stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,190500,944772586,1790,1790,1790,1790,7380
20240111,190400,944772586,1790,1790,1790,1790,0
20240111,190300,944772586,1790,1790,1790,1790,0
20240111,190200,944772586,1790,1790,1790,1790,0
20240111,190100,944772586,1790,1790,1790,1790,0
20240111,190000,944772586,1790,1790,1790,1790,0
20240111,185900,944772586,1790,1790,1790,1790,0
20240111,185800,944772586,1790,1790,1790,1790,0
20240111,185700,944772586,1790,1790,1790,1790,0
20240111,185600,944772586,1790,1790,1790,1790,0
20240111,185500,944772586,1790,1790,1790,1790,0
20240111,185400,944772586,1790,1790,1790,1790,0
20240111,185300,944772586,1790,1790,1790,1790,0
20240111,185200,944772586,1790,1790,1790,1790,0
20240111,185100,944772586,1790,1790,1790,1790,0
20240111,185000,944772586,1790,1790,1790,1790,0
20240111,184900,944772586,1790,1790,1790,1790,0
20240111,184800,944772586,1790,1790,1790,1790,0
20240111,184700,944772586,1790,1790,1790,1790,0
20240111,184600,944772586,1790,1790,1790,1790,0
20240111,184500,944772586,1790,1790,1790,1790,0
20240111,184400,944772586,1790,1790,1790,1790,0
20240111,184300,944772586,1790,1790,1790,1790,0
20240111,184200,944772586,1790,1790,1790,1790,0
20240111,184100,944772586,1790,1790,1790,1790,0
20240111,184000,944772586,1790,1790,1790,1790,0
20240111,183900,944772586,1790,1790,1790,1790,0
20240111,183800,944772586,1790,1790,1790,1790,0
20240111,183700,944772586,1790,1790,1790,1790,0
20240111,183600,944772586,1790,1790,1790,1790,0
20240111,183500,944772586,1790,1790,1790,1790,7380
20240111,183400,944772586,1790,1790,1790,1790,0
20240111,183300,944772586,1790,1790,1790,1790,0
20240111,183200,944772586,1790,1790,1790,1790,0
20240111,183100,944772586,1790,1790,1790,1790,0
20240111,183000,944772586,1790,1790,1790,1790,0
20240111,182900,944772586,1790,1790,1790,1790,0
20240111,182800,944772586,1790,1790,1790,1790,0
20240111,182700,944772586,1790,1790,1790,1790,0
20240111,182600,944772586,1790,1790,1790,1790,0
20240111,182500,944772586,1790,1790,1790,1790,0
20240111,182400,944772586,1790,1790,1790,1790,0
20240111,182300,944772586,1790,1790,1790,1790,0
20240111,182200,944772586,1790,1790,1790,1790,0
20240111,182100,944772586,1790,1790,1790,1790,0
20240111,182000,944772586,1790,1790,1790,1790,0
20240111,181900,944772586,1790,1790,1790,1790,0
20240111,181800,944772586,1790,1790,1790,1790,0
20240111,181700,944772586,1790,1790,1790,1790,0
20240111,181600,944772586,1790,1790,1790,1790,0
20240111,181500,944772586,1790,1790,1790,1790,0
20240111,181400,944772586,1790,1790,1790,1790,0
20240111,181300,944772586,1790,1790,1790,1790,0
20240111,181200,944772586,1790,1790,1790,1790,0
20240111,181100,944772586,1790,1790,1790,1790,0
20240111,181000,944772586,1790,1790,1790,1790,0
20240111,180900,944772586,1790,1790,1790,1790,0
20240111,180800,944772586,1790,1790,1790,1790,0
20240111,180700,944772586,1790,1790,1790,1790,0
20240111,180600,944772586,1790,1790,1790,1790,0
20240111,180500,944772586,1790,1790,1790,1790,7380
20240111,180400,944772586,1790,1790,1790,1790,0
20240111,180300,944772586,1790,1790,1790,1790,0
20240111,180200,944772586,1790,1790,1790,1790,0
20240111,180100,944772586,1790,1790,1790,1790,0
20240111,180000,944772586,1790,1790,1790,1790,0
20240111,175900,944772586,1790,1790,1790,1790,0
20240111,175800,944772586,1790,1790,1790,1790,0
20240111,175700,944772586,1790,1790,1790,1790,0
20240111,175600,944772586,1790,1790,1790,1790,0
20240111,175500,944772586,1790,1790,1790,1790,0
20240111,175400,944772586,1790,1790,1790,1790,0
20240111,175300,944772586,1790,1790,1790,1790,0
20240111,175200,944772586,1790,1790,1790,1790,0
20240111,175100,944772586,1790,1790,1790,1790,0
20240111,175000,944772586,1790,1790,1790,1790,0
