,1316,0
20240119,143100,68848622,1316,1316,1316,1316,0
20240119,143000,68848622,1316,1316,1316,1316,27
20240119,142900,68813090,1316,1316,1316,1316,0
20240119,142800,68813090,1316,1316,1316,1316,0
20240119,142700,68813090,1316,1316,1316,1316,0
20240119,142600,68813090,1316,1316,1316,1316,0
20240119,142500,68813090,1316,1316,1316,1316,0
20240119,142400,68813090,1316,1316,1316,1316,10
20240119,142300,68799930,1316,1316,1316,1316,1
20240119,142200,68798614,1310,1310,1310,1310,0
20240119,142100,68798614,1310,1310,1310,1310,0
20240119,142000,68798614,1310,1310,1310,1310,0
20240119,141900,68798614,1310,1310,1310,1310,0
20240119,141800,68798614,1310,1310,1310,1310,0
20240119,141700,68798614,1310,1310,1310,1310,0
20240119,141600,68798614,1310,1310,1310,1310,0
20240119,141500,68798614,1310,1310,1310,1310,0
20240119,141400,68798614,1310,1310,1310,1310,0
20240119,141300,68798614,1310,1310,1310,1310,0
20240119,141200,68798614,1310,1315,1315,1310,105
20240119,141100,68661059,1310,1310,1315,1310,3329
20240119,141000,64300064,1311,1311,1311,1311,57
20240119,140900,64225337,1317,1317,1317,1317,2
20240119,140800,64222703,1311,1311,1311,1311,0
20240119,140700,64222703,1311,1311,1311,1311,43
20240119,140600,64166330,1319,1319,1319,1319,5
20240119,140500,64159735,1319,1313,1319,1313,201
20240119,140400,63895609,1314,1314,1314,1314,0
20240119,140300,63895609,1314,1314,1314,1314,0
20240119,140200,63895609,1314,1314,1314,1314,0
20240119,140100,63895609,1314,1314,1314,1314,0
20240119,140000,63895609,1314,1314,1314,1314,0
20240119,135900,63895609,1314,1314,1314,1314,0
20240119,135800,63895609,1314,1314,1314,1314,1
20240119,135700,63894295,1310,1310,1310,1310,0
20240119,135600,63894295,1310,1310,1310,1310,0
20240119,135500,63894295,1310,1310,1310,1310,0
20240119,135400,63894295,1310,1310,1310,1310,0
20240119,135300,63894295,1310,1310,1310,1310,0
20240119,135200,63894295,1310,1310,1310,1310,0
20240119,135100,63894295,1310,1310,1310,1310,0
20240119,135000,63894295,1310,1306,1310,1306,3474
20240119,134900,59355486,1310,1310,1310,1310,0
20240119,134800,59355486,1310,1310,1310,1310,0
20240119,134700,59355486,1310,1310,1310,1310,0
20240119,134600,59355486,1310,1312,1312,1310,81
20240119,134500,59249374,1310,1310,1310,1310,0
20240119,134400,59249374,1310,1310,1310,1310,0
20240119,134300,59249374,1310,1310,1310,1310,0
20240119,134200,59249374,1310,1310,1310,1310,920
20240119,134100,58044174,1310,1310,1310,1310,0
20240119,134000,58044174,1310,1310,1310,1310,0
20240119,133900,58044174,1310,1310,1310,1310,1
20240119,133800,58042864,1310,1310,1310,1310,1001
20240119,133700,56731554,1310,1309,1310,1304,20
20240119,133600,56705409,1305,1305,1305,1305,2676
20240119,133500,53213229,1305,1305,1305,1305,150
20240119,133400,53017479,1305,1307,1307,1305,4716
20240119,133300,46861290,1308,1308,1308,1308,95
20240119,133200,46737030,1308,1308,1308,1308,0
20240119,133100,46737030,1308,1308,1308,1308,0
20240119,133000,46737030,1308,1308,1308,1308,1
20240119,132900,46735722,1308,1308,1308,1308,9
20240119,132800,46723950,1309,1310,1310,1309,5
20240119,132700,46717404,1312,1312,1312,1312,0
20240119,132600,46717404,1312,1312,1312,1312,0
