stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190400,277648073,1237,1237,1237,1237,3737
20240116,190300,277648073,1237,1237,1237,1237,0
20240116,190200,277648073,1237,1237,1237,1237,0
20240116,190100,277648073,1237,1237,1237,1237,0
20240116,190000,277648073,1237,1237,1237,1237,0
20240116,185900,277648073,1237,1237,1237,1237,0
20240116,185800,277648073,1237,1237,1237,1237,0
20240116,185700,277648073,1237,1237,1237,1237,0
20240116,185600,277648073,1237,1237,1237,1237,0
20240116,185500,277648073,1237,1237,1237,1237,0
20240116,185400,277648073,1237,1237,1237,1237,0
20240116,185300,277648073,1237,1237,1237,1237,0
20240116,185200,277648073,1237,1237,1237,1237,0
20240116,185100,277648073,1237,1237,1237,1237,0
20240116,185000,277648073,1237,1237,1237,1237,0
20240116,184900,277648073,1237,1237,1237,1237,0
20240116,184800,277648073,1237,1237,1237,1237,0
20240116,184700,277648073,1237,1237,1237,1237,0
20240116,184600,277648073,1237,1237,1237,1237,0
20240116,184500,277648073,1237,1237,1237,1237,0
20240116,184400,277648073,1237,1237,1237,1237,0
20240116,184300,277648073,1237,1237,1237,1237,0
20240116,184200,277648073,1237,1237,1237,1237,0
20240116,184100,277648073,1237,1237,1237,1237,0
20240116,184000,277648073,1237,1237,1237,1237,0
20240116,183900,277648073,1237,1237,1237,1237,0
20240116,183800,277648073,1237,1237,1237,1237,0
20240116,183700,277648073,1237,1237,1237,1237,0
20240116,183600,277648073,1237,1237,1237,1237,0
20240116,183500,277648073,1237,1237,1237,1237,0
20240116,183400,277648073,1237,1237,1237,1237,3737
20240116,183300,277648073,1237,1237,1237,1237,0
20240116,183200,277648073,1237,1237,1237,1237,0
20240116,183100,277648073,1237,1237,1237,1237,0
20240116,183000,277648073,1237,1237,1237,1237,0
20240116,182900,277648073,1237,1237,1237,1237,0
20240116,182800,277648073,1237,1237,1237,1237,0
20240116,182700,277648073,1237,1237,1237,1237,0
20240116,182600,277648073,1237,1237,1237,1237,0
20240116,182500,277648073,1237,1237,1237,1237,0
20240116,182400,277648073,1237,1237,1237,1237,0
20240116,182300,277648073,1237,1237,1237,1237,0
20240116,182200,277648073,1237,1237,1237,1237,0
20240116,182100,277648073,1237,1237,1237,1237,0
20240116,182000,277648073,1237,1237,1237,1237,0
20240116,181900,277648073,1237,1237,1237,1237,0
20240116,181800,277648073,1237,1237,1237,1237,0
20240116,181700,277648073,1237,1237,1237,1237,0
20240116,181600,277648073,1237,1237,1237,1237,0
20240116,181500,277648073,1237,1237,1237,1237,0
20240116,181400,277648073,1237,1237,1237,1237,0
20240116,181300,277648073,1237,1237,1237,1237,0
20240116,181200,277648073,1237,1237,1237,1237,0
20240116,181100,277648073,1237,1237,1237,1237,0
20240116,181000,277648073,1237,1237,1237,1237,0
20240116,180900,277648073,1237,1237,1237,1237,0
20240116,180800,277648073,1237,1237,1237,1237,0
20240116,180700,277648073,1237,1237,1237,1237,0
20240116,180600,277648073,1237,1237,1237,1237,0
20240116,180500,277648073,1237,1237,1237,1237,0
20240116,180400,277648073,1237,1237,1237,1237,3737
20240116,180300,277648073,1237,1237,1237,1237,0
20240116,180200,277648073,1237,1237,1237,1237,0
20240116,180100,277648073,1237,1237,1237,1237,0
20240116,180000,277648073,1237,1237,1237,1237,0
20240116,175900,277648073,1237,1237,1237,1237,0
20240116,175800,277648073,1237,1237,1237,1237,0
20240116,175700,277648073,1237,1237,1237,1237,0
20240116,175600,277648073,1237,1237,1237,1237,0
20240116,175500,277648073,1237,1237,1237,1237,0
20240116,175400,277648073,1237,1237,1237,1237,0
20240116,175300,277648073,1237,1237,1237,1237,0
20240116,175200,277648073,1237,1237,1237,1237,0
20240116,175100,277648073,1237,1237,1237,1237,0
20240116,175000,277648073,1237,1237,1237,1237,0