20240111,174900,944772586,1790,1790,1790,1790,0
20240111,174800,944772586,1790,1790,1790,1790,0
20240111,174700,944772586,1790,1790,1790,1790,0
20240111,174600,944772586,1790,1790,1790,1790,0
20240111,174500,944772586,1790,1790,1790,1790,0
20240111,174400,944772586,1790,1790,1790,1790,0
20240111,174300,944772586,1790,1790,1790,1790,0
20240111,174200,944772586,1790,1790,1790,1790,0
20240111,174100,944772586,1790,1790,1790,1790,0
20240111,174000,944772586,1790,1790,1790,1790,0
20240111,173900,944772586,1790,1790,1790,1790,0
20240111,173800,944772586,1790,1790,1790,1790,0
20240111,173700,944772586,1790,1790,1790,1790,0
20240111,173600,944772586,1790,1790,1790,1790,0
20240111,173500,944772586,1790,1790,1790,1790,7380
20240111,173400,944772586,1790,1790,1790,1790,0
20240111,173300,944772586,1790,1790,1790,1790,0
20240111,173200,944772586,1790,1790,1790,1790,0
20240111,173100,944772586,1790,1790,1790,1790,0
20240111,173000,944772586,1790,1790,1790,1790,0
20240111,172900,944772586,1790,1790,1790,1790,0
20240111,172800,944772586,1790,1790,1790,1790,0
20240111,172700,944772586,1790,1790,1790,1790,0
20240111,172600,944772586,1790,1790,1790,1790,0
20240111,172500,944772586,1790,1790,1790,1790,0
20240111,172400,944772586,1790,1790,1790,1790,0
20240111,172300,944772586,1790,1790,1790,1790,0
20240111,172200,944772586,1790,1790,1790,1790,0
20240111,172100,944772586,1790,1790,1790,1790,0
20240111,172000,944772586,1790,1790,1790,1790,0
20240111,171900,944772586,1790,1790,1790,1790,0
20240111,171800,944772586,1790,1790,1790,1790,0
20240111,171700,944772586,1790,1790,1790,1790,0
20240111,171600,944772586,1790,1790,1790,1790,0
20240111,171500,944772586,1790,1790,1790,1790,0
20240111,171400,944772586,1790,1790,1790,1790,0
20240111,171300,944772586,1790,1790,1790,1790,0
20240111,171200,944772586,1790,1790,1790,1790,0
20240111,171100,944772586,1790,1790,1790,1790,0
20240111,171000,944772586,1790,1790,1790,1790,0
20240111,170900,944772586,1790,1790,1790,1790,0
20240111,170800,944772586,1790,1790,1790,1790,0
20240111,170700,944772586,1790,1790,1790,1790,0
20240111,170600,944772586,1790,1790,1790,1790,0
20240111,170500,944772586,1790,1790,1790,1790,7380
20240111,170400,944772586,1790,1790,1790,1790,0
20240111,170300,944772586,1790,1790,1790,1790,0
20240111,170200,944772586,1790,1790,1790,1790,0
20240111,170100,944772586,1790,1790,1790,1790,0
20240111,170000,944772586,1790,1790,1790,1790,0
20240111,165900,944772586,1790,1790,1790,1790,0
20240111,165800,944772586,1790,1790,1790,1790,0
20240111,165700,944772586,1790,1790,1790,1790,0
20240111,165600,944772586,1790,1790,1790,1790,0
20240111,165500,944772586,1790,1790,1790,1790,0
20240111,165400,944772586,1790,1790,1790,1790,0
20240111,165300,944772586,1790,1790,1790,1790,0
20240111,165200,944772586,1790,1790,1790,1790,0
20240111,165100,944772586,1790,1790,1790,1790,0
20240111,165000,944772586,1790,1790,1790,1790,0
20240111,164900,944772586,1790,1790,1790,1790,0
20240111,164800,944772586,1790,1790,1790,1790,0
20240111,164700,944772586,1790,1790,1790,1790,0
20240111,164600,944772586,1790,1790,1790,1790,0
20240111,164500,944772586,1790,1790,1790,1790,0
20240111,164400,944772586,1790,1790,1790,1790,0
20240111,164300,944772586,1790,1790,1790,1790,0
20240111,164200,944772586,1790,1790,1790,1790,0
20240111,164100,944772586,1790,1790,1790,1790,0
20240111,164000,944772586,1790,1790,1790,1790,0
20240111,163900,944772586,1790,1790,1790,1790,0
20240111,163800,944772586,1790,1790,1790,1790,0
20240111,163700,944772586,1790,1790,1790,1790,0
20240111,163600,944772586,1790,1790,1790,1790,0
20240111,163500,944772586,1790,1790,1790,1790,7380
20240111,163400,944772586,1790,1790,1790,1790,0
20240111,163300,944772586,1790,1790,1790,1790,0
