stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190400,394167436,1701,1701,1701,1701,7768
20240116,190300,394167436,1701,1701,1701,1701,0
20240116,190200,394167436,1701,1701,1701,1701,0
20240116,190100,394167436,1701,1701,1701,1701,0
20240116,190000,394167436,1701,1701,1701,1701,0
20240116,185900,394167436,1701,1701,1701,1701,0
20240116,185800,394167436,1701,1701,1701,1701,0
20240116,185700,394167436,1701,1701,1701,1701,0
20240116,185600,394167436,1701,1701,1701,1701,0
20240116,185500,394167436,1701,1701,1701,1701,0
20240116,185400,394167436,1701,1701,1701,1701,0
20240116,185300,394167436,1701,1701,1701,1701,0
20240116,185200,394167436,1701,1701,1701,1701,0
20240116,185100,394167436,1701,1701,1701,1701,0
20240116,185000,394167436,1701,1701,1701,1701,0
20240116,184900,394167436,1701,1701,1701,1701,0
20240116,184800,394167436,1701,1701,1701,1701,0
20240116,184700,394167436,1701,1701,1701,1701,0
20240116,184600,394167436,1701,1701,1701,1701,0
20240116,184500,394167436,1701,1701,1701,1701,0
20240116,184400,394167436,1701,1701,1701,1701,0
20240116,184300,394167436,1701,1701,1701,1701,0
20240116,184200,394167436,1701,1701,1701,1701,0
20240116,184100,394167436,1701,1701,1701,1701,0
20240116,184000,394167436,1701,1701,1701,1701,0
20240116,183900,394167436,1701,1701,1701,1701,0
20240116,183800,394167436,1701,1701,1701,1701,0
20240116,183700,394167436,1701,1701,1701,1701,0
20240116,183600,394167436,1701,1701,1701,1701,0
20240116,183500,394167436,1701,1701,1701,1701,0
20240116,183400,394167436,1701,1701,1701,1701,7768
20240116,183300,394167436,1701,1701,1701,1701,0
20240116,183200,394167436,1701,1701,1701,1701,0
20240116,183100,394167436,1701,1701,1701,1701,0
20240116,183000,394167436,1701,1701,1701,1701,0
20240116,182900,394167436,1701,1701,1701,1701,0
20240116,182800,394167436,1701,1701,1701,1701,0
20240116,182700,394167436,1701,1701,1701,1701,0
20240116,182600,394167436,1701,1701,1701,1701,0
20240116,182500,394167436,1701,1701,1701,1701,0
20240116,182400,394167436,1701,1701,1701,1701,0
20240116,182300,394167436,1701,1701,1701,1701,0
20240116,182200,394167436,1701,1701,1701,1701,0
20240116,182100,394167436,1701,1701,1701,1701,0
20240116,182000,394167436,1701,1701,1701,1701,0
20240116,181900,394167436,1701,1701,1701,1701,0
20240116,181800,394167436,1701,1701,1701,1701,0
20240116,181700,394167436,1701,1701,1701,1701,0
20240116,181600,394167436,1701,1701,1701,1701,0
20240116,181500,394167436,1701,1701,1701,1701,0
20240116,181400,394167436,1701,1701,1701,1701,0
20240116,181300,394167436,1701,1701,1701,1701,0
20240116,181200,394167436,1701,1701,1701,1701,0
20240116,181100,394167436,1701,1701,1701,1701,0
20240116,181000,394167436,1701,1701,1701,1701,0
20240116,180900,394167436,1701,1701,1701,1701,0
20240116,180800,394167436,1701,1701,1701,1701,0
20240116,180700,394167436,1701,1701,1701,1701,0
20240116,180600,394167436,1701,1701,1701,1701,0
20240116,180500,394167436,1701,1701,1701,1701,0
20240116,180400,394167436,1701,1701,1701,1701,7768
20240116,180300,394167436,1701,1701,1701,1701,0
