stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185900,77722803,1457,1457,1457,1457,1643
20240116,185800,77722803,1457,1457,1457,1457,0
20240116,185700,77722803,1457,1457,1457,1457,0
20240116,185600,77722803,1457,1457,1457,1457,0
20240116,185500,77722803,1457,1457,1457,1457,0
20240116,185400,77722803,1457,1457,1457,1457,0
20240116,185300,77722803,1457,1457,1457,1457,0
20240116,185200,77722803,1457,1457,1457,1457,0
20240116,185100,77722803,1457,1457,1457,1457,0
20240116,185000,77722803,1457,1457,1457,1457,0
20240116,184900,77722803,1457,1457,1457,1457,0
20240116,184800,77722803,1457,1457,1457,1457,0
20240116,184700,77722803,1457,1457,1457,1457,0
20240116,184600,77722803,1457,1457,1457,1457,0
20240116,184500,77722803,1457,1457,1457,1457,0
20240116,184400,77722803,1457,1457,1457,1457,0
20240116,184300,77722803,1457,1457,1457,1457,0
20240116,184200,77722803,1457,1457,1457,1457,0
20240116,184100,77722803,1457,1457,1457,1457,0
20240116,184000,77722803,1457,1457,1457,1457,0
20240116,183900,77722803,1457,1457,1457,1457,0
20240116,183800,77722803,1457,1457,1457,1457,0
20240116,183700,77722803,1457,1457,1457,1457,0
20240116,183600,77722803,1457,1457,1457,1457,0
20240116,183500,77722803,1457,1457,1457,1457,0
20240116,183400,77722803,1457,1457,1457,1457,0
20240116,183300,77722803,1457,1457,1457,1457,0
20240116,183200,77722803,1457,1457,1457,1457,0
20240116,183100,77722803,1457,1457,1457,1457,0
20240116,183000,77722803,1457,1457,1457,1457,0
20240116,182900,77722803,1457,1457,1457,1457,1643
20240116,182800,77722803,1457,1457,1457,1457,0
20240116,182700,77722803,1457,1457,1457,1457,0
20240116,182600,77722803,1457,1457,1457,1457,0
20240116,182500,77722803,1457,1457,1457,1457,0
20240116,182400,77722803,1457,1457,1457,1457,0
20240116,182300,77722803,1457,1457,1457,1457,0
20240116,182200,77722803,1457,1457,1457,1457,0
20240116,182100,77722803,1457,1457,1457,1457,0
20240116,182000,77722803,1457,1457,1457,1457,0
20240116,181900,77722803,1457,1457,1457,1457,0
20240116,181800,77722803,1457,1457,1457,1457,0
20240116,181700,77722803,1457,1457,1457,1457,0
20240116,181600,77722803,1457,1457,1457,1457,0
20240116,181500,77722803,1457,1457,1457,1457,0
20240116,181400,77722803,1457,1457,1457,1457,0
20240116,181300,77722803,1457,1457,1457,1457,0
20240116,181200,77722803,1457,1457,1457,1457,0
20240116,181100,77722803,1457,1457,1457,1457,0
20240116,181000,77722803,1457,1457,1457,1457,0
20240116,180900,77722803,1457,1457,1457,1457,0
20240116,180800,77722803,1457,1457,1457,1457,0
20240116,180700,77722803,1457,1457,1457,1457,0
20240116,180600,77722803,1457,1457,1457,1457,0
20240116,180500,77722803,1457,1457,1457,1457,0
20240116,180400,77722803,1457,1457,1457,1457,0
20240116,180300,77722803,1457,1457,1457,1457,0
20240116,180200,77722803,1457,1457,1457,1457,0
20240116,180100,77722803,1457,1457,1457,1457,0
20240116,180000,77722803,1457,1457,1457,1457,0
20240116,175900,77722803,1457,1457,1457,1457,1643
20240116,175800,77722803,1457,1457,1457,1457,0
20240116,175700,77722803,1457,1457,1457,1457,0
20240116,175600,77722803,1457,1457,1457,1457,0
20240116,175500,77722803,1457,1457,1457,1457,0
20240116,175400,77722803,1457,1457,1457,1457,0
20240116,175300,77722803,1457,1457,1457,1457,0
20240116,175200,77722803,1457,1457,1457,1457,0
20240116,175100,77722803,1457,1457,1457,1457,0
20240116,175000,77722803,1457,1457,1457,1457,0
20240116,174900,77722803,1457,1457,1457,1457,0
20240116,174800,77722803,1457,1457,1457,1457,0
20240116,174700,77722803,1457,1457,1457,1457,0
20240116,174600,77722803,1457,1457,1457,1457,0
