stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190500,777461565,1740,1740,1740,1740,10016
20240112,190400,777461565,1740,1740,1740,1740,0
20240112,190300,777461565,1740,1740,1740,1740,0
20240112,190200,777461565,1740,1740,1740,1740,0
20240112,190100,777461565,1740,1740,1740,1740,0
20240112,190000,777461565,1740,1740,1740,1740,0
20240112,185900,777461565,1740,1740,1740,1740,0
20240112,185800,777461565,1740,1740,1740,1740,0
20240112,185700,777461565,1740,1740,1740,1740,0
20240112,185600,777461565,1740,1740,1740,1740,0
20240112,185500,777461565,1740,1740,1740,1740,0
20240112,185400,777461565,1740,1740,1740,1740,0
20240112,185300,777461565,1740,1740,1740,1740,0
20240112,185200,777461565,1740,1740,1740,1740,0
20240112,185100,777461565,1740,1740,1740,1740,0
20240112,185000,777461565,1740,1740,1740,1740,0
20240112,184900,777461565,1740,1740,1740,1740,0
20240112,184800,777461565,1740,1740,1740,1740,0
20240112,184700,777461565,1740,1740,1740,1740,0
20240112,184600,777461565,1740,1740,1740,1740,0
20240112,184500,777461565,1740,1740,1740,1740,0
20240112,184400,777461565,1740,1740,1740,1740,0
20240112,184300,777461565,1740,1740,1740,1740,0
20240112,184200,777461565,1740,1740,1740,1740,0
20240112,184100,777461565,1740,1740,1740,1740,0
20240112,184000,777461565,1740,1740,1740,1740,0
20240112,183900,777461565,1740,1740,1740,1740,0
20240112,183800,777461565,1740,1740,1740,1740,0
20240112,183700,777461565,1740,1740,1740,1740,0
20240112,183600,777461565,1740,1740,1740,1740,0
20240112,183500,777461565,1740,1740,1740,1740,10016
20240112,183400,777461565,1740,1740,1740,1740,0
20240112,183300,777461565,1740,1740,1740,1740,0
20240112,183200,777461565,1740,1740,1740,1740,0
20240112,183100,777461565,1740,1740,1740,1740,0
20240112,183000,777461565,1740,1740,1740,1740,0
20240112,182900,777461565,1740,1740,1740,1740,0
20240112,182800,777461565,1740,1740,1740,1740,0
20240112,182700,777461565,1740,1740,1740,1740,0
20240112,182600,777461565,1740,1740,1740,1740,0
20240112,182500,777461565,1740,1740,1740,1740,0
20240112,182400,777461565,1740,1740,1740,1740,0
20240112,182300,777461565,1740,1740,1740,1740,0
20240112,182200,777461565,1740,1740,1740,1740,0
20240112,182100,777461565,1740,1740,1740,1740,0
20240112,182000,777461565,1740,1740,1740,1740,0
20240112,181900,777461565,1740,1740,1740,1740,0
20240112,181800,777461565,1740,1740,1740,1740,0
20240112,181700,777461565,1740,1740,1740,1740,0
20240112,181600,777461565,1740,1740,1740,1740,0
20240112,181500,777461565,1740,1740,1740,1740,0
20240112,181400,777461565,1740,1740,1740,1740,0
20240112,181300,777461565,1740,1740,1740,1740,0
20240112,181200,777461565,1740,1740,1740,1740,0
20240112,181100,777461565,1740,1740,1740,1740,0
20240112,181000,777461565,1740,1740,1740,1740,0
20240112,180900,777461565,1740,1740,1740,1740,0
20240112,180800,777461565,1740,1740,1740,1740,0
20240112,180700,777461565,1740,1740,1740,1740,0
20240112,180600,777461565,1740,1740,1740,1740,0
20240112,180500,777461565,1740,1740,1740,1740,10016
20240112,180400,777461565,1740,1740,1740,1740,0
20240112,180300,777461565,1740,1740,1740,1740,0
20240112,180200,777461565,1740,1740,1740,1740,0
20240112,180100,777461565,1740,1740,1740,1740,0
20240112,180000,777461565,1740,1740,1740,1740,0
20240112,175900,777461565,1740,1740,1740,1740,0
20240112,175800,777461565,1740,1740,1740,1740,0
20240112,175700,777461565,1740,1740,1740,1740,0
20240112,175600,777461565,1740,1740,1740,1740,0
20240112,175500,777461565,1740,1740,1740,1740,0
20240112,175400,777461565,1740,1740,1740,1740,0
20240112,175300,777461565,1740,1740,1740,1740,0
20240112,175200,777461565,1740,1740,1740,1740,0
20240112,175100,777461565,1740,1740,1740,1740,0
20240112,175000,777461565,1740,1740,1740,1740,0