20240116,180200,394167436,1701,1701,1701,1701,0
20240116,180100,394167436,1701,1701,1701,1701,0
20240116,180000,394167436,1701,1701,1701,1701,0
20240116,175900,394167436,1701,1701,1701,1701,0
20240116,175800,394167436,1701,1701,1701,1701,0
20240116,175700,394167436,1701,1701,1701,1701,0
20240116,175600,394167436,1701,1701,1701,1701,0
20240116,175500,394167436,1701,1701,1701,1701,0
20240116,175400,394167436,1701,1701,1701,1701,0
20240116,175300,394167436,1701,1701,1701,1701,0
20240116,175200,394167436,1701,1701,1701,1701,0
20240116,175100,394167436,1701,1701,1701,1701,0
20240116,175000,394167436,1701,1701,1701,1701,0
20240116,174900,394167436,1701,1701,1701,1701,0
20240116,174800,394167436,1701,1701,1701,1701,0
20240116,174700,394167436,1701,1701,1701,1701,0
20240116,174600,394167436,1701,1701,1701,1701,0
20240116,174500,394167436,1701,1701,1701,1701,0
20240116,174400,394167436,1701,1701,1701,1701,0
20240116,174300,394167436,1701,1701,1701,1701,0
20240116,174200,394167436,1701,1701,1701,1701,0
20240116,174100,394167436,1701,1701,1701,1701,0
20240116,174000,394167436,1701,1701,1701,1701,0
20240116,173900,394167436,1701,1701,1701,1701,0
20240116,173800,394167436,1701,1701,1701,1701,0
20240116,173700,394167436,1701,1701,1701,1701,0
20240116,173600,394167436,1701,1701,1701,1701,0
20240116,173500,394167436,1701,1701,1701,1701,0
20240116,173400,394167436,1701,1701,1701,1701,7768
20240116,173300,394167436,1701,1701,1701,1701,0
20240116,173200,394167436,1701,1701,1701,1701,0
20240116,173100,394167436,1701,1701,1701,1701,0
20240116,173000,394167436,1701,1701,1701,1701,0
20240116,172900,394167436,1701,1701,1701,1701,0
20240116,172800,394167436,1701,1701,1701,1701,0
20240116,172700,394167436,1701,1701,1701,1701,0
20240116,172600,394167436,1701,1701,1701,1701,0
20240116,172500,394167436,1701,1701,1701,1701,0
20240116,172400,394167436,1701,1701,1701,1701,0
20240116,172300,394167436,1701,1701,1701,1701,0
20240116,172200,394167436,1701,1701,1701,1701,0
20240116,172100,394167436,1701,1701,1701,1701,0
20240116,172000,394167436,1701,1701,1701,1701,0
20240116,171900,394167436,1701,1701,1701,1701,0
20240116,171800,394167436,1701,1701,1701,1701,0
20240116,171700,394167436,1701,1701,1701,1701,0
20240116,171600,394167436,1701,1701,1701,1701,0
20240116,171500,394167436,1701,1701,1701,1701,0
20240116,171400,394167436,1701,1701,1701,1701,0
20240116,171300,394167436,1701,1701,1701,1701,0
20240116,171200,394167436,1701,1701,1701,1701,0
20240116,171100,394167436,1701,1701,1701,1701,0
20240116,171000,394167436,1701,1701,1701,1701,0
20240116,170900,394167436,1701,1701,1701,1701,0
20240116,170800,394167436,1701,1701,1701,1701,0
20240116,170700,394167436,1701,1701,1701,1701,0
20240116,170600,394167436,1701,1701,1701,1701,0
20240116,170500,394167436,1701,1701,1701,1701,0
20240116,170400,394167436,1701,1701,1701,1701,7768
20240116,170300,394167436,1701,1701,1701,1701,0
20240116,170200,394167436,1701,1701,1701,1701,0
20240116,170100,394167436,1701,1701,1701,1701,0
