stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185600,944653845,1621,1621,1621,1621,11829
20240112,185500,944653845,1621,1621,1621,1621,0
20240112,185400,944653845,1621,1621,1621,1621,0
20240112,185300,944653845,1621,1621,1621,1621,0
20240112,185200,944653845,1621,1621,1621,1621,0
20240112,185100,944653845,1621,1621,1621,1621,0
20240112,185000,944653845,1621,1621,1621,1621,0
20240112,184900,944653845,1621,1621,1621,1621,0
20240112,184800,944653845,1621,1621,1621,1621,0
20240112,184700,944653845,1621,1621,1621,1621,0
20240112,184600,944653845,1621,1621,1621,1621,0
20240112,184500,944653845,1621,1621,1621,1621,0
20240112,184400,944653845,1621,1621,1621,1621,0
20240112,184300,944653845,1621,1621,1621,1621,0
20240112,184200,944653845,1621,1621,1621,1621,0
20240112,184100,944653845,1621,1621,1621,1621,0
20240112,184000,944653845,1621,1621,1621,1621,0
20240112,183900,944653845,1621,1621,1621,1621,0
20240112,183800,944653845,1621,1621,1621,1621,0
20240112,183700,944653845,1621,1621,1621,1621,0
20240112,183600,944653845,1621,1621,1621,1621,0
20240112,183500,944653845,1621,1621,1621,1621,0
20240112,183400,944653845,1621,1621,1621,1621,0
20240112,183300,944653845,1621,1621,1621,1621,0
20240112,183200,944653845,1621,1621,1621,1621,0
20240112,183100,944653845,1621,1621,1621,1621,0
20240112,183000,944653845,1621,1621,1621,1621,0
20240112,182900,944653845,1621,1621,1621,1621,0
20240112,182800,944653845,1621,1621,1621,1621,0
20240112,182700,944653845,1621,1621,1621,1621,0
20240112,182600,944653845,1621,1621,1621,1621,11829
20240112,182500,944653845,1621,1621,1621,1621,0
20240112,182400,944653845,1621,1621,1621,1621,0
20240112,182300,944653845,1621,1621,1621,1621,0
20240112,182200,944653845,1621,1621,1621,1621,0
20240112,182100,944653845,1621,1621,1621,1621,0
20240112,182000,944653845,1621,1621,1621,1621,0
20240112,181900,944653845,1621,1621,1621,1621,0
20240112,181800,944653845,1621,1621,1621,1621,0
20240112,181700,944653845,1621,1621,1621,1621,0
20240112,181600,944653845,1621,1621,1621,1621,0
20240112,181500,944653845,1621,1621,1621,1621,0
20240112,181400,944653845,1621,1621,1621,1621,0
20240112,181300,944653845,1621,1621,1621,1621,0
20240112,181200,944653845,1621,1621,1621,1621,0
20240112,181100,944653845,1621,1621,1621,1621,0
20240112,181000,944653845,1621,1621,1621,1621,0
20240112,180900,944653845,1621,1621,1621,1621,0
20240112,180800,944653845,1621,1621,1621,1621,0
20240112,180700,944653845,1621,1621,1621,1621,0
20240112,180600,944653845,1621,1621,1621,1621,0
20240112,180500,944653845,1621,1621,1621,1621,0
20240112,180400,944653845,1621,1621,1621,1621,0
20240112,180300,944653845,1621,1621,1621,1621,0
20240112,180200,944653845,1621,1621,1621,1621,0
20240112,180100,944653845,1621,1621,1621,1621,0
20240112,180000,944653845,1621,1621,1621,1621,0
20240112,175900,944653845,1621,1621,1621,1621,0
20240112,175800,944653845,1621,1621,1621,1621,0
20240112,175700,944653845,1621,1621,1621,1621,0
20240112,175600,944653845,1621,1621,1621,1621,11829
20240112,175500,944653845,1621,1621,1621,1621,0
20240112,175400,944653845,1621,1621,1621,1621,0
20240112,175300,944653845,1621,1621,1621,1621,0
20240112,175200,944653845,1621,1621,1621,1621,0
20240112,175100,944653845,1621,1621,1621,1621,0
20240112,175000,944653845,1621,1621,1621,1621,0
20240112,174900,944653845,1621,1621,1621,1621,0
20240112,174800,944653845,1621,1621,1621,1621,0
20240112,174700,944653845,1621,1621,1621,1621,0
20240112,174600,944653845,1621,1621,1621,1621,0
20240112,174500,944653845,1621,1621,1621,1621,0
20240112,174400,944653845,1621,1621,1621,1621,0
20240112,174300,944653845,1621,1621,1621,1621,0
20240112,174200,944653845,1621,1621,1621,1621,0