20240112,174900,777461565,1740,1740,1740,1740,0
20240112,174800,777461565,1740,1740,1740,1740,0
20240112,174700,777461565,1740,1740,1740,1740,0
20240112,174600,777461565,1740,1740,1740,1740,0
20240112,174500,777461565,1740,1740,1740,1740,0
20240112,174400,777461565,1740,1740,1740,1740,0
20240112,174300,777461565,1740,1740,1740,1740,0
20240112,174200,777461565,1740,1740,1740,1740,0
20240112,174100,777461565,1740,1740,1740,1740,0
20240112,174000,777461565,1740,1740,1740,1740,0
20240112,173900,777461565,1740,1740,1740,1740,0
20240112,173800,777461565,1740,1740,1740,1740,0
20240112,173700,777461565,1740,1740,1740,1740,0
20240112,173600,777461565,1740,1740,1740,1740,0
20240112,173500,777461565,1740,1740,1740,1740,10016
20240112,173400,777461565,1740,1740,1740,1740,0
20240112,173300,777461565,1740,1740,1740,1740,0
20240112,173200,777461565,1740,1740,1740,1740,0
20240112,173100,777461565,1740,1740,1740,1740,0
20240112,173000,777461565,1740,1740,1740,1740,0
20240112,172900,777461565,1740,1740,1740,1740,0
20240112,172800,777461565,1740,1740,1740,1740,0
20240112,172700,777461565,1740,1740,1740,1740,0
20240112,172600,777461565,1740,1740,1740,1740,0
20240112,172500,777461565,1740,1740,1740,1740,0
20240112,172400,777461565,1740,1740,1740,1740,0
20240112,172300,777461565,1740,1740,1740,1740,0
20240112,172200,777461565,1740,1740,1740,1740,0
20240112,172100,777461565,1740,1740,1740,1740,0
20240112,172000,777461565,1740,1740,1740,1740,0
20240112,171900,777461565,1740,1740,1740,1740,0
20240112,171800,777461565,1740,1740,1740,1740,0
20240112,171700,777461565,1740,1740,1740,1740,0
20240112,171600,777461565,1740,1740,1740,1740,0
20240112,171500,777461565,1740,1740,1740,1740,0
20240112,171400,777461565,1740,1740,1740,1740,0
20240112,171300,777461565,1740,1740,1740,1740,0
20240112,171200,777461565,1740,1740,1740,1740,0
20240112,171100,777461565,1740,1740,1740,1740,0
20240112,171000,777461565,1740,1740,1740,1740,0
20240112,170900,777461565,1740,1740,1740,1740,0
20240112,170800,777461565,1740,1740,1740,1740,0
20240112,170700,777461565,1740,1740,1740,1740,0
20240112,170600,777461565,1740,1740,1740,1740,0
20240112,170500,777461565,1740,1740,1740,1740,10016
20240112,170400,777461565,1740,1740,1740,1740,0
20240112,170300,777461565,1740,1740,1740,1740,0
20240112,170200,777461565,1740,1740,1740,1740,0
20240112,170100,777461565,1740,1740,1740,1740,0
20240112,170000,777461565,1740,1740,1740,1740,0
20240112,165900,777461565,1740,1740,1740,1740,0
20240112,165800,777461565,1740,1740,1740,1740,0
20240112,165700,777461565,1740,1740,1740,1740,0
20240112,165600,777461565,1740,1740,1740,1740,0
20240112,165500,777461565,1740,1740,1740,1740,0
20240112,165400,777461565,1740,1740,1740,1740,0
20240112,165300,777461565,1740,1740,1740,1740,0
20240112,165200,777461565,1740,1740,1740,1740,0
20240112,165100,777461565,1740,1740,1740,1740,0
20240112,165000,777461565,1740,1740,1740,1740,0
20240112,164900,777461565,1740,1740,1740,1740,0
20240112,164800,777461565,1740,1740,1740,1740,0
20240112,164700,777461565,1740,1740,1740,1740,0
20240112,164600,777461565,1740,1740,1740,1740,0
20240112,164500,777461565,1740,1740,1740,1740,0
20240112,164400,777461565,1740,1740,1740,1740,0
20240112,164300,777461565,1740,1740,1740,1740,0
20240112,164200,777461565,1740,1740,1740,1740,0
20240112,164100,777461565,1740,1740,1740,1740,0
20240112,164000,777461565,1740,1740,1740,1740,0
20240112,163900,777461565,1740,1740,1740,1740,0
20240112,163800,777461565,1740,1740,1740,1740,0
20240112,163700,777461565,1740,1740,1740,1740,0
20240112,163600,777461565,1740,1740,1740,1740,0
20240112,163500,777461565,1740,1740,1740,1740,10016
20240112,163400,777461565,1740,1740,1740,1740,0
20240112,163300,777461565,1740,1740,1740,1740,0
