stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185500,983557088,1078,1078,1078,1078,4465
20240116,185400,983557088,1078,1078,1078,1078,0
20240116,185300,983557088,1078,1078,1078,1078,0
20240116,185200,983557088,1078,1078,1078,1078,0
20240116,185100,983557088,1078,1078,1078,1078,0
20240116,185000,983557088,1078,1078,1078,1078,0
20240116,184900,983557088,1078,1078,1078,1078,0
20240116,184800,983557088,1078,1078,1078,1078,0
20240116,184700,983557088,1078,1078,1078,1078,0
20240116,184600,983557088,1078,1078,1078,1078,0
20240116,184500,983557088,1078,1078,1078,1078,0
20240116,184400,983557088,1078,1078,1078,1078,0
20240116,184300,983557088,1078,1078,1078,1078,0
20240116,184200,983557088,1078,1078,1078,1078,0
20240116,184100,983557088,1078,1078,1078,1078,0
20240116,184000,983557088,1078,1078,1078,1078,0
20240116,183900,983557088,1078,1078,1078,1078,0
20240116,183800,983557088,1078,1078,1078,1078,0
20240116,183700,983557088,1078,1078,1078,1078,0
20240116,183600,983557088,1078,1078,1078,1078,0
20240116,183500,983557088,1078,1078,1078,1078,0
20240116,183400,983557088,1078,1078,1078,1078,0
20240116,183300,983557088,1078,1078,1078,1078,0
20240116,183200,983557088,1078,1078,1078,1078,0
20240116,183100,983557088,1078,1078,1078,1078,0
20240116,183000,983557088,1078,1078,1078,1078,0
20240116,182900,983557088,1078,1078,1078,1078,0
20240116,182800,983557088,1078,1078,1078,1078,0
20240116,182700,983557088,1078,1078,1078,1078,0
20240116,182600,983557088,1078,1078,1078,1078,0
20240116,182500,983557088,1078,1078,1078,1078,4465
20240116,182400,983557088,1078,1078,1078,1078,0
20240116,182300,983557088,1078,1078,1078,1078,0
20240116,182200,983557088,1078,1078,1078,1078,0
20240116,182100,983557088,1078,1078,1078,1078,0
20240116,182000,983557088,1078,1078,1078,1078,0
20240116,181900,983557088,1078,1078,1078,1078,0
20240116,181800,983557088,1078,1078,1078,1078,0
20240116,181700,983557088,1078,1078,1078,1078,0
20240116,181600,983557088,1078,1078,1078,1078,0
20240116,181500,983557088,1078,1078,1078,1078,0
20240116,181400,983557088,1078,1078,1078,1078,0
20240116,181300,983557088,1078,1078,1078,1078,0
20240116,181200,983557088,1078,1078,1078,1078,0
20240116,181100,983557088,1078,1078,1078,1078,0
20240116,181000,983557088,1078,1078,1078,1078,0
20240116,180900,983557088,1078,1078,1078,1078,0
20240116,180800,983557088,1078,1078,1078,1078,0
20240116,180700,983557088,1078,1078,1078,1078,0
20240116,180600,983557088,1078,1078,1078,1078,0
20240116,180500,983557088,1078,1078,1078,1078,0
20240116,180400,983557088,1078,1078,1078,1078,0
20240116,180300,983557088,1078,1078,1078,1078,0
20240116,180200,983557088,1078,1078,1078,1078,0
20240116,180100,983557088,1078,1078,1078,1078,0
20240116,180000,983557088,1078,1078,1078,1078,0
20240116,175900,983557088,1078,1078,1078,1078,0
20240116,175800,983557088,1078,1078,1078,1078,0
20240116,175700,983557088,1078,1078,1078,1078,0
20240116,175600,983557088,1078,1078,1078,1078,0
20240116,175500,983557088,1078,1078,1078,1078,4465
20240116,175400,983557088,1078,1078,1078,1078,0
20240116,175300,983557088,1078,1078,1078,1078,0
20240116,175200,983557088,1078,1078,1078,1078,0
20240116,175100,983557088,1078,1078,1078,1078,0
20240116,175000,983557088,1078,1078,1078,1078,0
20240116,174900,983557088,1078,1078,1078,1078,0
20240116,174800,983557088,1078,1078,1078,1078,0
20240116,174700,983557088,1078,1078,1078,1078,0
20240116,174600,983557088,1078,1078,1078,1078,0
20240116,174500,983557088,1078,1078,1078,1078,0
20240116,174400,983557088,1078,1078,1078,1078,0
20240116,174300,983557088,1078,1078,1078,1078,0
20240116,174200,983557088,1078,1078,1078,1078,0
20240116,174100,983557088,1078,1078,1078,1078,0
20240116,174000,983557088,1078,1078,1078,1078,0