20240112,174100,944653845,1621,1621,1621,1621,0
20240112,174000,944653845,1621,1621,1621,1621,0
20240112,173900,944653845,1621,1621,1621,1621,0
20240112,173800,944653845,1621,1621,1621,1621,0
20240112,173700,944653845,1621,1621,1621,1621,0
20240112,173600,944653845,1621,1621,1621,1621,0
20240112,173500,944653845,1621,1621,1621,1621,0
20240112,173400,944653845,1621,1621,1621,1621,0
20240112,173300,944653845,1621,1621,1621,1621,0
20240112,173200,944653845,1621,1621,1621,1621,0
20240112,173100,944653845,1621,1621,1621,1621,0
20240112,173000,944653845,1621,1621,1621,1621,0
20240112,172900,944653845,1621,1621,1621,1621,0
20240112,172800,944653845,1621,1621,1621,1621,0
20240112,172700,944653845,1621,1621,1621,1621,0
20240112,172600,944653845,1621,1621,1621,1621,11829
20240112,172500,944653845,1621,1621,1621,1621,0
20240112,172400,944653845,1621,1621,1621,1621,0
20240112,172300,944653845,1621,1621,1621,1621,0
20240112,172200,944653845,1621,1621,1621,1621,0
20240112,172100,944653845,1621,1621,1621,1621,0
20240112,172000,944653845,1621,1621,1621,1621,0
20240112,171900,944653845,1621,1621,1621,1621,0
20240112,171800,944653845,1621,1621,1621,1621,0
20240112,171700,944653845,1621,1621,1621,1621,0
20240112,171600,944653845,1621,1621,1621,1621,0
20240112,171500,944653845,1621,1621,1621,1621,0
20240112,171400,944653845,1621,1621,1621,1621,0
20240112,171300,944653845,1621,1621,1621,1621,0
20240112,171200,944653845,1621,1621,1621,1621,0
20240112,171100,944653845,1621,1621,1621,1621,0
20240112,171000,944653845,1621,1621,1621,1621,0
20240112,170900,944653845,1621,1621,1621,1621,0
20240112,170800,944653845,1621,1621,1621,1621,0
20240112,170700,944653845,1621,1621,1621,1621,0
20240112,170600,944653845,1621,1621,1621,1621,0
20240112,170500,944653845,1621,1621,1621,1621,0
20240112,170400,944653845,1621,1621,1621,1621,0
20240112,170300,944653845,1621,1621,1621,1621,0
20240112,170200,944653845,1621,1621,1621,1621,0
20240112,170100,944653845,1621,1621,1621,1621,0
20240112,170000,944653845,1621,1621,1621,1621,0
20240112,165900,944653845,1621,1621,1621,1621,0
20240112,165800,944653845,1621,1621,1621,1621,0
20240112,165700,944653845,1621,1621,1621,1621,0
20240112,165600,944653845,1621,1621,1621,1621,11829
20240112,165500,944653845,1621,1621,1621,1621,0
20240112,165400,944653845,1621,1621,1621,1621,0
20240112,165300,944653845,1621,1621,1621,1621,0
20240112,165200,944653845,1621,1621,1621,1621,0
20240112,165100,944653845,1621,1621,1621,1621,0
20240112,165000,944653845,1621,1621,1621,1621,0
20240112,164900,944653845,1621,1621,1621,1621,0
20240112,164800,944653845,1621,1621,1621,1621,0
20240112,164700,944653845,1621,1621,1621,1621,0
20240112,164600,944653845,1621,1621,1621,1621,0
20240112,164500,944653845,1621,1621,1621,1621,0
20240112,164400,944653845,1621,1621,1621,1621,0
20240112,164300,944653845,1621,1621,1621,1621,0
20240112,164200,944653845,1621,1621,1621,1621,0
20240112,164100,944653845,1621,1621,1621,1621,0
20240112,164000,944653845,1621,1621,1621,1621,0
20240112,163900,944653845,1621,1621,1621,1621,0
20240112,163800,944653845,1621,1621,1621,1621,0
20240112,163700,944653845,1621,1621,1621,1621,0
20240112,163600,944653845,1621,1621,1621,1621,0
20240112,163500,944653845,1621,1621,1621,1621,0
20240112,163400,944653845,1621,1621,1621,1621,0
20240112,163300,944653845,1621,1621,1621,1621,0
20240112,163200,944653845,1621,1621,1621,1621,0
20240112,163100,944653845,1621,1621,1621,1621,0
20240112,163000,944653845,1621,1621,1621,1621,0
20240112,162900,944653845,1621,1621,1621,1621,0
20240112,162800,944653845,1621,1621,1621,1621,0
20240112,162700,944653845,1621,1621,1621,1621,0
20240112,162600,944653845,1621,1621,1621,1621,11829
