stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185900,143417801,1486,1486,1486,1486,971
20240108,185800,143417801,1486,1486,1486,1486,0
20240108,185700,143417801,1486,1486,1486,1486,0
20240108,185600,143417801,1486,1486,1486,1486,0
20240108,185500,143417801,1486,1486,1486,1486,0
20240108,185400,143417801,1486,1486,1486,1486,0
20240108,185300,143417801,1486,1486,1486,1486,0
20240108,185200,143417801,1486,1486,1486,1486,0
20240108,185100,143417801,1486,1486,1486,1486,0
20240108,185000,143417801,1486,1486,1486,1486,0
20240108,184900,143417801,1486,1486,1486,1486,0
20240108,184800,143417801,1486,1486,1486,1486,0
20240108,184700,143417801,1486,1486,1486,1486,0
20240108,184600,143417801,1486,1486,1486,1486,0
20240108,184500,143417801,1486,1486,1486,1486,0
20240108,184400,143417801,1486,1486,1486,1486,0
20240108,184300,143417801,1486,1486,1486,1486,0
20240108,184200,143417801,1486,1486,1486,1486,0
20240108,184100,143417801,1486,1486,1486,1486,0
20240108,184000,143417801,1486,1486,1486,1486,0
20240108,183900,143417801,1486,1486,1486,1486,0
20240108,183800,143417801,1486,1486,1486,1486,0
20240108,183700,143417801,1486,1486,1486,1486,0
20240108,183600,143417801,1486,1486,1486,1486,0
20240108,183500,143417801,1486,1486,1486,1486,0
20240108,183400,143417801,1486,1486,1486,1486,0
20240108,183300,143417801,1486,1486,1486,1486,0
20240108,183200,143417801,1486,1486,1486,1486,0
20240108,183100,143417801,1486,1486,1486,1486,0
20240108,183000,143417801,1486,1486,1486,1486,0
20240108,182900,143417801,1486,1486,1486,1486,971
20240108,182800,143417801,1486,1486,1486,1486,0
20240108,182700,143417801,1486,1486,1486,1486,0
20240108,182600,143417801,1486,1486,1486,1486,0
20240108,182500,143417801,1486,1486,1486,1486,0
20240108,182400,143417801,1486,1486,1486,1486,0
20240108,182300,143417801,1486,1486,1486,1486,0
20240108,182200,143417801,1486,1486,1486,1486,0
20240108,182100,143417801,1486,1486,1486,1486,0
20240108,182000,143417801,1486,1486,1486,1486,0
20240108,181900,143417801,1486,1486,1486,1486,0
20240108,181800,143417801,1486,1486,1486,1486,0
20240108,181700,143417801,1486,1486,1486,1486,0
20240108,181600,143417801,1486,1486,1486,1486,0
20240108,181500,143417801,1486,1486,1486,1486,0
20240108,181400,143417801,1486,1486,1486,1486,0
20240108,181300,143417801,1486,1486,1486,1486,0
20240108,181200,143417801,1486,1486,1486,1486,0
20240108,181100,143417801,1486,1486,1486,1486,0
20240108,181000,143417801,1486,1486,1486,1486,0
20240108,180900,143417801,1486,1486,1486,1486,0
20240108,180800,143417801,1486,1486,1486,1486,0
20240108,180700,143417801,1486,1486,1486,1486,0
20240108,180600,143417801,1486,1486,1486,1486,0
20240108,180500,143417801,1486,1486,1486,1486,0
20240108,180400,143417801,1486,1486,1486,1486,0
20240108,180300,143417801,1486,1486,1486,1486,0
20240108,180200,143417801,1486,1486,1486,1486,0
20240108,180100,143417801,1486,1486,1486,1486,0
20240108,180000,143417801,1486,1486,1486,1486,0
20240108,175900,143417801,1486,1486,1486,1486,971
20240108,175800,143417801,1486,1486,1486,1486,0
20240108,175700,143417801,1486,1486,1486,1486,0
20240108,175600,143417801,1486,1486,1486,1486,0
20240108,175500,143417801,1486,1486,1486,1486,0
20240108,175400,143417801,1486,1486,1486,1486,0
20240108,175300,143417801,1486,1486,1486,1486,0
20240108,175200,143417801,1486,1486,1486,1486,0
20240108,175100,143417801,1486,1486,1486,1486,0
20240108,175000,143417801,1486,1486,1486,1486,0
20240108,174900,143417801,1486,1486,1486,1486,0
20240108,174800,143417801,1486,1486,1486,1486,0
20240108,174700,143417801,1486,1486,1486,1486,0
20240108,174600,143417801,1486,1486,1486,1486,0
