stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185900,117956494,1503,1503,1503,1503,596
20240105,185800,117956494,1503,1503,1503,1503,0
20240105,185700,117956494,1503,1503,1503,1503,0
20240105,185600,117956494,1503,1503,1503,1503,0
20240105,185500,117956494,1503,1503,1503,1503,0
20240105,185400,117956494,1503,1503,1503,1503,0
20240105,185300,117956494,1503,1503,1503,1503,0
20240105,185200,117956494,1503,1503,1503,1503,0
20240105,185100,117956494,1503,1503,1503,1503,0
20240105,185000,117956494,1503,1503,1503,1503,0
20240105,184900,117956494,1503,1503,1503,1503,0
20240105,184800,117956494,1503,1503,1503,1503,0
20240105,184700,117956494,1503,1503,1503,1503,0
20240105,184600,117956494,1503,1503,1503,1503,0
20240105,184500,117956494,1503,1503,1503,1503,0
20240105,184400,117956494,1503,1503,1503,1503,0
20240105,184300,117956494,1503,1503,1503,1503,0
20240105,184200,117956494,1503,1503,1503,1503,0
20240105,184100,117956494,1503,1503,1503,1503,0
20240105,184000,117956494,1503,1503,1503,1503,0
20240105,183900,117956494,1503,1503,1503,1503,0
20240105,183800,117956494,1503,1503,1503,1503,0
20240105,183700,117956494,1503,1503,1503,1503,0
20240105,183600,117956494,1503,1503,1503,1503,0
20240105,183500,117956494,1503,1503,1503,1503,0
20240105,183400,117956494,1503,1503,1503,1503,0
20240105,183300,117956494,1503,1503,1503,1503,0
20240105,183200,117956494,1503,1503,1503,1503,0
20240105,183100,117956494,1503,1503,1503,1503,0
20240105,183000,117956494,1503,1503,1503,1503,0
20240105,182900,117956494,1503,1503,1503,1503,596
20240105,182800,117956494,1503,1503,1503,1503,0
20240105,182700,117956494,1503,1503,1503,1503,0
20240105,182600,117956494,1503,1503,1503,1503,0
20240105,182500,117956494,1503,1503,1503,1503,0
20240105,182400,117956494,1503,1503,1503,1503,0
20240105,182300,117956494,1503,1503,1503,1503,0
20240105,182200,117956494,1503,1503,1503,1503,0
20240105,182100,117956494,1503,1503,1503,1503,0
20240105,182000,117956494,1503,1503,1503,1503,0
20240105,181900,117956494,1503,1503,1503,1503,0
20240105,181800,117956494,1503,1503,1503,1503,0
20240105,181700,117956494,1503,1503,1503,1503,0
20240105,181600,117956494,1503,1503,1503,1503,0
20240105,181500,117956494,1503,1503,1503,1503,0
20240105,181400,117956494,1503,1503,1503,1503,0
20240105,181300,117956494,1503,1503,1503,1503,0
20240105,181200,117956494,1503,1503,1503,1503,0
20240105,181100,117956494,1503,1503,1503,1503,0
20240105,181000,117956494,1503,1503,1503,1503,0
20240105,180900,117956494,1503,1503,1503,1503,0
20240105,180800,117956494,1503,1503,1503,1503,0
20240105,180700,117956494,1503,1503,1503,1503,0
20240105,180600,117956494,1503,1503,1503,1503,0
20240105,180500,117956494,1503,1503,1503,1503,0
20240105,180400,117956494,1503,1503,1503,1503,0
20240105,180300,117956494,1503,1503,1503,1503,0
20240105,180200,117956494,1503,1503,1503,1503,0
20240105,180100,117956494,1503,1503,1503,1503,0
20240105,180000,117956494,1503,1503,1503,1503,0
20240105,175900,117956494,1503,1503,1503,1503,596
20240105,175800,117956494,1503,1503,1503,1503,0
20240105,175700,117956494,1503,1503,1503,1503,0
20240105,175600,117956494,1503,1503,1503,1503,0
20240105,175500,117956494,1503,1503,1503,1503,0
20240105,175400,117956494,1503,1503,1503,1503,0
20240105,175300,117956494,1503,1503,1503,1503,0
20240105,175200,117956494,1503,1503,1503,1503,0
20240105,175100,117956494,1503,1503,1503,1503,0
20240105,175000,117956494,1503,1503,1503,1503,0
20240105,174900,117956494,1503,1503,1503,1503,0
20240105,174800,117956494,1503,1503,1503,1503,0
20240105,174700,117956494,1503,1503,1503,1503,0
20240105,174600,117956494,1503,1503,1503,1503,0