20240116,170000,394167436,1701,1701,1701,1701,0
20240116,165900,394167436,1701,1701,1701,1701,0
20240116,165800,394167436,1701,1701,1701,1701,0
20240116,165700,394167436,1701,1701,1701,1701,0
20240116,165600,394167436,1701,1701,1701,1701,0
20240116,165500,394167436,1701,1701,1701,1701,0
20240116,165400,394167436,1701,1701,1701,1701,0
20240116,165300,394167436,1701,1701,1701,1701,0
20240116,165200,394167436,1701,1701,1701,1701,0
20240116,165100,394167436,1701,1701,1701,1701,0
20240116,165000,394167436,1701,1701,1701,1701,0
20240116,164900,394167436,1701,1701,1701,1701,0
20240116,164800,394167436,1701,1701,1701,1701,0
20240116,164700,394167436,1701,1701,1701,1701,0
20240116,164600,394167436,1701,1701,1701,1701,0
20240116,164500,394167436,1701,1701,1701,1701,0
20240116,164400,394167436,1701,1701,1701,1701,0
20240116,164300,394167436,1701,1701,1701,1701,0
20240116,164200,394167436,1701,1701,1701,1701,0
20240116,164100,394167436,1701,1701,1701,1701,0
20240116,164000,394167436,1701,1701,1701,1701,0
20240116,163900,394167436,1701,1701,1701,1701,0
20240116,163800,394167436,1701,1701,1701,1701,0
20240116,163700,394167436,1701,1701,1701,1701,0
20240116,163600,394167436,1701,1701,1701,1701,0
20240116,163500,394167436,1701,1701,1701,1701,0
20240116,163400,394167436,1701,1701,1701,1701,7768
20240116,163300,394167436,1701,1701,1701,1701,0
20240116,163200,394167436,1701,1701,1701,1701,0
20240116,163100,394167436,1701,1701,1701,1701,0
20240116,163000,394167436,1701,1701,1701,1701,0
20240116,162900,394167436,1701,1701,1701,1701,0
20240116,162800,394167436,1701,1701,1701,1701,0
20240116,162700,394167436,1701,1701,1701,1701,0
20240116,162600,394167436,1701,1701,1701,1701,0
20240116,162500,394167436,1701,1701,1701,1701,0
20240116,162400,394167436,1701,1701,1701,1701,0
20240116,162300,394167436,1701,1701,1701,1701,0
20240116,162200,394167436,1701,1701,1701,1701,0
20240116,162100,394167436,1701,1701,1701,1701,0
20240116,162000,394167436,1701,1701,1701,1701,0
20240116,161900,394167436,1701,1701,1701,1701,0
20240116,161800,394167436,1701,1701,1701,1701,0
20240116,161700,394167436,1701,1701,1701,1701,0
20240116,161600,394167436,1701,1701,1701,1701,0
20240116,161500,394167436,1701,1701,1701,1701,0
20240116,161400,394167436,1701,1701,1701,1701,0
20240116,161300,394167436,1701,1701,1701,1701,0
20240116,161200,394167436,1701,1701,1701,1701,0
20240116,161100,394167436,1701,1701,1701,1701,0
20240116,161000,394167436,1701,1701,1701,1701,0
20240116,160900,394167436,1701,1701,1701,1701,0
20240116,160800,394167436,1701,1701,1701,1701,0
20240116,160700,394167436,1701,1701,1701,1701,0
20240116,160600,394167436,1701,1701,1701,1701,0
20240116,160500,394167436,1701,1701,1701,1701,0
20240116,160400,394167436,1701,1701,1701,1701,7768
20240116,160300,394167436,1701,1701,1701,1701,0
20240116,160200,394167436,1701,1701,1701,1701,0
20240116,160100,394167436,1701,1701,1701,1701,0
20240116,160000,394167436,1701,1701,1701,1701,0
20240116,155900,394167436,1701,1701,1701,1701,0
20240116,155800,394167436,1701,1701,1701,1701,0