20240108,174500,143417801,1486,1486,1486,1486,0
20240108,174400,143417801,1486,1486,1486,1486,0
20240108,174300,143417801,1486,1486,1486,1486,0
20240108,174200,143417801,1486,1486,1486,1486,0
20240108,174100,143417801,1486,1486,1486,1486,0
20240108,174000,143417801,1486,1486,1486,1486,0
20240108,173900,143417801,1486,1486,1486,1486,0
20240108,173800,143417801,1486,1486,1486,1486,0
20240108,173700,143417801,1486,1486,1486,1486,0
20240108,173600,143417801,1486,1486,1486,1486,0
20240108,173500,143417801,1486,1486,1486,1486,0
20240108,173400,143417801,1486,1486,1486,1486,0
20240108,173300,143417801,1486,1486,1486,1486,0
20240108,173200,143417801,1486,1486,1486,1486,0
20240108,173100,143417801,1486,1486,1486,1486,0
20240108,173000,143417801,1486,1486,1486,1486,0
20240108,172900,143417801,1486,1486,1486,1486,971
20240108,172800,143417801,1486,1486,1486,1486,0
20240108,172700,143417801,1486,1486,1486,1486,0
20240108,172600,143417801,1486,1486,1486,1486,0
20240108,172500,143417801,1486,1486,1486,1486,0
20240108,172400,143417801,1486,1486,1486,1486,0
20240108,172300,143417801,1486,1486,1486,1486,0
20240108,172200,143417801,1486,1486,1486,1486,0
20240108,172100,143417801,1486,1486,1486,1486,0
20240108,172000,143417801,1486,1486,1486,1486,0
20240108,171900,143417801,1486,1486,1486,1486,0
20240108,171800,143417801,1486,1486,1486,1486,0
20240108,171700,143417801,1486,1486,1486,1486,0
20240108,171600,143417801,1486,1486,1486,1486,0
20240108,171500,143417801,1486,1486,1486,1486,0
20240108,171400,143417801,1486,1486,1486,1486,0
20240108,171300,143417801,1486,1486,1486,1486,0
20240108,171200,143417801,1486,1486,1486,1486,0
20240108,171100,143417801,1486,1486,1486,1486,0
20240108,171000,143417801,1486,1486,1486,1486,0
20240108,170900,143417801,1486,1486,1486,1486,0
20240108,170800,143417801,1486,1486,1486,1486,0
20240108,170700,143417801,1486,1486,1486,1486,0
20240108,170600,143417801,1486,1486,1486,1486,0
20240108,170500,143417801,1486,1486,1486,1486,0
20240108,170400,143417801,1486,1486,1486,1486,0
20240108,170300,143417801,1486,1486,1486,1486,0
20240108,170200,143417801,1486,1486,1486,1486,0
20240108,170100,143417801,1486,1486,1486,1486,0
20240108,170000,143417801,1486,1486,1486,1486,0
20240108,165900,143417801,1486,1486,1486,1486,971
20240108,165800,143417801,1486,1486,1486,1486,0
20240108,165700,143417801,1486,1486,1486,1486,0
20240108,165600,143417801,1486,1486,1486,1486,0
20240108,165500,143417801,1486,1486,1486,1486,0
20240108,165400,143417801,1486,1486,1486,1486,0
20240108,165300,143417801,1486,1486,1486,1486,0
20240108,165200,143417801,1486,1486,1486,1486,0
20240108,165100,143417801,1486,1486,1486,1486,0
20240108,165000,143417801,1486,1486,1486,1486,0
20240108,164900,143417801,1486,1486,1486,1486,0
20240108,164800,143417801,1486,1486,1486,1486,0
20240108,164700,143417801,1486,1486,1486,1486,0
20240108,164600,143417801,1486,1486,1486,1486,0
20240108,164500,143417801,1486,1486,1486,1486,0
20240108,164400,143417801,1486,1486,1486,1486,0
20240108,164300,143417801,1486,1486,1486,1486,0
20240108,164200,143417801,1486,1486,1486,1486,0
20240108,164100,143417801,1486,1486,1486,1486,0
20240108,164000,143417801,1486,1486,1486,1486,0
20240108,163900,143417801,1486,1486,1486,1486,0
20240108,163800,143417801,1486,1486,1486,1486,0
20240108,163700,143417801,1486,1486,1486,1486,0
20240108,163600,143417801,1486,1486,1486,1486,0
20240108,163500,143417801,1486,1486,1486,1486,0
20240108,163400,143417801,1486,1486,1486,1486,0
20240108,163300,143417801,1486,1486,1486,1486,0
20240108,163200,143417801,1486,1486,1486,1486,0
20240108,163100,143417801,1486,1486,1486,1486,0