20240112,163200,777461565,1740,1740,1740,1740,0
20240112,163100,777461565,1740,1740,1740,1740,0
20240112,163000,777461565,1740,1740,1740,1740,0
20240112,162900,777461565,1740,1740,1740,1740,0
20240112,162800,777461565,1740,1740,1740,1740,0
20240112,162700,777461565,1740,1740,1740,1740,0
20240112,162600,777461565,1740,1740,1740,1740,0
20240112,162500,777461565,1740,1740,1740,1740,0
20240112,162400,777461565,1740,1740,1740,1740,0
20240112,162300,777461565,1740,1740,1740,1740,0
20240112,162200,777461565,1740,1740,1740,1740,0
20240112,162100,777461565,1740,1740,1740,1740,0
20240112,162000,777461565,1740,1740,1740,1740,0
20240112,161900,777461565,1740,1740,1740,1740,0
20240112,161800,777461565,1740,1740,1740,1740,0
20240112,161700,777461565,1740,1740,1740,1740,0
20240112,161600,777461565,1740,1740,1740,1740,0
20240112,161500,777461565,1740,1740,1740,1740,0
20240112,161400,777461565,1740,1740,1740,1740,0
20240112,161300,777461565,1740,1740,1740,1740,0
20240112,161200,777461565,1740,1740,1740,1740,0
20240112,161100,777461565,1740,1740,1740,1740,0
20240112,161000,777461565,1740,1740,1740,1740,0
20240112,160900,777461565,1740,1740,1740,1740,0
20240112,160800,777461565,1740,1740,1740,1740,0
20240112,160700,777461565,1740,1740,1740,1740,0
20240112,160600,777461565,1740,1740,1740,1740,0
20240112,160500,777461565,1740,1740,1740,1740,10016
20240112,160400,777461565,1740,1740,1740,1740,0
20240112,160300,777461565,1740,1740,1740,1740,0
20240112,160200,777461565,1740,1740,1740,1740,0
20240112,160100,777461565,1740,1740,1740,1740,0
20240112,160000,777461565,1740,1740,1740,1740,0
20240112,155900,777461565,1740,1740,1740,1740,0
20240112,155800,777461565,1740,1740,1740,1740,0
20240112,155700,777461565,1740,1740,1740,1740,0
20240112,155600,777461565,1740,1740,1740,1740,0
20240112,155500,777461565,1740,1740,1740,1740,0
20240112,155400,777461565,1740,1740,1740,1740,0
20240112,155300,777461565,1740,1740,1740,1740,0
20240112,155200,777461565,1740,1740,1740,1740,0
20240112,155100,777461565,1740,1740,1740,1740,0
20240112,155000,777461565,1740,1740,1740,1740,0
20240112,154900,777461565,1740,1740,1740,1740,0
20240112,154800,777461565,1740,1740,1740,1740,0
20240112,154700,777461565,1740,1740,1740,1740,0
20240112,154600,777461565,1740,1740,1740,1740,0
20240112,154500,777461565,1740,1740,1740,1740,0
20240112,154400,777461565,1740,1740,1740,1740,0
20240112,154300,777461565,1740,1740,1740,1740,0
20240112,154200,777461565,1740,1740,1740,1740,0
20240112,154100,777461565,1740,1740,1740,1740,0
20240112,154000,777461565,1740,1740,1740,1740,0
20240112,153900,777461565,1740,1740,1740,1740,0
20240112,153800,777461565,1740,1740,1740,1740,0
20240112,153700,777461565,1740,1740,1740,1740,0
20240112,153600,777461565,1740,1740,1740,1740,0
20240112,153500,777461565,1740,1740,1740,1740,10016
20240112,153400,777461565,1740,1740,1740,1740,0
20240112,153300,777461565,1740,1740,1740,1740,0
20240112,153200,777461565,1740,1740,1740,1740,0
20240112,153100,777461565,1740,1740,1740,1740,0
20240112,153000,777461565,1740,1740,1740,1740,10016
20240112,152900,760033725,1742,1742,1742,1742,0
20240112,152800,760033725,1742,1742,1742,1742,0
20240112,152700,760033725,1742,1742,1742,1742,0
20240112,152600,760033725,1742,1742,1742,1742,0
20240112,152500,760033725,1742,1742,1742,1742,0
20240112,152400,760033725,1742,1742,1742,1742,0
20240112,152300,760033725,1742,1742,1742,1742,0
20240112,152200,760033725,1742,1742,1742,1742,0
20240112,152100,760033725,1742,1742,1742,1742,0
20240112,152000,760033725,1742,1742,1742,1742,0
20240112,151900,760033725,1742,1745,1747,1742,2022
20240112,151800,756509822,1745,1744,1745,1743,6919
20240112,151700,744444267,1745,1745,1745,1744,8802
