stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185900,71209693,1481,1481,1481,1481,2057
20240115,185800,71209693,1481,1481,1481,1481,0
20240115,185700,71209693,1481,1481,1481,1481,0
20240115,185600,71209693,1481,1481,1481,1481,0
20240115,185500,71209693,1481,1481,1481,1481,0
20240115,185400,71209693,1481,1481,1481,1481,0
20240115,185300,71209693,1481,1481,1481,1481,0
20240115,185200,71209693,1481,1481,1481,1481,0
20240115,185100,71209693,1481,1481,1481,1481,0
20240115,185000,71209693,1481,1481,1481,1481,0
20240115,184900,71209693,1481,1481,1481,1481,0
20240115,184800,71209693,1481,1481,1481,1481,0
20240115,184700,71209693,1481,1481,1481,1481,0
20240115,184600,71209693,1481,1481,1481,1481,0
20240115,184500,71209693,1481,1481,1481,1481,0
20240115,184400,71209693,1481,1481,1481,1481,0
20240115,184300,71209693,1481,1481,1481,1481,0
20240115,184200,71209693,1481,1481,1481,1481,0
20240115,184100,71209693,1481,1481,1481,1481,0
20240115,184000,71209693,1481,1481,1481,1481,0
20240115,183900,71209693,1481,1481,1481,1481,0
20240115,183800,71209693,1481,1481,1481,1481,0
20240115,183700,71209693,1481,1481,1481,1481,0
20240115,183600,71209693,1481,1481,1481,1481,0
20240115,183500,71209693,1481,1481,1481,1481,0
20240115,183400,71209693,1481,1481,1481,1481,0
20240115,183300,71209693,1481,1481,1481,1481,0
20240115,183200,71209693,1481,1481,1481,1481,0
20240115,183100,71209693,1481,1481,1481,1481,0
20240115,183000,71209693,1481,1481,1481,1481,0
20240115,182900,71209693,1481,1481,1481,1481,2057
20240115,182800,71209693,1481,1481,1481,1481,0
20240115,182700,71209693,1481,1481,1481,1481,0
20240115,182600,71209693,1481,1481,1481,1481,0
20240115,182500,71209693,1481,1481,1481,1481,0
20240115,182400,71209693,1481,1481,1481,1481,0
20240115,182300,71209693,1481,1481,1481,1481,0
20240115,182200,71209693,1481,1481,1481,1481,0
20240115,182100,71209693,1481,1481,1481,1481,0
20240115,182000,71209693,1481,1481,1481,1481,0
20240115,181900,71209693,1481,1481,1481,1481,0
20240115,181800,71209693,1481,1481,1481,1481,0
20240115,181700,71209693,1481,1481,1481,1481,0
20240115,181600,71209693,1481,1481,1481,1481,0
20240115,181500,71209693,1481,1481,1481,1481,0
20240115,181400,71209693,1481,1481,1481,1481,0
20240115,181300,71209693,1481,1481,1481,1481,0
20240115,181200,71209693,1481,1481,1481,1481,0
20240115,181100,71209693,1481,1481,1481,1481,0
20240115,181000,71209693,1481,1481,1481,1481,0
20240115,180900,71209693,1481,1481,1481,1481,0
20240115,180800,71209693,1481,1481,1481,1481,0
20240115,180700,71209693,1481,1481,1481,1481,0
20240115,180600,71209693,1481,1481,1481,1481,0
20240115,180500,71209693,1481,1481,1481,1481,0
20240115,180400,71209693,1481,1481,1481,1481,0
20240115,180300,71209693,1481,1481,1481,1481,0
20240115,180200,71209693,1481,1481,1481,1481,0
20240115,180100,71209693,1481,1481,1481,1481,0
20240115,180000,71209693,1481,1481,1481,1481,0
20240115,175900,71209693,1481,1481,1481,1481,2057
20240115,175800,71209693,1481,1481,1481,1481,0
20240115,175700,71209693,1481,1481,1481,1481,0
20240115,175600,71209693,1481,1481,1481,1481,0
20240115,175500,71209693,1481,1481,1481,1481,0
20240115,175400,71209693,1481,1481,1481,1481,0
20240115,175300,71209693,1481,1481,1481,1481,0
20240115,175200,71209693,1481,1481,1481,1481,0
20240115,175100,71209693,1481,1481,1481,1481,0
20240115,175000,71209693,1481,1481,1481,1481,0
20240115,174900,71209693,1481,1481,1481,1481,0
20240115,174800,71209693,1481,1481,1481,1481,0
20240115,174700,71209693,1481,1481,1481,1481,0
20240115,174600,71209693,1481,1481,1481,1481,0