20240116,155700,394167436,1701,1701,1701,1701,0
20240116,155600,394167436,1701,1701,1701,1701,0
20240116,155500,394167436,1701,1701,1701,1701,0
20240116,155400,394167436,1701,1701,1701,1701,0
20240116,155300,394167436,1701,1701,1701,1701,0
20240116,155200,394167436,1701,1701,1701,1701,0
20240116,155100,394167436,1701,1701,1701,1701,0
20240116,155000,394167436,1701,1701,1701,1701,0
20240116,154900,394167436,1701,1701,1701,1701,0
20240116,154800,394167436,1701,1701,1701,1701,0
20240116,154700,394167436,1701,1701,1701,1701,0
20240116,154600,394167436,1701,1701,1701,1701,0
20240116,154500,394167436,1701,1701,1701,1701,0
20240116,154400,394167436,1701,1701,1701,1701,0
20240116,154300,394167436,1701,1701,1701,1701,0
20240116,154200,394167436,1701,1701,1701,1701,0
20240116,154100,394167436,1701,1701,1701,1701,0
20240116,154000,394167436,1701,1701,1701,1701,0
20240116,153900,394167436,1701,1701,1701,1701,0
20240116,153800,394167436,1701,1701,1701,1701,0
20240116,153700,394167436,1701,1701,1701,1701,0
20240116,153600,394167436,1701,1701,1701,1701,0
20240116,153500,394167436,1701,1701,1701,1701,0
20240116,153400,394167436,1701,1701,1701,1701,7768
20240116,153300,394167436,1701,1701,1701,1701,0
20240116,153200,394167436,1701,1701,1701,1701,0
20240116,153100,394167436,1701,1701,1701,1701,0
20240116,153000,394167436,1701,1701,1701,1701,7768
20240116,152900,380954068,1714,1714,1714,1714,0
20240116,152800,380954068,1714,1714,1714,1714,0
20240116,152700,380954068,1714,1714,1714,1714,0
20240116,152600,380954068,1714,1714,1714,1714,0
20240116,152500,380954068,1714,1714,1714,1714,0
20240116,152400,380954068,1714,1714,1714,1714,0
20240116,152300,380954068,1714,1714,1714,1714,0
20240116,152200,380954068,1714,1714,1714,1714,0
20240116,152100,380954068,1714,1714,1714,1714,0
20240116,152000,380954068,1714,1714,1714,1714,0
20240116,151900,380954068,1714,1714,1714,1714,2
20240116,151800,380950640,1714,1704,1714,1704,72
20240116,151700,380827932,1703,1709,1709,1703,11013
20240116,151600,362039792,1710,1711,1711,1710,1187
20240116,151500,360009909,1711,1711,1712,1711,787
20240116,151400,358663252,1711,1711,1711,1711,21
20240116,151300,358627321,1710,1711,1712,1710,2770
20240116,151200,353890232,1712,1713,1713,1712,223
20240116,151100,353508439,1715,1715,1715,1715,7
20240116,151000,353496434,1716,1716,1716,1716,0
20240116,150900,353496434,1716,1716,1716,1716,0
20240116,150800,353496434,1716,1715,1716,1715,158
20240116,150700,353225364,1718,1718,1718,1718,0
20240116,150600,353225364,1718,1715,1718,1713,309
20240116,150500,352694825,1720,1720,1720,1720,0
20240116,150400,352694825,1720,1720,1720,1720,3
20240116,150300,352689665,1720,1720,1720,1720,0
20240116,150200,352689665,1720,1720,1720,1720,6
20240116,150100,352679345,1721,1711,1721,1711,225
20240116,150000,352292370,1711,1711,1711,1711,2306
20240116,145900,348346804,1711,1715,1715,1711,12741
20240116,145800,326543218,1716,1716,1716,1716,106
20240116,145700,326361322,1721,1721,1721,1721,0
