stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185600,334068493,1645,1645,1645,1645,4069
20240109,185500,334068493,1645,1645,1645,1645,0
20240109,185400,334068493,1645,1645,1645,1645,0
20240109,185300,334068493,1645,1645,1645,1645,0
20240109,185200,334068493,1645,1645,1645,1645,0
20240109,185100,334068493,1645,1645,1645,1645,0
20240109,185000,334068493,1645,1645,1645,1645,0
20240109,184900,334068493,1645,1645,1645,1645,0
20240109,184800,334068493,1645,1645,1645,1645,0
20240109,184700,334068493,1645,1645,1645,1645,0
20240109,184600,334068493,1645,1645,1645,1645,0
20240109,184500,334068493,1645,1645,1645,1645,0
20240109,184400,334068493,1645,1645,1645,1645,0
20240109,184300,334068493,1645,1645,1645,1645,0
20240109,184200,334068493,1645,1645,1645,1645,0
20240109,184100,334068493,1645,1645,1645,1645,0
20240109,184000,334068493,1645,1645,1645,1645,0
20240109,183900,334068493,1645,1645,1645,1645,0
20240109,183800,334068493,1645,1645,1645,1645,0
20240109,183700,334068493,1645,1645,1645,1645,0
20240109,183600,334068493,1645,1645,1645,1645,0
20240109,183500,334068493,1645,1645,1645,1645,0
20240109,183400,334068493,1645,1645,1645,1645,0
20240109,183300,334068493,1645,1645,1645,1645,0
20240109,183200,334068493,1645,1645,1645,1645,0
20240109,183100,334068493,1645,1645,1645,1645,0
20240109,183000,334068493,1645,1645,1645,1645,0
20240109,182900,334068493,1645,1645,1645,1645,0
20240109,182800,334068493,1645,1645,1645,1645,0
20240109,182700,334068493,1645,1645,1645,1645,0
20240109,182600,334068493,1645,1645,1645,1645,4069
20240109,182500,334068493,1645,1645,1645,1645,0
20240109,182400,334068493,1645,1645,1645,1645,0
20240109,182300,334068493,1645,1645,1645,1645,0
20240109,182200,334068493,1645,1645,1645,1645,0
20240109,182100,334068493,1645,1645,1645,1645,0
20240109,182000,334068493,1645,1645,1645,1645,0
20240109,181900,334068493,1645,1645,1645,1645,0
20240109,181800,334068493,1645,1645,1645,1645,0
20240109,181700,334068493,1645,1645,1645,1645,0
20240109,181600,334068493,1645,1645,1645,1645,0
20240109,181500,334068493,1645,1645,1645,1645,0
20240109,181400,334068493,1645,1645,1645,1645,0
20240109,181300,334068493,1645,1645,1645,1645,0
20240109,181200,334068493,1645,1645,1645,1645,0
20240109,181100,334068493,1645,1645,1645,1645,0
20240109,181000,334068493,1645,1645,1645,1645,0
20240109,180900,334068493,1645,1645,1645,1645,0
20240109,180800,334068493,1645,1645,1645,1645,0
20240109,180700,334068493,1645,1645,1645,1645,0
20240109,180600,334068493,1645,1645,1645,1645,0
20240109,180500,334068493,1645,1645,1645,1645,0
20240109,180400,334068493,1645,1645,1645,1645,0
20240109,180300,334068493,1645,1645,1645,1645,0
20240109,180200,334068493,1645,1645,1645,1645,0
20240109,180100,334068493,1645,1645,1645,1645,0
20240109,180000,334068493,1645,1645,1645,1645,0
20240109,175900,334068493,1645,1645,1645,1645,0
20240109,175800,334068493,1645,1645,1645,1645,0
20240109,175700,334068493,1645,1645,1645,1645,0
20240109,175600,334068493,1645,1645,1645,1645,4069
20240109,175500,334068493,1645,1645,1645,1645,0
20240109,175400,334068493,1645,1645,1645,1645,0
20240109,175300,334068493,1645,1645,1645,1645,0
20240109,175200,334068493,1645,1645,1645,1645,0
20240109,175100,334068493,1645,1645,1645,1645,0
20240109,175000,334068493,1645,1645,1645,1645,0
20240109,174900,334068493,1645,1645,1645,1645,0
20240109,174800,334068493,1645,1645,1645,1645,0
20240109,174700,334068493,1645,1645,1645,1645,0
20240109,174600,334068493,1645,1645,1645,1645,0
20240109,174500,334068493,1645,1645,1645,1645,0
20240109,174400,334068493,1645,1645,1645,1645,0
20240109,174300,334068493,1645,1645,1645,1645,0
20240109,174200,334068493,1645,1645,1645,1645,0