20240116,174500,77722803,1457,1457,1457,1457,0
20240116,174400,77722803,1457,1457,1457,1457,0
20240116,174300,77722803,1457,1457,1457,1457,0
20240116,174200,77722803,1457,1457,1457,1457,0
20240116,174100,77722803,1457,1457,1457,1457,0
20240116,174000,77722803,1457,1457,1457,1457,0
20240116,173900,77722803,1457,1457,1457,1457,0
20240116,173800,77722803,1457,1457,1457,1457,0
20240116,173700,77722803,1457,1457,1457,1457,0
20240116,173600,77722803,1457,1457,1457,1457,0
20240116,173500,77722803,1457,1457,1457,1457,0
20240116,173400,77722803,1457,1457,1457,1457,0
20240116,173300,77722803,1457,1457,1457,1457,0
20240116,173200,77722803,1457,1457,1457,1457,0
20240116,173100,77722803,1457,1457,1457,1457,0
20240116,173000,77722803,1457,1457,1457,1457,0
20240116,172900,77722803,1457,1457,1457,1457,1643
20240116,172800,77722803,1457,1457,1457,1457,0
20240116,172700,77722803,1457,1457,1457,1457,0
20240116,172600,77722803,1457,1457,1457,1457,0
20240116,172500,77722803,1457,1457,1457,1457,0
20240116,172400,77722803,1457,1457,1457,1457,0
20240116,172300,77722803,1457,1457,1457,1457,0
20240116,172200,77722803,1457,1457,1457,1457,0
20240116,172100,77722803,1457,1457,1457,1457,0
20240116,172000,77722803,1457,1457,1457,1457,0
20240116,171900,77722803,1457,1457,1457,1457,0
20240116,171800,77722803,1457,1457,1457,1457,0
20240116,171700,77722803,1457,1457,1457,1457,0
20240116,171600,77722803,1457,1457,1457,1457,0
20240116,171500,77722803,1457,1457,1457,1457,0
20240116,171400,77722803,1457,1457,1457,1457,0
20240116,171300,77722803,1457,1457,1457,1457,0
20240116,171200,77722803,1457,1457,1457,1457,0
20240116,171100,77722803,1457,1457,1457,1457,0
20240116,171000,77722803,1457,1457,1457,1457,0
20240116,170900,77722803,1457,1457,1457,1457,0
20240116,170800,77722803,1457,1457,1457,1457,0
20240116,170700,77722803,1457,1457,1457,1457,0
20240116,170600,77722803,1457,1457,1457,1457,0
20240116,170500,77722803,1457,1457,1457,1457,0
20240116,170400,77722803,1457,1457,1457,1457,0
20240116,170300,77722803,1457,1457,1457,1457,0
20240116,170200,77722803,1457,1457,1457,1457,0
20240116,170100,77722803,1457,1457,1457,1457,0
20240116,170000,77722803,1457,1457,1457,1457,0
20240116,165900,77722803,1457,1457,1457,1457,1643
20240116,165800,77722803,1457,1457,1457,1457,0
20240116,165700,77722803,1457,1457,1457,1457,0
20240116,165600,77722803,1457,1457,1457,1457,0
20240116,165500,77722803,1457,1457,1457,1457,0
20240116,165400,77722803,1457,1457,1457,1457,0
20240116,165300,77722803,1457,1457,1457,1457,0
20240116,165200,77722803,1457,1457,1457,1457,0
20240116,165100,77722803,1457,1457,1457,1457,0
20240116,165000,77722803,1457,1457,1457,1457,0
20240116,164900,77722803,1457,1457,1457,1457,0
20240116,164800,77722803,1457,1457,1457,1457,0
20240116,164700,77722803,1457,1457,1457,1457,0
20240116,164600,77722803,1457,1457,1457,1457,0
20240116,164500,77722803,1457,1457,1457,1457,0
20240116,164400,77722803,1457,1457,1457,1457,0
20240116,164300,77722803,1457,1457,1457,1457,0
20240116,164200,77722803,1457,1457,1457,1457,0
20240116,164100,77722803,1457,1457,1457,1457,0
20240116,164000,77722803,1457,1457,1457,1457,0
20240116,163900,77722803,1457,1457,1457,1457,0
20240116,163800,77722803,1457,1457,1457,1457,0
20240116,163700,77722803,1457,1457,1457,1457,0
20240116,163600,77722803,1457,1457,1457,1457,0
20240116,163500,77722803,1457,1457,1457,1457,0
20240116,163400,77722803,1457,1457,1457,1457,0
20240116,163300,77722803,1457,1457,1457,1457,0
20240116,163200,77722803,1457,1457,1457,1457,0
20240116,163100,77722803,1457,1457,1457,1457,0
20240116,163000,77722803,1457,1457,1457,1457,0