20240111,163200,944772586,1790,1790,1790,1790,0
20240111,163100,944772586,1790,1790,1790,1790,0
20240111,163000,944772586,1790,1790,1790,1790,0
20240111,162900,944772586,1790,1790,1790,1790,0
20240111,162800,944772586,1790,1790,1790,1790,0
20240111,162700,944772586,1790,1790,1790,1790,0
20240111,162600,944772586,1790,1790,1790,1790,0
20240111,162500,944772586,1790,1790,1790,1790,0
20240111,162400,944772586,1790,1790,1790,1790,0
20240111,162300,944772586,1790,1790,1790,1790,0
20240111,162200,944772586,1790,1790,1790,1790,0
20240111,162100,944772586,1790,1790,1790,1790,0
20240111,162000,944772586,1790,1790,1790,1790,0
20240111,161900,944772586,1790,1790,1790,1790,0
20240111,161800,944772586,1790,1790,1790,1790,0
20240111,161700,944772586,1790,1790,1790,1790,0
20240111,161600,944772586,1790,1790,1790,1790,0
20240111,161500,944772586,1790,1790,1790,1790,0
20240111,161400,944772586,1790,1790,1790,1790,0
20240111,161300,944772586,1790,1790,1790,1790,0
20240111,161200,944772586,1790,1790,1790,1790,0
20240111,161100,944772586,1790,1790,1790,1790,0
20240111,161000,944772586,1790,1790,1790,1790,0
20240111,160900,944772586,1790,1790,1790,1790,0
20240111,160800,944772586,1790,1790,1790,1790,0
20240111,160700,944772586,1790,1790,1790,1790,0
20240111,160600,944772586,1790,1790,1790,1790,0
20240111,160500,944772586,1790,1790,1790,1790,7380
20240111,160400,944772586,1790,1790,1790,1790,0
20240111,160300,944772586,1790,1790,1790,1790,0
20240111,160200,944772586,1790,1790,1790,1790,0
20240111,160100,944772586,1790,1790,1790,1790,0
20240111,160000,944772586,1790,1790,1790,1790,0
20240111,155900,944772586,1790,1790,1790,1790,0
20240111,155800,944772586,1790,1790,1790,1790,0
20240111,155700,944772586,1790,1790,1790,1790,0
20240111,155600,944772586,1790,1790,1790,1790,0
20240111,155500,944772586,1790,1790,1790,1790,0
20240111,155400,944772586,1790,1790,1790,1790,0
20240111,155300,944772586,1790,1790,1790,1790,0
20240111,155200,944772586,1790,1790,1790,1790,0
20240111,155100,944772586,1790,1790,1790,1790,0
20240111,155000,944772586,1790,1790,1790,1790,0
20240111,154900,944772586,1790,1790,1790,1790,0
20240111,154800,944772586,1790,1790,1790,1790,0
20240111,154700,944772586,1790,1790,1790,1790,0
20240111,154600,944772586,1790,1790,1790,1790,0
20240111,154500,944772586,1790,1790,1790,1790,0
20240111,154400,944772586,1790,1790,1790,1790,0
20240111,154300,944772586,1790,1790,1790,1790,0
20240111,154200,944772586,1790,1790,1790,1790,0
20240111,154100,944772586,1790,1790,1790,1790,0
20240111,154000,944772586,1790,1790,1790,1790,0
20240111,153900,944772586,1790,1790,1790,1790,0
20240111,153800,944772586,1790,1790,1790,1790,0
20240111,153700,944772586,1790,1790,1790,1790,0
20240111,153600,944772586,1790,1790,1790,1790,0
20240111,153500,944772586,1790,1790,1790,1790,7380
20240111,153400,944772586,1790,1790,1790,1790,0
20240111,153300,944772586,1790,1790,1790,1790,0
20240111,153200,944772586,1790,1790,1790,1790,0
20240111,153100,944772586,1790,1790,1790,1790,0
20240111,153000,944772586,1790,1790,1790,1790,7380
20240111,152900,931562386,1791,1791,1791,1791,0
20240111,152800,931562386,1791,1791,1791,1791,0
20240111,152700,931562386,1791,1791,1791,1791,0
20240111,152600,931562386,1791,1791,1791,1791,0
20240111,152500,931562386,1791,1791,1791,1791,0
20240111,152400,931562386,1791,1791,1791,1791,0
20240111,152300,931562386,1791,1791,1791,1791,0
20240111,152200,931562386,1791,1791,1791,1791,0
20240111,152100,931562386,1791,1791,1791,1791,0
20240111,152000,931562386,1791,1791,1791,1791,0
20240111,151900,931562386,1791,1795,1795,1791,2409
20240111,151800,927245615,1793,1792,1793,1791,1215
20240111,151700,925068089,1791,1792,1792,1791,731
20240111,151600,923758138,1792,1791,1792,1790,1025