20240112,151600,729087878,1746,1747,1747,1746,96
20240112,151500,728920261,1745,1745,1747,1745,812
20240112,151400,727503317,1745,1745,1745,1745,200
20240112,151300,727154317,1747,1747,1747,1747,0
20240112,151200,727154317,1747,1747,1747,1747,1
20240112,151100,727152570,1746,1746,1746,1746,0
20240112,151000,727152570,1746,1744,1746,1743,840
20240112,150900,725687070,1745,1743,1745,1743,55
20240112,150800,725591200,1745,1745,1745,1745,3
20240112,150700,725585965,1744,1744,1744,1744,1065
20240112,150600,723728605,1744,1744,1744,1744,0
20240112,150500,723728605,1744,1744,1744,1744,5
20240112,150400,723719885,1744,1744,1744,1744,89
20240112,150300,723564669,1744,1744,1744,1744,1
20240112,150200,723562925,1745,1745,1745,1745,372
20240112,150100,722913785,1745,1745,1745,1745,248
20240112,150000,722481025,1744,1744,1744,1744,867
20240112,145900,720968977,1744,1744,1744,1744,0
20240112,145800,720968977,1744,1744,1744,1744,0
20240112,145700,720968977,1744,1744,1744,1744,100
20240112,145600,720794577,1744,1744,1744,1744,9
20240112,145500,720778881,1744,1744,1744,1744,110
20240112,145400,720587041,1744,1744,1744,1744,353
20240112,145300,719971409,1744,1744,1744,1744,0
20240112,145200,719971409,1744,1744,1744,1744,530
20240112,145100,719047089,1744,1744,1744,1744,0
20240112,145000,719047089,1744,1744,1744,1744,0
20240112,144900,719047089,1744,1744,1744,1744,0
20240112,144800,719047089,1744,1744,1744,1744,0
20240112,144700,719047089,1744,1744,1744,1744,0
20240112,144600,719047089,1744,1744,1744,1744,3220
20240112,144500,713431409,1745,1745,1745,1745,0
20240112,144400,713431409,1745,1745,1745,1745,0
20240112,144300,713431409,1745,1745,1745,1745,6
20240112,144200,713420939,1745,1745,1745,1745,2370
20240112,144100,709285289,1746,1746,1746,1746,133
20240112,144000,709053071,1748,1748,1748,1748,0
20240112,143900,709053071,1748,1748,1748,1748,0
20240112,143800,709053071,1748,1748,1748,1748,0
20240112,143700,709053071,1748,1746,1748,1746,1000
20240112,143600,707306071,1746,1746,1746,1746,15
20240112,143500,707279881,1746,1746,1746,1746,49
20240112,143400,707194327,1746,1746,1746,1746,460
20240112,143300,706391167,1750,1750,1750,1750,0
20240112,143200,706391167,1750,1750,1750,1750,0
20240112,143100,706391167,1750,1750,1750,1750,1
20240112,143000,706389417,1750,1750,1750,1750,0
20240112,142900,706389417,1750,1750,1750,1750,173
20240112,142800,706086667,1750,1750,1750,1750,1423
20240112,142700,703596417,1750,1750,1750,1750,422
20240112,142600,702857917,1750,1753,1753,1750,399
20240112,142500,702159598,1753,1753,1753,1753,0
20240112,142400,702159598,1753,1753,1753,1753,0
20240112,142300,702159598,1753,1753,1753,1753,40
20240112,142200,702089478,1753,1753,1753,1753,0
20240112,142100,702089478,1753,1753,1753,1753,1000
20240112,142000,700336478,1753,1753,1753,1753,0
20240112,141900,700336478,1753,1753,1753,1753,0
20240112,141800,700336478,1753,1753,1753,1753,0
20240112,141700,700336478,1753,1753,1753,1753,570
20240112,141600,699337268,1753,1753,1753,1753,0
20240112,141500,699337268,1753,1753,1753,1753,9
20240112,141400,699321491,1753,1753,1753,1753,678
20240112,141300,698132957,1753,1753,1753,1753,0
20240112,141200,698132957,1753,1753,1753,1753,0
20240112,141100,698132957,1753,1751,1753,1751,6000
20240112,141000,687617457,1753,1753,1753,1753,0
20240112,140900,687617457,1753,1753,1753,1753,0
20240112,140800,687617457,1753,1753,1753,1753,0
20240112,140700,687617457,1753,1753,1753,1753,0
20240112,140600,687617457,1753,1753,1753,1753,0
20240112,140500,687617457,1753,1753,1753,1753,12
20240112,140400,687596421,1754,1754,1754,1754,0
20240112,140300,687596421,1754,1754,1754,1754,0
20240112,140200,687596421,1754,1754,1754,1754,0
20240112,140100,687596421,1754,1754,1754,1754,2251