20240112,162500,944653845,1621,1621,1621,1621,0
20240112,162400,944653845,1621,1621,1621,1621,0
20240112,162300,944653845,1621,1621,1621,1621,0
20240112,162200,944653845,1621,1621,1621,1621,0
20240112,162100,944653845,1621,1621,1621,1621,0
20240112,162000,944653845,1621,1621,1621,1621,0
20240112,161900,944653845,1621,1621,1621,1621,0
20240112,161800,944653845,1621,1621,1621,1621,0
20240112,161700,944653845,1621,1621,1621,1621,0
20240112,161600,944653845,1621,1621,1621,1621,0
20240112,161500,944653845,1621,1621,1621,1621,0
20240112,161400,944653845,1621,1621,1621,1621,0
20240112,161300,944653845,1621,1621,1621,1621,0
20240112,161200,944653845,1621,1621,1621,1621,0
20240112,161100,944653845,1621,1621,1621,1621,0
20240112,161000,944653845,1621,1621,1621,1621,0
20240112,160900,944653845,1621,1621,1621,1621,0
20240112,160800,944653845,1621,1621,1621,1621,0
20240112,160700,944653845,1621,1621,1621,1621,0
20240112,160600,944653845,1621,1621,1621,1621,0
20240112,160500,944653845,1621,1621,1621,1621,0
20240112,160400,944653845,1621,1621,1621,1621,0
20240112,160300,944653845,1621,1621,1621,1621,0
20240112,160200,944653845,1621,1621,1621,1621,0
20240112,160100,944653845,1621,1621,1621,1621,0
20240112,160000,944653845,1621,1621,1621,1621,0
20240112,155900,944653845,1621,1621,1621,1621,0
20240112,155800,944653845,1621,1621,1621,1621,0
20240112,155700,944653845,1621,1621,1621,1621,0
20240112,155600,944653845,1621,1621,1621,1621,11829
20240112,155500,944653845,1621,1621,1621,1621,0
20240112,155400,944653845,1621,1621,1621,1621,0
20240112,155300,944653845,1621,1621,1621,1621,0
20240112,155200,944653845,1621,1621,1621,1621,0
20240112,155100,944653845,1621,1621,1621,1621,0
20240112,155000,944653845,1621,1621,1621,1621,0
20240112,154900,944653845,1621,1621,1621,1621,0
20240112,154800,944653845,1621,1621,1621,1621,0
20240112,154700,944653845,1621,1621,1621,1621,0
20240112,154600,944653845,1621,1621,1621,1621,0
20240112,154500,944653845,1621,1621,1621,1621,0
20240112,154400,944653845,1621,1621,1621,1621,0
20240112,154300,944653845,1621,1621,1621,1621,0
20240112,154200,944653845,1621,1621,1621,1621,0
20240112,154100,944653845,1621,1621,1621,1621,0
20240112,154000,944653845,1621,1621,1621,1621,0
20240112,153900,944653845,1621,1621,1621,1621,0
20240112,153800,944653845,1621,1621,1621,1621,0
20240112,153700,944653845,1621,1621,1621,1621,0
20240112,153600,944653845,1621,1621,1621,1621,0
20240112,153500,944653845,1621,1621,1621,1621,0
20240112,153400,944653845,1621,1621,1621,1621,0
20240112,153300,944653845,1621,1621,1621,1621,0
20240112,153200,944653845,1621,1621,1621,1621,0
20240112,153100,944653845,1621,1621,1621,1621,0
20240112,153000,944653845,1621,1621,1621,1621,11829
20240112,152900,925479036,1621,1621,1621,1621,0
20240112,152800,925479036,1621,1621,1621,1621,0
20240112,152700,925479036,1621,1621,1621,1621,0
20240112,152600,925479036,1621,1621,1621,1621,0
20240112,152500,925479036,1621,1621,1621,1621,0
20240112,152400,925479036,1621,1621,1621,1621,0
20240112,152300,925479036,1621,1621,1621,1621,0
20240112,152200,925479036,1621,1621,1621,1621,0
20240112,152100,925479036,1621,1621,1621,1621,0
20240112,152000,925479036,1621,1621,1621,1621,0
20240112,151900,925479036,1621,1617,1623,1617,5267
20240112,151800,916937374,1617,1617,1618,1617,2006
20240112,151700,913693671,1617,1617,1617,1617,1718
20240112,151600,910915665,1619,1619,1619,1619,0
20240112,151500,910915665,1619,1619,1619,1619,0
20240112,151400,910915665,1619,1618,1619,1618,500
20240112,151300,910106445,1619,1618,1619,1618,347
20240112,151200,909544998,1620,1608,1620,1606,1201
20240112,151100,907615783,1623,1613,1623,1613,9000