20240111,151500,921921348,1791,1792,1793,1791,5920
20240111,151400,911314829,1792,1793,1793,1792,302
20240111,151300,910773344,1793,1793,1793,1793,444
20240111,151200,909977252,1793,1793,1793,1793,259
20240111,151100,909512865,1793,1793,1793,1793,768
20240111,151000,908135841,1793,1793,1794,1793,1764
20240111,150900,904972939,1795,1795,1795,1795,0
20240111,150800,904972939,1795,1795,1795,1795,115
20240111,150700,904766514,1795,1796,1796,1795,532
20240111,150600,903811573,1796,1796,1796,1796,0
20240111,150500,903811573,1796,1796,1796,1796,0
20240111,150400,903811573,1796,1796,1796,1796,0
20240111,150300,903811573,1796,1796,1796,1796,12
20240111,150200,903790021,1796,1796,1796,1796,13
20240111,150100,903766673,1795,1796,1796,1795,5135
20240111,150000,894544299,1796,1796,1796,1796,101
20240111,145900,894362903,1796,1796,1796,1795,270
20240111,145800,893878000,1795,1797,1799,1795,74
20240111,145700,893745074,1797,1797,1797,1797,0
20240111,145600,893745074,1797,1798,1798,1797,36
20240111,145500,893680372,1797,1798,1798,1797,64
20240111,145400,893565354,1798,1799,1799,1798,71
20240111,145300,893437695,1799,1799,1799,1799,23
20240111,145200,893396318,1799,1799,1799,1799,1
20240111,145100,893394519,1792,1792,1792,1792,1
20240111,145000,893392727,1801,1791,1802,1791,4
20240111,144900,893385541,1802,1791,1802,1791,6
20240111,144800,893374773,1791,1791,1791,1791,0
20240111,144700,893374773,1791,1791,1791,1791,1
20240111,144600,893372982,1792,1793,1793,1792,7135
20240111,144500,880585779,1792,1792,1792,1792,0
20240111,144400,880585779,1792,1797,1797,1792,6879
20240111,144300,868249881,1797,1797,1797,1797,9
20240111,144200,868233708,1798,1798,1798,1798,10
20240111,144100,868215728,1799,1799,1799,1799,15
20240111,144000,868188743,1802,1802,1802,1802,0
20240111,143900,868188743,1802,1802,1802,1802,0
20240111,143800,868188743,1802,1802,1802,1802,0
20240111,143700,868188743,1802,1802,1802,1802,0
20240111,143600,868188743,1802,1802,1802,1802,1
20240111,143500,868186941,1793,1793,1793,1793,2046
20240111,143400,864518463,1802,1802,1802,1802,7
20240111,143300,864505849,1793,1793,1793,1793,1010
20240111,143200,862694919,1793,1799,1802,1793,1867
20240111,143100,859346297,1802,1802,1802,1802,1
20240111,143000,859344495,1793,1803,1803,1793,1002
20240111,142900,857546233,1803,1803,1803,1803,1
20240111,142800,857544430,1803,1802,1803,1802,2194
20240111,142700,853589272,1804,1804,1804,1804,0
20240111,142600,853589272,1804,1804,1804,1804,0
20240111,142500,853589272,1804,1804,1804,1804,0
20240111,142400,853589272,1804,1804,1804,1804,0
20240111,142300,853589272,1804,1804,1804,1804,0
20240111,142200,853589272,1804,1804,1804,1804,0
20240111,142100,853589272,1804,1804,1804,1804,200
20240111,142000,853228472,1804,1804,1804,1804,1
20240111,141900,853226668,1791,1796,1796,1791,4000
20240111,141800,846052582,1805,1805,1805,1805,0
20240111,141700,846052582,1805,1805,1805,1805,150
20240111,141600,845781832,1805,1805,1805,1805,1
20240111,141500,845780027,1796,1800,1800,1796,25096
20240111,141400,800702396,1804,1804,1804,1804,51
20240111,141300,800610392,1805,1805,1805,1805,0
20240111,141200,800610392,1805,1805,1805,1805,1
20240111,141100,800608587,1798,1798,1798,1798,1
20240111,141000,800606789,1805,1805,1805,1805,6
20240111,140900,800595959,1805,1805,1805,1805,0
20240111,140800,800595959,1805,1805,1805,1805,285
20240111,140700,800081534,1805,1798,1805,1798,459
20240111,140600,799256245,1798,1798,1798,1798,0
20240111,140500,799256245,1798,1798,1798,1797,4848
20240111,140400,790539593,1798,1798,1798,1798,0
20240111,140300,790539593,1798,1798,1798,1798,0
20240111,140200,790539593,1798,1804,1804,1798,112
20240111,140100,790337779,1804,1804,1804,1804,100