20240105,174500,117956494,1503,1503,1503,1503,0
20240105,174400,117956494,1503,1503,1503,1503,0
20240105,174300,117956494,1503,1503,1503,1503,0
20240105,174200,117956494,1503,1503,1503,1503,0
20240105,174100,117956494,1503,1503,1503,1503,0
20240105,174000,117956494,1503,1503,1503,1503,0
20240105,173900,117956494,1503,1503,1503,1503,0
20240105,173800,117956494,1503,1503,1503,1503,0
20240105,173700,117956494,1503,1503,1503,1503,0
20240105,173600,117956494,1503,1503,1503,1503,0
20240105,173500,117956494,1503,1503,1503,1503,0
20240105,173400,117956494,1503,1503,1503,1503,0
20240105,173300,117956494,1503,1503,1503,1503,0
20240105,173200,117956494,1503,1503,1503,1503,0
20240105,173100,117956494,1503,1503,1503,1503,0
20240105,173000,117956494,1503,1503,1503,1503,0
20240105,172900,117956494,1503,1503,1503,1503,596
20240105,172800,117956494,1503,1503,1503,1503,0
20240105,172700,117956494,1503,1503,1503,1503,0
20240105,172600,117956494,1503,1503,1503,1503,0
20240105,172500,117956494,1503,1503,1503,1503,0
20240105,172400,117956494,1503,1503,1503,1503,0
20240105,172300,117956494,1503,1503,1503,1503,0
20240105,172200,117956494,1503,1503,1503,1503,0
20240105,172100,117956494,1503,1503,1503,1503,0
20240105,172000,117956494,1503,1503,1503,1503,0
20240105,171900,117956494,1503,1503,1503,1503,0
20240105,171800,117956494,1503,1503,1503,1503,0
20240105,171700,117956494,1503,1503,1503,1503,0
20240105,171600,117956494,1503,1503,1503,1503,0
20240105,171500,117956494,1503,1503,1503,1503,0
20240105,171400,117956494,1503,1503,1503,1503,0
20240105,171300,117956494,1503,1503,1503,1503,0
20240105,171200,117956494,1503,1503,1503,1503,0
20240105,171100,117956494,1503,1503,1503,1503,0
20240105,171000,117956494,1503,1503,1503,1503,0
20240105,170900,117956494,1503,1503,1503,1503,0
20240105,170800,117956494,1503,1503,1503,1503,0
20240105,170700,117956494,1503,1503,1503,1503,0
20240105,170600,117956494,1503,1503,1503,1503,0
20240105,170500,117956494,1503,1503,1503,1503,0
20240105,170400,117956494,1503,1503,1503,1503,0
20240105,170300,117956494,1503,1503,1503,1503,0
20240105,170200,117956494,1503,1503,1503,1503,0
20240105,170100,117956494,1503,1503,1503,1503,0
20240105,170000,117956494,1503,1503,1503,1503,0
20240105,165900,117956494,1503,1503,1503,1503,596
20240105,165800,117956494,1503,1503,1503,1503,0
20240105,165700,117956494,1503,1503,1503,1503,0
20240105,165600,117956494,1503,1503,1503,1503,0
20240105,165500,117956494,1503,1503,1503,1503,0
20240105,165400,117956494,1503,1503,1503,1503,0
20240105,165300,117956494,1503,1503,1503,1503,0
20240105,165200,117956494,1503,1503,1503,1503,0
20240105,165100,117956494,1503,1503,1503,1503,0
20240105,165000,117956494,1503,1503,1503,1503,0
20240105,164900,117956494,1503,1503,1503,1503,0
20240105,164800,117956494,1503,1503,1503,1503,0
20240105,164700,117956494,1503,1503,1503,1503,0
20240105,164600,117956494,1503,1503,1503,1503,0
20240105,164500,117956494,1503,1503,1503,1503,0
20240105,164400,117956494,1503,1503,1503,1503,0
20240105,164300,117956494,1503,1503,1503,1503,0
20240105,164200,117956494,1503,1503,1503,1503,0
20240105,164100,117956494,1503,1503,1503,1503,0
20240105,164000,117956494,1503,1503,1503,1503,0
20240105,163900,117956494,1503,1503,1503,1503,0
20240105,163800,117956494,1503,1503,1503,1503,0
20240105,163700,117956494,1503,1503,1503,1503,0
20240105,163600,117956494,1503,1503,1503,1503,0
20240105,163500,117956494,1503,1503,1503,1503,0
20240105,163400,117956494,1503,1503,1503,1503,0
20240105,163300,117956494,1503,1503,1503,1503,0
20240105,163200,117956494,1503,1503,1503,1503,0
20240105,163100,117956494,1503,1503,1503,1503,0