20240109,174100,334068493,1645,1645,1645,1645,0
20240109,174000,334068493,1645,1645,1645,1645,0
20240109,173900,334068493,1645,1645,1645,1645,0
20240109,173800,334068493,1645,1645,1645,1645,0
20240109,173700,334068493,1645,1645,1645,1645,0
20240109,173600,334068493,1645,1645,1645,1645,0
20240109,173500,334068493,1645,1645,1645,1645,0
20240109,173400,334068493,1645,1645,1645,1645,0
20240109,173300,334068493,1645,1645,1645,1645,0
20240109,173200,334068493,1645,1645,1645,1645,0
20240109,173100,334068493,1645,1645,1645,1645,0
20240109,173000,334068493,1645,1645,1645,1645,0
20240109,172900,334068493,1645,1645,1645,1645,0
20240109,172800,334068493,1645,1645,1645,1645,0
20240109,172700,334068493,1645,1645,1645,1645,0
20240109,172600,334068493,1645,1645,1645,1645,4069
20240109,172500,334068493,1645,1645,1645,1645,0
20240109,172400,334068493,1645,1645,1645,1645,0
20240109,172300,334068493,1645,1645,1645,1645,0
20240109,172200,334068493,1645,1645,1645,1645,0
20240109,172100,334068493,1645,1645,1645,1645,0
20240109,172000,334068493,1645,1645,1645,1645,0
20240109,171900,334068493,1645,1645,1645,1645,0
20240109,171800,334068493,1645,1645,1645,1645,0
20240109,171700,334068493,1645,1645,1645,1645,0
20240109,171600,334068493,1645,1645,1645,1645,0
20240109,171500,334068493,1645,1645,1645,1645,0
20240109,171400,334068493,1645,1645,1645,1645,0
20240109,171300,334068493,1645,1645,1645,1645,0
20240109,171200,334068493,1645,1645,1645,1645,0
20240109,171100,334068493,1645,1645,1645,1645,0
20240109,171000,334068493,1645,1645,1645,1645,0
20240109,170900,334068493,1645,1645,1645,1645,0
20240109,170800,334068493,1645,1645,1645,1645,0
20240109,170700,334068493,1645,1645,1645,1645,0
20240109,170600,334068493,1645,1645,1645,1645,0
20240109,170500,334068493,1645,1645,1645,1645,0
20240109,170400,334068493,1645,1645,1645,1645,0
20240109,170300,334068493,1645,1645,1645,1645,0
20240109,170200,334068493,1645,1645,1645,1645,0
20240109,170100,334068493,1645,1645,1645,1645,0
20240109,170000,334068493,1645,1645,1645,1645,0
20240109,165900,334068493,1645,1645,1645,1645,0
20240109,165800,334068493,1645,1645,1645,1645,0
20240109,165700,334068493,1645,1645,1645,1645,0
20240109,165600,334068493,1645,1645,1645,1645,4069
20240109,165500,334068493,1645,1645,1645,1645,0
20240109,165400,334068493,1645,1645,1645,1645,0
20240109,165300,334068493,1645,1645,1645,1645,0
20240109,165200,334068493,1645,1645,1645,1645,0
20240109,165100,334068493,1645,1645,1645,1645,0
20240109,165000,334068493,1645,1645,1645,1645,0
20240109,164900,334068493,1645,1645,1645,1645,0
20240109,164800,334068493,1645,1645,1645,1645,0
20240109,164700,334068493,1645,1645,1645,1645,0
20240109,164600,334068493,1645,1645,1645,1645,0
20240109,164500,334068493,1645,1645,1645,1645,0
20240109,164400,334068493,1645,1645,1645,1645,0
20240109,164300,334068493,1645,1645,1645,1645,0
20240109,164200,334068493,1645,1645,1645,1645,0
20240109,164100,334068493,1645,1645,1645,1645,0
20240109,164000,334068493,1645,1645,1645,1645,0
20240109,163900,334068493,1645,1645,1645,1645,0
20240109,163800,334068493,1645,1645,1645,1645,0
20240109,163700,334068493,1645,1645,1645,1645,0
20240109,163600,334068493,1645,1645,1645,1645,0
20240109,163500,334068493,1645,1645,1645,1645,0
20240109,163400,334068493,1645,1645,1645,1645,0
20240109,163300,334068493,1645,1645,1645,1645,0
20240109,163200,334068493,1645,1645,1645,1645,0
20240109,163100,334068493,1645,1645,1645,1645,0
20240109,163000,334068493,1645,1645,1645,1645,0
20240109,162900,334068493,1645,1645,1645,1645,0
20240109,162800,334068493,1645,1645,1645,1645,0
20240109,162700,334068493,1645,1645,1645,1645,0