20240111,140000,790157379,1799,1799,1799,1799,0
20240111,135900,790157379,1799,1799,1799,1799,0
20240111,135800,790157379,1799,1804,1804,1799,4
20240111,135700,790150168,1805,1802,1805,1800,3933
20240111,135600,783054465,1805,1804,1805,1804,326
20240111,135500,782466358,1804,1804,1804,1804,7
20240111,135400,782453730,1805,1805,1805,1805,1
20240111,135300,782451925,1796,1793,1796,1793,53136
20240111,135200,687178177,1793,1793,1793,1793,1272
20240111,135100,684897481,1793,1793,1793,1793,37
20240111,135000,684831140,1793,1793,1793,1793,2348
20240111,134900,680621176,1793,1793,1793,1793,0
20240111,134800,680621176,1793,1793,1793,1793,82
20240111,134700,680474150,1793,1790,1793,1790,4616
20240111,134600,672211507,1790,1790,1790,1790,385
20240111,134500,671522357,1790,1790,1790,1790,5000
20240111,134400,662572357,1793,1793,1793,1792,625
20240111,134300,661451828,1793,1793,1793,1793,1081
20240111,134200,659513595,1793,1788,1793,1788,1172
20240111,134100,657413374,1790,1796,1796,1790,28308
20240111,134000,606671175,1797,1800,1800,1797,5913
20240111,133900,596044014,1804,1804,1804,1798,111
20240111,133800,595844370,1804,1804,1804,1804,50
20240111,133700,595754170,1804,1797,1804,1797,89
20240111,133600,595594230,1797,1797,1797,1797,100
20240111,133500,595414530,1797,1797,1797,1797,0
20240111,133400,595414530,1797,1797,1797,1797,0
20240111,133300,595414530,1797,1797,1797,1797,1074
20240111,133200,593484552,1797,1797,1797,1797,0
20240111,133100,593484552,1797,1797,1797,1797,200
20240111,133000,593125152,1797,1797,1797,1797,0
20240111,132900,593125152,1797,1797,1797,1797,46
20240111,132800,593042490,1804,1804,1804,1804,5
20240111,132700,593033470,1800,1799,1800,1799,2720
20240111,132600,588139470,1798,1798,1798,1798,931
20240111,132500,586465532,1796,1796,1796,1796,0
20240111,132400,586465532,1796,1796,1798,1796,73
20240111,132300,586334422,1797,1795,1798,1795,679
20240111,132200,585115558,1795,1793,1795,1793,17
20240111,132100,585085065,1793,1797,1797,1793,10784
20240111,132000,565712820,1800,1804,1805,1798,13662
20240111,131900,541113075,1804,1805,1805,1804,12
20240111,131800,541091421,1803,1803,1803,1803,0
20240111,131700,541091421,1803,1803,1803,1803,0
20240111,131600,541091421,1803,1803,1803,1803,0
20240111,131500,541091421,1803,1803,1803,1803,1293
20240111,131400,538760142,1803,1803,1803,1803,0
20240111,131300,538760142,1803,1806,1806,1803,4043
20240111,131200,531469929,1809,1809,1809,1809,0
20240111,131100,531469929,1809,1809,1809,1809,2
20240111,131000,531466311,1808,1807,1808,1807,5426
20240111,130900,521661103,1807,1807,1807,1807,0
20240111,130800,521661103,1807,1807,1807,1807,0
20240111,130700,521661103,1807,1807,1807,1807,15
20240111,130600,521633998,1807,1807,1807,1807,155
20240111,130500,521353913,1807,1807,1807,1807,0
20240111,130400,521353913,1807,1807,1807,1807,5
20240111,130300,521344878,1807,1807,1807,1807,0
20240111,130200,521344878,1807,1807,1807,1807,0
20240111,130100,521344878,1807,1807,1807,1807,0
20240111,130000,521344878,1807,1807,1807,1807,0
20240111,125900,521344878,1807,1807,1807,1807,0
20240111,125800,521344878,1807,1807,1807,1807,0
20240111,125700,521344878,1807,1807,1807,1807,1
20240111,125600,521343071,1802,1807,1807,1802,47
20240111,125500,521258372,1800,1800,1800,1800,0
20240111,125400,521258372,1800,1800,1800,1800,0
20240111,125300,521258372,1800,1800,1800,1800,0
20240111,125200,521258372,1800,1804,1804,1800,5847
20240111,125100,510723584,1808,1804,1808,1804,51
20240111,125000,510631576,1804,1804,1804,1804,0
20240111,124900,510631576,1804,1804,1804,1804,0
20240111,124800,510631576,1804,1804,1804,1804,386
20240111,124700,509935232,1804,1804,1804,1804,1111
20240111,124600,507930988,1804,1804,1804,1804,0