20240116,173900,983557088,1078,1078,1078,1078,0
20240116,173800,983557088,1078,1078,1078,1078,0
20240116,173700,983557088,1078,1078,1078,1078,0
20240116,173600,983557088,1078,1078,1078,1078,0
20240116,173500,983557088,1078,1078,1078,1078,0
20240116,173400,983557088,1078,1078,1078,1078,0
20240116,173300,983557088,1078,1078,1078,1078,0
20240116,173200,983557088,1078,1078,1078,1078,0
20240116,173100,983557088,1078,1078,1078,1078,0
20240116,173000,983557088,1078,1078,1078,1078,0
20240116,172900,983557088,1078,1078,1078,1078,0
20240116,172800,983557088,1078,1078,1078,1078,0
20240116,172700,983557088,1078,1078,1078,1078,0
20240116,172600,983557088,1078,1078,1078,1078,0
20240116,172500,983557088,1078,1078,1078,1078,4465
20240116,172400,983557088,1078,1078,1078,1078,0
20240116,172300,983557088,1078,1078,1078,1078,0
20240116,172200,983557088,1078,1078,1078,1078,0
20240116,172100,983557088,1078,1078,1078,1078,0
20240116,172000,983557088,1078,1078,1078,1078,0
20240116,171900,983557088,1078,1078,1078,1078,0
20240116,171800,983557088,1078,1078,1078,1078,0
20240116,171700,983557088,1078,1078,1078,1078,0
20240116,171600,983557088,1078,1078,1078,1078,0
20240116,171500,983557088,1078,1078,1078,1078,0
20240116,171400,983557088,1078,1078,1078,1078,0
20240116,171300,983557088,1078,1078,1078,1078,0
20240116,171200,983557088,1078,1078,1078,1078,0
20240116,171100,983557088,1078,1078,1078,1078,0
20240116,171000,983557088,1078,1078,1078,1078,0
20240116,170900,983557088,1078,1078,1078,1078,0
20240116,170800,983557088,1078,1078,1078,1078,0
20240116,170700,983557088,1078,1078,1078,1078,0
20240116,170600,983557088,1078,1078,1078,1078,0
20240116,170500,983557088,1078,1078,1078,1078,0
20240116,170400,983557088,1078,1078,1078,1078,0
20240116,170300,983557088,1078,1078,1078,1078,0
20240116,170200,983557088,1078,1078,1078,1078,0
20240116,170100,983557088,1078,1078,1078,1078,0
20240116,170000,983557088,1078,1078,1078,1078,0
20240116,165900,983557088,1078,1078,1078,1078,0
20240116,165800,983557088,1078,1078,1078,1078,0
20240116,165700,983557088,1078,1078,1078,1078,0
20240116,165600,983557088,1078,1078,1078,1078,0
20240116,165500,983557088,1078,1078,1078,1078,4465
20240116,165400,983557088,1078,1078,1078,1078,0
20240116,165300,983557088,1078,1078,1078,1078,0
20240116,165200,983557088,1078,1078,1078,1078,0
20240116,165100,983557088,1078,1078,1078,1078,0
20240116,165000,983557088,1078,1078,1078,1078,0
20240116,164900,983557088,1078,1078,1078,1078,0
20240116,164800,983557088,1078,1078,1078,1078,0
20240116,164700,983557088,1078,1078,1078,1078,0
20240116,164600,983557088,1078,1078,1078,1078,0
20240116,164500,983557088,1078,1078,1078,1078,0
20240116,164400,983557088,1078,1078,1078,1078,0
20240116,164300,983557088,1078,1078,1078,1078,0
20240116,164200,983557088,1078,1078,1078,1078,0
20240116,164100,983557088,1078,1078,1078,1078,0
20240116,164000,983557088,1078,1078,1078,1078,0
20240116,163900,983557088,1078,1078,1078,1078,0
20240116,163800,983557088,1078,1078,1078,1078,0
20240116,163700,983557088,1078,1078,1078,1078,0
20240116,163600,983557088,1078,1078,1078,1078,0
20240116,163500,983557088,1078,1078,1078,1078,0
20240116,163400,983557088,1078,1078,1078,1078,0
20240116,163300,983557088,1078,1078,1078,1078,0
20240116,163200,983557088,1078,1078,1078,1078,0
20240116,163100,983557088,1078,1078,1078,1078,0
20240116,163000,983557088,1078,1078,1078,1078,0
20240116,162900,983557088,1078,1078,1078,1078,0
20240116,162800,983557088,1078,1078,1078,1078,0
20240116,162700,983557088,1078,1078,1078,1078,0
20240116,162600,983557088,1078,1078,1078,1078,0
20240116,162500,983557088,1078,1078,1078,1078,4465
20240116,162400,983557088,1078,1078,1078,1078,0