20240112,151000,893062258,1614,1615,1615,1603,1301
20240112,150900,890970655,1615,1615,1615,1615,0
20240112,150800,890970655,1615,1615,1615,1615,0
20240112,150700,890970655,1615,1615,1615,1615,208
20240112,150600,890634735,1615,1615,1616,1615,2515
20240112,150500,886570809,1615,1615,1616,1615,501
20240112,150400,885761394,1616,1616,1616,1616,1
20240112,150300,885759778,1609,1609,1617,1609,2130
20240112,150200,882327464,1609,1609,1609,1609,0
20240112,150100,882327464,1609,1609,1609,1599,31354
20240112,150000,832152208,1609,1609,1609,1609,373
20240112,145900,831552051,1608,1613,1613,1608,2287
20240112,145800,827869062,1612,1614,1614,1612,1271
20240112,145700,825818881,1619,1616,1620,1616,3273
20240112,145600,820520409,1617,1608,1617,1608,6679
20240112,145500,809741677,1610,1607,1610,1607,3001
20240112,145400,804914665,1607,1607,1607,1607,34
20240112,145300,804860027,1607,1607,1607,1607,0
20240112,145200,804860027,1607,1607,1607,1607,0
20240112,145100,804860027,1607,1604,1607,1604,1086
20240112,145000,803115891,1604,1604,1604,1604,165
20240112,144900,802851231,1605,1606,1606,1605,295
20240112,144800,802377696,1606,1600,1606,1600,155
20240112,144700,802129690,1608,1608,1608,1608,0
20240112,144600,802129690,1608,1608,1608,1608,50
20240112,144500,802049290,1608,1608,1608,1608,0
20240112,144400,802049290,1608,1604,1608,1597,9004
20240112,144300,787662728,1606,1607,1607,1606,1030
20240112,144200,786008528,1608,1608,1608,1608,4
20240112,144100,786002096,1608,1608,1608,1608,93
20240112,144000,785852552,1606,1606,1606,1606,39
20240112,143900,785789918,1605,1607,1607,1603,2438
20240112,143800,781876773,1609,1606,1610,1606,1890
20240112,143700,778835696,1606,1603,1606,1603,120
20240112,143600,778643281,1602,1607,1609,1602,1384
20240112,143500,776423193,1614,1612,1614,1606,3514
20240112,143400,770758477,1612,1603,1612,1603,6358
20240112,143300,760532434,1604,1596,1604,1596,5672
20240112,143200,751455880,1599,1599,1599,1599,1
20240112,143100,751454281,1591,1600,1601,1590,29898
20240112,143000,703794482,1601,1600,1601,1600,940
20240112,142900,702289705,1600,1593,1603,1593,21035
20240112,142800,668767081,1593,1597,1615,1592,34087
20240112,142700,614267594,1597,1595,1597,1590,22835
20240112,142600,577877611,1595,1595,1595,1595,1382
20240112,142500,575673321,1595,1586,1595,1586,4087
20240112,142400,569181189,1586,1585,1586,1585,1895
20240112,142300,566176670,1585,1582,1585,1582,200
20240112,142200,565859901,1582,1574,1582,1574,8650
20240112,142100,552216441,1582,1570,1582,1570,1857
20240112,142000,549282436,1580,1569,1580,1569,4712
20240112,141900,541868520,1568,1568,1568,1568,8642
20240112,141800,528317864,1568,1551,1568,1551,10204
20240112,141700,512426246,1551,1551,1551,1551,9942
20240112,141600,497006204,1551,1551,1551,1551,10
20240112,141500,496990694,1544,1544,1544,1544,0
20240112,141400,496990694,1544,1544,1544,1544,0
20240112,141300,496990694,1544,1544,1544,1544,0
20240112,141200,496990694,1544,1544,1544,1544,1000
20240112,141100,495446694,1544,1546,1546,1544,790
20240112,141000,494226153,1548,1548,1548,1547,1776
20240112,140900,491478030,1549,1549,1549,1549,0
20240112,140800,491478030,1549,1550,1550,1549,171
20240112,140700,491213145,1551,1551,1551,1551,0
20240112,140600,491213145,1551,1551,1551,1551,2
20240112,140500,491210043,1550,1550,1550,1550,0
20240112,140400,491210043,1550,1550,1550,1550,0
20240112,140300,491210043,1550,1550,1550,1550,0
20240112,140200,491210043,1550,1551,1551,1550,19
20240112,140100,491180575,1550,1550,1550,1550,1112
20240112,140000,489456975,1549,1553,1553,1549,9929
20240112,135900,474064532,1553,1553,1553,1553,200
20240112,135800,473753932,1557,1557,1557,1557,0
20240112,135700,473753932,1557,1556,1557,1556,10