20240109,162600,334068493,1645,1645,1645,1645,4069
20240109,162500,334068493,1645,1645,1645,1645,0
20240109,162400,334068493,1645,1645,1645,1645,0
20240109,162300,334068493,1645,1645,1645,1645,0
20240109,162200,334068493,1645,1645,1645,1645,0
20240109,162100,334068493,1645,1645,1645,1645,0
20240109,162000,334068493,1645,1645,1645,1645,0
20240109,161900,334068493,1645,1645,1645,1645,0
20240109,161800,334068493,1645,1645,1645,1645,0
20240109,161700,334068493,1645,1645,1645,1645,0
20240109,161600,334068493,1645,1645,1645,1645,0
20240109,161500,334068493,1645,1645,1645,1645,0
20240109,161400,334068493,1645,1645,1645,1645,0
20240109,161300,334068493,1645,1645,1645,1645,0
20240109,161200,334068493,1645,1645,1645,1645,0
20240109,161100,334068493,1645,1645,1645,1645,0
20240109,161000,334068493,1645,1645,1645,1645,0
20240109,160900,334068493,1645,1645,1645,1645,0
20240109,160800,334068493,1645,1645,1645,1645,0
20240109,160700,334068493,1645,1645,1645,1645,0
20240109,160600,334068493,1645,1645,1645,1645,0
20240109,160500,334068493,1645,1645,1645,1645,0
20240109,160400,334068493,1645,1645,1645,1645,0
20240109,160300,334068493,1645,1645,1645,1645,0
20240109,160200,334068493,1645,1645,1645,1645,0
20240109,160100,334068493,1645,1645,1645,1645,0
20240109,160000,334068493,1645,1645,1645,1645,0
20240109,155900,334068493,1645,1645,1645,1645,0
20240109,155800,334068493,1645,1645,1645,1645,0
20240109,155700,334068493,1645,1645,1645,1645,0
20240109,155600,334068493,1645,1645,1645,1645,4069
20240109,155500,334068493,1645,1645,1645,1645,0
20240109,155400,334068493,1645,1645,1645,1645,0
20240109,155300,334068493,1645,1645,1645,1645,0
20240109,155200,334068493,1645,1645,1645,1645,0
20240109,155100,334068493,1645,1645,1645,1645,0
20240109,155000,334068493,1645,1645,1645,1645,0
20240109,154900,334068493,1645,1645,1645,1645,0
20240109,154800,334068493,1645,1645,1645,1645,0
20240109,154700,334068493,1645,1645,1645,1645,0
20240109,154600,334068493,1645,1645,1645,1645,0
20240109,154500,334068493,1645,1645,1645,1645,0
20240109,154400,334068493,1645,1645,1645,1645,0
20240109,154300,334068493,1645,1645,1645,1645,0
20240109,154200,334068493,1645,1645,1645,1645,0
20240109,154100,334068493,1645,1645,1645,1645,0
20240109,154000,334068493,1645,1645,1645,1645,0
20240109,153900,334068493,1645,1645,1645,1645,0
20240109,153800,334068493,1645,1645,1645,1645,0
20240109,153700,334068493,1645,1645,1645,1645,0
20240109,153600,334068493,1645,1645,1645,1645,0
20240109,153500,334068493,1645,1645,1645,1645,0
20240109,153400,334068493,1645,1645,1645,1645,0
20240109,153300,334068493,1645,1645,1645,1645,0
20240109,153200,334068493,1645,1645,1645,1645,0
20240109,153100,334068493,1645,1645,1645,1645,0
20240109,153000,334068493,1645,1645,1645,1645,4069
20240109,152900,327374988,1650,1650,1650,1650,0
20240109,152800,327374988,1650,1650,1650,1650,0
20240109,152700,327374988,1650,1650,1650,1650,0
20240109,152600,327374988,1650,1650,1650,1650,0
20240109,152500,327374988,1650,1650,1650,1650,0
20240109,152400,327374988,1650,1650,1650,1650,0
20240109,152300,327374988,1650,1650,1650,1650,0
20240109,152200,327374988,1650,1650,1650,1650,0
20240109,152100,327374988,1650,1650,1650,1650,0
20240109,152000,327374988,1650,1650,1650,1650,0
20240109,151900,327374988,1650,1649,1650,1649,54
20240109,151800,327285938,1650,1650,1650,1650,1
20240109,151700,327284288,1645,1647,1647,1645,1780
20240109,151600,324356068,1648,1649,1650,1648,119
20240109,151500,324159849,1649,1649,1649,1649,1
20240109,151400,324158200,1647,1647,1647,1647,0
20240109,151300,324158200,1647,1649,1649,1647,5
20240109,151200,324149959,1649,1645,1649,1645,100
20240109,151100,323985455,1649,1649,1649,1649,5