20240116,162300,983557088,1078,1078,1078,1078,0
20240116,162200,983557088,1078,1078,1078,1078,0
20240116,162100,983557088,1078,1078,1078,1078,0
20240116,162000,983557088,1078,1078,1078,1078,0
20240116,161900,983557088,1078,1078,1078,1078,0
20240116,161800,983557088,1078,1078,1078,1078,0
20240116,161700,983557088,1078,1078,1078,1078,0
20240116,161600,983557088,1078,1078,1078,1078,0
20240116,161500,983557088,1078,1078,1078,1078,0
20240116,161400,983557088,1078,1078,1078,1078,0
20240116,161300,983557088,1078,1078,1078,1078,0
20240116,161200,983557088,1078,1078,1078,1078,0
20240116,161100,983557088,1078,1078,1078,1078,0
20240116,161000,983557088,1078,1078,1078,1078,0
20240116,160900,983557088,1078,1078,1078,1078,0
20240116,160800,983557088,1078,1078,1078,1078,0
20240116,160700,983557088,1078,1078,1078,1078,0
20240116,160600,983557088,1078,1078,1078,1078,0
20240116,160500,983557088,1078,1078,1078,1078,0
20240116,160400,983557088,1078,1078,1078,1078,0
20240116,160300,983557088,1078,1078,1078,1078,0
20240116,160200,983557088,1078,1078,1078,1078,0
20240116,160100,983557088,1078,1078,1078,1078,0
20240116,160000,983557088,1078,1078,1078,1078,0
20240116,155900,983557088,1078,1078,1078,1078,0
20240116,155800,983557088,1078,1078,1078,1078,0
20240116,155700,983557088,1078,1078,1078,1078,0
20240116,155600,983557088,1078,1078,1078,1078,0
20240116,155500,983557088,1078,1078,1078,1078,4465
20240116,155400,983557088,1078,1078,1078,1078,0
20240116,155300,983557088,1078,1078,1078,1078,0
20240116,155200,983557088,1078,1078,1078,1078,0
20240116,155100,983557088,1078,1078,1078,1078,0
20240116,155000,983557088,1078,1078,1078,1078,0
20240116,154900,983557088,1078,1078,1078,1078,0
20240116,154800,983557088,1078,1078,1078,1078,0
20240116,154700,983557088,1078,1078,1078,1078,0
20240116,154600,983557088,1078,1078,1078,1078,0
20240116,154500,983557088,1078,1078,1078,1078,0
20240116,154400,983557088,1078,1078,1078,1078,0
20240116,154300,983557088,1078,1078,1078,1078,0
20240116,154200,983557088,1078,1078,1078,1078,0
20240116,154100,983557088,1078,1078,1078,1078,0
20240116,154000,983557088,1078,1078,1078,1078,0
20240116,153900,983557088,1078,1078,1078,1078,0
20240116,153800,983557088,1078,1078,1078,1078,0
20240116,153700,983557088,1078,1078,1078,1078,0
20240116,153600,983557088,1078,1078,1078,1078,0
20240116,153500,983557088,1078,1078,1078,1078,0
20240116,153400,983557088,1078,1078,1078,1078,0
20240116,153300,983557088,1078,1078,1078,1078,0
20240116,153200,983557088,1078,1078,1078,1078,0
20240116,153100,983557088,1078,1078,1078,1078,0
20240116,153000,983557088,1078,1078,1078,1078,4465
20240116,152900,978743818,1076,1076,1076,1076,0
20240116,152800,978743818,1076,1076,1076,1076,0
20240116,152700,978743818,1076,1076,1076,1076,0
20240116,152600,978743818,1076,1076,1076,1076,0
20240116,152500,978743818,1076,1076,1076,1076,0
20240116,152400,978743818,1076,1076,1076,1076,0
20240116,152300,978743818,1076,1076,1076,1076,0
20240116,152200,978743818,1076,1076,1076,1076,0
20240116,152100,978743818,1076,1076,1076,1076,0
20240116,152000,978743818,1076,1076,1076,1076,0
20240116,151900,978743818,1076,1077,1080,1076,2320
20240116,151800,976242037,1077,1075,1077,1075,1182
20240116,151700,974971131,1075,1076,1076,1075,176
20240116,151600,974781855,1074,1074,1074,1074,105
20240116,151500,974669085,1074,1075,1075,1074,200
20240116,151400,974454196,1074,1074,1074,1074,6839
20240116,151300,967109110,1074,1074,1074,1074,1150
20240116,151200,965874010,1074,1075,1075,1074,2700
20240116,151100,962973501,1075,1074,1076,1074,490
20240116,151000,962446949,1074,1077,1078,1074,2751
20240116,150900,959488906,1077,1075,1077,1075,10566
20240116,150800,948124603,1075,1075,1075,1075,1100