20240115,174500,71209693,1481,1481,1481,1481,0
20240115,174400,71209693,1481,1481,1481,1481,0
20240115,174300,71209693,1481,1481,1481,1481,0
20240115,174200,71209693,1481,1481,1481,1481,0
20240115,174100,71209693,1481,1481,1481,1481,0
20240115,174000,71209693,1481,1481,1481,1481,0
20240115,173900,71209693,1481,1481,1481,1481,0
20240115,173800,71209693,1481,1481,1481,1481,0
20240115,173700,71209693,1481,1481,1481,1481,0
20240115,173600,71209693,1481,1481,1481,1481,0
20240115,173500,71209693,1481,1481,1481,1481,0
20240115,173400,71209693,1481,1481,1481,1481,0
20240115,173300,71209693,1481,1481,1481,1481,0
20240115,173200,71209693,1481,1481,1481,1481,0
20240115,173100,71209693,1481,1481,1481,1481,0
20240115,173000,71209693,1481,1481,1481,1481,0
20240115,172900,71209693,1481,1481,1481,1481,2057
20240115,172800,71209693,1481,1481,1481,1481,0
20240115,172700,71209693,1481,1481,1481,1481,0
20240115,172600,71209693,1481,1481,1481,1481,0
20240115,172500,71209693,1481,1481,1481,1481,0
20240115,172400,71209693,1481,1481,1481,1481,0
20240115,172300,71209693,1481,1481,1481,1481,0
20240115,172200,71209693,1481,1481,1481,1481,0
20240115,172100,71209693,1481,1481,1481,1481,0
20240115,172000,71209693,1481,1481,1481,1481,0
20240115,171900,71209693,1481,1481,1481,1481,0
20240115,171800,71209693,1481,1481,1481,1481,0
20240115,171700,71209693,1481,1481,1481,1481,0
20240115,171600,71209693,1481,1481,1481,1481,0
20240115,171500,71209693,1481,1481,1481,1481,0
20240115,171400,71209693,1481,1481,1481,1481,0
20240115,171300,71209693,1481,1481,1481,1481,0
20240115,171200,71209693,1481,1481,1481,1481,0
20240115,171100,71209693,1481,1481,1481,1481,0
20240115,171000,71209693,1481,1481,1481,1481,0
20240115,170900,71209693,1481,1481,1481,1481,0
20240115,170800,71209693,1481,1481,1481,1481,0
20240115,170700,71209693,1481,1481,1481,1481,0
20240115,170600,71209693,1481,1481,1481,1481,0
20240115,170500,71209693,1481,1481,1481,1481,0
20240115,170400,71209693,1481,1481,1481,1481,0
20240115,170300,71209693,1481,1481,1481,1481,0
20240115,170200,71209693,1481,1481,1481,1481,0
20240115,170100,71209693,1481,1481,1481,1481,0
20240115,170000,71209693,1481,1481,1481,1481,0
20240115,165900,71209693,1481,1481,1481,1481,2057
20240115,165800,71209693,1481,1481,1481,1481,0
20240115,165700,71209693,1481,1481,1481,1481,0
20240115,165600,71209693,1481,1481,1481,1481,0
20240115,165500,71209693,1481,1481,1481,1481,0
20240115,165400,71209693,1481,1481,1481,1481,0
20240115,165300,71209693,1481,1481,1481,1481,0
20240115,165200,71209693,1481,1481,1481,1481,0
20240115,165100,71209693,1481,1481,1481,1481,0
20240115,165000,71209693,1481,1481,1481,1481,0
20240115,164900,71209693,1481,1481,1481,1481,0
20240115,164800,71209693,1481,1481,1481,1481,0
20240115,164700,71209693,1481,1481,1481,1481,0
20240115,164600,71209693,1481,1481,1481,1481,0
20240115,164500,71209693,1481,1481,1481,1481,0
20240115,164400,71209693,1481,1481,1481,1481,0
20240115,164300,71209693,1481,1481,1481,1481,0
20240115,164200,71209693,1481,1481,1481,1481,0
20240115,164100,71209693,1481,1481,1481,1481,0
20240115,164000,71209693,1481,1481,1481,1481,0
20240115,163900,71209693,1481,1481,1481,1481,0
20240115,163800,71209693,1481,1481,1481,1481,0
20240115,163700,71209693,1481,1481,1481,1481,0
20240115,163600,71209693,1481,1481,1481,1481,0
20240115,163500,71209693,1481,1481,1481,1481,0
20240115,163400,71209693,1481,1481,1481,1481,0
20240115,163300,71209693,1481,1481,1481,1481,0
20240115,163200,71209693,1481,1481,1481,1481,0
20240115,163100,71209693,1481,1481,1481,1481,0
20240115,163000,71209693,1481,1481,1481,1481,0