20240109,151000,323977210,1645,1645,1645,1645,1425
20240109,150900,321633085,1650,1650,1650,1650,1100
20240109,150800,319818085,1642,1650,1650,1642,114
20240109,150700,319630889,1649,1649,1649,1649,0
20240109,150600,319630889,1649,1649,1649,1649,0
20240109,150500,319630889,1649,1641,1649,1641,501
20240109,150400,318808740,1641,1650,1650,1641,575
20240109,150300,317860635,1650,1646,1650,1642,312
20240109,150200,317348033,1646,1646,1646,1646,0
20240109,150100,317348033,1646,1646,1646,1646,414
20240109,150000,316666589,1650,1650,1650,1650,0
20240109,145900,316666589,1650,1646,1650,1646,125
20240109,145800,316460835,1646,1646,1646,1646,54
20240109,145700,316371951,1646,1646,1646,1646,0
20240109,145600,316371951,1646,1646,1646,1646,17
20240109,145500,316343969,1646,1646,1646,1646,7
20240109,145400,316332447,1646,1646,1646,1646,90
20240109,145300,316184307,1641,1641,1641,1641,1
20240109,145200,316182666,1640,1640,1640,1640,0
20240109,145100,316182666,1640,1640,1640,1640,0
20240109,145000,316182666,1640,1640,1640,1640,0
20240109,144900,316182666,1640,1640,1640,1640,229
20240109,144800,315807106,1640,1640,1640,1640,94
20240109,144700,315652946,1640,1642,1642,1640,4501
20240109,144600,308267975,1641,1641,1641,1641,0
20240109,144500,308267975,1641,1641,1641,1641,0
20240109,144400,308267975,1641,1641,1641,1641,0
20240109,144300,308267975,1641,1641,1641,1641,1747
20240109,144200,305401148,1642,1642,1642,1642,4
20240109,144100,305394580,1640,1640,1640,1640,0
20240109,144000,305394580,1640,1640,1640,1640,0
20240109,143900,305394580,1640,1640,1640,1640,0
20240109,143800,305394580,1640,1640,1640,1640,153
20240109,143700,305143660,1640,1641,1641,1640,318
20240109,143600,304622130,1641,1640,1641,1640,21
20240109,143500,304587689,1640,1643,1643,1640,3939
20240109,143400,298121167,1644,1644,1644,1644,190
20240109,143300,297808807,1645,1645,1645,1645,325
20240109,143200,297274182,1645,1645,1645,1645,1045
20240109,143100,295555157,1645,1645,1645,1645,1000
20240109,143000,293910157,1645,1645,1645,1645,0
20240109,142900,293910157,1645,1645,1645,1645,54
20240109,142800,293821327,1645,1645,1645,1645,500
20240109,142700,292998827,1645,1645,1645,1645,0
20240109,142600,292998827,1645,1644,1645,1644,1626
20240109,142500,290325394,1644,1642,1644,1642,517
20240109,142400,289475476,1642,1642,1642,1642,2
20240109,142300,289472192,1642,1642,1642,1642,0
20240109,142200,289472192,1642,1644,1645,1642,1308
20240109,142100,287324116,1644,1646,1646,1644,9
20240109,142000,287309304,1648,1648,1648,1648,0
20240109,141900,287309304,1648,1648,1648,1648,0
20240109,141800,287309304,1648,1648,1648,1648,100
20240109,141700,287144504,1645,1646,1646,1645,1124
20240109,141600,285294401,1642,1643,1643,1642,768
20240109,141500,284033242,1644,1644,1644,1644,398
20240109,141400,283378930,1645,1646,1646,1645,5
20240109,141300,283370701,1650,1651,1651,1650,86
20240109,141200,283228800,1650,1650,1650,1650,0
20240109,141100,283228800,1650,1650,1650,1650,285
20240109,141000,282758550,1650,1650,1650,1650,0
20240109,140900,282758550,1650,1650,1650,1650,2058
20240109,140800,279362850,1650,1650,1650,1650,2000
20240109,140700,276062850,1647,1649,1649,1647,203
20240109,140600,275728106,1650,1648,1650,1648,2
20240109,140500,275724808,1650,1650,1650,1650,0
20240109,140400,275724808,1650,1650,1650,1650,0
20240109,140300,275724808,1650,1650,1650,1650,0
20240109,140200,275724808,1650,1650,1650,1650,0
20240109,140100,275724808,1650,1650,1650,1650,0
20240109,140000,275724808,1650,1650,1650,1650,0
20240109,135900,275724808,1650,1650,1650,1650,0
20240109,135800,275724808,1650,1650,1650,1650,0
20240109,135700,275724808,1650,1650,1650,1650,94