20240105,163000,117956494,1503,1503,1503,1503,0
20240105,162900,117956494,1503,1503,1503,1503,596
20240105,162800,117956494,1503,1503,1503,1503,0
20240105,162700,117956494,1503,1503,1503,1503,0
20240105,162600,117956494,1503,1503,1503,1503,0
20240105,162500,117956494,1503,1503,1503,1503,0
20240105,162400,117956494,1503,1503,1503,1503,0
20240105,162300,117956494,1503,1503,1503,1503,0
20240105,162200,117956494,1503,1503,1503,1503,0
20240105,162100,117956494,1503,1503,1503,1503,0
20240105,162000,117956494,1503,1503,1503,1503,0
20240105,161900,117956494,1503,1503,1503,1503,0
20240105,161800,117956494,1503,1503,1503,1503,0
20240105,161700,117956494,1503,1503,1503,1503,0
20240105,161600,117956494,1503,1503,1503,1503,0
20240105,161500,117956494,1503,1503,1503,1503,0
20240105,161400,117956494,1503,1503,1503,1503,0
20240105,161300,117956494,1503,1503,1503,1503,0
20240105,161200,117956494,1503,1503,1503,1503,0
20240105,161100,117956494,1503,1503,1503,1503,0
20240105,161000,117956494,1503,1503,1503,1503,0
20240105,160900,117956494,1503,1503,1503,1503,0
20240105,160800,117956494,1503,1503,1503,1503,0
20240105,160700,117956494,1503,1503,1503,1503,0
20240105,160600,117956494,1503,1503,1503,1503,0
20240105,160500,117956494,1503,1503,1503,1503,0
20240105,160400,117956494,1503,1503,1503,1503,0
20240105,160300,117956494,1503,1503,1503,1503,0
20240105,160200,117956494,1503,1503,1503,1503,0
20240105,160100,117956494,1503,1503,1503,1503,0
20240105,160000,117956494,1503,1503,1503,1503,0
20240105,155900,117956494,1503,1503,1503,1503,596
20240105,155800,117956494,1503,1503,1503,1503,0
20240105,155700,117956494,1503,1503,1503,1503,0
20240105,155600,117956494,1503,1503,1503,1503,0
20240105,155500,117956494,1503,1503,1503,1503,0
20240105,155400,117956494,1503,1503,1503,1503,0
20240105,155300,117956494,1503,1503,1503,1503,0
20240105,155200,117956494,1503,1503,1503,1503,0
20240105,155100,117956494,1503,1503,1503,1503,0
20240105,155000,117956494,1503,1503,1503,1503,0
20240105,154900,117956494,1503,1503,1503,1503,0
20240105,154800,117956494,1503,1503,1503,1503,0
20240105,154700,117956494,1503,1503,1503,1503,0
20240105,154600,117956494,1503,1503,1503,1503,0
20240105,154500,117956494,1503,1503,1503,1503,0
20240105,154400,117956494,1503,1503,1503,1503,0
20240105,154300,117956494,1503,1503,1503,1503,0
20240105,154200,117956494,1503,1503,1503,1503,0
20240105,154100,117956494,1503,1503,1503,1503,0
20240105,154000,117956494,1503,1503,1503,1503,0
20240105,153900,117956494,1503,1503,1503,1503,0
20240105,153800,117956494,1503,1503,1503,1503,0
20240105,153700,117956494,1503,1503,1503,1503,0
20240105,153600,117956494,1503,1503,1503,1503,0
20240105,153500,117956494,1503,1503,1503,1503,0
20240105,153400,117956494,1503,1503,1503,1503,0
20240105,153300,117956494,1503,1503,1503,1503,0
20240105,153200,117956494,1503,1503,1503,1503,0
20240105,153100,117956494,1503,1503,1503,1503,0
20240105,153000,117956494,1503,1503,1503,1503,596
20240105,152900,117060706,1503,1503,1503,1503,0
20240105,152800,117060706,1503,1503,1503,1503,0
20240105,152700,117060706,1503,1503,1503,1503,0
20240105,152600,117060706,1503,1503,1503,1503,0
20240105,152500,117060706,1503,1503,1503,1503,0
20240105,152400,117060706,1503,1503,1503,1503,0
20240105,152300,117060706,1503,1503,1503,1503,0
20240105,152200,117060706,1503,1503,1503,1503,0
20240105,152100,117060706,1503,1503,1503,1503,0
20240105,152000,117060706,1503,1503,1503,1503,0
20240105,151900,117060706,1503,1503,1503,1503,0
20240105,151800,117060706,1503,1503,1503,1503,1
20240105,151700,117059203,1500,1500,1500,1500,0
20240105,151600,117059203,1500,1500,1500,1500,20