20240115,162900,71209693,1481,1481,1481,1481,2057
20240115,162800,71209693,1481,1481,1481,1481,0
20240115,162700,71209693,1481,1481,1481,1481,0
20240115,162600,71209693,1481,1481,1481,1481,0
20240115,162500,71209693,1481,1481,1481,1481,0
20240115,162400,71209693,1481,1481,1481,1481,0
20240115,162300,71209693,1481,1481,1481,1481,0
20240115,162200,71209693,1481,1481,1481,1481,0
20240115,162100,71209693,1481,1481,1481,1481,0
20240115,162000,71209693,1481,1481,1481,1481,0
20240115,161900,71209693,1481,1481,1481,1481,0
20240115,161800,71209693,1481,1481,1481,1481,0
20240115,161700,71209693,1481,1481,1481,1481,0
20240115,161600,71209693,1481,1481,1481,1481,0
20240115,161500,71209693,1481,1481,1481,1481,0
20240115,161400,71209693,1481,1481,1481,1481,0
20240115,161300,71209693,1481,1481,1481,1481,0
20240115,161200,71209693,1481,1481,1481,1481,0
20240115,161100,71209693,1481,1481,1481,1481,0
20240115,161000,71209693,1481,1481,1481,1481,0
20240115,160900,71209693,1481,1481,1481,1481,0
20240115,160800,71209693,1481,1481,1481,1481,0
20240115,160700,71209693,1481,1481,1481,1481,0
20240115,160600,71209693,1481,1481,1481,1481,0
20240115,160500,71209693,1481,1481,1481,1481,0
20240115,160400,71209693,1481,1481,1481,1481,0
20240115,160300,71209693,1481,1481,1481,1481,0
20240115,160200,71209693,1481,1481,1481,1481,0
20240115,160100,71209693,1481,1481,1481,1481,0
20240115,160000,71209693,1481,1481,1481,1481,0
20240115,155900,71209693,1481,1481,1481,1481,2057
20240115,155800,71209693,1481,1481,1481,1481,0
20240115,155700,71209693,1481,1481,1481,1481,0
20240115,155600,71209693,1481,1481,1481,1481,0
20240115,155500,71209693,1481,1481,1481,1481,0
20240115,155400,71209693,1481,1481,1481,1481,0
20240115,155300,71209693,1481,1481,1481,1481,0
20240115,155200,71209693,1481,1481,1481,1481,0
20240115,155100,71209693,1481,1481,1481,1481,0
20240115,155000,71209693,1481,1481,1481,1481,0
20240115,154900,71209693,1481,1481,1481,1481,0
20240115,154800,71209693,1481,1481,1481,1481,0
20240115,154700,71209693,1481,1481,1481,1481,0
20240115,154600,71209693,1481,1481,1481,1481,0
20240115,154500,71209693,1481,1481,1481,1481,0
20240115,154400,71209693,1481,1481,1481,1481,0
20240115,154300,71209693,1481,1481,1481,1481,0
20240115,154200,71209693,1481,1481,1481,1481,0
20240115,154100,71209693,1481,1481,1481,1481,0
20240115,154000,71209693,1481,1481,1481,1481,0
20240115,153900,71209693,1481,1481,1481,1481,0
20240115,153800,71209693,1481,1481,1481,1481,0
20240115,153700,71209693,1481,1481,1481,1481,0
20240115,153600,71209693,1481,1481,1481,1481,0
20240115,153500,71209693,1481,1481,1481,1481,0
20240115,153400,71209693,1481,1481,1481,1481,0
20240115,153300,71209693,1481,1481,1481,1481,0
20240115,153200,71209693,1481,1481,1481,1481,0
20240115,153100,71209693,1481,1481,1481,1481,0
20240115,153000,71209693,1481,1481,1481,1481,2057
20240115,152900,68163276,1477,1477,1477,1477,0
20240115,152800,68163276,1477,1477,1477,1477,0
20240115,152700,68163276,1477,1477,1477,1477,0
20240115,152600,68163276,1477,1477,1477,1477,0
20240115,152500,68163276,1477,1477,1477,1477,0
20240115,152400,68163276,1477,1477,1477,1477,0
20240115,152300,68163276,1477,1477,1477,1477,0
20240115,152200,68163276,1477,1477,1477,1477,0
20240115,152100,68163276,1477,1477,1477,1477,0
20240115,152000,68163276,1477,1477,1477,1477,0
20240115,151900,68163276,1477,1477,1477,1477,0
20240115,151800,68163276,1477,1477,1477,1477,597
20240115,151700,67281507,1476,1476,1476,1476,0
20240115,151600,67281507,1476,1477,1477,1476,27
20240115,151500,67241642,1476,1477,1477,1476,362