20240109,135600,275569708,1650,1650,1650,1650,0
20240109,135500,275569708,1650,1650,1650,1650,200
20240109,135400,275239708,1650,1649,1650,1649,731
20240109,135300,274033577,1650,1650,1650,1650,0
20240109,135200,274033577,1650,1650,1650,1650,0
20240109,135100,274033577,1650,1647,1650,1647,201
20240109,135000,273702141,1647,1647,1647,1647,0
20240109,134900,273702141,1647,1647,1647,1647,1
20240109,134800,273700494,1644,1643,1646,1643,13
20240109,134700,273679114,1647,1644,1647,1644,6
20240109,134600,273669243,1646,1646,1646,1646,0
20240109,134500,273669243,1646,1646,1646,1646,0
20240109,134400,273669243,1646,1646,1646,1646,0
20240109,134300,273669243,1646,1646,1646,1646,501
20240109,134200,272844597,1642,1642,1642,1642,0
20240109,134100,272844597,1642,1643,1643,1642,150
20240109,134000,272598296,1642,1642,1642,1642,0
20240109,133900,272598296,1642,1642,1642,1642,0
20240109,133800,272598296,1642,1642,1642,1642,10
20240109,133700,272581876,1646,1643,1646,1642,201
20240109,133600,272251829,1642,1642,1642,1642,0
20240109,133500,272251829,1642,1642,1642,1642,0
20240109,133400,272251829,1642,1642,1642,1642,3
20240109,133300,272246903,1647,1647,1647,1647,0
20240109,133200,272246903,1647,1647,1647,1647,0
20240109,133100,272246903,1647,1647,1647,1647,1
20240109,133000,272245256,1641,1641,1641,1641,0
20240109,132900,272245256,1641,1641,1641,1641,0
20240109,132800,272245256,1641,1641,1641,1641,0
20240109,132700,272245256,1641,1641,1641,1641,0
20240109,132600,272245256,1641,1641,1641,1641,0
20240109,132500,272245256,1641,1643,1643,1641,2000
20240109,132400,268962090,1643,1645,1645,1643,6704
20240109,132300,257942285,1645,1648,1648,1645,12
20240109,132200,257922542,1644,1644,1644,1644,0
20240109,132100,257922542,1644,1644,1644,1644,1510
20240109,132000,255440102,1648,1648,1648,1648,0
20240109,131900,255440102,1648,1645,1648,1645,416
20240109,131800,254755775,1645,1645,1645,1645,0
20240109,131700,254755775,1645,1645,1645,1645,2
20240109,131600,254752485,1646,1647,1647,1646,15
20240109,131500,254727794,1648,1648,1648,1648,0
20240109,131400,254727794,1648,1648,1648,1648,0
20240109,131300,254727794,1648,1647,1648,1647,14
20240109,131200,254704735,1647,1644,1647,1644,66
20240109,131100,254596108,1644,1646,1646,1642,7
20240109,131000,254584599,1646,1646,1646,1646,0
20240109,130900,254584599,1646,1646,1646,1646,0
20240109,130800,254584599,1646,1646,1646,1646,0
20240109,130700,254584599,1646,1646,1646,1646,0
20240109,130600,254584599,1646,1646,1646,1646,0
20240109,130500,254584599,1646,1646,1646,1646,6
20240109,130400,254574723,1642,1642,1642,1642,0
20240109,130300,254574723,1642,1642,1642,1642,0
20240109,130200,254574723,1642,1642,1642,1642,500
20240109,130100,253753723,1640,1640,1640,1640,68
20240109,130000,253642203,1640,1643,1643,1640,3351
20240109,125900,248140122,1643,1643,1643,1643,0
20240109,125800,248140122,1643,1645,1645,1643,1024
20240109,125700,246456690,1646,1648,1650,1646,410
20240109,125600,245781490,1647,1648,1648,1647,80
20240109,125500,245649729,1650,1650,1650,1650,6
20240109,125400,245639829,1654,1654,1654,1654,2
20240109,125300,245636521,1654,1654,1654,1654,0
20240109,125200,245636521,1654,1654,1654,1654,0
20240109,125100,245636521,1654,1654,1654,1654,0
20240109,125000,245636521,1654,1654,1654,1654,100
20240109,124900,245471121,1657,1657,1657,1657,0
20240109,124800,245471121,1657,1657,1657,1657,0
20240109,124700,245471121,1657,1657,1657,1657,0
20240109,124600,245471121,1657,1657,1657,1657,0
20240109,124500,245471121,1657,1657,1657,1657,0
20240109,124400,245471121,1657,1657,1657,1657,0
20240109,124300,245471121,1657,1657,1657,1657,50