20240116,174900,277648073,1237,1237,1237,1237,0
20240116,174800,277648073,1237,1237,1237,1237,0
20240116,174700,277648073,1237,1237,1237,1237,0
20240116,174600,277648073,1237,1237,1237,1237,0
20240116,174500,277648073,1237,1237,1237,1237,0
20240116,174400,277648073,1237,1237,1237,1237,0
20240116,174300,277648073,1237,1237,1237,1237,0
20240116,174200,277648073,1237,1237,1237,1237,0
20240116,174100,277648073,1237,1237,1237,1237,0
20240116,174000,277648073,1237,1237,1237,1237,0
20240116,173900,277648073,1237,1237,1237,1237,0
20240116,173800,277648073,1237,1237,1237,1237,0
20240116,173700,277648073,1237,1237,1237,1237,0
20240116,173600,277648073,1237,1237,1237,1237,0
20240116,173500,277648073,1237,1237,1237,1237,0
20240116,173400,277648073,1237,1237,1237,1237,3737
20240116,173300,277648073,1237,1237,1237,1237,0
20240116,173200,277648073,1237,1237,1237,1237,0
20240116,173100,277648073,1237,1237,1237,1237,0
20240116,173000,277648073,1237,1237,1237,1237,0
20240116,172900,277648073,1237,1237,1237,1237,0
20240116,172800,277648073,1237,1237,1237,1237,0
20240116,172700,277648073,1237,1237,1237,1237,0
20240116,172600,277648073,1237,1237,1237,1237,0
20240116,172500,277648073,1237,1237,1237,1237,0
20240116,172400,277648073,1237,1237,1237,1237,0
20240116,172300,277648073,1237,1237,1237,1237,0
20240116,172200,277648073,1237,1237,1237,1237,0
20240116,172100,277648073,1237,1237,1237,1237,0
20240116,172000,277648073,1237,1237,1237,1237,0
20240116,171900,277648073,1237,1237,1237,1237,0
20240116,171800,277648073,1237,1237,1237,1237,0
20240116,171700,277648073,1237,1237,1237,1237,0
20240116,171600,277648073,1237,1237,1237,1237,0
20240116,171500,277648073,1237,1237,1237,1237,0
20240116,171400,277648073,1237,1237,1237,1237,0
20240116,171300,277648073,1237,1237,1237,1237,0
20240116,171200,277648073,1237,1237,1237,1237,0
20240116,171100,277648073,1237,1237,1237,1237,0
20240116,171000,277648073,1237,1237,1237,1237,0
20240116,170900,277648073,1237,1237,1237,1237,0
20240116,170800,277648073,1237,1237,1237,1237,0
20240116,170700,277648073,1237,1237,1237,1237,0
20240116,170600,277648073,1237,1237,1237,1237,0
20240116,170500,277648073,1237,1237,1237,1237,0
20240116,170400,277648073,1237,1237,1237,1237,3737
20240116,170300,277648073,1237,1237,1237,1237,0
20240116,170200,277648073,1237,1237,1237,1237,0
20240116,170100,277648073,1237,1237,1237,1237,0
20240116,170000,277648073,1237,1237,1237,1237,0
20240116,165900,277648073,1237,1237,1237,1237,0
20240116,165800,277648073,1237,1237,1237,1237,0
20240116,165700,277648073,1237,1237,1237,1237,0
20240116,165600,277648073,1237,1237,1237,1237,0
20240116,165500,277648073,1237,1237,1237,1237,0
20240116,165400,277648073,1237,1237,1237,1237,0
20240116,165300,277648073,1237,1237,1237,1237,0
20240116,165200,277648073,1237,1237,1237,1237,0
20240116,165100,277648073,1237,1237,1237,1237,0
20240116,165000,277648073,1237,1237,1237,1237,0
20240116,164900,277648073,1237,1237,1237,1237,0
20240116,164800,277648073,1237,1237,1237,1237,0
20240116,164700,277648073,1237,1237,1237,1237,0
20240116,164600,277648073,1237,1237,1237,1237,0
20240116,164500,277648073,1237,1237,1237,1237,0
20240116,164400,277648073,1237,1237,1237,1237,0
20240116,164300,277648073,1237,1237,1237,1237,0
20240116,164200,277648073,1237,1237,1237,1237,0
20240116,164100,277648073,1237,1237,1237,1237,0
20240116,164000,277648073,1237,1237,1237,1237,0
20240116,163900,277648073,1237,1237,1237,1237,0
20240116,163800,277648073,1237,1237,1237,1237,0
20240116,163700,277648073,1237,1237,1237,1237,0
20240116,163600,277648073,1237,1237,1237,1237,0
20240116,163500,277648073,1237,1237,1237,1237,0
20240116,163400,277648073,1237,1237,1237,1237,3737
20240116,163300,277648073,1237,1237,1237,1237,0