20240111,124500,507930988,1804,1804,1804,1804,0
20240111,124400,507930988,1804,1804,1804,1803,1508
20240111,124300,505210678,1804,1807,1807,1803,3623
20240111,124200,498670406,1810,1810,1810,1807,137
20240111,124100,498422439,1808,1808,1808,1808,101
20240111,124000,498239831,1808,1809,1809,1808,1434
20240111,123900,495647139,1807,1807,1807,1807,0
20240111,123800,495647139,1807,1810,1810,1807,1950
20240111,123700,492120302,1810,1813,1813,1810,110
20240111,123600,491921022,1814,1814,1814,1814,1
20240111,123500,491919208,1810,1810,1810,1810,7077
20240111,123400,479109838,1811,1813,1813,1811,2479
20240111,123300,474619278,1814,1814,1814,1814,15
20240111,123200,474592068,1820,1820,1820,1820,1
20240111,123100,474590248,1820,1820,1820,1820,0
20240111,123000,474590248,1820,1820,1820,1820,101
20240111,122900,474406428,1820,1820,1820,1820,0
20240111,122800,474406428,1820,1820,1820,1820,1
20240111,122700,474404608,1813,1814,1814,1813,12575
20240111,122600,451605833,1820,1820,1820,1820,1
20240111,122500,451604013,1814,1815,1815,1814,1177
20240111,122400,449468934,1814,1814,1814,1814,0
20240111,122300,449468934,1814,1814,1814,1814,46
20240111,122200,449385490,1820,1820,1820,1820,0
20240111,122100,449385490,1820,1820,1820,1820,66
20240111,122000,449265370,1814,1821,1821,1814,2657
20240111,121900,444442683,1818,1818,1818,1818,423
20240111,121800,443673669,1821,1821,1821,1821,0
20240111,121700,443673669,1821,1821,1821,1821,0
20240111,121600,443673669,1821,1821,1821,1821,84
20240111,121500,443520705,1821,1821,1821,1821,111
20240111,121400,443318574,1820,1821,1821,1820,1081
20240111,121300,441350954,1820,1820,1820,1820,0
20240111,121200,441350954,1820,1820,1820,1820,0
20240111,121100,441350954,1820,1820,1820,1820,0
20240111,121000,441350954,1820,1820,1820,1820,0
20240111,120900,441350954,1820,1820,1820,1820,0
20240111,120800,441350954,1820,1820,1820,1820,0
20240111,120700,441350954,1820,1820,1820,1820,0
20240111,120600,441350954,1820,1820,1820,1820,83
20240111,120500,441199894,1821,1821,1821,1821,0
20240111,120400,441199894,1821,1821,1821,1821,55
20240111,120300,441099739,1825,1825,1825,1825,26
20240111,120200,441052289,1825,1825,1825,1825,300
20240111,120100,440504789,1825,1825,1825,1825,0
20240111,120000,440504789,1825,1825,1825,1825,1
20240111,115900,440502964,1825,1825,1825,1825,3415
20240111,115800,434270589,1825,1825,1825,1825,0
20240111,115700,434270589,1825,1825,1825,1825,0
20240111,115600,434270589,1825,1825,1825,1825,286
20240111,115500,433748639,1825,1825,1825,1825,0
20240111,115400,433748639,1825,1825,1825,1825,0
20240111,115300,433748639,1825,1825,1825,1825,99
20240111,115200,433567964,1820,1820,1820,1820,0
20240111,115100,433567964,1820,1820,1820,1820,0
20240111,115000,433567964,1820,1820,1820,1820,66
20240111,114900,433447844,1821,1821,1821,1821,149
20240111,114800,433176515,1820,1820,1820,1820,0
20240111,114700,433176515,1820,1820,1820,1820,90
20240111,114600,433012715,1820,1819,1820,1817,7484
20240111,114500,419407556,1819,1819,1819,1819,21
20240111,114400,419369357,1820,1821,1821,1820,2002
20240111,114300,415725666,1821,1823,1823,1821,3371
20240111,114200,409583062,1824,1824,1824,1824,1249
20240111,114100,407304886,1825,1825,1825,1825,1
20240111,114000,407303061,1825,1825,1825,1825,0
20240111,113900,407303061,1825,1827,1827,1825,421
20240111,113800,406534296,1827,1827,1827,1827,90
20240111,113700,406369866,1827,1827,1827,1827,1
20240111,113600,406368039,1824,1825,1825,1824,280
20240111,113500,405857119,1825,1825,1825,1825,0
20240111,113400,405857119,1825,1826,1826,1825,200
20240111,113300,405492084,1826,1826,1826,1826,3
20240111,113200,405486606,1828,1828,1828,1828,4
20240111,113100,405479294,1828,1828,1828,1828,1