20240116,162900,77722803,1457,1457,1457,1457,1643
20240116,162800,77722803,1457,1457,1457,1457,0
20240116,162700,77722803,1457,1457,1457,1457,0
20240116,162600,77722803,1457,1457,1457,1457,0
20240116,162500,77722803,1457,1457,1457,1457,0
20240116,162400,77722803,1457,1457,1457,1457,0
20240116,162300,77722803,1457,1457,1457,1457,0
20240116,162200,77722803,1457,1457,1457,1457,0
20240116,162100,77722803,1457,1457,1457,1457,0
20240116,162000,77722803,1457,1457,1457,1457,0
20240116,161900,77722803,1457,1457,1457,1457,0
20240116,161800,77722803,1457,1457,1457,1457,0
20240116,161700,77722803,1457,1457,1457,1457,0
20240116,161600,77722803,1457,1457,1457,1457,0
20240116,161500,77722803,1457,1457,1457,1457,0
20240116,161400,77722803,1457,1457,1457,1457,0
20240116,161300,77722803,1457,1457,1457,1457,0
20240116,161200,77722803,1457,1457,1457,1457,0
20240116,161100,77722803,1457,1457,1457,1457,0
20240116,161000,77722803,1457,1457,1457,1457,0
20240116,160900,77722803,1457,1457,1457,1457,0
20240116,160800,77722803,1457,1457,1457,1457,0
20240116,160700,77722803,1457,1457,1457,1457,0
20240116,160600,77722803,1457,1457,1457,1457,0
20240116,160500,77722803,1457,1457,1457,1457,0
20240116,160400,77722803,1457,1457,1457,1457,0
20240116,160300,77722803,1457,1457,1457,1457,0
20240116,160200,77722803,1457,1457,1457,1457,0
20240116,160100,77722803,1457,1457,1457,1457,0
20240116,160000,77722803,1457,1457,1457,1457,0
20240116,155900,77722803,1457,1457,1457,1457,1643
20240116,155800,77722803,1457,1457,1457,1457,0
20240116,155700,77722803,1457,1457,1457,1457,0
20240116,155600,77722803,1457,1457,1457,1457,0
20240116,155500,77722803,1457,1457,1457,1457,0
20240116,155400,77722803,1457,1457,1457,1457,0
20240116,155300,77722803,1457,1457,1457,1457,0
20240116,155200,77722803,1457,1457,1457,1457,0
20240116,155100,77722803,1457,1457,1457,1457,0
20240116,155000,77722803,1457,1457,1457,1457,0
20240116,154900,77722803,1457,1457,1457,1457,0
20240116,154800,77722803,1457,1457,1457,1457,0
20240116,154700,77722803,1457,1457,1457,1457,0
20240116,154600,77722803,1457,1457,1457,1457,0
20240116,154500,77722803,1457,1457,1457,1457,0
20240116,154400,77722803,1457,1457,1457,1457,0
20240116,154300,77722803,1457,1457,1457,1457,0
20240116,154200,77722803,1457,1457,1457,1457,0
20240116,154100,77722803,1457,1457,1457,1457,0
20240116,154000,77722803,1457,1457,1457,1457,0
20240116,153900,77722803,1457,1457,1457,1457,0
20240116,153800,77722803,1457,1457,1457,1457,0
20240116,153700,77722803,1457,1457,1457,1457,0
20240116,153600,77722803,1457,1457,1457,1457,0
20240116,153500,77722803,1457,1457,1457,1457,0
20240116,153400,77722803,1457,1457,1457,1457,0
20240116,153300,77722803,1457,1457,1457,1457,0
20240116,153200,77722803,1457,1457,1457,1457,0
20240116,153100,77722803,1457,1457,1457,1457,0
20240116,153000,77722803,1457,1457,1457,1457,1643
20240116,152900,75328952,1457,1457,1457,1457,0
20240116,152800,75328952,1457,1457,1457,1457,0
20240116,152700,75328952,1457,1457,1457,1457,0
20240116,152600,75328952,1457,1457,1457,1457,0
20240116,152500,75328952,1457,1457,1457,1457,0
20240116,152400,75328952,1457,1457,1457,1457,0
20240116,152300,75328952,1457,1457,1457,1457,0
20240116,152200,75328952,1457,1457,1457,1457,0
20240116,152100,75328952,1457,1457,1457,1457,0
20240116,152000,75328952,1457,1457,1457,1457,0
20240116,151900,75328952,1457,1457,1457,1457,9
20240116,151800,75315839,1457,1457,1457,1457,24
20240116,151700,75280871,1454,1454,1454,1454,0
20240116,151600,75280871,1454,1454,1454,1454,12
20240116,151500,75263423,1457,1457,1457,1457,101