20240116,163200,277648073,1237,1237,1237,1237,0
20240116,163100,277648073,1237,1237,1237,1237,0
20240116,163000,277648073,1237,1237,1237,1237,0
20240116,162900,277648073,1237,1237,1237,1237,0
20240116,162800,277648073,1237,1237,1237,1237,0
20240116,162700,277648073,1237,1237,1237,1237,0
20240116,162600,277648073,1237,1237,1237,1237,0
20240116,162500,277648073,1237,1237,1237,1237,0
20240116,162400,277648073,1237,1237,1237,1237,0
20240116,162300,277648073,1237,1237,1237,1237,0
20240116,162200,277648073,1237,1237,1237,1237,0
20240116,162100,277648073,1237,1237,1237,1237,0
20240116,162000,277648073,1237,1237,1237,1237,0
20240116,161900,277648073,1237,1237,1237,1237,0
20240116,161800,277648073,1237,1237,1237,1237,0
20240116,161700,277648073,1237,1237,1237,1237,0
20240116,161600,277648073,1237,1237,1237,1237,0
20240116,161500,277648073,1237,1237,1237,1237,0
20240116,161400,277648073,1237,1237,1237,1237,0
20240116,161300,277648073,1237,1237,1237,1237,0
20240116,161200,277648073,1237,1237,1237,1237,0
20240116,161100,277648073,1237,1237,1237,1237,0
20240116,161000,277648073,1237,1237,1237,1237,0
20240116,160900,277648073,1237,1237,1237,1237,0
20240116,160800,277648073,1237,1237,1237,1237,0
20240116,160700,277648073,1237,1237,1237,1237,0
20240116,160600,277648073,1237,1237,1237,1237,0
20240116,160500,277648073,1237,1237,1237,1237,0
20240116,160400,277648073,1237,1237,1237,1237,3737
20240116,160300,277648073,1237,1237,1237,1237,0
20240116,160200,277648073,1237,1237,1237,1237,0
20240116,160100,277648073,1237,1237,1237,1237,0
20240116,160000,277648073,1237,1237,1237,1237,0
20240116,155900,277648073,1237,1237,1237,1237,0
20240116,155800,277648073,1237,1237,1237,1237,0
20240116,155700,277648073,1237,1237,1237,1237,0
20240116,155600,277648073,1237,1237,1237,1237,0
20240116,155500,277648073,1237,1237,1237,1237,0
20240116,155400,277648073,1237,1237,1237,1237,0
20240116,155300,277648073,1237,1237,1237,1237,0
20240116,155200,277648073,1237,1237,1237,1237,0
20240116,155100,277648073,1237,1237,1237,1237,0
20240116,155000,277648073,1237,1237,1237,1237,0
20240116,154900,277648073,1237,1237,1237,1237,0
20240116,154800,277648073,1237,1237,1237,1237,0
20240116,154700,277648073,1237,1237,1237,1237,0
20240116,154600,277648073,1237,1237,1237,1237,0
20240116,154500,277648073,1237,1237,1237,1237,0
20240116,154400,277648073,1237,1237,1237,1237,0
20240116,154300,277648073,1237,1237,1237,1237,0
20240116,154200,277648073,1237,1237,1237,1237,0
20240116,154100,277648073,1237,1237,1237,1237,0
20240116,154000,277648073,1237,1237,1237,1237,0
20240116,153900,277648073,1237,1237,1237,1237,0
20240116,153800,277648073,1237,1237,1237,1237,0
20240116,153700,277648073,1237,1237,1237,1237,0
20240116,153600,277648073,1237,1237,1237,1237,0
20240116,153500,277648073,1237,1237,1237,1237,0
20240116,153400,277648073,1237,1237,1237,1237,3737
20240116,153300,277648073,1237,1237,1237,1237,0
20240116,153200,277648073,1237,1237,1237,1237,0
20240116,153100,277648073,1237,1237,1237,1237,0
20240116,153000,277648073,1237,1237,1237,1237,3737
20240116,152900,273025404,1237,1237,1237,1237,0
20240116,152800,273025404,1237,1237,1237,1237,0
20240116,152700,273025404,1237,1237,1237,1237,0
20240116,152600,273025404,1237,1237,1237,1237,0
20240116,152500,273025404,1237,1237,1237,1237,0
20240116,152400,273025404,1237,1237,1237,1237,0
20240116,152300,273025404,1237,1237,1237,1237,0
20240116,152200,273025404,1237,1237,1237,1237,0
20240116,152100,273025404,1237,1237,1237,1237,0
20240116,152000,273025404,1237,1237,1237,1237,0
20240116,151900,273025404,1237,1237,1243,1237,91
20240116,151800,272912795,1237,1242,1243,1237,1160
20240116,151700,271471805,1237,1242,1242,1237,359