20240116,150700,946942103,1075,1076,1076,1075,103
20240116,150600,946831311,1076,1075,1076,1075,1710
20240116,150500,944992991,1075,1076,1076,1075,205
20240116,150400,944772412,1076,1077,1077,1076,759
20240116,150300,943955727,1077,1075,1077,1075,1922
20240116,150200,941886928,1075,1076,1076,1075,9197
20240116,150100,932000032,1076,1076,1076,1076,1103
20240116,150000,930813204,1076,1076,1076,1076,409
20240116,145900,930373120,1076,1076,1076,1076,1058
20240116,145800,929234712,1076,1076,1076,1076,447
20240116,145700,928753740,1076,1076,1077,1076,2140
20240116,145600,926450880,1077,1077,1077,1077,214
20240116,145500,926220402,1077,1078,1078,1076,4653
20240116,145400,921210147,1077,1077,1077,1077,221
20240116,145300,920972130,1077,1079,1079,1077,218
20240116,145200,920737151,1077,1077,1077,1077,235
20240116,145100,920484056,1077,1077,1078,1077,2027
20240116,145000,918300077,1077,1078,1078,1077,3129
20240116,144900,914927115,1079,1079,1079,1079,468
20240116,144800,914422143,1079,1079,1079,1079,952
20240116,144700,913394935,1078,1079,1079,1078,881
20240116,144600,912445036,1078,1078,1078,1078,100
20240116,144500,912337236,1078,1079,1079,1078,8478
20240116,144400,903194297,1079,1078,1079,1078,107
20240116,144300,903078949,1079,1079,1079,1079,10
20240116,144200,903068159,1079,1079,1079,1079,548
20240116,144100,902476867,1079,1079,1079,1079,501
20240116,144000,901936288,1079,1078,1079,1078,449
20240116,143900,901452221,1079,1079,1079,1078,410
20240116,143800,901009931,1079,1079,1079,1079,1761
20240116,143700,899109812,1079,1079,1079,1079,526
20240116,143600,898542258,1079,1079,1079,1079,4856
20240116,143500,893302634,1078,1077,1078,1077,2562
20240116,143400,890541162,1077,1077,1077,1076,1266
20240116,143300,889178892,1077,1077,1077,1077,518
20240116,143200,888621006,1077,1077,1077,1077,56
20240116,143100,888560694,1076,1076,1076,1076,166
20240116,143000,888382078,1077,1076,1077,1076,6629
20240116,142900,881248671,1077,1077,1077,1077,35
20240116,142800,881210976,1077,1077,1077,1076,1325
20240116,142700,879783959,1077,1077,1077,1076,9266
20240116,142600,869811776,1076,1077,1077,1076,3605
20240116,142500,865932191,1077,1076,1077,1076,300
20240116,142400,865609191,1076,1076,1076,1076,2112
20240116,142300,863336679,1078,1078,1078,1078,1060
20240116,142200,862193999,1078,1078,1078,1078,0
20240116,142100,862193999,1078,1077,1078,1076,1749
20240116,142000,860310474,1078,1078,1078,1077,8065
20240116,141900,851624390,1078,1078,1078,1078,2092
20240116,141800,849369214,1078,1078,1078,1078,50
20240116,141700,849315314,1078,1078,1078,1078,1
20240116,141600,849314236,1078,1078,1078,1078,232
20240116,141500,849064140,1078,1077,1078,1077,1225
20240116,141400,847744812,1079,1079,1079,1079,7
20240116,141300,847737259,1079,1079,1079,1079,1088
20240116,141200,846563307,1079,1079,1079,1079,571
20240116,141100,845947198,1079,1079,1079,1079,300
20240116,141000,845623498,1079,1079,1079,1079,995
20240116,140900,844549893,1079,1079,1079,1079,4636
20240116,140800,839547649,1079,1077,1079,1076,2352
20240116,140700,837013131,1078,1078,1078,1078,300
20240116,140600,836689731,1077,1077,1077,1077,291
20240116,140500,836376324,1077,1077,1077,1077,100
20240116,140400,836268624,1077,1077,1077,1077,725
20240116,140300,835487799,1077,1077,1077,1077,1125
20240116,140200,834276174,1078,1077,1078,1076,1128
20240116,140100,833061426,1077,1077,1077,1077,7230
20240116,140000,825274716,1078,1078,1078,1078,1540
20240116,135900,823614596,1078,1078,1078,1078,0
20240116,135800,823614596,1078,1078,1078,1078,872
20240116,135700,822674580,1078,1078,1078,1078,8
20240116,135600,822665956,1078,1078,1078,1078,218
20240116,135500,822430952,1078,1078,1078,1078,1672
20240116,135400,820628536,1079,1078,1079,1078,105