20240111,113000,405477466,1828,1828,1828,1828,37
20240111,112900,405409830,1823,1823,1823,1823,0
20240111,112800,405409830,1823,1823,1823,1823,0
20240111,112700,405409830,1823,1823,1823,1823,0
20240111,112600,405409830,1823,1823,1823,1823,0
20240111,112500,405409830,1823,1823,1823,1823,0
20240111,112400,405409830,1823,1827,1827,1823,2089
20240111,112300,401599619,1828,1828,1828,1828,0
20240111,112200,401599619,1828,1828,1828,1828,226
20240111,112100,401186491,1828,1828,1828,1828,0
20240111,112000,401186491,1828,1828,1828,1828,552
20240111,111900,400177435,1830,1830,1830,1830,0
20240111,111800,400177435,1830,1828,1830,1828,450
20240111,111700,399354831,1828,1828,1828,1828,201
20240111,111600,398987403,1828,1828,1828,1828,0
20240111,111500,398987403,1828,1828,1828,1828,27
20240111,111400,398938047,1828,1828,1828,1828,100
20240111,111300,398755247,1828,1828,1828,1828,0
20240111,111200,398755247,1828,1828,1828,1828,1024
20240111,111100,396883375,1828,1828,1828,1828,1
20240111,111000,396881547,1830,1830,1830,1830,0
20240111,110900,396881547,1830,1830,1830,1830,0
20240111,110800,396881547,1830,1830,1830,1830,578
20240111,110700,395823807,1831,1829,1831,1829,4434
20240111,110600,387709962,1828,1830,1830,1828,4
20240111,110500,387702648,1830,1830,1830,1830,964
20240111,110400,385938528,1830,1830,1830,1830,1
20240111,110300,385936698,1830,1830,1830,1830,0
20240111,110200,385936698,1830,1830,1830,1830,823
20240111,110100,384430608,1830,1830,1830,1830,1501
20240111,110000,381683778,1827,1827,1827,1827,1
20240111,105900,381681951,1827,1827,1827,1827,0
20240111,105800,381681951,1827,1830,1830,1827,3273
20240111,105700,375693180,1830,1830,1830,1830,0
20240111,105600,375693180,1830,1830,1830,1830,0
20240111,105500,375693180,1830,1830,1830,1830,0
20240111,105400,375693180,1830,1830,1830,1830,0
20240111,105300,375693180,1830,1830,1830,1830,0
20240111,105200,375693180,1830,1830,1830,1830,4999
20240111,105100,366545010,1830,1830,1830,1830,1
20240111,105000,366543180,1830,1830,1830,1830,1109
20240111,104900,364513710,1830,1830,1830,1830,270
20240111,104800,364019610,1830,1828,1830,1828,5000
20240111,104700,354870166,1824,1824,1824,1824,0
20240111,104600,354870166,1824,1824,1824,1824,0
20240111,104500,354870166,1824,1824,1824,1824,0
20240111,104400,354870166,1824,1824,1824,1824,47
20240111,104300,354784438,1830,1830,1830,1830,0
20240111,104200,354784438,1830,1830,1830,1830,21
20240111,104100,354746008,1823,1823,1823,1823,502
20240111,104000,353830862,1823,1830,1830,1823,40
20240111,103900,353757676,1830,1830,1830,1830,160
20240111,103800,353464876,1830,1828,1830,1828,248
20240111,103700,353011046,1828,1828,1828,1828,0
20240111,103600,353011046,1828,1828,1828,1828,5
20240111,103500,353001906,1828,1828,1828,1828,2
20240111,103400,352998250,1828,1828,1828,1828,0
20240111,103300,352998250,1828,1823,1828,1823,195
20240111,103200,352642760,1828,1828,1828,1828,4
20240111,103100,352635448,1828,1828,1828,1828,1
20240111,103000,352633620,1823,1823,1823,1823,0
20240111,102900,352633620,1823,1823,1823,1823,0
20240111,102800,352633620,1823,1827,1827,1823,17014
20240111,102700,321595127,1829,1829,1829,1829,4
20240111,102600,321587811,1828,1828,1828,1828,10
20240111,102500,321569531,1828,1829,1829,1828,10574
20240111,102400,302236259,1829,1829,1829,1829,550
20240111,102300,301230309,1829,1829,1829,1829,840
20240111,102200,299693949,1829,1829,1829,1829,500
20240111,102100,298779449,1829,1831,1831,1829,3559
20240111,102000,292267022,1831,1832,1833,1831,2050
20240111,101900,288512422,1835,1835,1835,1835,3001
20240111,101800,283005587,1835,1835,1837,1835,3468
20240111,101700,276640696,1835,1835,1835,1835,3173
20240111,101600,270818241,1837,1837,1837,1837,1000
20240111,101500,268981241,1836,1833,1836,1833,4616