20240108,163000,143417801,1486,1486,1486,1486,0
20240108,162900,143417801,1486,1486,1486,1486,971
20240108,162800,143417801,1486,1486,1486,1486,0
20240108,162700,143417801,1486,1486,1486,1486,0
20240108,162600,143417801,1486,1486,1486,1486,0
20240108,162500,143417801,1486,1486,1486,1486,0
20240108,162400,143417801,1486,1486,1486,1486,0
20240108,162300,143417801,1486,1486,1486,1486,0
20240108,162200,143417801,1486,1486,1486,1486,0
20240108,162100,143417801,1486,1486,1486,1486,0
20240108,162000,143417801,1486,1486,1486,1486,0
20240108,161900,143417801,1486,1486,1486,1486,0
20240108,161800,143417801,1486,1486,1486,1486,0
20240108,161700,143417801,1486,1486,1486,1486,0
20240108,161600,143417801,1486,1486,1486,1486,0
20240108,161500,143417801,1486,1486,1486,1486,0
20240108,161400,143417801,1486,1486,1486,1486,0
20240108,161300,143417801,1486,1486,1486,1486,0
20240108,161200,143417801,1486,1486,1486,1486,0
20240108,161100,143417801,1486,1486,1486,1486,0
20240108,161000,143417801,1486,1486,1486,1486,0
20240108,160900,143417801,1486,1486,1486,1486,0
20240108,160800,143417801,1486,1486,1486,1486,0
20240108,160700,143417801,1486,1486,1486,1486,0
20240108,160600,143417801,1486,1486,1486,1486,0
20240108,160500,143417801,1486,1486,1486,1486,0
20240108,160400,143417801,1486,1486,1486,1486,0
20240108,160300,143417801,1486,1486,1486,1486,0
20240108,160200,143417801,1486,1486,1486,1486,0
20240108,160100,143417801,1486,1486,1486,1486,0
20240108,160000,143417801,1486,1486,1486,1486,0
20240108,155900,143417801,1486,1486,1486,1486,971
20240108,155800,143417801,1486,1486,1486,1486,0
20240108,155700,143417801,1486,1486,1486,1486,0
20240108,155600,143417801,1486,1486,1486,1486,0
20240108,155500,143417801,1486,1486,1486,1486,0
20240108,155400,143417801,1486,1486,1486,1486,0
20240108,155300,143417801,1486,1486,1486,1486,0
20240108,155200,143417801,1486,1486,1486,1486,0
20240108,155100,143417801,1486,1486,1486,1486,0
20240108,155000,143417801,1486,1486,1486,1486,0
20240108,154900,143417801,1486,1486,1486,1486,0
20240108,154800,143417801,1486,1486,1486,1486,0
20240108,154700,143417801,1486,1486,1486,1486,0
20240108,154600,143417801,1486,1486,1486,1486,0
20240108,154500,143417801,1486,1486,1486,1486,0
20240108,154400,143417801,1486,1486,1486,1486,0
20240108,154300,143417801,1486,1486,1486,1486,0
20240108,154200,143417801,1486,1486,1486,1486,0
20240108,154100,143417801,1486,1486,1486,1486,0
20240108,154000,143417801,1486,1486,1486,1486,0
20240108,153900,143417801,1486,1486,1486,1486,0
20240108,153800,143417801,1486,1486,1486,1486,0
20240108,153700,143417801,1486,1486,1486,1486,0
20240108,153600,143417801,1486,1486,1486,1486,0
20240108,153500,143417801,1486,1486,1486,1486,0
20240108,153400,143417801,1486,1486,1486,1486,0
20240108,153300,143417801,1486,1486,1486,1486,0
20240108,153200,143417801,1486,1486,1486,1486,0
20240108,153100,143417801,1486,1486,1486,1486,0
20240108,153000,143417801,1486,1486,1486,1486,971
20240108,152900,141974895,1485,1485,1485,1485,0
20240108,152800,141974895,1485,1485,1485,1485,0
20240108,152700,141974895,1485,1485,1485,1485,0
20240108,152600,141974895,1485,1485,1485,1485,0
20240108,152500,141974895,1485,1485,1485,1485,0
20240108,152400,141974895,1485,1485,1485,1485,0
20240108,152300,141974895,1485,1485,1485,1485,0
20240108,152200,141974895,1485,1485,1485,1485,0
20240108,152100,141974895,1485,1485,1485,1485,0
20240108,152000,141974895,1485,1485,1485,1485,0
20240108,151900,141974895,1485,1485,1485,1485,0
20240108,151800,141974895,1485,1485,1485,1485,37
20240108,151700,141919950,1484,1484,1484,1484,0
20240108,151600,141919950,1484,1486,1486,1484,46