20240105,151500,117029203,1500,1500,1500,1500,278
20240105,151400,116612203,1501,1501,1501,1501,7
20240105,151300,116601696,1500,1500,1500,1500,0
20240105,151200,116601696,1500,1500,1500,1500,0
20240105,151100,116601696,1500,1500,1500,1500,2473
20240105,151000,112892196,1501,1501,1501,1501,0
20240105,150900,112892196,1501,1501,1501,1501,0
20240105,150800,112892196,1501,1501,1501,1501,1000
20240105,150700,111391196,1500,1500,1500,1500,202
20240105,150600,111088196,1500,1501,1501,1500,590
20240105,150500,110203156,1501,1501,1501,1501,80
20240105,150400,110083076,1501,1501,1501,1501,0
20240105,150300,110083076,1501,1501,1501,1501,2
20240105,150200,110080074,1501,1501,1501,1501,4
20240105,150100,110074070,1500,1501,1501,1500,2350
20240105,150000,106548304,1501,1501,1501,1501,103
20240105,145900,106393701,1503,1503,1503,1503,0
20240105,145800,106393701,1503,1503,1503,1503,0
20240105,145700,106393701,1503,1503,1503,1503,0
20240105,145600,106393701,1503,1503,1503,1503,51
20240105,145500,106317048,1501,1501,1501,1501,96
20240105,145400,106172952,1500,1503,1503,1500,71
20240105,145300,106066254,1503,1503,1503,1503,5
20240105,145200,106058739,1503,1503,1503,1503,0
20240105,145100,106058739,1503,1503,1503,1503,0
20240105,145000,106058739,1503,1503,1503,1503,0
20240105,144900,106058739,1503,1503,1503,1503,0
20240105,144800,106058739,1503,1503,1503,1503,0
20240105,144700,106058739,1503,1503,1503,1503,11
20240105,144600,106042206,1505,1505,1505,1505,0
20240105,144500,106042206,1505,1505,1505,1505,0
20240105,144400,106042206,1505,1505,1505,1505,4
20240105,144300,106036186,1500,1500,1500,1500,0
20240105,144200,106036186,1500,1500,1500,1500,0
20240105,144100,106036186,1500,1500,1500,1500,960
20240105,144000,104596186,1500,1500,1500,1500,1
20240105,143900,104594686,1500,1500,1500,1500,0
20240105,143800,104594686,1500,1500,1500,1500,0
20240105,143700,104594686,1500,1500,1500,1500,0
20240105,143600,104594686,1500,1500,1500,1500,0
20240105,143500,104594686,1500,1500,1500,1500,0
20240105,143400,104594686,1500,1500,1500,1500,0
20240105,143300,104594686,1500,1500,1500,1500,0
20240105,143200,104594686,1500,1500,1500,1500,0
20240105,143100,104594686,1500,1500,1500,1500,0
20240105,143000,104594686,1500,1500,1500,1500,0
20240105,142900,104594686,1500,1500,1500,1500,1
20240105,142800,104593186,1505,1505,1505,1505,0
20240105,142700,104593186,1505,1505,1505,1505,0
20240105,142600,104593186,1505,1505,1505,1505,0
20240105,142500,104593186,1505,1505,1505,1505,0
20240105,142400,104593186,1505,1505,1505,1505,0
20240105,142300,104593186,1505,1505,1505,1505,0
20240105,142200,104593186,1505,1505,1505,1505,0
20240105,142100,104593186,1505,1505,1505,1505,0
20240105,142000,104593186,1505,1505,1505,1505,130
20240105,141900,104397536,1505,1505,1505,1505,0
20240105,141800,104397536,1505,1505,1505,1505,0
20240105,141700,104397536,1505,1505,1505,1505,0
20240105,141600,104397536,1505,1505,1505,1505,0
20240105,141500,104397536,1505,1505,1505,1505,0
20240105,141400,104397536,1505,1505,1505,1505,0
20240105,141300,104397536,1505,1505,1505,1505,0
20240105,141200,104397536,1505,1505,1505,1505,0
20240105,141100,104397536,1505,1501,1505,1501,10
20240105,141000,104382502,1501,1501,1501,1501,0
20240105,140900,104382502,1501,1501,1501,1501,90
20240105,140800,104247412,1501,1501,1501,1501,0
20240105,140700,104247412,1501,1504,1504,1501,16
20240105,140600,104223376,1505,1505,1505,1505,0
20240105,140500,104223376,1505,1505,1505,1505,1400
20240105,140400,102116376,1505,1505,1505,1505,0
20240105,140300,102116376,1505,1505,1505,1505,0
20240105,140200,102116376,1505,1505,1505,1505,0