20240111,101400,260519948,1833,1833,1833,1833,7
20240111,101300,260507117,1833,1833,1833,1833,4000
20240111,101200,253175117,1833,1833,1833,1833,334
20240111,101100,252562895,1833,1832,1833,1832,116
20240111,101000,252350314,1833,1833,1833,1833,2041
20240111,100900,248609161,1832,1832,1832,1832,30
20240111,100800,248554201,1831,1831,1831,1831,500
20240111,100700,247638701,1831,1832,1832,1831,700
20240111,100600,246356874,1833,1833,1833,1833,0
20240111,100500,246356874,1833,1832,1833,1832,504
20240111,100400,245433541,1833,1833,1833,1833,1958
20240111,100300,241844527,1837,1837,1837,1837,12
20240111,100200,241822483,1837,1837,1837,1837,3
20240111,100100,241816972,1837,1837,1837,1837,0
20240111,100000,241816972,1837,1835,1837,1834,4295
20240111,095900,233938295,1838,1838,1838,1838,0
20240111,095800,233938295,1838,1838,1838,1838,250
20240111,095700,233478795,1838,1838,1838,1838,0
20240111,095600,233478795,1838,1838,1838,1838,0
20240111,095500,233478795,1838,1838,1838,1838,200
20240111,095400,233111195,1832,1837,1837,1832,1000
20240111,095300,231277440,1837,1837,1837,1837,511
20240111,095200,230338733,1837,1836,1837,1833,3214
20240111,095100,224437419,1839,1839,1839,1839,0
20240111,095000,224437419,1839,1839,1839,1839,0
20240111,094900,224437419,1839,1839,1839,1839,6
20240111,094800,224426385,1832,1832,1832,1832,20
20240111,094700,224389745,1831,1831,1831,1831,0
20240111,094600,224389745,1831,1831,1831,1831,11
20240111,094500,224369604,1830,1839,1839,1830,1560
20240111,094400,221505560,1840,1843,1844,1840,4545
20240111,094300,213137900,1842,1842,1842,1842,50
20240111,094200,213045800,1841,1841,1841,1841,0
20240111,094100,213045800,1841,1841,1841,1841,10
20240111,094000,213027390,1845,1845,1845,1845,25
20240111,093900,212981265,1845,1839,1845,1839,1034
20240111,093800,211079625,1836,1836,1836,1836,47
20240111,093700,210993333,1836,1840,1840,1836,12582
20240111,093600,187857437,1840,1840,1840,1840,300
20240111,093500,187305437,1848,1848,1848,1848,0
20240111,093400,187305437,1848,1848,1848,1847,26
20240111,093300,187257409,1847,1848,1848,1847,17
20240111,093200,187225998,1848,1848,1848,1840,7560
20240111,093100,173298653,1848,1849,1849,1848,3
20240111,093000,173293107,1850,1846,1850,1841,6910
20240111,092900,160541384,1845,1845,1845,1845,53
20240111,092800,160443599,1858,1848,1858,1848,10000
20240111,092700,141912443,1849,1850,1850,1849,23
20240111,092600,141869913,1850,1850,1852,1850,1745
20240111,092500,138639541,1850,1842,1850,1842,10703
20240111,092400,118876964,1842,1843,1843,1842,2202
20240111,092300,114820879,1842,1840,1842,1840,1717
20240111,092200,111660081,1840,1840,1840,1840,500
20240111,092100,110740081,1840,1839,1840,1838,6936
20240111,092000,97979633,1840,1841,1841,1839,6294
20240111,091900,86397087,1846,1839,1846,1839,2159
20240111,091800,82421281,1839,1834,1839,1830,16280
20240111,091700,52572412,1834,1833,1834,1830,6654
20240111,091600,40390326,1830,1830,1830,1830,759
20240111,091500,39001356,1830,1829,1830,1829,4237
20240111,091400,31249042,1829,1829,1829,1829,1
20240111,091300,31247213,1829,1829,1829,1829,0
20240111,091200,31247213,1829,1831,1834,1829,5928
20240111,091100,20397417,1834,1819,1834,1819,6526
20240111,091000,8492166,1819,1819,1819,1819,40
20240111,090900,8419406,1815,1815,1815,1815,0
20240111,090800,8419406,1815,1815,1815,1815,100
20240111,090700,8237906,1822,1822,1822,1822,4
20240111,090600,8230618,1822,1822,1822,1822,0
20240111,090500,8230618,1822,1822,1822,1822,32
20240111,090400,8172314,1822,1822,1822,1822,46
20240111,090300,8088502,1813,1813,1813,1813,0
20240111,090200,8088502,1813,1810,1813,1810,4439
20240111,090100,45265,1811,1811,1811,1811,3
20240111,090000,39832,1809,1811,1811,1809,22