20240116,135300,820515341,1078,1078,1078,1078,409
20240116,135200,820074439,1078,1079,1079,1078,4850
20240116,135100,814845989,1079,1080,1080,1079,2104
20240116,135000,812575769,1080,1079,1080,1079,2073
20240116,134900,810338999,1079,1079,1079,1079,199
20240116,134800,810124278,1079,1079,1079,1079,392
20240116,134700,809701310,1079,1081,1081,1079,2591
20240116,134600,806903074,1082,1082,1082,1082,0
20240116,134500,806903074,1082,1082,1082,1082,0
20240116,134400,806903074,1082,1082,1082,1082,0
20240116,134300,806903074,1082,1082,1082,1082,25
20240116,134200,806876024,1082,1082,1082,1082,4
20240116,134100,806871696,1082,1080,1082,1080,699
20240116,134000,806116774,1080,1080,1080,1080,500
20240116,133900,805576774,1080,1080,1080,1080,373
20240116,133800,805173934,1080,1080,1080,1080,500
20240116,133700,804633934,1080,1080,1081,1080,2802
20240116,133600,801606574,1080,1079,1080,1078,4294
20240116,133500,796970697,1079,1079,1079,1079,115
20240116,133400,796846612,1079,1078,1079,1078,120
20240116,133300,796717232,1078,1078,1078,1078,200
20240116,133200,796501632,1078,1078,1078,1078,892
20240116,133100,795540056,1078,1078,1078,1078,531
20240116,133000,794967638,1078,1078,1078,1078,427
20240116,132900,794507332,1077,1077,1077,1077,2594
20240116,132800,791713594,1078,1078,1078,1078,170
20240116,132700,791530334,1078,1078,1078,1078,806
20240116,132600,790661466,1077,1077,1077,1077,140
20240116,132500,790510686,1077,1077,1077,1077,101
20240116,132400,790401909,1077,1077,1077,1077,1802
20240116,132300,788461155,1077,1077,1077,1077,652
20240116,132200,787758951,1076,1077,1077,1076,539
20240116,132100,787178875,1076,1078,1078,1076,928
20240116,132000,786179520,1078,1079,1079,1076,15867
20240116,131900,769094050,1079,1079,1079,1079,100
20240116,131800,768986150,1077,1077,1077,1077,3017
20240116,131700,765736841,1077,1077,1077,1077,3115
20240116,131600,762381986,1077,1079,1080,1077,14720
20240116,131500,746518446,1079,1079,1079,1079,100
20240116,131400,746410546,1079,1079,1079,1079,100
20240116,131300,746302646,1079,1079,1079,1079,181
20240116,131200,746107347,1079,1079,1079,1079,1100
20240116,131100,744920447,1079,1080,1080,1079,933
20240116,131000,743912808,1080,1079,1080,1079,565
20240116,130900,743303108,1080,1080,1080,1079,459
20240116,130800,742807601,1080,1079,1080,1079,118
20240116,130700,742680261,1079,1079,1079,1079,0
20240116,130600,742680261,1079,1079,1079,1079,179
20240116,130500,742487120,1080,1079,1080,1079,756
20240116,130400,741671338,1079,1079,1079,1079,350
20240116,130300,741293688,1079,1078,1079,1078,7467
20240116,130200,733244257,1079,1079,1079,1079,545
20240116,130100,732656202,1080,1080,1080,1079,9380
20240116,130000,722534799,1080,1080,1080,1080,235
20240116,125900,722280999,1080,1080,1080,1079,466
20240116,125800,721777724,1080,1080,1081,1080,461
20240116,125700,721279843,1080,1081,1081,1080,1638
20240116,125600,719510793,1081,1081,1081,1081,2
20240116,125500,719508631,1081,1080,1081,1080,114
20240116,125400,719385497,1079,1079,1079,1079,100
20240116,125300,719277597,1079,1079,1079,1079,110
20240116,125200,719158907,1079,1079,1079,1079,1100
20240116,125100,717972007,1079,1080,1080,1078,10918
20240116,125000,706189718,1079,1079,1080,1079,789
20240116,124900,705338197,1079,1080,1080,1079,1331
20240116,124800,703901977,1080,1080,1080,1080,4867
20240116,124700,698645617,1080,1080,1080,1080,4025
20240116,124600,694298617,1080,1080,1080,1080,354
20240116,124500,693916297,1080,1080,1080,1080,3513
20240116,124400,690122257,1080,1080,1080,1080,5573
20240116,124300,684103417,1080,1080,1080,1080,50
20240116,124200,684049417,1081,1081,1081,1081,10
20240116,124100,684038607,1082,1080,1082,1080,1285