20240112,140000,683648167,1755,1755,1755,1755,1500
20240112,135900,681015667,1754,1754,1754,1754,424
20240112,135800,680271971,1754,1753,1754,1753,2
20240112,135700,680268464,1756,1756,1756,1756,0
20240112,135600,680268464,1756,1756,1756,1756,0
20240112,135500,680268464,1756,1756,1756,1756,0
20240112,135400,680268464,1756,1756,1756,1756,0
20240112,135300,680268464,1756,1756,1756,1756,0
20240112,135200,680268464,1756,1756,1756,1756,0
20240112,135100,680268464,1756,1756,1756,1756,0
20240112,135000,680268464,1756,1756,1756,1756,0
20240112,134900,680268464,1756,1756,1756,1756,79
20240112,134800,680129740,1756,1756,1756,1756,1
20240112,134700,680127984,1744,1747,1747,1744,4433
20240112,134600,672392096,1748,1748,1748,1748,0
20240112,134500,672392096,1748,1757,1757,1748,2052
20240112,134400,668800989,1753,1753,1753,1753,126
20240112,134300,668580111,1758,1758,1758,1758,0
20240112,134200,668580111,1758,1758,1758,1758,0
20240112,134100,668580111,1758,1758,1758,1758,0
20240112,134000,668580111,1758,1758,1758,1758,3
20240112,133900,668574837,1758,1758,1758,1758,2
20240112,133800,668571321,1753,1759,1759,1753,512
20240112,133700,667673779,1760,1760,1760,1760,10
20240112,133600,667656179,1760,1760,1760,1760,0
20240112,133500,667656179,1760,1760,1760,1760,0
20240112,133400,667656179,1760,1760,1760,1760,0
20240112,133300,667656179,1760,1760,1760,1760,0
20240112,133200,667656179,1760,1750,1760,1750,1307
20240112,133100,665359859,1760,1760,1760,1760,0
20240112,133000,665359859,1760,1760,1760,1760,500
20240112,132900,664479859,1760,1760,1760,1760,0
20240112,132800,664479859,1760,1760,1760,1760,0
20240112,132700,664479859,1760,1760,1760,1760,10
20240112,132600,664462259,1760,1760,1760,1760,10
20240112,132500,664444659,1761,1761,1761,1750,6
20240112,132400,664434104,1761,1761,1761,1761,1
20240112,132300,664432343,1767,1767,1767,1767,0
20240112,132200,664432343,1767,1767,1767,1767,0
20240112,132100,664432343,1767,1767,1767,1767,0
20240112,132000,664432343,1767,1767,1767,1767,0
20240112,131900,664432343,1767,1767,1767,1767,0
20240112,131800,664432343,1767,1767,1767,1767,1
20240112,131700,664430576,1768,1768,1768,1768,311
20240112,131600,663880728,1768,1768,1768,1768,80
20240112,131500,663739288,1768,1769,1769,1768,872
20240112,131400,662197055,1769,1766,1771,1766,5004
20240112,131300,653342235,1766,1768,1768,1763,153
20240112,131200,653072484,1768,1764,1768,1763,507
20240112,131100,652178626,1764,1756,1764,1756,11574
20240112,131000,631809227,1754,1754,1754,1754,578
20240112,130900,630795415,1750,1750,1750,1750,500
20240112,130800,629920415,1747,1751,1753,1747,5978
20240112,130700,619446721,1751,1751,1751,1751,544
20240112,130600,618494177,1751,1751,1751,1751,0
20240112,130500,618494177,1751,1751,1751,1751,0
20240112,130400,618494177,1751,1751,1751,1751,0
20240112,130300,618494177,1751,1751,1751,1751,0
20240112,130200,618494177,1751,1751,1751,1751,0
20240112,130100,618494177,1751,1751,1751,1751,0
20240112,130000,618494177,1751,1751,1751,1751,0
20240112,125900,618494177,1751,1751,1751,1751,0
20240112,125800,618494177,1751,1751,1751,1751,0
20240112,125700,618494177,1751,1751,1751,1751,0
20240112,125600,618494177,1751,1749,1751,1749,2306
20240112,125500,614460221,1749,1748,1749,1748,3456
20240112,125400,608418677,1747,1747,1747,1747,0
20240112,125300,608418677,1747,1747,1747,1747,0
20240112,125200,608418677,1747,1747,1747,1747,400
20240112,125100,607719877,1747,1746,1747,1746,1000
20240112,125000,605973077,1745,1745,1745,1745,49
20240112,124900,605887572,1747,1747,1747,1747,0
20240112,124800,605887572,1747,1747,1747,1747,0
20240112,124700,605887572,1747,1745,1747,1745,1232
20240112,124600,603736484,1747,1747,1747,1747,0
20240112,124500,603736484,1747,1747,1747,1747,0