20240116,151600,271027212,1237,1237,1237,1237,29
20240116,151500,270991339,1243,1243,1243,1243,1
20240116,151400,270990096,1237,1237,1237,1237,76
20240116,151300,270896084,1237,1238,1238,1237,46
20240116,151200,270839181,1245,1245,1245,1245,4
20240116,151100,270834201,1246,1246,1246,1246,0
20240116,151000,270834201,1246,1240,1246,1232,2779
20240116,150900,267377846,1245,1245,1245,1244,1191
20240116,150800,265895091,1246,1242,1246,1242,7678
20240116,150700,256346290,1242,1238,1242,1238,985
20240116,150600,255125873,1239,1237,1239,1237,1888
20240116,150500,252789427,1237,1237,1237,1237,1
20240116,150400,252788190,1232,1232,1232,1232,4
20240116,150300,252783262,1232,1232,1232,1232,23
20240116,150200,252754926,1237,1237,1237,1237,0
20240116,150100,252754926,1237,1237,1237,1237,0
20240116,150000,252754926,1237,1237,1237,1237,0
20240116,145900,252754926,1237,1231,1237,1231,201
20240116,145800,252507489,1231,1232,1232,1231,1011
20240116,145700,251262945,1233,1233,1233,1233,7
20240116,145600,251254314,1237,1237,1237,1237,11
20240116,145500,251240707,1238,1237,1238,1237,779
20240116,145400,250277072,1237,1237,1237,1237,0
20240116,145300,250277072,1237,1237,1237,1237,1
20240116,145200,250275835,1233,1233,1233,1231,2481
20240116,145100,247217724,1233,1233,1233,1233,167
20240116,145000,247011813,1235,1236,1236,1235,1003
20240116,144900,245773107,1236,1233,1236,1233,2808
20240116,144800,242310819,1233,1232,1233,1232,737
20240116,144700,241402635,1235,1235,1235,1235,0
20240116,144600,241402635,1235,1235,1235,1235,0
20240116,144500,241402635,1235,1235,1235,1235,0
20240116,144400,241402635,1235,1235,1235,1235,0
20240116,144300,241402635,1235,1235,1235,1235,80
20240116,144200,241303835,1236,1236,1236,1236,5
20240116,144100,241297655,1233,1233,1233,1233,0
20240116,144000,241297655,1233,1233,1233,1233,132
20240116,143900,241134899,1233,1233,1233,1233,0
20240116,143800,241134899,1233,1233,1233,1233,0
20240116,143700,241134899,1233,1233,1233,1233,0
20240116,143600,241134899,1233,1233,1233,1233,1
20240116,143500,241133666,1237,1237,1237,1237,3
20240116,143400,241129955,1236,1236,1236,1236,43
20240116,143300,241076807,1237,1237,1237,1237,2
20240116,143200,241074333,1236,1237,1237,1236,109
20240116,143100,240939509,1237,1237,1237,1237,1
20240116,143000,240938272,1237,1238,1238,1237,11
20240116,142900,240924664,1238,1238,1238,1238,0
20240116,142800,240924664,1238,1238,1238,1238,0
20240116,142700,240924664,1238,1238,1238,1238,0
20240116,142600,240924664,1238,1238,1238,1238,383
20240116,142500,240450510,1238,1238,1238,1238,0
20240116,142400,240450510,1238,1238,1238,1238,0
20240116,142300,240450510,1238,1238,1238,1238,0
20240116,142200,240450510,1238,1238,1238,1238,150
20240116,142100,240264810,1238,1238,1238,1238,4
20240116,142000,240259858,1238,1238,1238,1238,2
20240116,141900,240257382,1234,1235,1235,1234,26
20240116,141800,240225292,1238,1238,1238,1238,0
20240116,141700,240225292,1238,1238,1238,1238,0
20240116,141600,240225292,1238,1235,1238,1235,255
20240116,141500,239910352,1239,1239,1239,1239,0
20240116,141400,239910352,1239,1239,1239,1239,0
20240116,141300,239910352,1239,1239,1239,1239,0
20240116,141200,239910352,1239,1239,1239,1239,0
20240116,141100,239910352,1239,1239,1239,1239,1
20240116,141000,239909113,1239,1239,1239,1239,4
20240116,140900,239904157,1239,1239,1239,1239,0
20240116,140800,239904157,1239,1236,1239,1235,2642
20240116,140700,236641120,1236,1236,1236,1236,0
20240116,140600,236641120,1236,1236,1236,1236,1
20240116,140500,236639884,1236,1236,1236,1236,0
20240116,140400,236639884,1236,1236,1236,1236,0
20240116,140300,236639884,1236,1236,1236,1236,0
20240116,140200,236639884,1236,1236,1236,1236,0