20240116,145600,326361322,1721,1721,1721,1721,0
20240116,145500,326361322,1721,1721,1721,1721,24
20240116,145400,326320018,1721,1721,1721,1721,0
20240116,145300,326320018,1721,1721,1721,1721,6
20240116,145200,326309692,1721,1721,1721,1721,0
20240116,145100,326309692,1721,1715,1721,1715,27
20240116,145000,326263375,1715,1720,1720,1715,103
20240116,144900,326086230,1721,1721,1721,1721,100
20240116,144800,325914130,1722,1722,1722,1722,0
20240116,144700,325914130,1722,1715,1722,1714,1701
20240116,144600,322998204,1722,1722,1722,1722,1
20240116,144500,322996482,1720,1720,1720,1720,0
20240116,144400,322996482,1720,1720,1720,1720,0
20240116,144300,322996482,1720,1720,1720,1720,60
20240116,144200,322893282,1720,1720,1720,1720,0
20240116,144100,322893282,1720,1720,1720,1720,713
20240116,144000,321666922,1720,1720,1720,1720,0
20240116,143900,321666922,1720,1719,1720,1719,969
20240116,143800,320000870,1719,1719,1719,1719,373
20240116,143700,319359683,1714,1714,1714,1714,0
20240116,143600,319359683,1714,1714,1714,1714,0
20240116,143500,319359683,1714,1714,1714,1714,0
20240116,143400,319359683,1714,1714,1714,1714,4
20240116,143300,319352827,1719,1719,1719,1719,2
20240116,143200,319349389,1719,1719,1719,1719,0
20240116,143100,319349389,1719,1719,1719,1719,0
20240116,143000,319349389,1719,1719,1719,1719,0
20240116,142900,319349389,1719,1719,1719,1719,1
20240116,142800,319347670,1719,1719,1719,1719,75
20240116,142700,319218745,1719,1719,1719,1719,1
20240116,142600,319217026,1719,1719,1719,1719,0
20240116,142500,319217026,1719,1719,1719,1719,2
20240116,142400,319213588,1720,1720,1720,1720,0
20240116,142300,319213588,1720,1720,1720,1720,0
20240116,142200,319213588,1720,1720,1720,1720,0
20240116,142100,319213588,1720,1720,1720,1720,0
20240116,142000,319213588,1720,1720,1720,1720,0
20240116,141900,319213588,1720,1720,1720,1720,0
20240116,141800,319213588,1720,1720,1720,1720,2
20240116,141700,319210148,1720,1714,1720,1714,20
20240116,141600,319175820,1713,1713,1713,1713,2968
20240116,141500,314091636,1713,1713,1713,1713,1
20240116,141400,314089923,1710,1712,1712,1710,2810
20240116,141300,309283688,1713,1713,1713,1713,10
20240116,141200,309266558,1713,1714,1714,1713,341
20240116,141100,308682298,1715,1715,1715,1715,0
20240116,141000,308682298,1715,1715,1715,1715,265
20240116,140900,308227823,1720,1720,1720,1720,0
20240116,140800,308227823,1720,1720,1720,1720,0
20240116,140700,308227823,1720,1720,1720,1720,0
20240116,140600,308227823,1720,1720,1720,1720,0
20240116,140500,308227823,1720,1718,1720,1715,51
20240116,140400,308140286,1720,1720,1720,1720,0
20240116,140300,308140286,1720,1720,1720,1720,0
20240116,140200,308140286,1720,1720,1720,1720,2
20240116,140100,308136846,1719,1720,1720,1719,297
20240116,140000,307626296,1720,1720,1720,1720,0
20240116,135900,307626296,1720,1720,1720,1720,2
20240116,135800,307622856,1720,1719,1720,1718,11
20240116,135700,307603948,1720,1720,1720,1720,1
20240116,135600,307602228,1716,1716,1716,1716,0
20240116,135500,307602228,1716,1720,1720,1716,201