20240112,135600,473738371,1553,1553,1553,1553,0
20240112,135500,473738371,1553,1553,1553,1553,168
20240112,135400,473477467,1553,1553,1553,1553,0
20240112,135300,473477467,1553,1554,1554,1553,150
20240112,135200,473244391,1554,1554,1554,1554,0
20240112,135100,473244391,1554,1554,1554,1554,0
20240112,135000,473244391,1554,1554,1554,1554,0
20240112,134900,473244391,1554,1554,1554,1554,0
20240112,134800,473244391,1554,1554,1554,1554,0
20240112,134700,473244391,1554,1557,1557,1554,259
20240112,134600,472841543,1556,1556,1556,1556,10
20240112,134500,472825983,1557,1557,1557,1557,12
20240112,134400,472807299,1556,1556,1556,1556,1
20240112,134300,472805743,1556,1556,1556,1556,16
20240112,134200,472780847,1556,1556,1556,1556,17
20240112,134100,472754395,1556,1556,1556,1556,0
20240112,134000,472754395,1556,1556,1556,1556,466
20240112,133900,472029299,1557,1553,1557,1553,300
20240112,133800,471563279,1551,1551,1551,1551,3000
20240112,133700,466910279,1551,1551,1551,1551,0
20240112,133600,466910279,1551,1551,1551,1551,12
20240112,133500,466891667,1552,1551,1552,1551,206
20240112,133400,466572156,1552,1553,1553,1552,731
20240112,133300,465436914,1557,1553,1557,1553,658
20240112,133200,464414043,1555,1555,1555,1555,100
20240112,133100,464258543,1555,1551,1555,1551,617
20240112,133000,463301572,1552,1553,1553,1552,2095
20240112,132900,460049328,1557,1557,1557,1557,0
20240112,132800,460049328,1557,1557,1557,1557,0
20240112,132700,460049328,1557,1557,1557,1557,0
20240112,132600,460049328,1557,1557,1557,1557,5
20240112,132500,460041543,1553,1553,1553,1553,0
20240112,132400,460041543,1553,1557,1557,1553,292
20240112,132300,459588059,1554,1554,1554,1554,0
20240112,132200,459588059,1554,1556,1556,1554,809
20240112,132100,458330862,1556,1561,1561,1556,896
20240112,132000,456935900,1561,1561,1561,1561,0
20240112,131900,456935900,1561,1561,1561,1561,0
20240112,131800,456935900,1561,1561,1561,1561,0
20240112,131700,456935900,1561,1561,1561,1561,0
20240112,131600,456935900,1561,1561,1561,1561,202
20240112,131500,456620578,1568,1568,1568,1568,500
20240112,131400,455836578,1569,1569,1569,1569,0
20240112,131300,455836578,1569,1569,1569,1569,0
20240112,131200,455836578,1569,1569,1569,1569,0
20240112,131100,455836578,1569,1569,1569,1569,0
20240112,131000,455836578,1569,1564,1569,1564,23
20240112,130900,455800546,1562,1562,1562,1562,0
20240112,130800,455800546,1562,1565,1565,1562,199
20240112,130700,455489416,1569,1569,1569,1569,0
20240112,130600,455489416,1569,1569,1569,1569,0
20240112,130500,455489416,1569,1569,1569,1569,0
20240112,130400,455489416,1569,1569,1569,1569,1
20240112,130300,455487847,1566,1566,1566,1566,200
20240112,130200,455174647,1570,1564,1570,1564,103
20240112,130100,455013539,1563,1562,1564,1562,1899
20240112,130000,452045500,1563,1563,1563,1563,2693
20240112,125900,447836341,1562,1562,1562,1562,30
20240112,125800,447789481,1562,1562,1562,1562,0
20240112,125700,447789481,1562,1562,1562,1562,1
20240112,125600,447787919,1559,1559,1559,1559,2511
20240112,125500,443873270,1559,1559,1559,1559,7
20240112,125400,443862357,1557,1557,1557,1557,0
20240112,125300,443862357,1557,1557,1557,1557,0
20240112,125200,443862357,1557,1557,1557,1557,0
20240112,125100,443862357,1557,1557,1557,1557,1
20240112,125000,443860800,1559,1559,1559,1559,0
20240112,124900,443860800,1559,1559,1559,1559,0
20240112,124800,443860800,1559,1559,1559,1559,0
20240112,124700,443860800,1559,1559,1559,1559,0
20240112,124600,443860800,1559,1559,1559,1559,0
20240112,124500,443860800,1559,1559,1559,1559,0
20240112,124400,443860800,1559,1559,1559,1559,1
20240112,124300,443859241,1559,1559,1559,1559,0