20240116,124000,682649701,1081,1081,1081,1081,100
20240116,123900,682541601,1081,1082,1082,1081,3565
20240116,123800,678687831,1082,1082,1082,1082,1100
20240116,123700,677497631,1082,1082,1082,1082,5
20240116,123600,677492221,1082,1082,1082,1082,101
20240116,123500,677382939,1082,1082,1082,1082,0
20240116,123400,677382939,1082,1082,1082,1082,1693
20240116,123300,675551113,1082,1082,1082,1082,4058
20240116,123200,671160357,1082,1082,1082,1082,3094
20240116,123100,667812649,1082,1082,1082,1082,792
20240116,123000,666955705,1082,1082,1082,1082,213
20240116,122900,666725239,1081,1081,1082,1081,1828
20240116,122800,664748263,1081,1081,1081,1081,200
20240116,122700,664532063,1081,1081,1081,1081,200
20240116,122600,664315863,1082,1082,1082,1082,100
20240116,122500,664207663,1082,1081,1082,1081,942
20240116,122400,663188519,1081,1081,1081,1081,110
20240116,122300,663069609,1081,1082,1082,1081,1750
20240116,122200,661177809,1082,1081,1082,1081,532
20240116,122100,660602387,1081,1081,1081,1081,3
20240116,122000,660599144,1082,1082,1082,1082,79
20240116,121900,660513666,1082,1082,1082,1082,8
20240116,121800,660505010,1082,1082,1082,1082,0
20240116,121700,660505010,1082,1082,1082,1082,6
20240116,121600,660498518,1080,1080,1080,1080,1169
20240116,121500,659235998,1081,1081,1081,1081,1326
20240116,121400,657802592,1081,1081,1081,1080,4820
20240116,121300,652592273,1080,1081,1081,1080,215
20240116,121200,652359860,1081,1081,1081,1081,1114
20240116,121100,651155626,1081,1081,1081,1081,1069
20240116,121000,650000037,1080,1081,1081,1080,2405
20240116,120900,647401374,1081,1081,1081,1081,239
20240116,120800,647143015,1081,1082,1082,1081,3986
20240116,120700,642833146,1083,1083,1083,1083,0
20240116,120600,642833146,1083,1083,1083,1083,8
20240116,120500,642824482,1083,1083,1084,1082,5344
20240116,120400,637042220,1083,1084,1084,1083,14765
20240116,120300,621041977,1085,1087,1087,1085,7680
20240116,120200,612706892,1088,1088,1088,1088,10
20240116,120100,612696012,1088,1088,1088,1088,1
20240116,120000,612694924,1088,1088,1088,1087,305
20240116,115900,612363184,1086,1087,1087,1086,394
20240116,115800,611934956,1088,1088,1088,1088,2
20240116,115700,611932780,1088,1088,1088,1088,10
20240116,115600,611921900,1088,1088,1088,1088,9
20240116,115500,611912108,1088,1086,1088,1086,1258
20240116,115400,610545772,1086,1085,1086,1085,878
20240116,115300,609592764,1085,1085,1085,1085,400
20240116,115200,609158764,1088,1088,1088,1088,70
20240116,115100,609082604,1088,1088,1088,1088,2
20240116,115000,609080428,1085,1085,1085,1085,1940
20240116,114900,606975528,1086,1086,1086,1086,0
20240116,114800,606975528,1086,1086,1086,1086,0
20240116,114700,606975528,1086,1086,1086,1086,674
20240116,114600,606243564,1089,1089,1089,1089,205
20240116,114500,606020319,1089,1089,1089,1089,0
20240116,114400,606020319,1089,1089,1089,1089,300
20240116,114300,605693619,1089,1089,1089,1089,0
20240116,114200,605693619,1089,1089,1089,1089,0
20240116,114100,605693619,1089,1089,1089,1089,2
20240116,114000,605691441,1085,1084,1085,1084,7393
20240116,113900,597671220,1084,1084,1084,1084,101
20240116,113800,597561736,1085,1085,1085,1085,54
20240116,113700,597503146,1085,1085,1085,1085,2
20240116,113600,597500976,1083,1085,1085,1083,6213
20240116,113500,590766087,1085,1085,1085,1085,739
20240116,113400,589964272,1085,1085,1085,1085,2180
20240116,113300,587598972,1085,1086,1086,1085,683
20240116,113200,586857243,1089,1089,1089,1089,0
20240116,113100,586857243,1089,1089,1089,1085,507
20240116,113000,586307119,1086,1086,1086,1086,3310
20240116,112900,582712459,1086,1086,1086,1086,2
20240116,112800,582710287,1089,1089,1089,1089,1895
20240116,112700,580646632,1087,1089,1089,1087,946