20240116,151400,75116266,1457,1457,1457,1457,0
20240116,151300,75116266,1457,1457,1457,1457,0
20240116,151200,75116266,1457,1457,1457,1457,0
20240116,151100,75116266,1457,1457,1457,1457,10
20240116,151000,75101696,1457,1456,1457,1456,330
20240116,150900,74621121,1457,1457,1457,1457,1
20240116,150800,74619664,1452,1452,1452,1452,0
20240116,150700,74619664,1452,1453,1453,1452,40
20240116,150600,74561579,1452,1452,1452,1452,0
20240116,150500,74561579,1452,1452,1452,1452,0
20240116,150400,74561579,1452,1452,1452,1452,0
20240116,150300,74561579,1452,1452,1452,1452,5
20240116,150200,74554319,1452,1455,1455,1452,813
20240116,150100,73372688,1455,1455,1455,1455,0
20240116,150000,73372688,1455,1454,1455,1454,3
20240116,145900,73368325,1453,1453,1453,1453,0
20240116,145800,73368325,1453,1453,1453,1453,0
20240116,145700,73368325,1453,1453,1453,1453,255
20240116,145600,72997810,1453,1453,1453,1453,0
20240116,145500,72997810,1453,1453,1453,1453,1
20240116,145400,72996357,1453,1456,1456,1453,1100
20240116,145300,71396765,1457,1457,1457,1457,50
20240116,145200,71323915,1457,1457,1457,1457,5
20240116,145100,71316630,1455,1455,1455,1455,0
20240116,145000,71316630,1455,1455,1455,1455,0
20240116,144900,71316630,1455,1455,1455,1455,0
20240116,144800,71316630,1455,1455,1455,1455,1521
20240116,144700,69103575,1456,1456,1456,1456,399
20240116,144600,68522631,1457,1457,1457,1457,420
20240116,144500,67910691,1457,1457,1457,1457,0
20240116,144400,67910691,1457,1457,1457,1457,0
20240116,144300,67910691,1457,1457,1457,1457,0
20240116,144200,67910691,1457,1457,1457,1457,1000
20240116,144100,66453691,1464,1464,1464,1464,50
20240116,144000,66380491,1464,1464,1464,1464,5
20240116,143900,66373171,1465,1465,1465,1465,0
20240116,143800,66373171,1465,1465,1465,1465,0
20240116,143700,66373171,1465,1465,1465,1465,0
20240116,143600,66373171,1465,1465,1465,1465,0
20240116,143500,66373171,1465,1465,1465,1465,0
20240116,143400,66373171,1465,1465,1465,1465,0
20240116,143300,66373171,1465,1465,1465,1465,1
20240116,143200,66371706,1465,1465,1465,1465,0
20240116,143100,66371706,1465,1465,1465,1465,0
20240116,143000,66371706,1465,1465,1465,1465,0
20240116,142900,66371706,1465,1465,1465,1465,0
20240116,142800,66371706,1465,1465,1465,1465,0
20240116,142700,66371706,1465,1465,1465,1465,0
20240116,142600,66371706,1465,1465,1465,1465,0
20240116,142500,66371706,1465,1465,1465,1465,0
20240116,142400,66371706,1465,1465,1465,1465,639
20240116,142300,65435571,1465,1460,1465,1460,483
20240116,142200,64728315,1460,1460,1460,1460,0
20240116,142100,64728315,1460,1459,1460,1459,49
20240116,142000,64656790,1456,1456,1456,1456,0
20240116,141900,64656790,1456,1456,1456,1456,0
20240116,141800,64656790,1456,1456,1456,1456,29
20240116,141700,64614566,1456,1456,1456,1456,0
20240116,141600,64614566,1456,1455,1456,1455,222
20240116,141500,64291520,1456,1456,1456,1456,100
20240116,141400,64145920,1455,1456,1456,1455,172
20240116,141300,63895595,1456,1456,1456,1456,0
20240116,141200,63895595,1456,1456,1456,1456,1
20240116,141100,63894139,1456,1456,1456,1456,386
20240116,141000,63332123,1456,1456,1456,1456,0
20240116,140900,63332123,1456,1456,1456,1456,0
20240116,140800,63332123,1456,1456,1456,1456,0
20240116,140700,63332123,1456,1458,1458,1456,2
20240116,140600,63329209,1456,1456,1456,1456,0
20240116,140500,63329209,1456,1456,1456,1456,0
20240116,140400,63329209,1456,1456,1456,1456,0
20240116,140300,63329209,1456,1456,1456,1456,0
20240116,140200,63329209,1456,1456,1456,1456,0
20240116,140100,63329209,1456,1456,1456,1456,0
20240116,140000,63329209,1456,1456,1456,1456,0