20240116,140100,236639884,1236,1236,1236,1236,2
20240116,140000,236637412,1235,1235,1235,1235,0
20240116,135900,236637412,1235,1235,1235,1235,0
20240116,135800,236637412,1235,1235,1235,1235,0
20240116,135700,236637412,1235,1235,1235,1235,0
20240116,135600,236637412,1235,1235,1235,1235,0
20240116,135500,236637412,1235,1235,1235,1235,0
20240116,135400,236637412,1235,1235,1235,1235,0
20240116,135300,236637412,1235,1235,1235,1235,2096
20240116,135200,234048852,1231,1231,1231,1231,30
20240116,135100,234011922,1235,1235,1235,1235,0
20240116,135000,234011922,1235,1235,1235,1235,0
20240116,134900,234011922,1235,1235,1235,1235,0
20240116,134800,234011922,1235,1235,1235,1235,1
20240116,134700,234010687,1235,1235,1235,1235,0
20240116,134600,234010687,1235,1235,1235,1235,35
20240116,134500,233967462,1235,1235,1235,1235,0
20240116,134400,233967462,1235,1235,1235,1235,2
20240116,134300,233964992,1231,1231,1231,1231,0
20240116,134200,233964992,1231,1231,1231,1231,0
20240116,134100,233964992,1231,1231,1231,1231,2
20240116,134000,233962530,1235,1235,1235,1235,5
20240116,133900,233956355,1235,1235,1235,1235,0
20240116,133800,233956355,1235,1235,1235,1235,291
20240116,133700,233596970,1235,1235,1235,1235,0
20240116,133600,233596970,1235,1235,1235,1235,0
20240116,133500,233596970,1235,1235,1235,1235,0
20240116,133400,233596970,1235,1235,1235,1235,0
20240116,133300,233596970,1235,1235,1235,1235,17
20240116,133200,233575975,1230,1230,1230,1230,0
20240116,133100,233575975,1230,1230,1230,1230,0
20240116,133000,233575975,1230,1230,1230,1230,0
20240116,132900,233575975,1230,1232,1232,1230,19003
20240116,132800,210198267,1232,1234,1234,1232,3500
20240116,132700,205883655,1235,1235,1235,1235,0
20240116,132600,205883655,1235,1235,1235,1235,220
20240116,132500,205611955,1235,1235,1235,1235,0
20240116,132400,205611955,1235,1235,1235,1235,10
20240116,132300,205599605,1235,1235,1235,1235,12
20240116,132200,205584785,1235,1235,1235,1235,10
20240116,132100,205572435,1235,1235,1235,1235,0
20240116,132000,205572435,1235,1235,1235,1235,20
20240116,131900,205547735,1235,1235,1235,1235,10
20240116,131800,205535385,1235,1235,1235,1235,40
20240116,131700,205485985,1234,1234,1234,1234,0
20240116,131600,205485985,1234,1234,1234,1234,11
20240116,131500,205472411,1235,1235,1235,1235,6
20240116,131400,205465001,1234,1234,1234,1234,0
20240116,131300,205465001,1234,1234,1234,1234,0
20240116,131200,205465001,1234,1234,1234,1234,0
20240116,131100,205465001,1234,1234,1234,1234,0
20240116,131000,205465001,1234,1234,1234,1234,0
20240116,130900,205465001,1234,1235,1235,1234,326
20240116,130800,205062517,1235,1235,1235,1235,0
20240116,130700,205062517,1235,1235,1235,1235,10
20240116,130600,205050167,1235,1235,1235,1235,0
20240116,130500,205050167,1235,1235,1235,1235,0
20240116,130400,205050167,1235,1235,1235,1235,0
20240116,130300,205050167,1235,1235,1235,1235,10
20240116,130200,205037817,1235,1235,1235,1235,364
20240116,130100,204588277,1235,1235,1235,1235,0
20240116,130000,204588277,1235,1235,1235,1235,0
20240116,125900,204588277,1235,1235,1235,1235,150
20240116,125800,204403027,1235,1235,1235,1235,0
20240116,125700,204403027,1235,1235,1235,1235,0
20240116,125600,204403027,1235,1235,1235,1235,103
20240116,125500,204275822,1235,1234,1235,1234,15
20240116,125400,204257307,1234,1235,1235,1234,444
20240116,125300,203709053,1235,1235,1235,1235,0
20240116,125200,203709053,1235,1235,1235,1235,0
20240116,125100,203709053,1235,1235,1235,1235,170
20240116,125000,203499103,1235,1235,1235,1235,0
20240116,124900,203499103,1235,1235,1235,1235,0
20240116,124800,203499103,1235,1235,1235,1235,200
20240116,124700,203252103,1239,1239,1239,1239,0
20240116,124600,203252103,1239,1239,1239,1239,1