20240112,124400,603736484,1747,1747,1747,1747,89
20240112,124300,603581001,1747,1747,1747,1747,0
20240112,124200,603581001,1747,1747,1747,1747,0
20240112,124100,603581001,1747,1747,1747,1747,71
20240112,124000,603456964,1747,1747,1747,1747,4
20240112,123900,603449976,1747,1747,1747,1747,0
20240112,123800,603449976,1747,1747,1747,1747,0
20240112,123700,603449976,1747,1747,1747,1747,5
20240112,123600,603441241,1747,1747,1747,1747,111
20240112,123500,603247324,1745,1745,1745,1745,0
20240112,123400,603247324,1745,1745,1745,1745,0
20240112,123300,603247324,1745,1745,1745,1745,0
20240112,123200,603247324,1745,1745,1745,1745,597
20240112,123100,602205559,1745,1745,1745,1745,0
20240112,123000,602205559,1745,1745,1745,1745,0
20240112,122900,602205559,1745,1745,1745,1745,0
20240112,122800,602205559,1745,1747,1747,1745,1205
20240112,122700,600101753,1747,1747,1747,1747,0
20240112,122600,600101753,1747,1747,1747,1747,153
20240112,122500,599834462,1747,1747,1747,1747,847
20240112,122400,598354753,1747,1747,1747,1747,0
20240112,122300,598354753,1747,1747,1747,1747,12
20240112,122200,598333789,1747,1747,1747,1747,3223
20240112,122100,592703208,1747,1747,1747,1747,365
20240112,122000,592065553,1745,1745,1745,1745,0
20240112,121900,592065553,1745,1745,1745,1745,834
20240112,121800,590610223,1748,1748,1748,1748,0
20240112,121700,590610223,1748,1748,1748,1748,0
20240112,121600,590610223,1748,1748,1748,1748,295
20240112,121500,590094563,1745,1748,1748,1745,1006
20240112,121400,588337590,1748,1748,1748,1748,509
20240112,121300,587447858,1748,1745,1748,1745,601
20240112,121200,586399110,1745,1745,1745,1745,300
20240112,121100,585875610,1748,1748,1748,1748,2
20240112,121000,585872114,1748,1748,1748,1748,308
20240112,120900,585333730,1748,1748,1748,1748,0
20240112,120800,585333730,1748,1748,1748,1748,0
20240112,120700,585333730,1748,1748,1748,1748,0
20240112,120600,585333730,1748,1748,1748,1748,137
20240112,120500,585094254,1748,1748,1748,1748,0
20240112,120400,585094254,1748,1748,1748,1748,0
20240112,120300,585094254,1748,1748,1748,1748,93
20240112,120200,584931690,1748,1748,1748,1748,317
20240112,120100,584377574,1745,1745,1745,1745,672
20240112,120000,583204934,1748,1748,1748,1748,0
20240112,115900,583204934,1748,1748,1748,1748,0
20240112,115800,583204934,1748,1748,1748,1748,19
20240112,115700,583171722,1744,1744,1744,1744,0
20240112,115600,583171722,1744,1744,1744,1744,0
20240112,115500,583171722,1744,1744,1744,1744,0
20240112,115400,583171722,1744,1744,1744,1744,0
20240112,115300,583171722,1744,1744,1744,1744,0
20240112,115200,583171722,1744,1744,1744,1744,1
20240112,115100,583169978,1748,1748,1748,1748,0
20240112,115000,583169978,1748,1748,1748,1748,0
20240112,114900,583169978,1748,1748,1748,1748,368
20240112,114800,582526714,1748,1748,1748,1748,339
20240112,114700,581934142,1747,1747,1747,1747,33
20240112,114600,581876491,1744,1744,1744,1744,0
20240112,114500,581876491,1744,1744,1744,1744,0
20240112,114400,581876491,1744,1748,1748,1744,78
20240112,114300,581740455,1748,1748,1748,1748,0
20240112,114200,581740455,1748,1748,1748,1748,0
20240112,114100,581740455,1748,1748,1748,1748,0
20240112,114000,581740455,1748,1748,1748,1748,656
20240112,113900,580593767,1748,1748,1748,1748,5
20240112,113800,580585027,1748,1748,1748,1748,0
20240112,113700,580585027,1748,1748,1748,1748,16
20240112,113600,580557059,1748,1748,1748,1748,0
20240112,113500,580557059,1748,1748,1748,1748,0
20240112,113400,580557059,1748,1748,1748,1748,0
20240112,113300,580557059,1748,1748,1748,1748,0
20240112,113200,580557059,1748,1748,1748,1748,0
20240112,113100,580557059,1748,1748,1748,1748,1
20240112,113000,580555311,1744,1744,1744,1744,0
20240112,112900,580555311,1744,1744,1744,1744,344