20240112,124200,443859241,1559,1559,1559,1559,0
20240112,124100,443859241,1559,1559,1559,1559,0
20240112,124000,443859241,1559,1559,1559,1559,0
20240112,123900,443859241,1559,1559,1559,1559,0
20240112,123800,443859241,1559,1559,1559,1559,0
20240112,123700,443859241,1559,1558,1559,1558,9
20240112,123600,443845217,1558,1558,1558,1558,5
20240112,123500,443837427,1558,1558,1558,1558,1
20240112,123400,443835869,1558,1558,1558,1558,400
20240112,123300,443212669,1558,1553,1558,1553,242
20240112,123200,442835883,1553,1550,1553,1550,2063
20240112,123100,439637105,1550,1546,1550,1546,138
20240112,123000,439423225,1545,1551,1551,1545,200
20240112,122900,439113750,1551,1551,1551,1551,0
20240112,122800,439113750,1551,1551,1552,1551,1047
20240112,122700,437489013,1542,1545,1545,1542,9000
20240112,122600,423606597,1544,1550,1550,1544,9000
20240112,122500,409692850,1555,1548,1555,1548,1793
20240112,122400,406917277,1548,1548,1548,1548,5209
20240112,122300,398853745,1547,1550,1550,1547,4000
20240112,122200,392662328,1550,1550,1550,1550,100
20240112,122100,392507328,1546,1553,1553,1546,25350
20240112,122000,353274803,1553,1560,1560,1553,428
20240112,121900,352610083,1561,1561,1561,1561,0
20240112,121800,352610083,1561,1561,1561,1561,1001
20240112,121700,351047522,1561,1561,1561,1561,9
20240112,121600,351033473,1551,1551,1551,1551,0
20240112,121500,351033473,1551,1559,1559,1551,610
20240112,121400,350086532,1559,1559,1559,1559,1
20240112,121300,350084973,1559,1559,1559,1559,0
20240112,121200,350084973,1559,1559,1559,1559,0
20240112,121100,350084973,1559,1561,1561,1559,1220
20240112,121000,348182270,1562,1563,1563,1562,211
20240112,120900,347852678,1563,1565,1565,1563,604
20240112,120800,346908101,1570,1570,1570,1570,0
20240112,120700,346908101,1570,1570,1570,1570,0
20240112,120600,346908101,1570,1570,1570,1570,0
20240112,120500,346908101,1570,1570,1570,1570,0
20240112,120400,346908101,1570,1570,1570,1570,0
20240112,120300,346908101,1570,1570,1570,1570,0
20240112,120200,346908101,1570,1570,1570,1570,0
20240112,120100,346908101,1570,1570,1570,1570,0
20240112,120000,346908101,1570,1570,1570,1570,1
20240112,115900,346906531,1564,1565,1565,1564,571
20240112,115800,346013016,1566,1566,1566,1566,100
20240112,115700,345856416,1567,1567,1567,1567,95
20240112,115600,345707551,1570,1570,1570,1570,201
20240112,115500,345391981,1570,1565,1570,1565,1089
20240112,115400,343687501,1565,1565,1565,1565,1320
20240112,115300,341621701,1568,1568,1568,1568,110
20240112,115200,341449221,1570,1568,1570,1568,494
20240112,115100,340674624,1568,1568,1568,1568,1
20240112,115000,340673056,1568,1568,1568,1568,0
20240112,114900,340673056,1568,1566,1568,1566,4
20240112,114800,340666787,1565,1565,1565,1565,459
20240112,114700,339948452,1565,1565,1565,1565,0
20240112,114600,339948452,1565,1564,1565,1564,206
20240112,114500,339626267,1564,1564,1564,1564,524
20240112,114400,338806731,1565,1565,1565,1565,0
20240112,114300,338806731,1565,1562,1565,1562,269
20240112,114200,338386074,1562,1562,1562,1562,50
20240112,114100,338307974,1562,1562,1562,1562,49
20240112,114000,338231436,1562,1560,1562,1560,8663
20240112,113900,324716550,1560,1560,1560,1560,2462
20240112,113800,320875830,1560,1560,1560,1560,501
20240112,113700,320094270,1560,1560,1560,1560,759
20240112,113600,318910230,1560,1560,1560,1560,1846
20240112,113500,316030470,1560,1551,1560,1548,1467
20240112,113400,313749175,1562,1562,1562,1562,0
20240112,113300,313749175,1562,1562,1562,1562,1
20240112,113200,313747613,1562,1562,1562,1562,0
20240112,113100,313747613,1562,1562,1562,1562,1
20240112,113000,313746051,1562,1562,1562,1562,0
20240112,112900,313746051,1562,1562,1562,1562,0
20240112,112800,313746051,1562,1562,1562,1562,1