20240119,132500,46717404,1312,1312,1312,1312,0
20240119,132400,46717404,1312,1312,1312,1312,6
20240119,132300,46709532,1313,1313,1313,1313,0
20240119,132200,46709532,1313,1313,1313,1313,1
20240119,132100,46708219,1314,1314,1314,1314,0
20240119,132000,46708219,1314,1314,1314,1314,0
20240119,131900,46708219,1314,1314,1314,1314,0
20240119,131800,46708219,1314,1314,1314,1314,0
20240119,131700,46708219,1314,1314,1314,1314,0
20240119,131600,46708219,1314,1314,1314,1314,0
20240119,131500,46708219,1314,1314,1314,1314,0
20240119,131400,46708219,1314,1314,1314,1314,1
20240119,131300,46706905,1309,1309,1309,1309,0
20240119,131200,46706905,1309,1309,1309,1309,5
20240119,131100,46700360,1314,1314,1314,1314,0
20240119,131000,46700360,1314,1314,1314,1314,0
20240119,130900,46700360,1314,1314,1314,1314,0
20240119,130800,46700360,1314,1314,1314,1314,0
20240119,130700,46700360,1314,1314,1314,1314,0
20240119,130600,46700360,1314,1314,1314,1314,0
20240119,130500,46700360,1314,1314,1314,1314,0
20240119,130400,46700360,1314,1314,1314,1314,0
20240119,130300,46700360,1314,1314,1314,1314,0
20240119,130200,46700360,1314,1314,1314,1314,0
20240119,130100,46700360,1314,1314,1314,1314,0
20240119,130000,46700360,1314,1314,1314,1314,0
20240119,125900,46700360,1314,1314,1314,1310,406
20240119,125800,46168476,1314,1314,1314,1314,3
20240119,125700,46164534,1314,1314,1314,1314,0
20240119,125600,46164534,1314,1314,1314,1314,0
20240119,125500,46164534,1314,1314,1314,1314,0
20240119,125400,46164534,1314,1314,1314,1314,0
20240119,125300,46164534,1314,1314,1314,1314,0
20240119,125200,46164534,1314,1314,1314,1314,0
20240119,125100,46164534,1314,1314,1314,1314,0
20240119,125000,46164534,1314,1314,1314,1314,0
20240119,124900,46164534,1314,1314,1314,1314,0
20240119,124800,46164534,1314,1314,1314,1314,0
20240119,124700,46164534,1314,1314,1314,1314,0
20240119,124600,46164534,1314,1314,1314,1314,0
20240119,124500,46164534,1314,1314,1314,1314,0
20240119,124400,46164534,1314,1314,1314,1314,0
20240119,124300,46164534,1314,1314,1314,1314,1
20240119,124200,46163220,1310,1310,1310,1310,0
20240119,124100,46163220,1310,1310,1310,1310,5
20240119,124000,46156670,1310,1314,1314,1310,501
20240119,123900,45500356,1314,1314,1314,1314,0
20240119,123800,45500356,1314,1314,1314,1314,0
20240119,123700,45500356,1314,1314,1314,1314,0
20240119,123600,45500356,1314,1314,1314,1314,0
20240119,123500,45500356,1314,1314,1314,1314,0
20240119,123400,45500356,1314,1314,1314,1314,381
20240119,123300,44999722,1308,1308,1308,1308,0
20240119,123200,44999722,1308,1308,1308,1308,0
20240119,123100,44999722,1308,1308,1308,1308,0
20240119,123000,44999722,1308,1308,1308,1308,0
20240119,122900,44999722,1308,1308,1308,1308,6
20240119,122800,44991874,1308,1308,1308,1308,6
20240119,122700,44984026,1308,1308,1308,1308,882
20240119,122600,43830370,1308,1308,1308,1308,8
20240119,122500,43819906,1307,1307,1307,1307,0
20240119,122400,43819906,1307,1307,1307,1307,0
20240119,122300,43819906,1307,1307,1307,1307,0
20240119,122200,43819906,1307,1307,1307,1307,0
20240119,122100,43819906,1307,1307,1307,1307,0
20240119,122000,43819906,1307,1307,1307,1307,0
20240119,121900,43819906,1307,1307,1307,1307,0