20240116,135900,63329209,1456,1456,1456,1456,0
20240116,135800,63329209,1456,1456,1456,1456,0
20240116,135700,63329209,1456,1456,1456,1456,1
20240116,135600,63327753,1456,1456,1456,1456,0
20240116,135500,63327753,1456,1456,1456,1456,0
20240116,135400,63327753,1456,1457,1457,1456,500
20240116,135300,62599311,1456,1456,1456,1456,0
20240116,135200,62599311,1456,1456,1456,1456,182
20240116,135100,62334319,1457,1457,1457,1457,483
20240116,135000,61630588,1457,1457,1457,1457,0
20240116,134900,61630588,1457,1458,1458,1457,46
20240116,134800,61563564,1458,1458,1458,1458,0
20240116,134700,61563564,1458,1458,1458,1458,0
20240116,134600,61563564,1458,1458,1458,1458,0
20240116,134500,61563564,1458,1458,1458,1458,0
20240116,134400,61563564,1458,1458,1458,1458,0
20240116,134300,61563564,1458,1458,1458,1458,23
20240116,134200,61530030,1456,1456,1456,1456,0
20240116,134100,61530030,1456,1456,1456,1456,0
20240116,134000,61530030,1456,1456,1456,1456,601
20240116,133900,60654974,1457,1457,1457,1457,163
20240116,133800,60417483,1457,1460,1460,1457,5251
20240116,133700,52759772,1460,1460,1460,1460,24
20240116,133600,52724732,1460,1460,1460,1460,0
20240116,133500,52724732,1460,1460,1460,1460,0
20240116,133400,52724732,1460,1460,1460,1460,2000
20240116,133300,49804732,1460,1460,1460,1460,0
20240116,133200,49804732,1460,1460,1460,1460,0
20240116,133100,49804732,1460,1460,1460,1460,0
20240116,133000,49804732,1460,1460,1460,1460,525
20240116,132900,49038232,1463,1463,1463,1463,95
20240116,132800,48899247,1463,1463,1463,1463,400
20240116,132700,48314047,1463,1463,1463,1463,5
20240116,132600,48306732,1460,1460,1460,1460,0
20240116,132500,48306732,1460,1465,1465,1460,2130
20240116,132400,45192527,1465,1465,1465,1465,0
20240116,132300,45192527,1465,1465,1465,1465,0
20240116,132200,45192527,1465,1465,1465,1465,0
20240116,132100,45192527,1465,1465,1465,1465,0
20240116,132000,45192527,1465,1465,1465,1465,0
20240116,131900,45192527,1465,1465,1465,1465,0
20240116,131800,45192527,1465,1466,1466,1465,1000
20240116,131700,43727397,1466,1466,1466,1466,0
20240116,131600,43727397,1466,1466,1466,1466,0
20240116,131500,43727397,1466,1468,1468,1466,1156
20240116,131400,42032418,1469,1469,1469,1469,0
20240116,131300,42032418,1469,1469,1469,1469,0
20240116,131200,42032418,1469,1469,1469,1469,0
20240116,131100,42032418,1469,1469,1469,1469,0
20240116,131000,42032418,1469,1469,1469,1469,10
20240116,130900,42017728,1469,1469,1469,1469,0
20240116,130800,42017728,1469,1469,1469,1469,0
20240116,130700,42017728,1469,1469,1469,1469,0
20240116,130600,42017728,1469,1469,1469,1469,0
20240116,130500,42017728,1469,1469,1469,1469,26
20240116,130400,41979534,1470,1470,1470,1470,50
20240116,130300,41906034,1470,1470,1470,1470,0
20240116,130200,41906034,1470,1470,1470,1470,0
20240116,130100,41906034,1470,1470,1470,1470,0
20240116,130000,41906034,1470,1470,1470,1470,0
20240116,125900,41906034,1470,1470,1470,1470,0
20240116,125800,41906034,1470,1470,1470,1470,0
20240116,125700,41906034,1470,1470,1470,1470,0
20240116,125600,41906034,1470,1470,1470,1470,0
20240116,125500,41906034,1470,1470,1470,1470,0
20240116,125400,41906034,1470,1470,1470,1470,130
20240116,125300,41714934,1471,1471,1471,1471,0
20240116,125200,41714934,1471,1471,1471,1471,0
20240116,125100,41714934,1471,1471,1471,1471,0
20240116,125000,41714934,1471,1471,1471,1471,1118
20240116,124900,40070356,1471,1471,1471,1471,429
20240116,124800,39439297,1471,1471,1471,1471,1
20240116,124700,39437826,1471,1472,1472,1471,18
20240116,124600,39411334,1472,1472,1472,1472,3
20240116,124500,39406918,1472,1472,1472,1472,12