20240115,151400,66707316,1477,1477,1477,1477,0
20240115,151300,66707316,1477,1477,1477,1477,3
20240115,151200,66702885,1476,1476,1476,1476,0
20240115,151100,66702885,1476,1476,1476,1476,0
20240115,151000,66702885,1476,1476,1476,1476,0
20240115,150900,66702885,1476,1476,1476,1476,0
20240115,150800,66702885,1476,1476,1476,1476,27
20240115,150700,66663033,1476,1476,1476,1476,0
20240115,150600,66663033,1476,1476,1476,1476,80
20240115,150500,66544953,1476,1476,1476,1476,0
20240115,150400,66544953,1476,1476,1476,1476,50
20240115,150300,66471153,1476,1476,1476,1476,0
20240115,150200,66471153,1476,1476,1476,1476,94
20240115,150100,66332409,1477,1477,1477,1477,31
20240115,150000,66286622,1476,1476,1476,1476,120
20240115,145900,66109502,1477,1478,1478,1477,181
20240115,145800,65842164,1478,1478,1478,1478,0
20240115,145700,65842164,1478,1478,1478,1478,10
20240115,145600,65827384,1479,1479,1479,1479,0
20240115,145500,65827384,1479,1479,1479,1479,0
20240115,145400,65827384,1479,1479,1479,1479,0
20240115,145300,65827384,1479,1479,1479,1479,10
20240115,145200,65812594,1478,1478,1478,1478,50
20240115,145100,65738694,1478,1478,1478,1478,0
20240115,145000,65738694,1478,1478,1478,1478,0
20240115,144900,65738694,1478,1478,1478,1478,0
20240115,144800,65738694,1478,1479,1479,1478,1242
20240115,144700,63903017,1478,1478,1478,1478,108
20240115,144600,63743393,1478,1478,1478,1478,20
20240115,144500,63713833,1477,1477,1477,1477,0
20240115,144400,63713833,1477,1477,1477,1477,0
20240115,144300,63713833,1477,1477,1477,1477,0
20240115,144200,63713833,1477,1477,1477,1477,1
20240115,144100,63712356,1478,1478,1478,1478,0
20240115,144000,63712356,1478,1478,1478,1478,0
20240115,143900,63712356,1478,1478,1478,1478,0
20240115,143800,63712356,1478,1478,1478,1478,0
20240115,143700,63712356,1478,1478,1478,1478,0
20240115,143600,63712356,1478,1478,1478,1478,83
20240115,143500,63589682,1478,1478,1478,1478,0
20240115,143400,63589682,1478,1478,1478,1478,5
20240115,143300,63582292,1478,1478,1478,1478,99
20240115,143200,63435970,1478,1478,1478,1478,0
20240115,143100,63435970,1478,1478,1478,1478,0
20240115,143000,63435970,1478,1478,1478,1478,5
20240115,142900,63428580,1478,1478,1478,1478,44
20240115,142800,63363548,1478,1478,1478,1478,57
20240115,142700,63279302,1478,1478,1478,1478,3
20240115,142600,63274868,1478,1478,1478,1478,21
20240115,142500,63243830,1478,1478,1478,1478,14
20240115,142400,63223138,1478,1478,1478,1478,0
20240115,142300,63223138,1478,1478,1478,1478,0
20240115,142200,63223138,1478,1478,1478,1478,0
20240115,142100,63223138,1478,1478,1478,1478,0
20240115,142000,63223138,1478,1478,1478,1478,13
20240115,141900,63203924,1478,1478,1478,1478,0
20240115,141800,63203924,1478,1478,1478,1478,0
20240115,141700,63203924,1478,1478,1478,1478,2
20240115,141600,63200968,1478,1478,1478,1478,3
20240115,141500,63196534,1478,1477,1478,1477,3
20240115,141400,63192101,1477,1477,1477,1477,2
20240115,141300,63189147,1477,1477,1477,1477,6
20240115,141200,63180285,1477,1477,1477,1477,37
20240115,141100,63125636,1477,1477,1477,1477,0
20240115,141000,63125636,1477,1478,1478,1477,2
20240115,140900,63122681,1478,1478,1478,1478,0
20240115,140800,63122681,1478,1478,1478,1478,0
20240115,140700,63122681,1478,1478,1478,1478,39
20240115,140600,63065039,1478,1478,1478,1478,0
20240115,140500,63065039,1478,1478,1478,1478,0
20240115,140400,63065039,1478,1476,1478,1476,333
20240115,140300,62573465,1476,1476,1476,1476,200
20240115,140200,62278265,1476,1476,1476,1476,0
20240115,140100,62278265,1476,1476,1476,1476,380
20240115,140000,61717385,1476,1476,1476,1476,0