20240112,112800,579955375,1744,1744,1744,1744,77
20240112,112700,579821087,1744,1741,1744,1741,3939
20240112,112600,572963279,1741,1741,1741,1741,664
20240112,112500,571807255,1740,1740,1740,1740,0
20240112,112400,571807255,1740,1740,1740,1740,0
20240112,112300,571807255,1740,1740,1740,1740,10
20240112,112200,571789855,1741,1742,1742,1741,4483
20240112,112100,563984551,1743,1741,1743,1740,4381
20240112,112000,556354092,1741,1742,1742,1741,3000
20240112,111900,551129888,1742,1742,1742,1742,0
20240112,111800,551129888,1742,1742,1742,1742,156
20240112,111700,550858136,1743,1743,1743,1743,0
20240112,111600,550858136,1743,1743,1743,1743,0
20240112,111500,550858136,1743,1743,1743,1743,1
20240112,111400,550856393,1743,1747,1747,1743,2618
20240112,111300,546289843,1747,1749,1749,1747,11
20240112,111200,546270624,1749,1751,1751,1749,706
20240112,111100,545035422,1751,1751,1751,1751,0
20240112,111000,545035422,1751,1751,1751,1751,1
20240112,110900,545033671,1752,1752,1752,1752,5
20240112,110800,545024911,1752,1752,1752,1752,1
20240112,110700,545023159,1752,1752,1752,1752,387
20240112,110600,544345135,1750,1750,1750,1750,1000
20240112,110500,542595135,1752,1750,1752,1750,257
20240112,110400,542144985,1750,1750,1750,1750,600
20240112,110300,541094985,1750,1750,1750,1750,378
20240112,110200,540433485,1750,1749,1750,1749,391
20240112,110100,539749504,1749,1747,1749,1747,373
20240112,110000,539097871,1749,1749,1749,1749,0
20240112,105900,539097871,1749,1749,1749,1749,30
20240112,105800,539045401,1747,1747,1747,1747,0
20240112,105700,539045401,1747,1747,1747,1747,1000
20240112,105600,537298401,1747,1747,1747,1747,192
20240112,105500,536962977,1746,1746,1746,1746,200
20240112,105400,536613777,1746,1746,1746,1746,700
20240112,105300,535391577,1747,1745,1747,1745,930
20240112,105200,533767399,1746,1746,1746,1746,0
20240112,105100,533767399,1746,1746,1746,1745,389
20240112,105000,533088207,1745,1745,1745,1745,1177
20240112,104900,531034342,1744,1744,1744,1744,303
20240112,104800,530505910,1741,1742,1742,1741,1311
20240112,104700,528223309,1744,1744,1744,1744,0
20240112,104600,528223309,1744,1744,1744,1744,1
20240112,104500,528221565,1744,1744,1744,1744,1
20240112,104400,528219821,1744,1744,1744,1744,15
20240112,104300,528193661,1745,1745,1745,1745,0
20240112,104200,528193661,1745,1742,1745,1742,2911
20240112,104100,523120200,1742,1742,1742,1742,1005
20240112,104000,521369490,1742,1742,1742,1742,3
20240112,103900,521364264,1742,1742,1742,1742,16
20240112,103800,521336392,1742,1742,1742,1742,0
20240112,103700,521336392,1742,1741,1742,1741,1278
20240112,103600,519110816,1742,1742,1742,1742,440
20240112,103500,518344336,1738,1738,1738,1738,8
20240112,103400,518330432,1742,1742,1742,1742,1100
20240112,103300,516414232,1742,1742,1742,1742,200
20240112,103200,516065832,1740,1740,1741,1740,1760
20240112,103100,513001872,1741,1741,1741,1741,16
20240112,103000,512974016,1741,1741,1741,1741,3
20240112,102900,512968793,1741,1741,1741,1741,1
20240112,102800,512967052,1739,1739,1739,1739,0
20240112,102700,512967052,1739,1739,1739,1739,0
20240112,102600,512967052,1739,1739,1739,1739,0
20240112,102500,512967052,1739,1739,1739,1739,0
20240112,102400,512967052,1739,1739,1739,1739,1950
20240112,102300,509576002,1740,1740,1740,1740,1383
20240112,102200,507169582,1740,1740,1740,1740,0
20240112,102100,507169582,1740,1740,1740,1740,200
20240112,102000,506821582,1740,1740,1740,1740,10
20240112,101900,506804182,1734,1734,1734,1734,50
20240112,101800,506717482,1740,1740,1740,1740,47
20240112,101700,506635702,1740,1735,1740,1735,99
20240112,101600,506463632,1735,1735,1735,1735,183
20240112,101500,506146127,1734,1734,1734,1734,200
20240112,101400,505799327,1734,1734,1734,1734,700