20240116,124400,39389254,1474,1474,1474,1474,0
20240116,124300,39389254,1474,1474,1474,1474,0
20240116,124200,39389254,1474,1474,1474,1474,0
20240116,124100,39389254,1474,1474,1474,1474,0
20240116,124000,39389254,1474,1474,1474,1474,50
20240116,123900,39315554,1474,1474,1474,1474,0
20240116,123800,39315554,1474,1474,1474,1474,20
20240116,123700,39286074,1474,1474,1474,1474,0
20240116,123600,39286074,1474,1474,1474,1474,0
20240116,123500,39286074,1474,1474,1474,1474,50
20240116,123400,39212374,1472,1472,1472,1472,0
20240116,123300,39212374,1472,1472,1472,1472,0
20240116,123200,39212374,1472,1472,1472,1472,0
20240116,123100,39212374,1472,1472,1472,1472,0
20240116,123000,39212374,1472,1472,1472,1472,0
20240116,122900,39212374,1472,1472,1472,1472,0
20240116,122800,39212374,1472,1472,1472,1472,0
20240116,122700,39212374,1472,1473,1473,1472,13
20240116,122600,39193229,1473,1473,1473,1473,1
20240116,122500,39191756,1473,1474,1474,1473,3
20240116,122400,39187336,1473,1473,1473,1473,5
20240116,122300,39179971,1473,1473,1473,1473,0
20240116,122200,39179971,1473,1473,1473,1473,0
20240116,122100,39179971,1473,1473,1473,1473,3
20240116,122000,39175552,1474,1474,1474,1474,0
20240116,121900,39175552,1474,1474,1474,1474,10
20240116,121800,39160812,1474,1474,1474,1474,0
20240116,121700,39160812,1474,1474,1474,1474,0
20240116,121600,39160812,1474,1474,1474,1474,0
20240116,121500,39160812,1474,1474,1474,1474,0
20240116,121400,39160812,1474,1474,1474,1474,0
20240116,121300,39160812,1474,1474,1474,1474,0
20240116,121200,39160812,1474,1474,1474,1474,0
20240116,121100,39160812,1474,1474,1474,1474,0
20240116,121000,39160812,1474,1474,1474,1474,0
20240116,120900,39160812,1474,1474,1474,1474,0
20240116,120800,39160812,1474,1474,1474,1474,0
20240116,120700,39160812,1474,1474,1474,1474,0
20240116,120600,39160812,1474,1474,1474,1474,0
20240116,120500,39160812,1474,1474,1474,1474,0
20240116,120400,39160812,1474,1474,1474,1474,0
20240116,120300,39160812,1474,1474,1474,1474,0
20240116,120200,39160812,1474,1474,1474,1474,0
20240116,120100,39160812,1474,1474,1474,1474,1
20240116,120000,39159338,1473,1473,1473,1473,0
20240116,115900,39159338,1473,1473,1473,1473,0
20240116,115800,39159338,1473,1473,1473,1473,611
20240116,115700,38259335,1473,1473,1473,1473,0
20240116,115600,38259335,1473,1473,1473,1473,0
20240116,115500,38259335,1473,1473,1473,1473,0
20240116,115400,38259335,1473,1473,1473,1473,0
20240116,115300,38259335,1473,1473,1473,1473,0
20240116,115200,38259335,1473,1473,1473,1473,10
20240116,115100,38244605,1473,1473,1473,1473,0
20240116,115000,38244605,1473,1473,1473,1473,0
20240116,114900,38244605,1473,1473,1473,1473,0
20240116,114800,38244605,1473,1473,1473,1473,0
20240116,114700,38244605,1473,1473,1473,1473,0
20240116,114600,38244605,1473,1473,1473,1473,1
20240116,114500,38243132,1470,1470,1470,1470,0
20240116,114400,38243132,1470,1470,1470,1470,0
20240116,114300,38243132,1470,1470,1470,1470,392
20240116,114200,37666892,1474,1474,1474,1474,0
20240116,114100,37666892,1474,1474,1474,1474,0
20240116,114000,37666892,1474,1474,1474,1474,0
20240116,113900,37666892,1474,1474,1474,1474,0
20240116,113800,37666892,1474,1474,1474,1474,0
20240116,113700,37666892,1474,1474,1474,1474,0
20240116,113600,37666892,1474,1474,1474,1474,0
20240116,113500,37666892,1474,1474,1474,1474,0
20240116,113400,37666892,1474,1474,1474,1474,0
20240116,113300,37666892,1474,1474,1474,1474,0
20240116,113200,37666892,1474,1474,1474,1474,0
20240116,113100,37666892,1474,1474,1474,1474,0
20240116,113000,37666892,1474,1471,1474,1471,14