20240115,135900,61717385,1476,1476,1476,1476,0
20240115,135800,61717385,1476,1476,1476,1476,0
20240115,135700,61717385,1476,1476,1476,1476,0
20240115,135600,61717385,1476,1478,1478,1476,600
20240115,135500,60831239,1479,1479,1479,1479,0
20240115,135400,60831239,1479,1479,1479,1479,0
20240115,135300,60831239,1479,1479,1479,1479,0
20240115,135200,60831239,1479,1479,1479,1479,0
20240115,135100,60831239,1479,1481,1481,1479,2299
20240115,135000,57428800,1481,1481,1481,1481,3
20240115,134900,57424357,1482,1482,1482,1482,0
20240115,134800,57424357,1482,1482,1482,1482,0
20240115,134700,57424357,1482,1482,1482,1482,1
20240115,134600,57422875,1482,1482,1482,1482,15
20240115,134500,57400645,1481,1481,1481,1481,0
20240115,134400,57400645,1481,1481,1481,1481,0
20240115,134300,57400645,1481,1481,1481,1481,0
20240115,134200,57400645,1481,1481,1481,1481,0
20240115,134100,57400645,1481,1481,1481,1481,0
20240115,134000,57400645,1481,1481,1481,1481,0
20240115,133900,57400645,1481,1481,1481,1481,0
20240115,133800,57400645,1481,1481,1481,1481,0
20240115,133700,57400645,1481,1481,1481,1481,0
20240115,133600,57400645,1481,1481,1481,1481,0
20240115,133500,57400645,1481,1481,1481,1481,37
20240115,133400,57345848,1480,1480,1480,1480,0
20240115,133300,57345848,1480,1480,1480,1480,0
20240115,133200,57345848,1480,1480,1480,1480,0
20240115,133100,57345848,1480,1480,1480,1480,0
20240115,133000,57345848,1480,1480,1480,1480,0
20240115,132900,57345848,1480,1480,1480,1480,0
20240115,132800,57345848,1480,1480,1480,1480,0
20240115,132700,57345848,1480,1480,1480,1480,0
20240115,132600,57345848,1480,1480,1480,1480,0
20240115,132500,57345848,1480,1480,1480,1480,0
20240115,132400,57345848,1480,1480,1480,1480,252
20240115,132300,56972888,1481,1480,1481,1480,18
20240115,132200,56946247,1480,1480,1480,1480,0
20240115,132100,56946247,1480,1481,1481,1479,1025
20240115,132000,55428228,1482,1482,1482,1482,1
20240115,131900,55426746,1482,1482,1482,1482,0
20240115,131800,55426746,1482,1482,1482,1482,12
20240115,131700,55408962,1481,1481,1481,1481,0
20240115,131600,55408962,1481,1481,1481,1481,2
20240115,131500,55406000,1481,1481,1481,1481,9
20240115,131400,55392671,1480,1480,1480,1480,1705
20240115,131300,52869271,1481,1481,1481,1481,89
20240115,131200,52737462,1481,1482,1482,1481,111
20240115,131100,52572971,1482,1482,1482,1482,0
20240115,131000,52572971,1482,1482,1482,1482,0
20240115,130900,52572971,1482,1482,1482,1482,0
20240115,130800,52572971,1482,1482,1482,1482,30
20240115,130700,52528511,1481,1481,1481,1481,0
20240115,130600,52528511,1481,1481,1481,1481,735
20240115,130500,51439976,1482,1482,1482,1482,0
20240115,130400,51439976,1482,1483,1483,1482,187
20240115,130300,51162795,1482,1482,1482,1482,0
20240115,130200,51162795,1482,1482,1482,1482,0
20240115,130100,51162795,1482,1482,1482,1482,0
20240115,130000,51162795,1482,1482,1482,1482,22
20240115,125900,51130191,1485,1485,1485,1485,0
20240115,125800,51130191,1485,1485,1485,1485,0
20240115,125700,51130191,1485,1483,1485,1483,10
20240115,125600,51115353,1482,1482,1482,1482,0
20240115,125500,51115353,1482,1481,1482,1481,783
20240115,125400,49955217,1481,1481,1481,1481,0
20240115,125300,49955217,1481,1481,1481,1481,0
20240115,125200,49955217,1481,1481,1481,1481,8
20240115,125100,49943369,1481,1481,1481,1481,0
20240115,125000,49943369,1481,1481,1481,1481,0
20240115,124900,49943369,1481,1481,1481,1481,232
20240115,124800,49599777,1480,1480,1480,1480,0
20240115,124700,49599777,1480,1480,1480,1480,0
20240115,124600,49599777,1480,1480,1480,1480,0
20240115,124500,49599777,1480,1480,1480,1480,0