20240116,112600,579617896,1088,1089,1089,1088,97
20240116,112500,579512307,1088,1088,1088,1088,999
20240116,112400,578425395,1088,1088,1088,1088,1
20240116,112300,578424307,1086,1086,1086,1086,660
20240116,112200,577707547,1088,1088,1088,1088,1
20240116,112100,577706459,1088,1086,1088,1086,10
20240116,112000,577695593,1088,1088,1088,1088,41
20240116,111900,577650985,1088,1088,1088,1088,1
20240116,111800,577649897,1088,1088,1088,1088,30
20240116,111700,577617257,1085,1085,1085,1085,0
20240116,111600,577617257,1085,1088,1088,1085,1301
20240116,111500,576203875,1088,1088,1088,1088,30
20240116,111400,576171235,1088,1089,1089,1084,560
20240116,111300,575563792,1089,1089,1089,1089,1
20240116,111200,575562703,1090,1090,1090,1090,100
20240116,111100,575453703,1091,1091,1091,1091,0
20240116,111000,575453703,1091,1090,1091,1082,5096
20240116,110900,569924246,1090,1090,1090,1090,16
20240116,110800,569906806,1091,1091,1091,1091,0
20240116,110700,569906806,1091,1090,1091,1085,5207
20240116,110600,564252048,1091,1091,1091,1091,100
20240116,110500,564142948,1092,1090,1092,1090,251
20240116,110400,563868866,1090,1090,1090,1090,0
20240116,110300,563868866,1090,1092,1092,1090,245
20240116,110200,563601814,1092,1092,1092,1092,138
20240116,110100,563451118,1093,1092,1093,1090,13146
20240116,110000,549090567,1092,1092,1092,1092,620
20240116,105900,548413527,1090,1090,1090,1090,160
20240116,105800,548239127,1092,1091,1092,1091,670
20240116,105700,547507835,1091,1092,1092,1091,1337
20240116,105600,546049144,1092,1092,1093,1092,2933
20240116,105500,542846307,1092,1091,1092,1091,3277
20240116,105400,539268878,1091,1089,1091,1089,1567
20240116,105300,537561054,1089,1090,1090,1089,4882
20240116,105200,532243758,1089,1089,1089,1089,864
20240116,105100,531302862,1087,1087,1088,1087,2013
20240116,105000,529112896,1088,1087,1088,1087,351
20240116,104900,528731308,1088,1087,1088,1087,88
20240116,104800,528635647,1087,1087,1087,1087,799
20240116,104700,527767134,1087,1087,1087,1087,72
20240116,104600,527688870,1087,1085,1087,1085,2015
20240116,104500,525502208,1085,1085,1085,1085,1410
20240116,104400,523972358,1085,1085,1085,1084,529
20240116,104300,523398405,1085,1083,1085,1083,6665
20240116,104200,516177272,1083,1083,1083,1083,212
20240116,104100,515947676,1083,1083,1083,1082,584
20240116,104000,515315704,1083,1083,1083,1083,275
20240116,103900,515017879,1083,1083,1083,1083,160
20240116,103800,514844599,1083,1083,1083,1083,26
20240116,103700,514816441,1080,1083,1083,1080,1167
20240116,103600,513556064,1080,1080,1082,1080,931
20240116,103500,512549996,1081,1081,1081,1080,1003
20240116,103400,511466085,1080,1081,1082,1080,956
20240116,103300,510432755,1081,1083,1083,1081,122
20240116,103200,510300841,1083,1082,1083,1080,451
20240116,103100,509813202,1083,1082,1083,1082,174
20240116,103000,509624931,1080,1083,1083,1080,1690
20240116,102900,507797386,1083,1083,1083,1083,438
20240116,102800,507323032,1082,1084,1084,1082,1789
20240116,102700,505386976,1084,1084,1084,1084,103
20240116,102600,505275324,1084,1084,1084,1083,20
20240116,102500,505253656,1085,1084,1085,1083,1003
20240116,102400,504166582,1085,1084,1085,1084,13
20240116,102300,504152479,1084,1083,1084,1083,1710
20240116,102200,502298950,1084,1085,1086,1084,3142
20240116,102100,498892981,1085,1085,1085,1085,20
20240116,102000,498871281,1087,1087,1087,1087,0
20240116,101900,498871281,1087,1086,1087,1086,61
20240116,101800,498804979,1081,1087,1087,1081,3027
20240116,101700,495526792,1086,1088,1088,1086,2366
20240116,101600,492955839,1088,1088,1088,1087,2108
20240116,101500,490662746,1087,1087,1088,1087,984
20240116,101400,489593077,1087,1087,1088,1087,2090
20240116,101300,487321147,1088,1085,1088,1085,285