20240105,140100,102116376,1505,1505,1505,1505,0
20240105,140000,102116376,1505,1505,1505,1505,200
20240105,135900,101815376,1506,1506,1506,1506,0
20240105,135800,101815376,1506,1506,1506,1506,0
20240105,135700,101815376,1506,1506,1506,1506,0
20240105,135600,101815376,1506,1506,1506,1506,0
20240105,135500,101815376,1506,1506,1506,1506,145
20240105,135400,101597006,1506,1506,1506,1506,0
20240105,135300,101597006,1506,1499,1506,1499,73
20240105,135200,101487565,1505,1505,1505,1505,3000
20240105,135100,96972565,1506,1505,1506,1505,2002
20240105,135000,93959553,1505,1505,1505,1505,10
20240105,134900,93944503,1505,1505,1505,1505,325
20240105,134800,93455378,1505,1505,1505,1505,984
20240105,134700,91974458,1505,1505,1505,1505,0
20240105,134600,91974458,1505,1505,1505,1505,1
20240105,134500,91972953,1505,1503,1505,1503,2003
20240105,134400,88960984,1501,1501,1501,1501,500
20240105,134300,88210484,1500,1500,1500,1500,0
20240105,134200,88210484,1500,1500,1500,1500,0
20240105,134100,88210484,1500,1500,1500,1500,0
20240105,134000,88210484,1500,1500,1500,1500,470
20240105,133900,87505484,1499,1499,1499,1499,0
20240105,133800,87505484,1499,1499,1499,1499,0
20240105,133700,87505484,1499,1499,1499,1499,0
20240105,133600,87505484,1499,1499,1499,1499,0
20240105,133500,87505484,1499,1499,1499,1499,0
20240105,133400,87505484,1499,1499,1499,1499,0
20240105,133300,87505484,1499,1499,1499,1499,413
20240105,133200,86886397,1499,1499,1499,1499,125
20240105,133100,86699022,1499,1499,1499,1499,0
20240105,133000,86699022,1499,1499,1499,1499,0
20240105,132900,86699022,1499,1499,1499,1499,20
20240105,132800,86669042,1499,1499,1499,1499,0
20240105,132700,86669042,1499,1499,1499,1499,14
20240105,132600,86648056,1499,1499,1499,1499,0
20240105,132500,86648056,1499,1499,1499,1499,0
20240105,132400,86648056,1499,1499,1499,1499,66
20240105,132300,86549122,1500,1500,1500,1500,0
20240105,132200,86549122,1500,1500,1500,1500,0
20240105,132100,86549122,1500,1500,1500,1500,0
20240105,132000,86549122,1500,1500,1500,1500,0
20240105,131900,86549122,1500,1500,1500,1500,0
20240105,131800,86549122,1500,1500,1500,1500,0
20240105,131700,86549122,1500,1500,1500,1500,20
20240105,131600,86519122,1501,1501,1501,1501,0
20240105,131500,86519122,1501,1501,1501,1501,0
20240105,131400,86519122,1501,1501,1501,1501,0
20240105,131300,86519122,1501,1501,1501,1501,137
20240105,131200,86313485,1502,1503,1503,1502,83
20240105,131100,86188816,1503,1503,1503,1503,0
20240105,131000,86188816,1503,1503,1503,1503,0
20240105,130900,86188816,1503,1503,1503,1503,0
20240105,130800,86188816,1503,1503,1503,1503,0
20240105,130700,86188816,1503,1504,1504,1503,166
20240105,130600,85939218,1504,1504,1504,1504,88
20240105,130500,85806866,1504,1504,1504,1504,89
20240105,130400,85673010,1504,1504,1504,1504,0
20240105,130300,85673010,1504,1504,1504,1504,0
20240105,130200,85673010,1504,1504,1504,1504,0
20240105,130100,85673010,1504,1504,1504,1504,11
20240105,130000,85656466,1504,1503,1504,1503,124
20240105,125900,85470055,1503,1503,1503,1503,15
20240105,125800,85447510,1503,1503,1503,1503,70
20240105,125700,85342300,1503,1503,1503,1503,0
20240105,125600,85342300,1503,1504,1504,1503,86
20240105,125500,85213022,1504,1504,1504,1504,5
20240105,125400,85205502,1504,1504,1504,1504,86
20240105,125300,85076158,1504,1504,1504,1504,100
20240105,125200,84925758,1504,1504,1504,1504,0
20240105,125100,84925758,1504,1504,1504,1504,198
20240105,125000,84627966,1504,1504,1504,1504,0
20240105,124900,84627966,1504,1504,1504,1504,1
20240105,124800,84626462,1506,1506,1506,1506,0
20240105,124700,84626462,1506,1506,1506,1506,0
20240105,124600,84626462,1506,1506,1506,1506,0