20240109,124200,245388271,1657,1657,1657,1657,0
20240109,124100,245388271,1657,1657,1657,1657,0
20240109,124000,245388271,1657,1657,1657,1657,1
20240109,123900,245386614,1646,1647,1647,1646,179
20240109,123800,245091968,1648,1648,1648,1648,1
20240109,123700,245090320,1655,1655,1655,1655,0
20240109,123600,245090320,1655,1655,1655,1655,0
20240109,123500,245090320,1655,1655,1655,1655,500
20240109,123400,244262820,1659,1659,1659,1659,2
20240109,123300,244259502,1663,1663,1663,1663,1
20240109,123200,244257839,1665,1664,1665,1664,200
20240109,123100,243924950,1665,1665,1665,1665,0
20240109,123000,243924950,1665,1665,1665,1665,0
20240109,122900,243924950,1665,1647,1665,1647,1100
20240109,122800,242099487,1647,1647,1647,1647,0
20240109,122700,242099487,1647,1647,1647,1647,1
20240109,122600,242097840,1658,1647,1658,1647,3001
20240109,122500,237124767,1657,1657,1657,1657,846
20240109,122400,235722945,1657,1657,1657,1657,0
20240109,122300,235722945,1657,1657,1657,1657,0
20240109,122200,235722945,1657,1657,1657,1657,15
20240109,122100,235698090,1657,1657,1657,1657,7
20240109,122000,235686491,1658,1658,1658,1658,0
20240109,121900,235686491,1658,1658,1658,1658,31
20240109,121800,235635093,1658,1658,1658,1658,48
20240109,121700,235555509,1644,1652,1652,1644,1000
20240109,121600,233909564,1658,1658,1658,1658,0
20240109,121500,233909564,1658,1658,1658,1658,0
20240109,121400,233909564,1658,1658,1658,1658,0
20240109,121300,233909564,1658,1658,1658,1658,0
20240109,121200,233909564,1658,1652,1658,1652,14
20240109,121100,233886424,1658,1658,1658,1658,0
20240109,121000,233886424,1658,1658,1658,1658,291
20240109,120900,233403946,1657,1657,1657,1657,500
20240109,120800,232575446,1657,1657,1657,1657,100
20240109,120700,232409746,1657,1657,1657,1657,0
20240109,120600,232409746,1657,1657,1657,1657,5
20240109,120500,232401461,1652,1652,1652,1652,35
20240109,120400,232343641,1658,1658,1658,1658,0
20240109,120300,232343641,1658,1658,1658,1658,1300
20240109,120200,230188241,1658,1647,1658,1647,5000
20240109,120100,221916269,1647,1647,1647,1647,46
20240109,120000,221840507,1647,1647,1647,1647,60
20240109,115900,221741687,1646,1646,1646,1646,0
20240109,115800,221741687,1646,1646,1646,1646,625
20240109,115700,220712937,1646,1646,1646,1646,68
20240109,115600,220601009,1646,1646,1648,1646,52
20240109,115500,220515413,1646,1646,1646,1646,0
20240109,115400,220515413,1646,1645,1646,1645,877
20240109,115300,219071982,1645,1644,1645,1644,466
20240109,115200,218305479,1645,1645,1645,1645,0
20240109,115100,218305479,1645,1645,1645,1645,0
20240109,115000,218305479,1645,1645,1645,1645,10
20240109,114900,218289029,1645,1645,1645,1645,0
20240109,114800,218289029,1645,1645,1645,1645,3
20240109,114700,218284094,1635,1636,1636,1635,346
20240109,114600,217718273,1635,1635,1635,1635,730
20240109,114500,216524723,1635,1635,1635,1635,1000
20240109,114400,214889723,1635,1635,1635,1635,0
20240109,114300,214889723,1635,1636,1636,1635,3500
20240109,114200,209165726,1636,1640,1640,1636,2214
20240109,114100,205539146,1640,1640,1640,1640,0
20240109,114000,205539146,1640,1640,1640,1640,0
20240109,113900,205539146,1640,1640,1640,1640,16
20240109,113800,205512906,1640,1640,1640,1640,0
20240109,113700,205512906,1640,1640,1640,1640,0
20240109,113600,205512906,1640,1640,1640,1640,0
20240109,113500,205512906,1640,1640,1640,1640,0
20240109,113400,205512906,1640,1640,1640,1640,1000
20240109,113300,203872906,1640,1640,1640,1640,24
20240109,113200,203833546,1639,1639,1639,1639,0
20240109,113100,203833546,1639,1639,1639,1639,0
20240109,113000,203833546,1639,1639,1639,1639,0
20240109,112900,203833546,1639,1640,1640,1639,139
20240109,112800,203605681,1640,1641,1641,1640,2603