20240116,101200,487011801,1085,1084,1085,1082,2811
20240116,101100,483967216,1084,1081,1084,1081,13407
20240116,101000,469463616,1080,1079,1080,1079,26734
20240116,100900,440617207,1079,1079,1079,1079,38
20240116,100800,440576205,1078,1077,1079,1077,158
20240116,100700,440405934,1076,1081,1081,1076,1236
20240116,100600,439071318,1076,1077,1081,1076,3252
20240116,100500,435561922,1076,1078,1078,1076,7527
20240116,100400,427454352,1078,1079,1079,1078,300
20240116,100300,427130752,1078,1078,1078,1078,213
20240116,100200,426901138,1081,1082,1082,1079,4736
20240116,100100,421790889,1082,1081,1082,1080,951
20240116,100000,420763458,1081,1080,1082,1080,300
20240116,095900,420439357,1080,1079,1080,1079,522
20240116,095800,419875898,1079,1079,1079,1078,752
20240116,095700,419065050,1079,1080,1080,1079,861
20240116,095600,418135937,1080,1077,1080,1077,6723
20240116,095500,410892861,1077,1077,1077,1076,3920
20240116,095400,406671234,1077,1078,1079,1077,317
20240116,095300,406329515,1078,1078,1078,1078,1267
20240116,095200,404963689,1078,1078,1079,1078,833
20240116,095100,404065485,1079,1082,1082,1077,25215
20240116,095000,376847210,1080,1082,1082,1080,6515
20240116,094900,369804341,1082,1082,1082,1082,3110
20240116,094800,366439321,1082,1083,1083,1081,7452
20240116,094700,358377162,1083,1085,1085,1082,8684
20240116,094600,348972901,1085,1086,1086,1084,13492
20240116,094500,334338405,1086,1084,1086,1084,3499
20240116,094400,330541956,1084,1083,1085,1083,865
20240116,094300,329605060,1083,1083,1083,1083,2161
20240116,094200,327264697,1082,1083,1083,1082,13815
20240116,094100,312316742,1083,1085,1085,1083,4255
20240116,094000,307706044,1085,1088,1089,1085,14971
20240116,093900,291448770,1087,1089,1089,1087,6222
20240116,093800,284676994,1090,1090,1090,1089,3758
20240116,093700,280580974,1090,1089,1090,1089,4088
20240116,093600,276125475,1089,1089,1090,1088,7842
20240116,093500,267588340,1090,1090,1090,1089,4494
20240116,093400,262692139,1090,1090,1092,1090,1820
20240116,093300,260707764,1090,1093,1093,1090,2252
20240116,093200,258252971,1093,1093,1093,1091,4138
20240116,093100,253732809,1093,1093,1093,1090,16
20240116,093000,253715351,1090,1093,1093,1090,6114
20240116,092900,247042872,1093,1093,1093,1092,4053
20240116,092800,242616700,1092,1095,1095,1092,4728
20240116,092700,237447841,1094,1093,1095,1093,1908
20240116,092600,235361395,1097,1097,1098,1094,10161
20240116,092500,224238967,1097,1098,1100,1097,5363
20240116,092400,218351664,1098,1099,1099,1095,5074
20240116,092300,212793309,1100,1100,1100,1100,24
20240116,092200,212766909,1101,1097,1101,1097,9196
20240116,092100,202650118,1097,1095,1097,1094,5361
20240116,092000,196772031,1095,1095,1095,1094,8395
20240116,091900,187584553,1095,1096,1096,1095,4245
20240116,091800,182935720,1097,1099,1099,1097,11338
20240116,091700,170481461,1100,1099,1100,1099,2052
20240116,091600,168224910,1100,1102,1102,1097,7621
20240116,091500,159837396,1102,1100,1102,1100,4840
20240116,091400,154509198,1101,1098,1102,1098,49471
20240116,091300,100021115,1098,1098,1098,1096,4393
20240116,091200,95202762,1097,1097,1098,1097,5431
20240116,091100,89244431,1097,1098,1098,1096,3095
20240116,091000,85849042,1098,1099,1099,1095,9033
20240116,090900,75937443,1099,1096,1099,1096,5755
20240116,090800,69622487,1096,1093,1096,1092,22202
20240116,090700,45323816,1093,1092,1093,1092,1932
20240116,090600,43212390,1092,1094,1094,1092,1284
20240116,090500,41808440,1090,1091,1094,1090,16342
20240116,090400,23969761,1091,1088,1093,1088,6219
20240116,090300,17189945,1088,1088,1089,1086,1952
20240116,090200,15069065,1086,1086,1087,1086,1974
20240116,090100,12925294,1085,1086,1087,1085,5430
20240116,090000,7028364,1087,1085,1090,1085,6476