20240105,124500,84626462,1506,1506,1506,1506,0
20240105,124400,84626462,1506,1506,1506,1506,0
20240105,124300,84626462,1506,1506,1506,1506,0
20240105,124200,84626462,1506,1506,1506,1506,1000
20240105,124100,83120462,1506,1506,1506,1506,2000
20240105,124000,80108462,1497,1497,1497,1497,0
20240105,123900,80108462,1497,1497,1497,1497,0
20240105,123800,80108462,1497,1497,1497,1497,0
20240105,123700,80108462,1497,1497,1497,1497,100
20240105,123600,79958762,1505,1505,1505,1505,0
20240105,123500,79958762,1505,1505,1505,1505,0
20240105,123400,79958762,1505,1504,1505,1504,1000
20240105,123300,78453861,1505,1505,1505,1505,0
20240105,123200,78453861,1505,1498,1505,1497,717
20240105,123100,77380404,1498,1498,1498,1498,31
20240105,123000,77333966,1506,1506,1506,1506,0
20240105,122900,77333966,1506,1506,1506,1506,0
20240105,122800,77333966,1506,1506,1506,1506,51
20240105,122700,77257160,1506,1506,1506,1506,0
20240105,122600,77257160,1506,1506,1506,1506,0
20240105,122500,77257160,1506,1506,1506,1506,0
20240105,122400,77257160,1506,1506,1506,1506,0
20240105,122300,77257160,1506,1506,1506,1506,50
20240105,122200,77181860,1506,1506,1506,1506,1200
20240105,122100,75374660,1506,1506,1506,1506,0
20240105,122000,75374660,1506,1502,1506,1502,5000
20240105,121900,67852338,1502,1502,1502,1502,166
20240105,121800,67603006,1502,1502,1502,1502,0
20240105,121700,67603006,1502,1502,1502,1502,452
20240105,121600,66924102,1504,1504,1504,1504,0
20240105,121500,66924102,1504,1504,1504,1504,0
20240105,121400,66924102,1504,1504,1504,1504,5
20240105,121300,66916582,1505,1505,1505,1505,200
20240105,121200,66615582,1502,1502,1502,1502,297
20240105,121100,66169488,1502,1502,1502,1502,0
20240105,121000,66169488,1502,1499,1502,1499,2000
20240105,120900,63170947,1495,1499,1499,1495,1224
20240105,120800,61340247,1499,1499,1499,1499,3
20240105,120700,61335750,1496,1496,1496,1496,0
20240105,120600,61335750,1496,1496,1496,1496,0
20240105,120500,61335750,1496,1499,1499,1496,2540
20240105,120400,57533858,1499,1499,1499,1499,3
20240105,120300,57529361,1498,1498,1498,1498,127
20240105,120200,57339115,1498,1498,1498,1498,72
20240105,120100,57231259,1499,1499,1499,1499,35
20240105,120000,57178794,1498,1498,1498,1498,93
20240105,115900,57039480,1498,1498,1498,1498,0
20240105,115800,57039480,1498,1498,1498,1498,106
20240105,115700,56880692,1499,1499,1499,1499,0
20240105,115600,56880692,1499,1499,1499,1499,1
20240105,115500,56879193,1499,1499,1499,1499,100
20240105,115400,56729293,1499,1499,1499,1499,1
20240105,115300,56727794,1499,1499,1499,1499,100
20240105,115200,56577894,1499,1499,1499,1499,1
20240105,115100,56576395,1499,1499,1499,1499,900
20240105,115000,55227295,1499,1499,1499,1498,398
20240105,114900,54630896,1499,1499,1499,1499,62
20240105,114800,54537958,1499,1499,1499,1499,2
20240105,114700,54534960,1499,1499,1499,1499,1
20240105,114600,54533461,1499,1499,1499,1499,0
20240105,114500,54533461,1499,1499,1499,1499,1
20240105,114400,54531962,1499,1499,1499,1499,12
20240105,114300,54513974,1499,1499,1499,1499,1
20240105,114200,54512475,1498,1498,1498,1498,0
20240105,114100,54512475,1498,1498,1498,1498,0
20240105,114000,54512475,1498,1498,1498,1498,0
20240105,113900,54512475,1498,1498,1498,1498,700
20240105,113800,53463875,1497,1497,1497,1497,1
20240105,113700,53462378,1496,1496,1496,1496,0
20240105,113600,53462378,1496,1496,1496,1496,0
20240105,113500,53462378,1496,1496,1496,1496,70
20240105,113400,53357658,1497,1498,1498,1497,2
20240105,113300,53354663,1496,1496,1496,1496,0
20240105,113200,53354663,1496,1500,1500,1496,297
20240105,113100,52909930,1500,1500,1500,1500,1