20240108,151500,141851616,1486,1486,1486,1486,25
20240108,151400,141814466,1486,1486,1486,1486,0
20240108,151300,141814466,1486,1486,1486,1486,1
20240108,151200,141812980,1486,1486,1486,1486,61
20240108,151100,141722334,1486,1486,1486,1486,0
20240108,151000,141722334,1486,1486,1486,1486,1
20240108,150900,141720848,1486,1486,1486,1486,11
20240108,150800,141704502,1486,1486,1486,1486,100
20240108,150700,141555902,1483,1485,1485,1483,1902
20240108,150600,138733508,1485,1485,1485,1485,25
20240108,150500,138696383,1485,1485,1485,1485,185
20240108,150400,138421658,1485,1485,1485,1485,25
20240108,150300,138384533,1485,1485,1485,1485,9
20240108,150200,138371168,1485,1485,1485,1485,26
20240108,150100,138332558,1486,1486,1486,1485,3100
20240108,150000,133727958,1486,1485,1486,1485,2702
20240108,145900,129714786,1486,1485,1486,1485,53
20240108,145800,129636052,1486,1485,1486,1485,1524
20240108,145700,127371912,1485,1485,1485,1485,0
20240108,145600,127371912,1485,1485,1485,1485,0
20240108,145500,127371912,1485,1485,1485,1485,16
20240108,145400,127348152,1486,1485,1486,1485,15
20240108,145300,127325875,1485,1485,1485,1485,17
20240108,145200,127300630,1486,1485,1486,1485,104
20240108,145100,127146110,1486,1486,1486,1486,50
20240108,145000,127071810,1485,1485,1485,1485,226
20240108,144900,126736200,1485,1485,1485,1485,274
20240108,144800,126329310,1485,1485,1485,1485,549
20240108,144700,125514045,1485,1485,1485,1485,0
20240108,144600,125514045,1485,1485,1485,1485,1648
20240108,144500,123066765,1486,1486,1486,1486,2010
20240108,144400,120079905,1486,1486,1486,1486,6
20240108,144300,120070989,1486,1486,1486,1486,918
20240108,144200,118706841,1486,1486,1486,1486,0
20240108,144100,118706841,1486,1486,1486,1486,0
20240108,144000,118706841,1486,1486,1486,1486,2
20240108,143900,118703869,1486,1486,1486,1486,0
20240108,143800,118703869,1486,1486,1486,1486,8
20240108,143700,118691981,1486,1486,1486,1486,24
20240108,143600,118656317,1486,1486,1486,1486,24
20240108,143500,118620653,1486,1486,1486,1486,74
20240108,143400,118510689,1486,1486,1486,1486,157
20240108,143300,118277387,1486,1486,1486,1486,24
20240108,143200,118241723,1487,1487,1487,1487,217
20240108,143100,117919044,1487,1487,1487,1487,8
20240108,143000,117907148,1487,1487,1487,1487,3
20240108,142900,117902687,1487,1487,1487,1487,0
20240108,142800,117902687,1487,1487,1487,1487,24
20240108,142700,117866999,1487,1487,1487,1487,24
20240108,142600,117831311,1487,1487,1487,1487,24
20240108,142500,117795623,1485,1486,1486,1485,340
20240108,142400,117290658,1486,1487,1487,1486,93
20240108,142300,117152382,1487,1487,1487,1487,24
20240108,142200,117116694,1488,1487,1489,1487,35
20240108,142100,117064637,1487,1487,1487,1487,24
20240108,142000,117028949,1487,1488,1488,1487,1024
20240108,141900,115506161,1488,1488,1488,1488,12
20240108,141800,115488305,1488,1488,1488,1488,2
20240108,141700,115485329,1489,1490,1490,1489,1994
20240108,141600,112515271,1490,1490,1490,1490,10
20240108,141500,112500371,1490,1490,1490,1490,0
20240108,141400,112500371,1490,1490,1490,1490,20
20240108,141300,112470571,1489,1488,1489,1488,20
20240108,141200,112440801,1487,1487,1487,1487,0
20240108,141100,112440801,1487,1487,1487,1487,130
20240108,141000,112247491,1486,1486,1486,1486,0
20240108,140900,112247491,1486,1486,1486,1486,0
20240108,140800,112247491,1486,1486,1486,1486,0
20240108,140700,112247491,1486,1486,1486,1486,0
20240108,140600,112247491,1486,1486,1486,1486,1908
20240108,140500,109412203,1486,1486,1486,1486,0
20240108,140400,109412203,1486,1485,1486,1485,13
20240108,140300,109392888,1486,1486,1486,1486,0