20240116,112900,37646286,1471,1471,1471,1471,0
20240116,112800,37646286,1471,1471,1471,1471,90
20240116,112700,37513896,1471,1471,1471,1471,0
20240116,112600,37513896,1471,1471,1471,1471,0
20240116,112500,37513896,1471,1471,1471,1471,0
20240116,112400,37513896,1471,1471,1471,1471,0
20240116,112300,37513896,1471,1471,1471,1471,0
20240116,112200,37513896,1471,1471,1471,1471,0
20240116,112100,37513896,1471,1471,1471,1471,0
20240116,112000,37513896,1471,1471,1471,1471,0
20240116,111900,37513896,1471,1471,1471,1471,0
20240116,111800,37513896,1471,1471,1471,1471,0
20240116,111700,37513896,1471,1471,1471,1471,0
20240116,111600,37513896,1471,1471,1471,1471,0
20240116,111500,37513896,1471,1471,1471,1471,0
20240116,111400,37513896,1471,1471,1471,1471,0
20240116,111300,37513896,1471,1471,1471,1471,0
20240116,111200,37513896,1471,1471,1471,1471,0
20240116,111100,37513896,1471,1471,1471,1471,307
20240116,111000,37062299,1471,1471,1471,1471,0
20240116,110900,37062299,1471,1471,1471,1471,0
20240116,110800,37062299,1471,1471,1471,1471,600
20240116,110700,36179699,1471,1471,1471,1471,2
20240116,110600,36176757,1471,1471,1471,1471,0
20240116,110500,36176757,1471,1471,1471,1471,0
20240116,110400,36176757,1471,1471,1471,1471,0
20240116,110300,36176757,1471,1471,1471,1471,0
20240116,110200,36176757,1471,1471,1471,1471,20
20240116,110100,36147337,1465,1465,1465,1465,0
20240116,110000,36147337,1465,1465,1465,1465,0
20240116,105900,36147337,1465,1465,1465,1465,0
20240116,105800,36147337,1465,1465,1465,1465,1
20240116,105700,36145872,1469,1469,1469,1469,0
20240116,105600,36145872,1469,1469,1469,1469,0
20240116,105500,36145872,1469,1469,1469,1469,0
20240116,105400,36145872,1469,1469,1469,1469,345
20240116,105300,35639067,1469,1469,1469,1469,30
20240116,105200,35594997,1472,1472,1472,1472,0
20240116,105100,35594997,1472,1472,1472,1472,0
20240116,105000,35594997,1472,1472,1472,1472,1
20240116,104900,35593525,1474,1474,1474,1474,0
20240116,104800,35593525,1474,1474,1474,1474,0
20240116,104700,35593525,1474,1474,1474,1474,0
20240116,104600,35593525,1474,1474,1474,1474,0
20240116,104500,35593525,1474,1474,1474,1474,2
20240116,104400,35590577,1470,1465,1470,1465,300
20240116,104300,35151072,1462,1462,1462,1462,0
20240116,104200,35151072,1462,1462,1462,1462,2
20240116,104100,35148148,1465,1465,1465,1465,0
20240116,104000,35148148,1465,1465,1465,1465,0
20240116,103900,35148148,1465,1465,1465,1465,506
20240116,103800,34406858,1460,1460,1460,1460,1
20240116,103700,34405398,1465,1465,1465,1465,34
20240116,103600,34355588,1462,1462,1462,1462,0
20240116,103500,34355588,1462,1462,1462,1462,343
20240116,103400,33854122,1462,1462,1462,1462,0
20240116,103300,33854122,1462,1462,1462,1462,0
20240116,103200,33854122,1462,1462,1462,1462,1
20240116,103100,33852660,1462,1462,1462,1462,0
20240116,103000,33852660,1462,1462,1462,1462,4
20240116,102900,33846812,1459,1459,1459,1459,0
20240116,102800,33846812,1459,1459,1459,1459,0
20240116,102700,33846812,1459,1460,1460,1459,2170
20240116,102600,30680470,1459,1459,1459,1459,0
20240116,102500,30680470,1459,1459,1459,1459,0
20240116,102400,30680470,1459,1459,1459,1459,0
20240116,102300,30680470,1459,1459,1459,1459,0
20240116,102200,30680470,1459,1459,1459,1459,0
20240116,102100,30680470,1459,1459,1459,1459,0
20240116,102000,30680470,1459,1459,1459,1459,0
20240116,101900,30680470,1459,1459,1459,1459,0
20240116,101800,30680470,1459,1459,1459,1459,0
20240116,101700,30680470,1459,1459,1459,1459,0
20240116,101600,30680470,1459,1459,1459,1459,0
20240116,101500,30680470,1459,1459,1459,1459,207