20240112,112700,313744489,1562,1562,1562,1562,0
20240112,112600,313744489,1562,1562,1562,1562,1
20240112,112500,313742927,1562,1562,1562,1562,0
20240112,112400,313742927,1562,1562,1562,1562,0
20240112,112300,313742927,1562,1559,1562,1559,901
20240112,112200,312338130,1559,1559,1559,1559,0
20240112,112100,312338130,1559,1559,1559,1559,1
20240112,112000,312336571,1559,1559,1559,1559,0
20240112,111900,312336571,1559,1548,1559,1547,1050
20240112,111800,310701287,1559,1550,1559,1548,1081
20240112,111700,309026820,1550,1558,1558,1550,2000
20240112,111600,305922785,1559,1559,1559,1559,501
20240112,111500,305141726,1559,1559,1559,1559,0
20240112,111400,305141726,1559,1562,1562,1559,491
20240112,111300,304375448,1562,1561,1562,1561,1934
20240112,111200,301356296,1561,1559,1561,1559,202
20240112,111100,301041375,1559,1559,1559,1559,3833
20240112,111000,295065728,1559,1559,1559,1559,1
20240112,110900,295064169,1559,1559,1559,1559,2166
20240112,110800,291687375,1559,1557,1559,1557,181
20240112,110700,291405471,1555,1551,1555,1551,6001
20240112,110600,282073920,1556,1556,1556,1556,1000
20240112,110500,280517920,1556,1551,1556,1550,217
20240112,110400,280181365,1557,1557,1557,1557,0
20240112,110300,280181365,1557,1557,1557,1557,1
20240112,110200,280179808,1554,1549,1554,1541,3207
20240112,110100,275220360,1548,1574,1574,1548,15231
20240112,110000,251567151,1575,1562,1575,1556,1119
20240112,105900,249821530,1576,1576,1576,1576,0
20240112,105800,249821530,1576,1576,1576,1576,1
20240112,105700,249819954,1576,1576,1576,1576,0
20240112,105600,249819954,1576,1576,1576,1576,0
20240112,105500,249819954,1576,1576,1576,1576,1
20240112,105400,249818378,1573,1573,1573,1573,1000
20240112,105300,248245378,1573,1573,1573,1573,1
20240112,105200,248243805,1573,1573,1573,1573,29
20240112,105100,248198188,1576,1576,1576,1576,17
20240112,105000,248171396,1560,1560,1560,1560,0
20240112,104900,248171396,1560,1568,1568,1560,17274
20240112,104800,221215640,1582,1581,1582,1581,102
20240112,104700,221054278,1581,1581,1581,1581,1
20240112,104600,221052697,1568,1581,1581,1568,201
20240112,104500,220737516,1582,1582,1582,1568,402
20240112,104400,220107139,1569,1570,1570,1569,2007
20240112,104300,216957419,1570,1571,1571,1570,1000
20240112,104200,215387407,1582,1571,1582,1571,1001
20240112,104100,213814825,1582,1582,1582,1582,0
20240112,104000,213814825,1582,1582,1582,1582,1
20240112,103900,213813243,1571,1573,1573,1571,870
20240112,103800,212445442,1583,1583,1583,1583,0
20240112,103700,212445442,1583,1574,1583,1574,501
20240112,103600,211656859,1575,1575,1575,1575,360
20240112,103500,211089859,1575,1575,1575,1575,1
20240112,103400,211088284,1575,1575,1575,1575,0
20240112,103300,211088284,1575,1575,1575,1575,21
20240112,103200,211055209,1575,1578,1578,1575,3148
20240112,103100,206093655,1587,1587,1587,1587,0
20240112,103000,206093655,1587,1587,1587,1587,1
20240112,102900,206092068,1587,1587,1587,1587,100
20240112,102800,205933368,1587,1577,1587,1577,1622
20240112,102700,203364773,1580,1580,1580,1580,1000
20240112,102600,201784773,1578,1578,1578,1578,802
20240112,102500,200519217,1580,1578,1580,1578,243
20240112,102400,200135761,1578,1579,1579,1578,718
20240112,102300,199002717,1580,1580,1580,1580,6
20240112,102200,198993237,1587,1587,1587,1587,400
20240112,102100,198358437,1587,1587,1587,1587,2
20240112,102000,198355263,1587,1579,1587,1579,501
20240112,101900,197564176,1587,1587,1587,1587,2
20240112,101800,197561002,1579,1587,1587,1579,551
20240112,101700,196690565,1587,1581,1587,1578,310
20240112,101600,196200944,1587,1587,1587,1587,1
20240112,101500,196199357,1587,1587,1587,1587,0
20240112,101400,196199357,1587,1587,1587,1587,0