20240108,140200,109392888,1486,1486,1486,1486,8
20240108,140100,109381000,1486,1486,1486,1486,2
20240108,140000,109378028,1485,1485,1485,1485,50
20240108,135900,109303778,1485,1485,1485,1485,0
20240108,135800,109303778,1485,1485,1485,1485,2
20240108,135700,109300808,1485,1485,1485,1485,6
20240108,135600,109291898,1486,1486,1486,1486,0
20240108,135500,109291898,1486,1486,1486,1486,26
20240108,135400,109253262,1485,1485,1485,1485,0
20240108,135300,109253262,1485,1485,1485,1485,10
20240108,135200,109238412,1484,1484,1484,1484,0
20240108,135100,109238412,1484,1484,1484,1484,20
20240108,135000,109208732,1485,1485,1485,1485,100
20240108,134900,109060232,1486,1484,1486,1484,265
20240108,134800,108666856,1484,1486,1486,1484,2
20240108,134700,108663886,1484,1485,1485,1484,25
20240108,134600,108626774,1485,1485,1485,1485,15
20240108,134500,108604499,1486,1488,1488,1485,7436
20240108,134400,97558126,1489,1489,1489,1489,13
20240108,134300,97538769,1490,1490,1490,1490,0
20240108,134200,97538769,1490,1490,1490,1490,0
20240108,134100,97538769,1490,1490,1490,1490,30
20240108,134000,97494069,1490,1490,1490,1490,0
20240108,133900,97494069,1490,1490,1490,1490,0
20240108,133800,97494069,1490,1490,1490,1490,100
20240108,133700,97345069,1492,1492,1492,1492,0
20240108,133600,97345069,1492,1492,1492,1492,0
20240108,133500,97345069,1492,1491,1492,1491,4
20240108,133400,97339102,1488,1488,1488,1488,800
20240108,133300,96148702,1488,1488,1488,1488,300
20240108,133200,95702302,1488,1488,1488,1488,0
20240108,133100,95702302,1488,1489,1489,1488,1149
20240108,133000,93992489,1488,1488,1488,1488,64
20240108,132900,93897257,1489,1489,1489,1489,0
20240108,132800,93897257,1489,1489,1489,1489,3058
20240108,132700,89343895,1490,1490,1490,1490,0
20240108,132600,89343895,1490,1490,1490,1490,0
20240108,132500,89343895,1490,1490,1490,1490,0
20240108,132400,89343895,1490,1490,1490,1490,2501
20240108,132300,85617405,1490,1491,1491,1490,2500
20240108,132200,81892404,1492,1492,1492,1492,0
20240108,132100,81892404,1492,1492,1492,1491,1416
20240108,132000,79781059,1492,1492,1492,1492,0
20240108,131900,79781059,1492,1492,1492,1492,21
20240108,131800,79749727,1496,1496,1496,1496,0
20240108,131700,79749727,1496,1496,1496,1496,0
20240108,131600,79749727,1496,1496,1496,1496,0
20240108,131500,79749727,1496,1496,1496,1496,0
20240108,131400,79749727,1496,1496,1496,1496,0
20240108,131300,79749727,1496,1496,1496,1496,0
20240108,131200,79749727,1496,1496,1496,1496,2
20240108,131100,79746735,1491,1491,1491,1491,0
20240108,131000,79746735,1491,1491,1491,1491,0
20240108,130900,79746735,1491,1491,1491,1491,150
20240108,130800,79523085,1495,1495,1495,1495,134
20240108,130700,79322755,1491,1491,1491,1491,0
20240108,130600,79322755,1491,1491,1491,1491,699
20240108,130500,78280546,1491,1491,1491,1491,0
20240108,130400,78280546,1491,1491,1491,1491,0
20240108,130300,78280546,1491,1491,1491,1491,0
20240108,130200,78280546,1491,1491,1491,1491,50
20240108,130100,78205996,1491,1491,1491,1491,0
20240108,130000,78205996,1491,1491,1491,1491,12
20240108,125900,78188104,1491,1491,1491,1491,3
20240108,125800,78183631,1491,1491,1491,1491,0
20240108,125700,78183631,1491,1491,1491,1491,0
20240108,125600,78183631,1491,1491,1491,1490,18
20240108,125500,78156801,1490,1490,1490,1490,0
20240108,125400,78156801,1490,1492,1492,1490,3726
20240108,125300,72601409,1492,1492,1492,1492,11
20240108,125200,72584997,1492,1492,1492,1492,144
20240108,125100,72370149,1492,1492,1492,1492,0
20240108,125000,72370149,1492,1492,1492,1492,0
20240108,124900,72370149,1492,1493,1493,1492,35
20240108,124800,72317909,1493,1493,1493,1493,1619