20240116,101400,30378457,1459,1459,1459,1459,0
20240116,101300,30378457,1459,1459,1459,1459,200
20240116,101200,30086657,1462,1462,1462,1462,0
20240116,101100,30086657,1462,1462,1462,1462,1
20240116,101000,30085195,1459,1460,1460,1459,2000
20240116,100900,27166695,1460,1460,1460,1460,102
20240116,100800,27017775,1459,1459,1459,1459,0
20240116,100700,27017775,1459,1459,1459,1459,1097
20240116,100600,25417252,1460,1460,1460,1460,174
20240116,100500,25163212,1461,1462,1462,1461,44
20240116,100400,25098906,1462,1462,1462,1462,54
20240116,100300,25019958,1462,1462,1462,1462,38
20240116,100200,24964402,1460,1460,1460,1460,0
20240116,100100,24964402,1460,1460,1460,1460,8
20240116,100000,24952722,1460,1461,1461,1460,1471
20240116,095900,22804535,1462,1462,1462,1462,2
20240116,095800,22801611,1462,1464,1464,1462,2534
20240116,095700,19094237,1465,1466,1466,1465,699
20240116,095600,18070153,1466,1466,1466,1466,586
20240116,095500,17211077,1467,1467,1467,1467,5
20240116,095400,17203742,1467,1467,1467,1467,21
20240116,095300,17172935,1468,1471,1471,1468,2175
20240116,095200,13977302,1472,1472,1472,1472,30
20240116,095100,13933142,1472,1472,1472,1472,1
20240116,095000,13931670,1479,1479,1479,1479,0
20240116,094900,13931670,1479,1479,1479,1479,0
20240116,094800,13931670,1479,1479,1479,1479,0
20240116,094700,13931670,1479,1479,1479,1479,1
20240116,094600,13930191,1470,1470,1470,1470,0
20240116,094500,13930191,1470,1470,1470,1470,0
20240116,094400,13930191,1470,1470,1470,1470,1190
20240116,094300,12180891,1470,1470,1470,1470,20
20240116,094200,12151491,1470,1471,1471,1470,600
20240116,094100,11268953,1479,1480,1480,1479,6
20240116,094000,11260078,1481,1481,1481,1481,0
20240116,093900,11260078,1481,1481,1481,1481,1
20240116,093800,11258597,1471,1472,1472,1471,210
20240116,093700,10949627,1472,1472,1472,1472,2
20240116,093600,10946683,1471,1471,1471,1471,0
20240116,093500,10946683,1471,1471,1471,1471,0
20240116,093400,10946683,1471,1478,1481,1471,665
20240116,093300,9965580,1482,1482,1482,1482,0
20240116,093200,9965580,1482,1482,1482,1482,1
20240116,093100,9964098,1473,1473,1473,1473,50
20240116,093000,9890448,1473,1473,1473,1473,372
20240116,092900,9342492,1482,1482,1482,1482,38
20240116,092800,9286176,1482,1482,1482,1482,0
20240116,092700,9286176,1482,1482,1482,1482,100
20240116,092600,9137976,1482,1482,1482,1482,0
20240116,092500,9137976,1482,1482,1482,1482,67
20240116,092400,9038682,1482,1482,1482,1482,0
20240116,092300,9038682,1482,1482,1482,1482,0
20240116,092200,9038682,1482,1482,1482,1482,0
20240116,092100,9038682,1482,1482,1482,1482,10
20240116,092000,9023862,1482,1482,1482,1482,0
20240116,091900,9023862,1482,1482,1482,1482,181
20240116,091800,8755620,1483,1483,1483,1483,0
20240116,091700,8755620,1483,1483,1483,1483,0
20240116,091600,8755620,1483,1483,1483,1483,0
20240116,091500,8755620,1483,1483,1483,1483,0
20240116,091400,8755620,1483,1483,1483,1483,1
20240116,091300,8754137,1470,1480,1480,1470,367
20240116,091200,8213667,1480,1480,1480,1480,7
20240116,091100,8203307,1480,1480,1480,1480,497
20240116,091000,7467747,1480,1480,1480,1480,10
20240116,090900,7452947,1480,1480,1480,1480,2
20240116,090800,7449987,1480,1480,1480,1480,12
20240116,090700,7432227,1469,1469,1469,1469,0
20240116,090600,7432227,1469,1469,1469,1469,10
20240116,090500,7417537,1467,1467,1467,1467,0
20240116,090400,7417537,1467,1468,1468,1467,300
20240116,090300,6977427,1465,1480,1490,1465,354
20240116,090200,6458562,1465,1465,1465,1465,500
20240116,090100,5726062,1465,1465,1467,1465,53
20240116,090000,5648415,1465,1463,1490,1463,3860