20240115,124400,49599777,1480,1480,1480,1480,0
20240115,124300,49599777,1480,1480,1480,1480,22
20240115,124200,49567217,1480,1480,1480,1480,0
20240115,124100,49567217,1480,1480,1480,1480,0
20240115,124000,49567217,1480,1480,1480,1480,0
20240115,123900,49567217,1480,1480,1480,1480,0
20240115,123800,49567217,1480,1480,1480,1480,0
20240115,123700,49567217,1480,1481,1481,1480,2501
20240115,123600,45865736,1481,1481,1481,1481,148
20240115,123500,45646548,1481,1481,1481,1481,4
20240115,123400,45640624,1481,1481,1481,1481,3
20240115,123300,45636181,1481,1481,1481,1481,2
20240115,123200,45633219,1481,1481,1481,1481,4
20240115,123100,45627295,1481,1481,1481,1481,2
20240115,123000,45624333,1481,1481,1481,1481,3
20240115,122900,45619890,1481,1481,1481,1481,40
20240115,122800,45560650,1481,1481,1481,1481,3
20240115,122700,45556207,1481,1481,1481,1481,35
20240115,122600,45504372,1482,1482,1482,1482,0
20240115,122500,45504372,1482,1482,1482,1482,0
20240115,122400,45504372,1482,1482,1482,1482,2
20240115,122300,45501408,1482,1482,1482,1482,20
20240115,122200,45471768,1481,1481,1481,1481,0
20240115,122100,45471768,1481,1481,1481,1481,0
20240115,122000,45471768,1481,1481,1481,1481,0
20240115,121900,45471768,1481,1481,1481,1481,0
20240115,121800,45471768,1481,1481,1481,1481,0
20240115,121700,45471768,1481,1481,1481,1481,0
20240115,121600,45471768,1481,1481,1481,1481,276
20240115,121500,45063012,1481,1481,1481,1481,10
20240115,121400,45048202,1480,1480,1480,1480,171
20240115,121300,44795122,1479,1479,1479,1479,4
20240115,121200,44789206,1479,1479,1479,1479,0
20240115,121100,44789206,1479,1479,1479,1479,2
20240115,121000,44786248,1479,1479,1479,1479,0
20240115,120900,44786248,1479,1479,1479,1479,0
20240115,120800,44786248,1479,1479,1479,1479,17
20240115,120700,44761105,1479,1479,1479,1479,1
20240115,120600,44759626,1479,1479,1479,1479,0
20240115,120500,44759626,1479,1479,1479,1479,12
20240115,120400,44741878,1479,1479,1479,1479,0
20240115,120300,44741878,1479,1479,1479,1479,0
20240115,120200,44741878,1479,1479,1479,1479,0
20240115,120100,44741878,1479,1479,1479,1479,0
20240115,120000,44741878,1479,1479,1479,1479,0
20240115,115900,44741878,1479,1479,1479,1479,0
20240115,115800,44741878,1479,1478,1479,1478,19
20240115,115700,44713795,1478,1478,1478,1478,6
20240115,115600,44704927,1478,1480,1480,1478,15
20240115,115500,44682737,1477,1477,1477,1477,10
20240115,115400,44667967,1477,1477,1477,1477,0
20240115,115300,44667967,1477,1477,1477,1477,0
20240115,115200,44667967,1477,1477,1477,1477,0
20240115,115100,44667967,1477,1477,1477,1477,135
20240115,115000,44468572,1477,1477,1477,1477,0
20240115,114900,44468572,1477,1477,1477,1477,0
20240115,114800,44468572,1477,1477,1477,1477,0
20240115,114700,44468572,1477,1477,1477,1477,0
20240115,114600,44468572,1477,1479,1479,1477,200
20240115,114500,44173088,1479,1480,1480,1479,6
20240115,114400,44164209,1480,1480,1480,1480,2
20240115,114300,44161249,1479,1479,1479,1479,3
20240115,114200,44156812,1479,1479,1479,1479,3
20240115,114100,44152375,1479,1479,1479,1479,2
20240115,114000,44149417,1479,1479,1479,1479,6
20240115,113900,44140543,1481,1479,1481,1479,12
20240115,113800,44122775,1479,1479,1479,1479,3
20240115,113700,44118338,1479,1479,1479,1479,2
20240115,113600,44115380,1479,1481,1481,1479,13
20240115,113500,44096133,1479,1480,1480,1479,13
20240115,113400,44076895,1480,1480,1480,1480,9
20240115,113300,44063575,1480,1479,1480,1479,500
20240115,113200,43324070,1479,1479,1479,1479,21
20240115,113100,43293011,1479,1479,1479,1479,0
20240115,113000,43293011,1479,1479,1479,1479,0