20240108,124700,69900742,1493,1493,1493,1493,2953
20240108,124600,65491913,1493,1493,1493,1493,10
20240108,124500,65476983,1494,1494,1494,1494,12
20240108,124400,65459055,1494,1494,1494,1494,21
20240108,124300,65427681,1494,1493,1494,1493,1051
20240108,124200,63857498,1493,1494,1494,1493,407
20240108,124100,63249443,1494,1494,1494,1494,0
20240108,124000,63249443,1494,1494,1494,1494,0
20240108,123900,63249443,1494,1494,1494,1494,12
20240108,123800,63231515,1495,1495,1495,1495,4
20240108,123700,63225535,1494,1494,1494,1494,300
20240108,123600,62777335,1494,1494,1495,1494,630
20240108,123500,61836095,1494,1494,1494,1494,3
20240108,123400,61831613,1494,1494,1494,1494,0
20240108,123300,61831613,1494,1494,1494,1494,3
20240108,123200,61827131,1494,1494,1494,1494,10
20240108,123100,61812191,1497,1497,1497,1497,0
20240108,123000,61812191,1497,1497,1497,1497,2
20240108,122900,61809197,1494,1494,1494,1494,12
20240108,122800,61791269,1497,1497,1497,1497,0
20240108,122700,61791269,1497,1497,1497,1497,0
20240108,122600,61791269,1497,1494,1497,1494,11
20240108,122500,61774832,1494,1494,1494,1494,3
20240108,122400,61770350,1494,1494,1494,1494,0
20240108,122300,61770350,1494,1494,1494,1494,549
20240108,122200,60950144,1494,1495,1495,1494,13
20240108,122100,60930712,1494,1494,1494,1494,0
20240108,122000,60930712,1494,1494,1494,1494,0
20240108,121900,60930712,1494,1494,1494,1494,9
20240108,121800,60917266,1494,1496,1496,1494,4
20240108,121700,60911286,1494,1494,1494,1494,0
20240108,121600,60911286,1494,1494,1494,1494,4
20240108,121500,60905310,1494,1494,1494,1494,9
20240108,121400,60891864,1494,1494,1494,1494,0
20240108,121300,60891864,1494,1494,1494,1494,0
20240108,121200,60891864,1494,1494,1494,1494,10
20240108,121100,60876924,1494,1494,1494,1494,3
20240108,121000,60872442,1494,1494,1494,1494,0
20240108,120900,60872442,1494,1494,1494,1494,11
20240108,120800,60856008,1494,1494,1494,1494,3
20240108,120700,60851526,1493,1493,1493,1493,1
20240108,120600,60850033,1493,1493,1493,1493,4
20240108,120500,60844061,1493,1493,1493,1493,6
20240108,120400,60835103,1493,1493,1493,1493,2
20240108,120300,60832117,1493,1493,1493,1493,0
20240108,120200,60832117,1493,1493,1493,1493,10
20240108,120100,60817187,1493,1493,1493,1493,3
20240108,120000,60812708,1493,1493,1493,1493,0
20240108,115900,60812708,1493,1493,1493,1493,3
20240108,115800,60808229,1493,1495,1495,1493,217
20240108,115700,60484044,1496,1496,1496,1496,11
20240108,115600,60467588,1495,1495,1495,1495,0
20240108,115500,60467588,1495,1497,1497,1495,5
20240108,115400,60460110,1498,1497,1498,1494,13
20240108,115300,60440650,1494,1494,1494,1494,0
20240108,115200,60440650,1494,1495,1495,1494,10
20240108,115100,60425704,1495,1495,1495,1495,2
20240108,115000,60422714,1494,1494,1494,1494,0
20240108,114900,60422714,1494,1494,1494,1494,3
20240108,114800,60418232,1494,1494,1494,1494,9
20240108,114700,60404786,1494,1494,1494,1494,3
20240108,114600,60400304,1494,1494,1494,1494,0
20240108,114500,60400304,1494,1494,1494,1494,8
20240108,114400,60388352,1494,1494,1494,1494,3
20240108,114300,60383870,1494,1494,1494,1494,0
20240108,114200,60383870,1494,1494,1494,1494,4
20240108,114100,60377894,1494,1494,1494,1494,8
20240108,114000,60365942,1494,1494,1494,1494,2
20240108,113900,60362954,1493,1496,1496,1493,4003
20240108,113800,54383844,1496,1496,1496,1496,6
20240108,113700,54374868,1496,1496,1496,1496,2
20240108,113600,54371876,1496,1496,1496,1496,0
20240108,113500,54371876,1496,1496,1497,1496,27
20240108,113400,54331468,1496,1496,1496,1496,0
20240108,113300,54331468,1496,1496,1496,1496,2
20240108,113200,54328476,1497,1496,1497,1496,302