20240116,135400,307256512,1720,1720,1720,1720,7
20240116,135300,307244472,1720,1720,1720,1720,100
20240116,135200,307072472,1720,1720,1720,1720,0
20240116,135100,307072472,1720,1720,1720,1720,50
20240116,135000,306986472,1720,1720,1720,1720,0
20240116,134900,306986472,1720,1720,1720,1720,0
20240116,134800,306986472,1720,1720,1720,1720,0
20240116,134700,306986472,1720,1720,1720,1720,93
20240116,134600,306826512,1720,1720,1720,1720,0
20240116,134500,306826512,1720,1716,1720,1715,501
20240116,134400,305967180,1716,1716,1716,1716,50
20240116,134300,305881380,1720,1720,1720,1720,1
20240116,134200,305879660,1716,1716,1716,1716,0
20240116,134100,305879660,1716,1716,1716,1716,100
20240116,134000,305708060,1720,1720,1720,1720,0
20240116,133900,305708060,1720,1720,1720,1720,0
20240116,133800,305708060,1720,1720,1720,1720,0
20240116,133700,305708060,1720,1720,1720,1720,0
20240116,133600,305708060,1720,1720,1720,1720,0
20240116,133500,305708060,1720,1720,1720,1720,0
20240116,133400,305708060,1720,1720,1720,1720,1
20240116,133300,305706340,1713,1713,1713,1713,50
20240116,133200,305620690,1720,1720,1720,1720,0
20240116,133100,305620690,1720,1720,1720,1720,0
20240116,133000,305620690,1720,1720,1720,1720,0
20240116,132900,305620690,1720,1720,1720,1720,0
20240116,132800,305620690,1720,1720,1720,1720,0
20240116,132700,305620690,1720,1720,1720,1720,0
20240116,132600,305620690,1720,1720,1720,1720,1
20240116,132500,305618970,1711,1711,1711,1711,0
20240116,132400,305618970,1711,1711,1711,1711,600
20240116,132300,304592370,1718,1718,1718,1718,5
20240116,132200,304583780,1711,1712,1712,1711,10014
20240116,132100,287448824,1720,1720,1720,1720,2
20240116,132000,287445384,1720,1720,1720,1720,0
20240116,131900,287445384,1720,1720,1720,1720,1
20240116,131800,287443664,1711,1718,1720,1711,1909
20240116,131700,284172978,1722,1720,1722,1720,22
20240116,131600,284135098,1722,1722,1722,1722,1
20240116,131500,284133376,1718,1718,1718,1718,0
20240116,131400,284133376,1718,1718,1718,1718,0
20240116,131300,284133376,1718,1718,1718,1718,0
20240116,131200,284133376,1718,1718,1718,1718,0
20240116,131100,284133376,1718,1718,1718,1718,100
20240116,131000,283961576,1718,1718,1718,1718,50
20240116,130900,283875676,1718,1718,1718,1718,2
20240116,130800,283872240,1718,1718,1718,1718,0
20240116,130700,283872240,1718,1718,1718,1718,0
20240116,130600,283872240,1718,1718,1718,1718,0
20240116,130500,283872240,1718,1718,1718,1718,1
20240116,130400,283870522,1718,1718,1718,1718,0
20240116,130300,283870522,1718,1718,1718,1718,1132
20240116,130200,281925746,1718,1718,1722,1718,175
20240116,130100,281625092,1718,1718,1718,1718,51
20240116,130000,281537474,1718,1721,1721,1718,1100
20240116,125900,279647311,1722,1722,1722,1722,26
20240116,125800,279602539,1727,1727,1727,1727,0
20240116,125700,279602539,1727,1727,1727,1727,0
20240116,125600,279602539,1727,1727,1727,1727,0
20240116,125500,279602539,1727,1727,1727,1727,0
20240116,125400,279602539,1727,1727,1727,1727,0
20240116,125300,279602539,1727,1727,1727,1727,0