20240116,124500,203250864,1233,1233,1233,1233,0
20240116,124400,203250864,1233,1233,1233,1233,0
20240116,124300,203250864,1233,1233,1233,1233,0
20240116,124200,203250864,1233,1233,1233,1233,0
20240116,124100,203250864,1233,1233,1233,1233,0
20240116,124000,203250864,1233,1233,1233,1233,0
20240116,123900,203250864,1233,1235,1235,1233,1005
20240116,123800,202010531,1235,1235,1235,1235,0
20240116,123700,202010531,1235,1235,1235,1235,10
20240116,123600,201998181,1236,1236,1236,1236,0
20240116,123500,201998181,1236,1236,1236,1236,0
20240116,123400,201998181,1236,1236,1236,1236,2000
20240116,123300,199526181,1236,1236,1236,1236,0
20240116,123200,199526181,1236,1236,1236,1236,0
20240116,123100,199526181,1236,1236,1236,1236,0
20240116,123000,199526181,1236,1238,1238,1236,261
20240116,122900,199203181,1244,1244,1244,1244,0
20240116,122800,199203181,1244,1244,1244,1244,13
20240116,122700,199187009,1238,1238,1238,1238,0
20240116,122600,199187009,1238,1238,1238,1238,965
20240116,122500,197992339,1235,1238,1238,1235,21
20240116,122400,197966371,1238,1237,1238,1237,1143
20240116,122300,196552337,1238,1235,1238,1235,1174
20240116,122200,195100799,1235,1235,1235,1235,0
20240116,122100,195100799,1235,1235,1235,1235,0
20240116,122000,195100799,1235,1235,1235,1235,0
20240116,121900,195100799,1235,1235,1235,1235,0
20240116,121800,195100799,1235,1235,1235,1235,17
20240116,121700,195079804,1235,1235,1235,1235,0
20240116,121600,195079804,1235,1235,1235,1235,20
20240116,121500,195055104,1237,1237,1237,1237,10
20240116,121400,195042734,1237,1237,1237,1237,1
20240116,121300,195041497,1237,1237,1237,1237,0
20240116,121200,195041497,1237,1237,1237,1237,0
20240116,121100,195041497,1237,1237,1237,1237,5
20240116,121000,195035312,1232,1232,1232,1232,0
20240116,120900,195035312,1232,1232,1232,1232,0
20240116,120800,195035312,1232,1232,1232,1232,0
20240116,120700,195035312,1232,1232,1232,1232,0
20240116,120600,195035312,1232,1233,1233,1232,100
20240116,120500,194912029,1232,1232,1232,1232,0
20240116,120400,194912029,1232,1232,1232,1232,0
20240116,120300,194912029,1232,1232,1232,1232,0
20240116,120200,194912029,1232,1232,1232,1232,100
20240116,120100,194788829,1237,1237,1237,1237,0
20240116,120000,194788829,1237,1237,1237,1237,10
20240116,115900,194776459,1238,1238,1238,1238,0
20240116,115800,194776459,1238,1238,1238,1238,2
20240116,115700,194773983,1231,1238,1238,1231,2055
20240116,115600,192242853,1233,1233,1233,1233,0
20240116,115500,192242853,1233,1233,1233,1233,9
20240116,115400,192231756,1233,1237,1237,1233,2598
20240116,115300,189023488,1238,1238,1238,1238,1
20240116,115200,189022250,1238,1238,1238,1238,5
20240116,115100,189016060,1238,1238,1238,1238,3
20240116,115000,189012346,1237,1237,1237,1237,0
20240116,114900,189012346,1237,1237,1237,1237,4000
20240116,114800,184064346,1237,1237,1237,1237,0
20240116,114700,184064346,1237,1237,1237,1237,0
20240116,114600,184064346,1237,1237,1237,1237,0
20240116,114500,184064346,1237,1237,1237,1237,0
20240116,114400,184064346,1237,1237,1237,1237,0
20240116,114300,184064346,1237,1239,1239,1237,279
20240116,114200,183718863,1244,1244,1244,1244,0
20240116,114100,183718863,1244,1244,1244,1244,0
20240116,114000,183718863,1244,1244,1244,1244,3
20240116,113900,183715131,1239,1244,1244,1239,19
20240116,113800,183691580,1239,1239,1239,1239,0
20240116,113700,183691580,1239,1240,1240,1239,1606
20240116,113600,181701204,1245,1245,1245,1245,25
20240116,113500,181670079,1245,1245,1245,1245,0
20240116,113400,181670079,1245,1239,1245,1239,2
20240116,113300,181667595,1240,1240,1240,1240,83
20240116,113200,181564675,1240,1240,1240,1240,0
20240116,113100,181564675,1240,1240,1240,1240,0
20240116,113000,181564675,1240,1240,1240,1240,10