20240108,113100,53876386,1497,1497,1497,1496,73
20240108,113000,53767111,1497,1497,1497,1497,2
20240108,112900,53764117,1496,1496,1496,1496,78
20240108,112800,53647429,1496,1496,1496,1496,9
20240108,112700,53633965,1496,1496,1496,1496,2
20240108,112600,53630973,1496,1496,1496,1496,3
20240108,112500,53626485,1495,1495,1495,1495,555
20240108,112400,52796760,1494,1494,1494,1494,8
20240108,112300,52784808,1493,1493,1493,1493,3
20240108,112200,52780329,1493,1493,1493,1493,3
20240108,112100,52775850,1493,1494,1499,1493,10
20240108,112000,52760912,1493,1494,1494,1493,1013
20240108,111900,51248391,1494,1494,1494,1494,0
20240108,111800,51248391,1494,1494,1494,1494,10
20240108,111700,51233451,1494,1494,1494,1494,52
20240108,111600,51155763,1494,1494,1494,1494,2
20240108,111500,51152775,1494,1494,1494,1494,3
20240108,111400,51148293,1494,1494,1494,1494,9
20240108,111300,51134847,1494,1494,1494,1494,2
20240108,111200,51131859,1494,1494,1494,1494,363
20240108,111100,50589537,1494,1494,1494,1494,5
20240108,111000,50582067,1495,1495,1495,1495,0
20240108,110900,50582067,1495,1495,1495,1495,4
20240108,110800,50576087,1493,1493,1493,1493,4
20240108,110700,50570115,1493,1493,1493,1493,9
20240108,110600,50556678,1493,1493,1493,1493,2
20240108,110500,50553692,1493,1493,1493,1493,3
20240108,110400,50549213,1500,1493,1500,1493,6
20240108,110300,50540248,1493,1493,1493,1493,0
20240108,110200,50540248,1493,1493,1493,1493,2
20240108,110100,50537262,1493,1493,1493,1493,10
20240108,110000,50522332,1493,1493,1493,1493,1
20240108,105900,50520839,1493,1495,1495,1493,13
20240108,105800,50501423,1500,1495,1500,1495,6
20240108,105700,50492443,1495,1495,1495,1495,8
20240108,105600,50480483,1493,1493,1493,1493,2
20240108,105500,50477497,1493,1493,1493,1493,3
20240108,105400,50473018,1493,1493,1493,1493,7
20240108,105300,50462567,1500,1500,1500,1500,15
20240108,105200,50440067,1492,1492,1492,1492,2
20240108,105100,50437083,1492,1492,1492,1492,9
20240108,105000,50423655,1500,1499,1500,1492,3
20240108,104900,50419164,1492,1496,1496,1492,161
20240108,104800,50178938,1497,1497,1497,1497,3
20240108,104700,50174447,1497,1497,1497,1497,6
20240108,104600,50165465,1497,1497,1497,1497,0
20240108,104500,50165465,1497,1497,1497,1497,6
20240108,104400,50156483,1497,1497,1497,1497,7
20240108,104300,50146004,1497,1497,1497,1497,1
20240108,104200,50144507,1497,1497,1497,1497,4
20240108,104100,50138519,1497,1492,1499,1492,543
20240108,104000,49328327,1492,1499,1499,1492,9
20240108,103900,49314892,1492,1492,1492,1492,1
20240108,103800,49313400,1492,1492,1492,1492,5
20240108,103700,49305940,1490,1499,1499,1490,3771
20240108,103600,43683981,1502,1499,1502,1499,4
20240108,103500,43677980,1500,1500,1500,1500,1
20240108,103400,43676480,1501,1499,1502,1499,25
20240108,103300,43638955,1499,1499,1499,1499,1
20240108,103200,43637456,1502,1499,1502,1499,4
20240108,103100,43631454,1502,1499,1502,1499,5
20240108,103000,43623953,1499,1499,1499,1499,6
20240108,102900,43614959,1498,1498,1498,1498,0
20240108,102800,43614959,1498,1498,1498,1498,5
20240108,102700,43607469,1498,1502,1502,1498,427
20240108,102600,42967747,1502,1502,1502,1502,1
20240108,102500,42966245,1502,1500,1502,1500,983
20240108,102400,41489783,1500,1500,1500,1500,5
20240108,102300,41482283,1500,1500,1500,1500,6
20240108,102200,41473283,1502,1500,1502,1500,670
20240108,102100,40467743,1498,1498,1498,1498,5
20240108,102000,40460253,1497,1497,1497,1497,7
20240108,101900,40449774,1495,1495,1495,1495,1
20240108,101800,40448279,1494,1494,1494,1494,5
20240108,101700,40440809,1494,1494,1494,1494,6
20240108,101600,40431845,1497,1497,1497,1497,0