20240105,113000,52908430,1500,1500,1500,1500,1
20240105,112900,52906930,1499,1499,1499,1499,0
20240105,112800,52906930,1499,1499,1499,1499,0
20240105,112700,52906930,1499,1499,1499,1499,301
20240105,112600,52455731,1499,1499,1499,1499,0
20240105,112500,52455731,1499,1499,1499,1499,1
20240105,112400,52454232,1499,1499,1499,1499,0
20240105,112300,52454232,1499,1499,1499,1499,1
20240105,112200,52452733,1499,1499,1499,1499,4
20240105,112100,52446737,1499,1498,1499,1498,10
20240105,112000,52431756,1498,1498,1498,1498,7
20240105,111900,52421270,1496,1496,1496,1496,0
20240105,111800,52421270,1496,1496,1496,1496,0
20240105,111700,52421270,1496,1497,1497,1496,17
20240105,111600,52395837,1496,1496,1496,1496,0
20240105,111500,52395837,1496,1496,1496,1496,28
20240105,111400,52353949,1496,1496,1496,1496,18
20240105,111300,52327021,1496,1496,1496,1496,0
20240105,111200,52327021,1496,1496,1496,1496,802
20240105,111100,51127229,1496,1496,1496,1496,0
20240105,111000,51127229,1496,1496,1496,1496,2
20240105,110900,51124237,1496,1496,1496,1496,11
20240105,110800,51107781,1496,1496,1496,1496,0
20240105,110700,51107781,1496,1496,1496,1496,1
20240105,110600,51106285,1496,1496,1496,1496,14
20240105,110500,51085341,1496,1496,1496,1496,5
20240105,110400,51077861,1496,1496,1496,1496,1
20240105,110300,51076365,1496,1497,1497,1496,4
20240105,110200,51070380,1498,1498,1498,1498,0
20240105,110100,51070380,1498,1498,1498,1498,1
20240105,110000,51068882,1495,1495,1495,1495,0
20240105,105900,51068882,1495,1495,1495,1495,0
20240105,105800,51068882,1495,1495,1495,1495,0
20240105,105700,51068882,1495,1497,1497,1495,408
20240105,105600,50458919,1497,1497,1497,1497,0
20240105,105500,50458919,1497,1497,1497,1497,1
20240105,105400,50457422,1498,1498,1498,1498,2
20240105,105300,50454426,1499,1499,1499,1499,0
20240105,105200,50454426,1499,1499,1499,1499,2
20240105,105100,50451428,1494,1494,1494,1494,0
20240105,105000,50451428,1494,1494,1494,1494,0
20240105,104900,50451428,1494,1494,1494,1494,0
20240105,104800,50451428,1494,1494,1494,1494,0
20240105,104700,50451428,1494,1494,1494,1494,929
20240105,104600,49063502,1494,1494,1494,1494,100
20240105,104500,48914102,1494,1494,1494,1494,1
20240105,104400,48912608,1494,1494,1494,1494,0
20240105,104300,48912608,1494,1494,1494,1494,1
20240105,104200,48911114,1494,1494,1494,1494,0
20240105,104100,48911114,1494,1494,1494,1494,32
20240105,104000,48863306,1494,1494,1494,1494,1
20240105,103900,48861812,1494,1494,1494,1494,0
20240105,103800,48861812,1494,1494,1494,1494,1
20240105,103700,48860318,1494,1494,1494,1494,620
20240105,103600,47934038,1494,1494,1494,1494,1
20240105,103500,47932544,1494,1494,1494,1494,0
20240105,103400,47932544,1494,1494,1494,1494,31
20240105,103300,47886230,1494,1494,1494,1494,20
20240105,103200,47856350,1494,1494,1494,1494,11
20240105,103100,47839916,1494,1494,1494,1494,102
20240105,103000,47687528,1494,1494,1494,1494,1934
20240105,102900,44798132,1494,1494,1494,1494,507
20240105,102800,44040674,1495,1495,1495,1495,10
20240105,102700,44025724,1495,1495,1495,1494,1671
20240105,102600,41528155,1496,1496,1496,1496,1
20240105,102500,41526659,1495,1495,1495,1495,0
20240105,102400,41526659,1495,1495,1495,1495,41
20240105,102300,41465364,1495,1495,1495,1495,1
20240105,102200,41463869,1495,1496,1496,1495,2
20240105,102100,41460878,1494,1494,1494,1494,0
20240105,102000,41460878,1494,1494,1494,1494,0
20240105,101900,41460878,1494,1495,1495,1494,110
20240105,101800,41296536,1494,1494,1494,1494,0
20240105,101700,41296536,1494,1495,1495,1494,109
20240105,101600,41133654,1494,1495,1495,1494,10
20240105,101500,41118713,1493,1493,1493,1493,0