20240116,112900,181552275,1240,1240,1240,1240,11
20240116,112800,181538635,1240,1240,1240,1240,110
20240116,112700,181402235,1240,1240,1240,1240,300
20240116,112600,181030235,1246,1246,1246,1246,2
20240116,112500,181027743,1246,1246,1246,1246,3
20240116,112400,181024005,1246,1246,1246,1246,3
20240116,112300,181020267,1246,1246,1246,1246,0
20240116,112200,181020267,1246,1246,1246,1246,39
20240116,112100,180971673,1244,1239,1244,1239,2001
20240116,112000,178482434,1238,1238,1238,1238,0
20240116,111900,178482434,1238,1238,1238,1238,0
20240116,111800,178482434,1238,1238,1238,1238,0
20240116,111700,178482434,1238,1238,1238,1238,100
20240116,111600,178358634,1244,1244,1244,1244,10
20240116,111500,178346194,1244,1244,1244,1244,7
20240116,111400,178337486,1244,1235,1244,1235,83
20240116,111300,178234945,1234,1234,1234,1234,1495
20240116,111200,176390115,1234,1244,1244,1234,1760
20240116,111100,174211433,1244,1244,1244,1230,4050
20240116,111000,169206512,1246,1245,1246,1244,665
20240116,110900,168378619,1244,1245,1245,1244,819
20240116,110800,167359782,1245,1239,1245,1239,4821
20240116,110700,161381981,1238,1237,1238,1237,230
20240116,110600,161097271,1237,1237,1237,1237,0
20240116,110500,161097271,1237,1237,1237,1237,0
20240116,110400,161097271,1237,1237,1237,1237,0
20240116,110300,161097271,1237,1236,1237,1236,295
20240116,110200,160732357,1237,1237,1237,1237,0
20240116,110100,160732357,1237,1237,1237,1237,1
20240116,110000,160731120,1236,1237,1237,1236,425
20240116,105900,160205505,1237,1237,1237,1237,15
20240116,105800,160186950,1237,1237,1237,1237,0
20240116,105700,160186950,1237,1237,1237,1237,0
20240116,105600,160186950,1237,1237,1237,1237,52
20240116,105500,160122626,1236,1236,1236,1236,0
20240116,105400,160122626,1236,1236,1236,1236,185
20240116,105300,159893966,1236,1236,1236,1236,0
20240116,105200,159893966,1236,1236,1236,1236,0
20240116,105100,159893966,1236,1236,1236,1236,2
20240116,105000,159891494,1235,1235,1235,1235,0
20240116,104900,159891494,1235,1235,1235,1235,2027
20240116,104800,157388149,1234,1234,1234,1234,0
20240116,104700,157388149,1234,1236,1236,1234,93
20240116,104600,157273323,1236,1233,1236,1233,363
20240116,104500,156825726,1227,1227,1227,1227,0
20240116,104400,156825726,1227,1227,1227,1227,0
20240116,104300,156825726,1227,1227,1227,1227,0
20240116,104200,156825726,1227,1227,1227,1227,4
20240116,104100,156820818,1226,1226,1226,1226,0
20240116,104000,156820818,1226,1232,1232,1226,726
20240116,103900,155928562,1232,1232,1232,1232,4
20240116,103800,155923634,1232,1232,1232,1232,0
20240116,103700,155923634,1232,1232,1232,1232,0
20240116,103600,155923634,1232,1232,1232,1232,10
20240116,103500,155911314,1225,1225,1225,1225,0
20240116,103400,155911314,1225,1226,1226,1225,1026
20240116,103300,154654444,1225,1225,1225,1225,1400
20240116,103200,152939444,1225,1227,1227,1225,4000
20240116,103100,148035352,1227,1227,1227,1227,7283
20240116,103000,139099111,1226,1231,1231,1226,3681
20240116,102900,134582326,1230,1230,1230,1230,94
20240116,102800,134466706,1228,1228,1228,1228,20
20240116,102700,134442146,1228,1228,1228,1228,3
20240116,102600,134438462,1230,1230,1230,1230,0
20240116,102500,134438462,1230,1233,1233,1230,106
20240116,102400,134307782,1233,1233,1233,1233,0
20240116,102300,134307782,1233,1233,1233,1233,0
20240116,102200,134307782,1233,1233,1233,1233,133
20240116,102100,134143793,1228,1228,1228,1228,0
20240116,102000,134143793,1228,1230,1230,1228,550
20240116,101900,133468265,1230,1231,1231,1230,152
20240116,101800,133281205,1233,1233,1233,1233,7
20240116,101700,133272574,1233,1233,1233,1233,5
20240116,101600,133266409,1227,1228,1228,1227,3600
20240116,101500,128848281,1227,1227,1227,1227,30