20240119,121800,43819906,1307,1307,1307,1307,0
20240119,121700,43819906,1307,1307,1307,1307,0
20240119,121600,43819906,1307,1307,1307,1307,0
20240119,121500,43819906,1307,1308,1308,1307,14
20240119,121400,43801601,1308,1308,1308,1308,100
20240119,121300,43670801,1308,1308,1308,1308,300
20240119,121200,43278401,1308,1308,1308,1308,6
20240119,121100,43270553,1308,1308,1308,1308,130
20240119,121000,43100513,1308,1308,1308,1308,0
20240119,120900,43100513,1308,1308,1308,1308,0
20240119,120800,43100513,1308,1308,1308,1308,0
20240119,120700,43100513,1308,1308,1308,1308,1
20240119,120600,43099205,1318,1318,1318,1318,0
20240119,120500,43099205,1318,1318,1318,1318,0
20240119,120400,43099205,1318,1318,1318,1318,0
20240119,120300,43099205,1318,1318,1318,1318,0
20240119,120200,43099205,1318,1318,1318,1318,0
20240119,120100,43099205,1318,1318,1318,1318,0
20240119,120000,43099205,1318,1318,1318,1318,0
20240119,115900,43099205,1318,1318,1318,1318,0
20240119,115800,43099205,1318,1318,1318,1318,0
20240119,115700,43099205,1318,1318,1318,1318,0
20240119,115600,43099205,1318,1318,1318,1318,0
20240119,115500,43099205,1318,1318,1318,1318,0
20240119,115400,43099205,1318,1318,1318,1318,0
20240119,115300,43099205,1318,1318,1318,1318,1
20240119,115200,43097887,1316,1316,1316,1316,0
20240119,115100,43097887,1316,1318,1318,1316,2
20240119,115000,43095253,1317,1317,1317,1317,0
20240119,114900,43095253,1317,1317,1317,1317,0
20240119,114800,43095253,1317,1317,1317,1317,0
20240119,114700,43095253,1317,1317,1317,1317,1
20240119,114600,43093936,1305,1305,1305,1305,0
20240119,114500,43093936,1305,1308,1308,1305,50
20240119,114400,43028617,1314,1314,1314,1314,0
20240119,114300,43028617,1314,1314,1314,1314,0
20240119,114200,43028617,1314,1314,1314,1314,0
20240119,114100,43028617,1314,1314,1314,1314,0
20240119,114000,43028617,1314,1314,1314,1314,0
20240119,113900,43028617,1314,1316,1316,1314,2
20240119,113800,43025987,1315,1315,1315,1315,0
20240119,113700,43025987,1315,1315,1315,1315,0
20240119,113600,43025987,1315,1315,1315,1315,0
20240119,113500,43025987,1315,1315,1315,1315,0
20240119,113400,43025987,1315,1315,1315,1315,0
20240119,113300,43025987,1315,1315,1315,1315,1
20240119,113200,43024672,1304,1314,1314,1304,4098
20240119,113100,37673343,1314,1314,1314,1314,0
20240119,113000,37673343,1314,1314,1314,1314,0
20240119,112900,37673343,1314,1314,1314,1314,0
20240119,112800,37673343,1314,1314,1314,1314,1
20240119,112700,37672029,1314,1313,1314,1313,1543
20240119,112600,35646003,1313,1313,1313,1313,1
20240119,112500,35644690,1307,1307,1307,1307,0
20240119,112400,35644690,1307,1305,1307,1302,3509
20240119,112300,31073394,1307,1307,1307,1307,596
20240119,112200,30294422,1313,1313,1313,1313,1
20240119,112100,30293109,1314,1314,1314,1314,1
20240119,112000,30291795,1315,1315,1315,1315,0
20240119,111900,30291795,1315,1313,1315,1304,3551
20240119,111800,25645944,1315,1316,1316,1315,220
20240119,111700,25356643,1317,1316,1317,1316,169
20240119,111600,25134139,1317,1320,1320,1317,77
20240119,111500,25032725,1320,1320,1320,1320,2
20240119,111400,25030085,1320,1320,1320,1320,0
20240119,111300,25030085,1320,1320,1320,1320,0