20240112,101300,196199357,1587,1587,1587,1587,0
20240112,101200,196199357,1587,1587,1587,1587,5
20240112,101100,196191422,1587,1586,1587,1586,102
20240112,101000,196029648,1587,1587,1587,1587,1
20240112,100900,196028061,1587,1587,1587,1587,1
20240112,100800,196026474,1589,1589,1589,1589,0
20240112,100700,196026474,1589,1589,1589,1589,1
20240112,100600,196024885,1589,1589,1589,1589,0
20240112,100500,196024885,1589,1589,1589,1589,1
20240112,100400,196023296,1589,1589,1589,1589,0
20240112,100300,196023296,1589,1589,1589,1589,0
20240112,100200,196023296,1589,1589,1589,1589,1
20240112,100100,196021707,1589,1589,1589,1589,3
20240112,100000,196016940,1589,1589,1589,1589,1
20240112,095900,196015351,1589,1589,1589,1589,0
20240112,095800,196015351,1589,1589,1589,1589,0
20240112,095700,196015351,1589,1589,1589,1589,1
20240112,095600,196013762,1590,1590,1590,1590,0
20240112,095500,196013762,1590,1590,1590,1590,151
20240112,095400,195773672,1590,1590,1590,1590,178
20240112,095300,195490652,1591,1593,1593,1591,10
20240112,095200,195474740,1593,1593,1593,1584,7181
20240112,095100,184099649,1593,1578,1593,1577,359
20240112,095000,183533046,1577,1586,1593,1577,211
20240112,094900,183198472,1595,1595,1595,1595,101
20240112,094800,183037377,1597,1588,1597,1587,147
20240112,094700,182803952,1597,1597,1597,1597,1
20240112,094600,182802355,1596,1597,1597,1596,2114
20240112,094500,179428361,1597,1582,1597,1582,6551
20240112,094400,169047364,1582,1582,1582,1576,2622
20240112,094300,164901986,1582,1578,1582,1576,2040
20240112,094200,161679939,1578,1567,1579,1567,1369
20240112,094100,159521329,1568,1558,1568,1558,3951
20240112,094000,153349986,1555,1566,1566,1555,1030
20240112,093900,151746826,1566,1568,1568,1551,4031
20240112,093800,145490128,1562,1560,1562,1552,13065
20240112,093700,125141554,1560,1569,1570,1560,6237
20240112,093600,115408067,1570,1570,1570,1570,0
20240112,093500,115408067,1570,1570,1570,1561,935
20240112,093400,113942160,1570,1578,1578,1560,8747
20240112,093300,100250347,1578,1579,1579,1570,1608
20240112,093200,97717621,1579,1571,1580,1570,1633
20240112,093100,95153085,1572,1581,1581,1572,2511
20240112,093000,91202047,1578,1578,1581,1578,462
20240112,092900,90472255,1581,1581,1581,1581,1
20240112,092800,90470674,1581,1575,1581,1574,4190
20240112,092700,83870691,1581,1580,1581,1575,3875
20240112,092600,77754943,1581,1582,1582,1581,7156
20240112,092500,66435687,1583,1583,1583,1582,3555
20240112,092400,60808177,1583,1583,1583,1582,4795
20240112,092300,53219767,1584,1589,1589,1584,2143
20240112,092200,49819027,1591,1591,1591,1589,1471
20240112,092100,47480109,1591,1591,1591,1591,66
20240112,092000,47375103,1600,1600,1600,1600,1
20240112,091900,47373503,1590,1592,1592,1590,2533
20240112,091800,43344178,1600,1592,1600,1592,188
20240112,091700,43044874,1593,1595,1595,1593,15
20240112,091600,43020976,1596,1597,1597,1596,2
20240112,091500,43017783,1601,1600,1601,1600,598
20240112,091400,42060889,1592,1593,1593,1592,1356
20240112,091300,39901837,1600,1600,1600,1600,1
20240112,091200,39900237,1600,1600,1600,1600,150
20240112,091100,39660237,1600,1601,1601,1600,115
20240112,091000,39476137,1601,1601,1601,1601,0
20240112,090900,39476137,1601,1601,1601,1601,1
20240112,090800,39474536,1601,1601,1601,1601,0
20240112,090700,39474536,1601,1594,1601,1594,67
20240112,090600,39367731,1591,1591,1591,1591,0
20240112,090500,39367731,1591,1610,1610,1591,13755
20240112,090400,17347557,1610,1603,1610,1603,2
20240112,090300,17344344,1603,1603,1603,1602,1500
20240112,090200,14939900,1601,1610,1616,1601,6008
20240112,090100,5317512,1604,1619,1620,1604,1086
20240112,090000,3558589,1619,1601,1619,1601,2211