20240109,112700,199336605,1645,1645,1645,1645,0
20240109,112600,199336605,1645,1645,1645,1645,0
20240109,112500,199336605,1645,1645,1645,1645,1
20240109,112400,199334960,1640,1640,1640,1640,0
20240109,112300,199334960,1640,1640,1640,1640,0
20240109,112200,199334960,1640,1640,1640,1640,0
20240109,112100,199334960,1640,1640,1640,1640,0
20240109,112000,199334960,1640,1640,1640,1640,0
20240109,111900,199334960,1640,1640,1640,1640,0
20240109,111800,199334960,1640,1640,1640,1640,0
20240109,111700,199334960,1640,1640,1640,1640,0
20240109,111600,199334960,1640,1640,1640,1640,0
20240109,111500,199334960,1640,1645,1645,1640,5701
20240109,111400,189983323,1645,1645,1645,1645,487
20240109,111300,189182208,1645,1645,1645,1645,3
20240109,111200,189177273,1645,1645,1645,1645,0
20240109,111100,189177273,1645,1645,1645,1645,0
20240109,111000,189177273,1645,1645,1645,1645,50
20240109,110900,189095023,1645,1645,1645,1645,0
20240109,110800,189095023,1645,1645,1645,1645,0
20240109,110700,189095023,1645,1646,1646,1645,2
20240109,110600,189091732,1647,1647,1647,1647,0
20240109,110500,189091732,1647,1647,1647,1647,1
20240109,110400,189090085,1649,1649,1649,1649,0
20240109,110300,189090085,1649,1649,1649,1649,1
20240109,110200,189088436,1642,1642,1642,1642,0
20240109,110100,189088436,1642,1642,1642,1642,0
20240109,110000,189088436,1642,1642,1642,1642,200
20240109,105900,188760036,1649,1649,1649,1649,0
20240109,105800,188760036,1649,1649,1649,1649,0
20240109,105700,188760036,1649,1649,1649,1649,2
20240109,105600,188756738,1649,1649,1649,1649,11
20240109,105500,188738599,1650,1646,1650,1646,1500
20240109,105400,186265548,1647,1647,1647,1647,0
20240109,105300,186265548,1647,1647,1647,1647,0
20240109,105200,186265548,1647,1647,1647,1647,2
20240109,105100,186262254,1640,1640,1640,1640,0
20240109,105000,186262254,1640,1640,1640,1640,1000
20240109,104900,184622254,1640,1640,1640,1640,100
20240109,104800,184458254,1640,1640,1640,1640,0
20240109,104700,184458254,1640,1641,1641,1640,239
20240109,104600,184066195,1640,1641,1641,1640,124
20240109,104500,183862811,1642,1643,1643,1642,2
20240109,104400,183859526,1644,1644,1644,1644,2012
20240109,104300,180551798,1644,1645,1645,1644,51
20240109,104200,180467953,1646,1646,1646,1646,0
20240109,104100,180467953,1646,1646,1646,1646,0
20240109,104000,180467953,1646,1646,1646,1646,1
20240109,103900,180466307,1647,1645,1647,1645,3981
20240109,103800,173917472,1647,1645,1647,1645,2025
20240109,103700,170586297,1645,1641,1647,1641,1331
20240109,103600,168396879,1640,1644,1644,1640,11
20240109,103500,168378799,1644,1640,1644,1640,21
20240109,103400,168344355,1640,1640,1640,1640,1200
20240109,103300,166376355,1640,1640,1640,1640,9
20240109,103200,166361595,1640,1640,1640,1640,1700
20240109,103100,163573595,1640,1639,1640,1639,2503
20240109,103000,159469287,1637,1637,1637,1637,200
20240109,102900,159141887,1635,1635,1635,1635,0
20240109,102800,159141887,1635,1635,1635,1635,0
20240109,102700,159141887,1635,1639,1639,1635,1898
20240109,102600,156037975,1639,1639,1639,1639,27
20240109,102500,155993722,1636,1636,1636,1636,901
20240109,102400,154519686,1635,1637,1637,1635,2000
20240109,102300,151248403,1639,1639,1639,1639,1000
20240109,102200,149609403,1639,1639,1639,1639,33
20240109,102100,149555316,1640,1640,1640,1640,496
20240109,102000,148741876,1638,1638,1638,1638,3246
20240109,101900,143424928,1638,1636,1638,1636,1519
20240109,101800,140939834,1637,1638,1638,1637,1736
20240109,101700,138097772,1638,1639,1639,1638,491
20240109,101600,137293323,1639,1638,1640,1636,996
20240109,101500,135660249,1637,1637,1637,1637,0
20240109,101400,135660249,1637,1637,1637,1637,1605