20240116,125200,279602539,1727,1727,1727,1727,0
20240116,125100,279602539,1727,1727,1727,1727,0
20240116,125000,279602539,1727,1719,1727,1719,9
20240116,124900,279587060,1727,1727,1727,1727,0
20240116,124800,279587060,1727,1727,1727,1727,0
20240116,124700,279587060,1727,1727,1727,1727,0
20240116,124600,279587060,1727,1727,1727,1727,1
20240116,124500,279585333,1718,1721,1721,1718,3000
20240116,124400,274427224,1727,1727,1727,1727,186
20240116,124300,274106002,1727,1727,1727,1727,0
20240116,124200,274106002,1727,1727,1727,1727,0
20240116,124100,274106002,1727,1727,1727,1727,0
20240116,124000,274106002,1727,1727,1727,1727,1
20240116,123900,274104275,1722,1728,1728,1722,1657
20240116,123800,271249415,1724,1724,1724,1724,2342
20240116,123700,267211807,1728,1728,1728,1725,3
20240116,123600,267206626,1724,1728,1728,1724,1001
20240116,123500,265476902,1728,1728,1728,1728,0
20240116,123400,265476902,1728,1728,1728,1728,0
20240116,123300,265476902,1728,1728,1728,1728,0
20240116,123200,265476902,1728,1728,1728,1728,0
20240116,123100,265476902,1728,1728,1728,1728,0
20240116,123000,265476902,1728,1728,1728,1728,8
20240116,122900,265463078,1728,1722,1728,1722,551
20240116,122800,264511256,1728,1728,1728,1728,120
20240116,122700,264303896,1728,1728,1728,1728,0
20240116,122600,264303896,1728,1728,1728,1728,1
20240116,122500,264302168,1721,1721,1721,1721,0
20240116,122400,264302168,1721,1721,1721,1721,0
20240116,122300,264302168,1721,1721,1721,1721,0
20240116,122200,264302168,1721,1721,1721,1721,0
20240116,122100,264302168,1721,1721,1721,1721,792
20240116,122000,262939136,1721,1721,1721,1721,0
20240116,121900,262939136,1721,1721,1721,1721,0
20240116,121800,262939136,1721,1720,1721,1720,130
20240116,121700,262715455,1720,1720,1720,1720,0
20240116,121600,262715455,1720,1720,1720,1720,1
20240116,121500,262713735,1719,1719,1719,1719,0
20240116,121400,262713735,1719,1719,1719,1719,0
20240116,121300,262713735,1719,1720,1720,1719,1066
20240116,121200,260880244,1720,1721,1721,1720,72
20240116,121100,260756387,1721,1721,1721,1721,0
20240116,121000,260756387,1721,1721,1721,1721,20
20240116,120900,260721967,1722,1722,1722,1722,25
20240116,120800,260678917,1725,1725,1725,1725,0
20240116,120700,260678917,1725,1725,1725,1725,0
20240116,120600,260678917,1725,1725,1725,1725,1
20240116,120500,260677192,1725,1725,1725,1725,0
20240116,120400,260677192,1725,1725,1725,1725,1
20240116,120300,260675467,1725,1725,1725,1725,1
20240116,120200,260673742,1721,1721,1721,1721,1163
20240116,120100,258672219,1720,1720,1720,1720,0
20240116,120000,258672219,1720,1720,1720,1720,1
20240116,115900,258670499,1725,1725,1725,1725,1
20240116,115800,258668774,1720,1720,1720,1720,0
20240116,115700,258668774,1720,1721,1721,1720,51
20240116,115600,258581044,1725,1725,1725,1725,0
20240116,115500,258581044,1725,1725,1725,1725,0
20240116,115400,258581044,1725,1725,1725,1725,0
20240116,115300,258581044,1725,1725,1725,1725,0
20240116,115200,258581044,1725,1725,1725,1725,0
20240116,115100,258581044,1725,1725,1725,1725,15