20240119,111200,25030085,1320,1320,1320,1320,0
20240119,111100,25030085,1320,1320,1320,1320,0
20240119,111000,25030085,1320,1320,1320,1320,0
20240119,110900,25030085,1320,1320,1320,1320,4
20240119,110800,25024805,1320,1321,1321,1320,106
20240119,110700,24884882,1323,1323,1323,1323,95
20240119,110600,24759197,1323,1323,1323,1323,5
20240119,110500,24752582,1324,1324,1324,1324,42
20240119,110400,24696974,1325,1325,1325,1325,30
20240119,110300,24657224,1325,1326,1326,1325,239
20240119,110200,24340332,1326,1326,1326,1326,76
20240119,110100,24239556,1327,1327,1327,1327,0
20240119,110000,24239556,1327,1327,1327,1326,8
20240119,105900,24228946,1326,1327,1327,1326,867
20240119,105800,23078438,1327,1327,1327,1327,2
20240119,105700,23075784,1329,1329,1329,1329,0
20240119,105600,23075784,1329,1329,1329,1329,61
20240119,105500,22994715,1329,1329,1329,1329,6
20240119,105400,22986741,1329,1329,1329,1329,6
20240119,105300,22978767,1329,1329,1329,1329,72
20240119,105200,22883079,1331,1331,1331,1331,0
20240119,105100,22883079,1331,1331,1331,1331,0
20240119,105000,22883079,1331,1331,1331,1331,1
20240119,104900,22881748,1329,1329,1329,1329,6
20240119,104800,22873774,1329,1329,1329,1329,6
20240119,104700,22865800,1329,1329,1329,1329,6
20240119,104600,22857826,1329,1330,1330,1329,288
20240119,104500,22474874,1335,1335,1335,1335,0
20240119,104400,22474874,1335,1335,1335,1335,0
20240119,104300,22474874,1335,1335,1335,1335,0
20240119,104200,22474874,1335,1335,1335,1335,2
20240119,104100,22472204,1330,1330,1330,1330,0
20240119,104000,22472204,1330,1330,1330,1330,70
20240119,103900,22379104,1340,1340,1340,1340,1
20240119,103800,22377764,1331,1331,1331,1331,0
20240119,103700,22377764,1331,1333,1333,1331,2
20240119,103600,22375100,1347,1330,1347,1325,475
20240119,103500,21739689,1330,1317,1330,1317,3364
20240119,103400,17296533,1315,1315,1315,1312,308
20240119,103300,16891783,1315,1318,1318,1315,62
20240119,103200,16810178,1319,1319,1319,1319,0
20240119,103100,16810178,1319,1319,1319,1319,0
20240119,103000,16810178,1319,1319,1319,1319,0
20240119,102900,16810178,1319,1319,1319,1319,1
20240119,102800,16808859,1316,1320,1320,1316,186
20240119,102700,16564079,1320,1320,1320,1320,0
20240119,102600,16564079,1320,1320,1320,1320,0
20240119,102500,16564079,1320,1320,1320,1320,0
20240119,102400,16564079,1320,1320,1320,1320,0
20240119,102300,16564079,1320,1320,1320,1320,0
20240119,102200,16564079,1320,1320,1320,1320,0
20240119,102100,16564079,1320,1320,1320,1320,0
20240119,102000,16564079,1320,1320,1320,1320,0
20240119,101900,16564079,1320,1320,1320,1320,0
20240119,101800,16564079,1320,1320,1320,1320,200
20240119,101700,16300079,1319,1319,1319,1319,0
20240119,101600,16300079,1319,1319,1319,1319,0
20240119,101500,16300079,1319,1319,1319,1319,0
20240119,101400,16300079,1319,1319,1319,1319,0
20240119,101300,16300079,1319,1319,1319,1319,1
20240119,101200,16298760,1320,1320,1320,1320,1
20240119,101100,16297440,1316,1316,1316,1316,0
20240119,101000,16297440,1316,1316,1316,1316,0
20240119,100900,16297440,1316,1316,1316,1316,9
20240119,100800,16285596,1316,1318,1318,1316,168
20240119,100700,16064344,1320,1317,1320,1317,278