20240105,101400,41118713,1493,1493,1493,1493,0
20240105,101300,41118713,1493,1493,1493,1493,0
20240105,101200,41118713,1493,1494,1494,1493,114
20240105,101100,40948510,1495,1497,1497,1495,55
20240105,101000,40866279,1497,1497,1497,1497,0
20240105,100900,40866279,1497,1497,1497,1497,1
20240105,100800,40864782,1499,1499,1499,1499,0
20240105,100700,40864782,1499,1497,1499,1497,130
20240105,100600,40670030,1493,1493,1493,1493,0
20240105,100500,40670030,1493,1493,1493,1493,0
20240105,100400,40670030,1493,1493,1493,1493,250
20240105,100300,40296780,1492,1497,1497,1492,3649
20240105,100200,34847900,1498,1498,1498,1498,2
20240105,100100,34844904,1498,1498,1498,1498,200
20240105,100000,34545304,1498,1498,1498,1498,0
20240105,095900,34545304,1498,1498,1498,1498,133
20240105,095800,34346070,1498,1498,1498,1498,1
20240105,095700,34344572,1495,1495,1495,1495,0
20240105,095600,34344572,1495,1495,1495,1495,108
20240105,095500,34183112,1495,1495,1495,1495,13
20240105,095400,34163677,1495,1495,1495,1495,1
20240105,095300,34162182,1495,1495,1495,1495,2
20240105,095200,34159192,1494,1497,1497,1494,300
20240105,095100,33710756,1500,1499,1500,1499,56
20240105,095000,33626766,1500,1499,1500,1499,500
20240105,094900,32876776,1500,1500,1500,1500,5
20240105,094800,32869276,1500,1498,1500,1495,278
20240105,094700,32453002,1498,1498,1498,1497,801
20240105,094600,31253116,1499,1499,1499,1499,0
20240105,094500,31253116,1499,1501,1501,1499,966
20240105,094400,29804307,1500,1500,1500,1500,6
20240105,094300,29795307,1501,1502,1502,1501,21
20240105,094200,29763766,1502,1502,1502,1502,300
20240105,094100,29313166,1502,1502,1502,1502,10
20240105,094000,29298146,1502,1503,1503,1502,21
20240105,093900,29266603,1502,1502,1502,1502,0
20240105,093800,29266603,1502,1499,1502,1499,169
20240105,093700,29013092,1499,1499,1499,1499,100
20240105,093600,28863192,1499,1499,1499,1499,0
20240105,093500,28863192,1499,1499,1499,1499,3
20240105,093400,28858695,1499,1499,1499,1499,5
20240105,093300,28851200,1494,1494,1494,1494,1202
20240105,093200,27055412,1495,1495,1495,1495,1
20240105,093100,27053917,1492,1492,1492,1492,0
20240105,093000,27053917,1492,1492,1492,1492,0
20240105,092900,27053917,1492,1492,1492,1492,0
20240105,092800,27053917,1492,1493,1493,1492,21
20240105,092700,27022584,1492,1494,1494,1492,1500
20240105,092600,24782565,1494,1495,1495,1494,50
20240105,092500,24707864,1494,1494,1494,1494,0
20240105,092400,24707864,1494,1495,1495,1494,2012
20240105,092300,21701935,1494,1495,1495,1494,323
20240105,092200,21219320,1496,1499,1499,1496,14
20240105,092100,21198365,1500,1500,1500,1500,1
20240105,092000,21196865,1500,1500,1500,1500,501
20240105,091900,20445365,1500,1500,1500,1500,610
20240105,091800,19530365,1500,1500,1500,1500,1
20240105,091700,19528865,1500,1500,1501,1500,1052
20240105,091600,17950860,1501,1501,1501,1501,10
20240105,091500,17935850,1502,1502,1502,1500,1115
20240105,091400,16263339,1503,1503,1503,1503,201
20240105,091300,15961236,1503,1503,1503,1503,1187
20240105,091200,14177175,1503,1500,1504,1500,4
20240105,091100,14171165,1499,1499,1499,1499,1
20240105,091000,14169666,1492,1492,1492,1492,0
20240105,090900,14169666,1492,1492,1492,1492,0
20240105,090800,14169666,1492,1492,1492,1492,0
20240105,090700,14169666,1492,1492,1492,1492,66
20240105,090600,14071194,1492,1492,1492,1492,890
20240105,090500,12743314,1492,1494,1494,1492,3484
20240105,090400,7543755,1494,1498,1498,1494,839
20240105,090300,6288733,1499,1501,1501,1499,25
20240105,090200,6251233,1509,1509,1509,1509,1
20240105,090100,6249724,1510,1499,1510,1498,2001
20240105,090000,3252194,1510,1498,1510,1498,2171