20240109,101300,133032864,1638,1639,1639,1638,1801
20240109,101200,130082208,1640,1640,1640,1640,266
20240109,101100,129645968,1640,1640,1640,1640,4
20240109,101000,129639408,1640,1640,1640,1640,23
20240109,100900,129601688,1640,1640,1640,1640,0
20240109,100800,129601688,1640,1640,1640,1640,431
20240109,100700,128894848,1641,1642,1642,1641,510
20240109,100600,128057535,1642,1642,1642,1642,0
20240109,100500,128057535,1642,1642,1642,1642,0
20240109,100400,128057535,1642,1642,1642,1642,2
20240109,100300,128054251,1641,1643,1643,1641,1312
20240109,100200,125899937,1643,1643,1643,1643,25
20240109,100100,125858862,1647,1642,1647,1642,19
20240109,100000,125827657,1646,1646,1646,1646,1
20240109,095900,125826011,1647,1647,1647,1647,0
20240109,095800,125826011,1647,1647,1647,1647,1
20240109,095700,125824364,1647,1647,1647,1647,1500
20240109,095600,123353864,1647,1647,1647,1647,2
20240109,095500,123350570,1640,1640,1640,1640,3
20240109,095400,123345650,1640,1640,1640,1640,1
20240109,095300,123344010,1647,1647,1647,1647,1
20240109,095200,123342363,1640,1640,1647,1639,290
20240109,095100,122866902,1639,1639,1639,1639,1
20240109,095000,122865263,1638,1638,1638,1638,3
20240109,094900,122860349,1642,1639,1643,1635,500
20240109,094800,122042459,1635,1635,1635,1635,0
20240109,094700,122042459,1635,1643,1643,1634,11581
20240109,094600,103053417,1643,1643,1643,1643,0
20240109,094500,103053417,1643,1641,1643,1641,3909
20240109,094400,96632336,1641,1643,1643,1641,1983
20240109,094300,93376574,1642,1645,1645,1642,2141
20240109,094200,89857272,1646,1646,1646,1646,483
20240109,094100,89062254,1646,1648,1648,1646,776
20240109,094000,87784713,1648,1649,1649,1648,625
20240109,093900,86754593,1652,1652,1652,1652,1098
20240109,093800,84940697,1648,1652,1652,1648,502
20240109,093700,84113386,1651,1651,1651,1651,148
20240109,093600,83869038,1652,1652,1652,1652,60
20240109,093500,83769918,1652,1651,1652,1648,276
20240109,093400,83314509,1651,1651,1651,1651,1476
20240109,093300,80877633,1654,1654,1654,1654,0
20240109,093200,80877633,1654,1654,1654,1654,276
20240109,093100,80421129,1654,1654,1654,1654,10
20240109,093000,80404589,1654,1654,1654,1654,1
20240109,092900,80402935,1657,1657,1657,1657,3
20240109,092800,80397964,1650,1658,1658,1650,3001
20240109,092700,75446304,1652,1652,1652,1648,1200
20240109,092600,73466120,1652,1652,1652,1652,857
20240109,092500,72050356,1652,1652,1652,1652,248
20240109,092400,71640660,1658,1653,1658,1652,501
20240109,092300,70812997,1652,1651,1652,1651,1560
20240109,092200,68236937,1658,1651,1658,1651,961
20240109,092100,66649798,1651,1655,1657,1651,1543
20240109,092000,64097005,1657,1657,1657,1657,5
20240109,091900,64088720,1649,1658,1658,1649,2385
20240109,091800,60149103,1658,1656,1658,1653,907
20240109,091700,58648597,1655,1655,1655,1655,401
20240109,091600,57984942,1655,1658,1658,1655,306
20240109,091500,57478494,1658,1655,1658,1655,1008
20240109,091400,55807233,1655,1655,1655,1655,221
20240109,091300,55441478,1655,1658,1658,1655,107
20240109,091200,55264075,1658,1658,1670,1658,6155
20240109,091100,45054537,1659,1659,1659,1658,1682
20240109,091000,42264599,1655,1674,1674,1655,2090
20240109,090900,38795139,1664,1675,1675,1664,924
20240109,090800,37254782,1675,1675,1675,1675,101
20240109,090700,37085607,1675,1675,1676,1675,12919
20240109,090600,15436037,1675,1675,1675,1669,411
20240109,090500,14747672,1675,1666,1676,1666,164
20240109,090400,14473522,1665,1661,1665,1661,5333
20240109,090300,5594633,1665,1665,1665,1665,600
20240109,090200,4595633,1665,1665,1665,1665,50
20240109,090100,4512383,1665,1665,1665,1665,1400
20240109,090000,2181383,1669,1669,1669,1669,1307