20240119,100600,15698195,1317,1316,1317,1316,624
20240119,100500,14876687,1317,1317,1317,1317,0
20240119,100400,14876687,1317,1317,1317,1317,0
20240119,100300,14876687,1317,1317,1317,1317,0
20240119,100200,14876687,1317,1317,1317,1317,40
20240119,100100,14824007,1316,1316,1316,1316,0
20240119,100000,14824007,1316,1316,1316,1316,0
20240119,095900,14824007,1316,1316,1316,1316,0
20240119,095800,14824007,1316,1316,1316,1316,0
20240119,095700,14824007,1316,1316,1316,1316,0
20240119,095600,14824007,1316,1316,1316,1316,2
20240119,095500,14821375,1317,1317,1317,1317,0
20240119,095400,14821375,1317,1317,1317,1317,0
20240119,095300,14821375,1317,1317,1317,1317,26
20240119,095200,14787133,1317,1317,1317,1317,0
20240119,095100,14787133,1317,1317,1317,1317,0
20240119,095000,14787133,1317,1317,1317,1317,100
20240119,094900,14655433,1317,1317,1317,1317,0
20240119,094800,14655433,1317,1317,1317,1317,0
20240119,094700,14655433,1317,1317,1317,1317,0
20240119,094600,14655433,1317,1319,1319,1317,244
20240119,094500,14333661,1319,1319,1319,1319,40
20240119,094400,14280901,1318,1318,1318,1318,0
20240119,094300,14280901,1318,1318,1318,1318,206
20240119,094200,14009393,1318,1318,1318,1318,33
20240119,094100,13965899,1318,1318,1318,1318,0
20240119,094000,13965899,1318,1318,1318,1318,0
20240119,093900,13965899,1318,1318,1318,1318,67
20240119,093800,13877593,1320,1320,1320,1320,2
20240119,093700,13874953,1319,1319,1319,1319,51
20240119,093600,13807684,1319,1319,1319,1319,9
20240119,093500,13795813,1319,1319,1319,1319,0
20240119,093400,13795813,1319,1319,1319,1319,0
20240119,093300,13795813,1319,1319,1319,1319,0
20240119,093200,13795813,1319,1319,1319,1319,0
20240119,093100,13795813,1319,1319,1319,1319,0
20240119,093000,13795813,1319,1319,1319,1319,1
20240119,092900,13794494,1320,1320,1320,1320,0
20240119,092800,13794494,1320,1320,1320,1320,0
20240119,092700,13794494,1320,1316,1320,1316,2559
20240119,092600,10425842,1315,1314,1315,1314,1978
20240119,092500,7825252,1314,1314,1314,1314,0
20240119,092400,7825252,1314,1314,1314,1314,0
20240119,092300,7825252,1314,1314,1314,1314,190
20240119,092200,7575592,1314,1314,1314,1314,8
20240119,092100,7565080,1314,1313,1314,1313,100
20240119,092000,7433728,1313,1313,1313,1313,0
20240119,091900,7433728,1313,1314,1314,1313,402
20240119,091800,6905602,1313,1313,1313,1313,0
20240119,091700,6905602,1313,1314,1314,1313,2
20240119,091600,6902975,1311,1311,1311,1311,0
20240119,091500,6902975,1311,1311,1311,1311,0
20240119,091400,6902975,1311,1313,1313,1311,3
20240119,091300,6899040,1311,1313,1313,1311,10
20240119,091200,6885926,1314,1314,1314,1314,1
20240119,091100,6884612,1314,1314,1314,1314,0
20240119,091000,6884612,1314,1314,1314,1314,230
20240119,090900,6582392,1314,1313,1314,1312,371
20240119,090800,6095246,1313,1313,1313,1313,1
20240119,090700,6093933,1314,1314,1314,1314,1
20240119,090600,6092619,1314,1314,1314,1314,0
20240119,090500,6092619,1314,1314,1314,1314,0
20240119,090400,6092619,1314,1311,1314,1311,4
20240119,090300,6087369,1310,1310,1310,1310,0
20240119,090200,6087369,1310,1310,1310,1310,105
20240119,090100,5949819,1309,1305,1309,1305,2171
20240119,090000,3113084,1304,1302,1304,1302,2391