20240112,101300,504585527,1734,1740,1740,1734,107
20240112,101200,504399972,1740,1740,1740,1740,0
20240112,101100,504399972,1740,1740,1740,1740,1
20240112,101000,504398232,1740,1740,1740,1740,0
20240112,100900,504398232,1740,1740,1740,1740,0
20240112,100800,504398232,1740,1740,1740,1740,103
20240112,100700,504219012,1740,1740,1740,1740,0
20240112,100600,504219012,1740,1740,1740,1740,87
20240112,100500,504067632,1740,1740,1740,1740,0
20240112,100400,504067632,1740,1740,1740,1740,140
20240112,100300,503824032,1740,1739,1740,1739,1002
20240112,100200,502080751,1739,1731,1739,1728,61
20240112,100100,501975302,1740,1727,1740,1727,99
20240112,100000,501804316,1727,1727,1727,1727,500
20240112,095900,500940816,1723,1729,1729,1723,15050
20240112,095800,474971411,1732,1729,1732,1729,620
20240112,095700,473899428,1732,1729,1732,1729,4001
20240112,095600,466981696,1729,1729,1729,1729,22
20240112,095500,466943658,1728,1728,1728,1728,3426
20240112,095400,461023530,1728,1729,1730,1728,2832
20240112,095300,456129827,1729,1732,1732,1729,10637
20240112,095200,437726472,1732,1733,1733,1732,510
20240112,095100,436842662,1733,1733,1733,1733,0
20240112,095000,436842662,1733,1736,1739,1733,2651
20240112,094900,432245248,1740,1740,1740,1740,1
20240112,094800,432243508,1734,1740,1740,1734,322
20240112,094700,431683540,1740,1750,1752,1740,1818
20240112,094600,428501020,1754,1738,1759,1738,4006
20240112,094500,421512719,1730,1737,1738,1730,4402
20240112,094400,413893210,1732,1732,1732,1732,192
20240112,094300,413560666,1730,1730,1730,1730,15
20240112,094200,413534716,1730,1730,1730,1730,3006
20240112,094100,408334336,1730,1730,1730,1730,1367
20240112,094000,405969426,1730,1735,1735,1730,7771
20240112,093900,392508556,1742,1742,1742,1742,34
20240112,093800,392449328,1742,1742,1742,1742,10
20240112,093700,392431908,1742,1742,1742,1742,40
20240112,093600,392362228,1741,1734,1743,1734,732
20240112,093500,391092746,1734,1736,1744,1734,1610
20240112,093400,388290726,1744,1745,1745,1744,210
20240112,093300,387924386,1746,1736,1746,1736,1092
20240112,093200,386028034,1736,1733,1736,1733,8050
20240112,093100,372058327,1732,1733,1733,1732,1195
20240112,093000,369988428,1733,1735,1735,1731,720
20240112,092900,368740679,1735,1728,1735,1728,1599
20240112,092800,365974516,1728,1732,1732,1728,10326
20240112,092700,348101849,1732,1734,1735,1732,15182
20240112,092600,321793971,1736,1739,1739,1734,13741
20240112,092500,297942010,1739,1739,1740,1738,1342
20240112,092400,295609255,1738,1743,1743,1737,12171
20240112,092300,274447251,1743,1744,1744,1743,219
20240112,092200,274065330,1744,1744,1744,1744,200
20240112,092100,273716530,1739,1745,1746,1739,301
20240112,092000,273191046,1739,1741,1741,1739,27677
20240112,091900,225034841,1741,1741,1741,1741,438
20240112,091800,224272283,1741,1745,1745,1741,3863
20240112,091700,217538798,1740,1741,1741,1739,9241
20240112,091600,201458171,1740,1743,1745,1740,14761
20240112,091500,175743412,1745,1744,1745,1744,887
20240112,091400,174196369,1743,1752,1758,1743,20960
20240112,091300,137594313,1753,1753,1753,1753,100
20240112,091200,137419013,1751,1756,1756,1751,2458
20240112,091100,133114905,1756,1749,1760,1748,1620
20240112,091000,130281125,1748,1754,1754,1748,12443
20240112,090900,108516699,1761,1764,1764,1755,16003
20240112,090800,80402212,1764,1759,1764,1758,1002
20240112,090700,78639884,1758,1763,1764,1758,2804
20240112,090600,73703682,1764,1765,1765,1762,17453
20240112,090500,42937457,1767,1772,1772,1767,13028
20240112,090400,19866901,1772,1788,1788,1772,6440
20240112,090300,8438767,1780,1780,1780,1780,3
20240112,090200,8433427,1781,1784,1785,1781,667
20240112,090100,7242845,1785,1785,1785,1785,13
20240112,090000,7219640,1780,1780,1780,1779,4056