20240116,101400,128811471,1227,1228,1228,1227,9
20240116,101300,128800427,1227,1227,1227,1227,0
20240116,101200,128800427,1227,1227,1227,1227,51
20240116,101100,128737850,1225,1225,1225,1225,0
20240116,101000,128737850,1225,1225,1225,1225,13
20240116,100900,128721925,1225,1228,1228,1225,750
20240116,100800,127802336,1228,1229,1229,1228,2364
20240116,100700,124898829,1229,1229,1229,1229,1
20240116,100600,124897600,1230,1230,1231,1230,2342
20240116,100500,122016839,1231,1231,1231,1231,234
20240116,100400,121728785,1231,1239,1239,1231,3181
20240116,100300,117811080,1233,1239,1239,1233,1423
20240116,100200,116056469,1239,1240,1240,1239,23
20240116,100100,116027961,1240,1240,1240,1240,2
20240116,100000,116025481,1233,1234,1234,1233,1000
20240116,095900,114792431,1233,1238,1238,1233,3093
20240116,095800,110969315,1238,1239,1239,1238,1150
20240116,095700,109545534,1238,1238,1238,1238,0
20240116,095600,109545534,1238,1238,1238,1238,0
20240116,095500,109545534,1238,1238,1238,1238,0
20240116,095400,109545534,1238,1238,1238,1238,0
20240116,095300,109545534,1238,1238,1238,1238,0
20240116,095200,109545534,1238,1238,1243,1238,1534
20240116,095100,107643772,1243,1239,1243,1239,777
20240116,095000,106681041,1238,1243,1243,1238,8893
20240116,094900,95650938,1244,1253,1253,1244,732
20240116,094800,94735830,1253,1253,1253,1253,2000
20240116,094700,92229830,1253,1253,1253,1253,1
20240116,094600,92228577,1253,1253,1253,1253,0
20240116,094500,92228577,1253,1253,1253,1253,3
20240116,094400,92224818,1253,1244,1253,1243,1835
20240116,094300,89942845,1244,1246,1246,1244,452
20240116,094200,89379775,1253,1253,1253,1253,522
20240116,094100,88725709,1253,1253,1253,1253,1
20240116,094000,88724456,1255,1250,1255,1250,3004
20240116,093900,84963297,1250,1250,1250,1250,15
20240116,093800,84944547,1250,1250,1250,1250,34
20240116,093700,84902047,1250,1250,1250,1250,11
20240116,093600,84888297,1250,1250,1250,1250,2
20240116,093500,84885797,1246,1249,1249,1246,600
20240116,093400,84137862,1250,1250,1250,1250,0
20240116,093300,84137862,1250,1250,1250,1250,6
20240116,093200,84130362,1250,1250,1250,1250,2
20240116,093100,84127862,1250,1250,1250,1250,108
20240116,093000,83992862,1250,1251,1251,1250,2000
20240116,092900,81492623,1252,1253,1253,1252,50
20240116,092800,81430013,1253,1253,1253,1253,0
20240116,092700,81430013,1253,1253,1253,1253,80
20240116,092600,81329773,1253,1255,1255,1253,818
20240116,092500,80303706,1255,1255,1255,1255,5
20240116,092400,80297431,1255,1255,1255,1255,131
20240116,092300,80133026,1256,1256,1256,1256,363
20240116,092200,79677098,1256,1255,1256,1255,812
20240116,092100,78658037,1254,1254,1254,1254,300
20240116,092000,78281837,1253,1253,1253,1252,550
20240116,091900,77592735,1252,1252,1252,1252,0
20240116,091800,77592735,1252,1252,1252,1252,0
20240116,091700,77592735,1252,1252,1252,1252,897
20240116,091600,76469691,1252,1254,1254,1252,3512
20240116,091500,72069019,1253,1255,1255,1253,1554
20240116,091400,70119749,1258,1258,1258,1258,147
20240116,091300,69934823,1258,1258,1258,1258,508
20240116,091200,69295759,1258,1260,1260,1258,678
20240116,091100,68441587,1260,1255,1260,1255,17253
20240116,091000,46738606,1255,1254,1256,1254,10725
20240116,090900,33276622,1251,1253,1253,1250,4969
20240116,090800,27056240,1253,1249,1253,1249,9607
20240116,090700,15039738,1249,1249,1249,1249,515
20240116,090600,14396503,1249,1249,1249,1249,200
20240116,090500,14146703,1249,1249,1250,1247,2516
20240116,090400,11004243,1245,1242,1245,1242,2584
20240116,090300,7787223,1240,1238,1240,1235,1263
20240116,090200,6222032,1238,1237,1238,1237,1021
20240116,090100,4959054,1228,1228,1228,1228,0
20240116,090000,4959054,1228,1230,1231,1228,4032