20240115,112900,43293011,1479,1479,1479,1479,0
20240115,112800,43293011,1479,1479,1479,1479,0
20240115,112700,43293011,1479,1479,1479,1479,0
20240115,112600,43293011,1479,1479,1479,1479,10
20240115,112500,43278221,1477,1479,1479,1477,103
20240115,112400,43125886,1479,1479,1479,1479,0
20240115,112300,43125886,1479,1479,1479,1479,0
20240115,112200,43125886,1479,1479,1479,1479,22
20240115,112100,43093348,1479,1479,1479,1479,0
20240115,112000,43093348,1479,1479,1479,1479,0
20240115,111900,43093348,1479,1479,1479,1479,0
20240115,111800,43093348,1479,1479,1479,1479,10
20240115,111700,43078558,1479,1479,1479,1479,10
20240115,111600,43063768,1479,1479,1479,1479,0
20240115,111500,43063768,1479,1479,1479,1479,0
20240115,111400,43063768,1479,1479,1479,1479,30
20240115,111300,43019398,1479,1479,1479,1479,10
20240115,111200,43004608,1479,1480,1480,1479,82
20240115,111100,42883258,1477,1477,1477,1477,0
20240115,111000,42883258,1477,1480,1480,1476,2262
20240115,110900,39544537,1476,1476,1476,1476,0
20240115,110800,39544537,1476,1477,1477,1476,3706
20240115,110700,34073966,1476,1476,1476,1476,0
20240115,110600,34073966,1476,1476,1476,1476,0
20240115,110500,34073966,1476,1476,1476,1476,79
20240115,110400,33957362,1476,1476,1476,1476,842
20240115,110300,32714570,1476,1477,1477,1476,205
20240115,110200,32411885,1477,1477,1477,1477,20
20240115,110100,32382345,1476,1477,1477,1476,111
20240115,110000,32218488,1477,1477,1477,1477,10
20240115,105900,32203718,1477,1477,1477,1477,0
20240115,105800,32203718,1477,1476,1477,1476,1378
20240115,105700,30169736,1476,1476,1476,1476,0
20240115,105600,30169736,1476,1476,1476,1476,0
20240115,105500,30169736,1476,1477,1477,1476,3000
20240115,105400,25741606,1476,1479,1479,1476,422
20240115,105300,25118298,1477,1477,1477,1477,4
20240115,105200,25112390,1480,1480,1480,1480,0
20240115,105100,25112390,1480,1480,1480,1480,7
20240115,105000,25102030,1480,1480,1480,1480,0
20240115,104900,25102030,1480,1480,1480,1480,0
20240115,104800,25102030,1480,1480,1480,1480,60
20240115,104700,25013230,1481,1481,1481,1481,1
20240115,104600,25011749,1477,1477,1477,1477,20
20240115,104500,24982209,1480,1480,1480,1480,10
20240115,104400,24967409,1480,1480,1480,1480,0
20240115,104300,24967409,1480,1480,1480,1480,0
20240115,104200,24967409,1480,1480,1480,1480,887
20240115,104100,23654649,1481,1481,1481,1481,0
20240115,104000,23654649,1481,1481,1481,1481,0
20240115,103900,23654649,1481,1481,1481,1481,0
20240115,103800,23654649,1481,1481,1481,1481,20
20240115,103700,23625029,1481,1481,1481,1481,15
20240115,103600,23602814,1481,1481,1481,1481,10
20240115,103500,23588004,1481,1481,1481,1481,0
20240115,103400,23588004,1481,1481,1481,1481,0
20240115,103300,23588004,1481,1481,1481,1481,5
20240115,103200,23580599,1481,1481,1481,1481,0
20240115,103100,23580599,1481,1481,1481,1481,20
20240115,103000,23550979,1481,1481,1481,1481,0
20240115,102900,23550979,1481,1481,1481,1481,1
20240115,102800,23549498,1481,1481,1481,1481,0
20240115,102700,23549498,1481,1481,1481,1481,0
20240115,102600,23549498,1481,1481,1481,1481,0
20240115,102500,23549498,1481,1481,1481,1481,5
20240115,102400,23542093,1481,1481,1481,1481,0
20240115,102300,23542093,1481,1481,1481,1481,0
20240115,102200,23542093,1481,1481,1481,1481,0
20240115,102100,23542093,1481,1481,1481,1481,7
20240115,102000,23531726,1482,1482,1482,1482,0
20240115,101900,23531726,1482,1482,1482,1482,10
20240115,101800,23516906,1482,1482,1482,1482,0
20240115,101700,23516906,1482,1482,1482,1482,0
20240115,101600,23516906,1482,1482,1482,1482,0
20240115,101500,23516906,1482,1480,1482,1480,2