20240108,101500,40431845,1497,1494,1497,1494,1926
20240108,101400,37550058,1494,1495,1495,1494,55
20240108,101300,37467838,1494,1494,1494,1494,6
20240108,101200,37458874,1495,1493,1495,1493,421
20240108,101100,36829481,1495,1491,1495,1491,52
20240108,101000,36751749,1495,1495,1495,1495,1
20240108,100900,36750254,1491,1491,1491,1491,0
20240108,100800,36750254,1491,1491,1491,1491,0
20240108,100700,36750254,1491,1491,1491,1491,0
20240108,100600,36750254,1491,1491,1491,1491,0
20240108,100500,36750254,1491,1491,1491,1491,100
20240108,100400,36601154,1495,1495,1495,1495,0
20240108,100300,36601154,1495,1495,1495,1495,220
20240108,100200,36272254,1495,1495,1495,1495,0
20240108,100100,36272254,1495,1495,1495,1495,1
20240108,100000,36270759,1491,1491,1491,1491,0
20240108,095900,36270759,1491,1491,1491,1491,0
20240108,095800,36270759,1491,1491,1491,1491,200
20240108,095700,35972559,1491,1491,1491,1491,0
20240108,095600,35972559,1491,1492,1492,1491,1000
20240108,095500,34481455,1491,1491,1491,1491,0
20240108,095400,34481455,1491,1491,1491,1491,50
20240108,095300,34406905,1491,1492,1492,1491,200
20240108,095200,34108702,1494,1494,1494,1494,0
20240108,095100,34108702,1494,1494,1494,1494,65
20240108,095000,34011592,1494,1494,1494,1494,85
20240108,094900,33884602,1495,1495,1495,1495,0
20240108,094800,33884602,1495,1495,1495,1495,11
20240108,094700,33868157,1495,1496,1496,1495,800
20240108,094600,32672110,1495,1495,1495,1495,0
20240108,094500,32672110,1495,1495,1495,1495,0
20240108,094400,32672110,1495,1495,1495,1495,0
20240108,094300,32672110,1495,1495,1495,1495,0
20240108,094200,32672110,1495,1495,1495,1495,269
20240108,094100,32269955,1495,1495,1495,1495,0
20240108,094000,32269955,1495,1495,1495,1495,1
20240108,093900,32268460,1490,1490,1490,1490,848
20240108,093800,31004940,1495,1495,1495,1495,334
20240108,093700,30505610,1490,1495,1495,1490,129
20240108,093600,30313062,1495,1495,1495,1495,0
20240108,093500,30313062,1495,1495,1495,1495,35
20240108,093400,30260737,1495,1495,1495,1495,3
20240108,093300,30256252,1495,1495,1495,1495,20
20240108,093200,30226352,1495,1495,1495,1495,7
20240108,093100,30215887,1495,1495,1495,1495,10
20240108,093000,30200937,1489,1492,1492,1489,6815
20240108,092900,20053243,1489,1492,1496,1489,2053
20240108,092800,16994097,1490,1490,1490,1490,0
20240108,092700,16994097,1490,1490,1490,1490,0
20240108,092600,16994097,1490,1491,1491,1490,2500
20240108,092500,13268266,1491,1491,1491,1491,342
20240108,092400,12758344,1491,1497,1497,1491,1603
20240108,092300,10363454,1500,1500,1500,1500,257
20240108,092200,9977954,1500,1502,1502,1500,214
20240108,092100,9656898,1503,1503,1503,1503,0
20240108,092000,9656898,1503,1503,1503,1503,2
20240108,091900,9653892,1503,1503,1503,1503,0
20240108,091800,9653892,1503,1503,1503,1503,314
20240108,091700,9181950,1503,1503,1503,1503,35
20240108,091600,9129345,1502,1502,1502,1502,0
20240108,091500,9129345,1502,1500,1502,1500,302
20240108,091400,8676145,1500,1497,1500,1497,417
20240108,091300,8050808,1497,1491,1497,1490,1221
20240108,091200,6231253,1491,1492,1492,1491,140
20240108,091100,6022511,1491,1491,1491,1491,0
20240108,091000,6022511,1491,1491,1491,1491,1001
20240108,090900,4530020,1494,1503,1503,1494,1439
20240108,090800,2375848,1503,1506,1506,1503,2
20240108,090700,2372839,1506,1506,1506,1506,1
20240108,090600,2371333,1506,1506,1506,1506,1
20240108,090500,2369827,1506,1507,1507,1506,2
20240108,090400,2366814,1507,1509,1509,1507,102
20240108,090300,2212898,1506,1509,1509,1506,3
20240108,090200,2208374,1509,1511,1523,1497,479
20240108,090100,1489626,1497,1515,1515,1495,263
20240108,090000,1095792,1515,1490,1530,1490,729