20240115,101400,23513944,1480,1480,1480,1480,808
20240115,101300,22318104,1480,1480,1480,1480,0
20240115,101200,22318104,1480,1480,1480,1480,0
20240115,101100,22318104,1480,1480,1480,1480,0
20240115,101000,22318104,1480,1480,1480,1480,1
20240115,100900,22316624,1476,1477,1477,1476,636
20240115,100800,21377831,1480,1480,1480,1480,0
20240115,100700,21377831,1480,1480,1480,1480,0
20240115,100600,21377831,1480,1480,1480,1480,0
20240115,100500,21377831,1480,1478,1480,1478,1038
20240115,100400,19843665,1478,1478,1478,1478,0
20240115,100300,19843665,1478,1478,1478,1478,0
20240115,100200,19843665,1478,1478,1478,1478,295
20240115,100100,19407655,1478,1478,1478,1478,10
20240115,100000,19392875,1478,1478,1478,1478,0
20240115,095900,19392875,1478,1478,1478,1478,0
20240115,095800,19392875,1478,1478,1478,1478,0
20240115,095700,19392875,1478,1478,1478,1478,6
20240115,095600,19384007,1478,1478,1478,1478,0
20240115,095500,19384007,1478,1478,1478,1478,0
20240115,095400,19384007,1478,1478,1478,1478,5
20240115,095300,19376617,1478,1478,1478,1478,2
20240115,095200,19373661,1478,1478,1478,1478,0
20240115,095100,19373661,1478,1478,1478,1478,0
20240115,095000,19373661,1478,1478,1478,1478,1
20240115,094900,19372183,1478,1478,1478,1478,0
20240115,094800,19372183,1478,1478,1478,1478,0
20240115,094700,19372183,1478,1478,1478,1478,0
20240115,094600,19372183,1478,1478,1478,1478,0
20240115,094500,19372183,1478,1478,1478,1478,0
20240115,094400,19372183,1478,1478,1478,1478,0
20240115,094300,19372183,1478,1478,1478,1478,0
20240115,094200,19372183,1478,1478,1478,1478,588
20240115,094100,18503119,1478,1478,1478,1478,0
20240115,094000,18503119,1478,1478,1478,1478,6
20240115,093900,18494251,1478,1478,1478,1478,0
20240115,093800,18494251,1478,1478,1478,1478,4
20240115,093700,18488339,1478,1478,1478,1478,0
20240115,093600,18488339,1478,1478,1478,1478,0
20240115,093500,18488339,1478,1478,1478,1478,0
20240115,093400,18488339,1478,1478,1478,1478,10
20240115,093300,18473559,1478,1478,1478,1478,70
20240115,093200,18370099,1478,1478,1478,1478,7
20240115,093100,18359753,1478,1478,1478,1478,0
20240115,093000,18359753,1478,1478,1478,1478,24
20240115,092900,18324281,1478,1478,1478,1478,0
20240115,092800,18324281,1478,1478,1478,1478,0
20240115,092700,18324281,1478,1478,1478,1478,1928
20240115,092600,15474697,1478,1478,1478,1478,78
20240115,092500,15359413,1478,1479,1479,1478,18
20240115,092400,15332806,1479,1479,1479,1479,1
20240115,092300,15331327,1480,1480,1480,1480,0
20240115,092200,15331327,1480,1480,1480,1480,90
20240115,092100,15198127,1481,1481,1481,1481,2
20240115,092000,15195165,1481,1481,1481,1481,0
20240115,091900,15195165,1481,1481,1481,1481,3
20240115,091800,15190722,1469,1469,1469,1469,200
20240115,091700,14896922,1469,1469,1469,1469,0
20240115,091600,14896922,1469,1470,1470,1469,283
20240115,091500,14481062,1482,1482,1482,1482,0
20240115,091400,14481062,1482,1482,1482,1482,0
20240115,091300,14481062,1482,1482,1482,1482,0
20240115,091200,14481062,1482,1481,1482,1481,868
20240115,091100,13194884,1480,1480,1480,1480,0
20240115,091000,13194884,1480,1480,1480,1480,100
20240115,090900,13046884,1482,1482,1482,1482,0
20240115,090800,13046884,1482,1482,1482,1482,0
20240115,090700,13046884,1482,1481,1482,1481,10
20240115,090600,13032070,1482,1470,1482,1466,3227
20240115,090500,8264994,1470,1470,1470,1470,3
20240115,090400,8260584,1470,1470,1470,1470,10
20240115,090300,8245884,1470,1476,1476,1470,3288
20240115,090200,3396028,1476,1476,1476,1476,0
20240115,090100,3396028,1476,1476,1476,1476,51
20240115,090000,3320752,1476,1475,1479,1474,2247