20240116,115000,258555169,1725,1725,1725,1725,0
20240116,114900,258555169,1725,1725,1725,1725,0
20240116,114800,258555169,1725,1725,1725,1725,0
20240116,114700,258555169,1725,1725,1725,1725,0
20240116,114600,258555169,1725,1725,1725,1725,1
20240116,114500,258553444,1722,1722,1722,1722,488
20240116,114400,257713108,1726,1726,1726,1726,0
20240116,114300,257713108,1726,1726,1726,1726,0
20240116,114200,257713108,1726,1724,1726,1724,100
20240116,114100,257540692,1726,1726,1726,1726,0
20240116,114000,257540692,1726,1726,1726,1726,0
20240116,113900,257540692,1726,1726,1726,1726,0
20240116,113800,257540692,1726,1726,1726,1726,0
20240116,113700,257540692,1726,1726,1726,1726,0
20240116,113600,257540692,1726,1726,1726,1726,0
20240116,113500,257540692,1726,1726,1726,1726,0
20240116,113400,257540692,1726,1726,1726,1726,0
20240116,113300,257540692,1726,1726,1726,1726,9
20240116,113200,257525158,1728,1728,1728,1728,0
20240116,113100,257525158,1728,1728,1728,1728,62
20240116,113000,257418022,1728,1728,1728,1728,0
20240116,112900,257418022,1728,1728,1728,1728,71
20240116,112800,257295334,1728,1728,1728,1728,0
20240116,112700,257295334,1728,1728,1728,1728,1
20240116,112600,257293606,1720,1720,1720,1720,0
20240116,112500,257293606,1720,1720,1720,1720,51
20240116,112400,257205886,1728,1728,1728,1728,50
20240116,112300,257119486,1729,1729,1729,1729,0
20240116,112200,257119486,1729,1729,1729,1729,0
20240116,112100,257119486,1729,1729,1729,1729,0
20240116,112000,257119486,1729,1729,1729,1729,0
20240116,111900,257119486,1729,1729,1729,1729,0
20240116,111800,257119486,1729,1729,1729,1729,200
20240116,111700,256773686,1729,1729,1729,1729,0
20240116,111600,256773686,1729,1721,1729,1721,5
20240116,111500,256765073,1721,1721,1721,1721,1
20240116,111400,256763352,1721,1721,1721,1721,0
20240116,111300,256763352,1721,1719,1721,1719,6091
20240116,111200,246282121,1719,1719,1719,1719,1071
20240116,111100,244441072,1719,1719,1719,1719,0
20240116,111000,244441072,1719,1719,1719,1719,0
20240116,110900,244441072,1719,1715,1719,1714,8484
20240116,110800,229892301,1716,1716,1716,1716,2
20240116,110700,229888869,1715,1715,1715,1715,245
20240116,110600,229468694,1715,1715,1715,1715,0
20240116,110500,229468694,1715,1715,1715,1715,0
20240116,110400,229468694,1715,1715,1715,1715,100
20240116,110300,229297194,1715,1710,1715,1710,12
20240116,110200,229276649,1716,1716,1716,1716,0
20240116,110100,229276649,1716,1716,1716,1716,0
20240116,110000,229276649,1716,1716,1716,1716,0
20240116,105900,229276649,1716,1716,1716,1716,0
20240116,105800,229276649,1716,1716,1716,1716,7
20240116,105700,229264637,1716,1716,1716,1716,0
20240116,105600,229264637,1716,1716,1716,1716,0
20240116,105500,229264637,1716,1716,1716,1716,2
20240116,105400,229261205,1716,1716,1716,1716,69
20240116,105300,229142801,1716,1708,1716,1708,52
20240116,105200,229053977,1707,1707,1707,1707,0
20240116,105100,229053977,1707,1707,1707,1707,5
20240116,105000,229045442,1716,1716,1716,1716,10
20240116,104900,229028282,1716,1716,1716,1716,0
20240116,104800,229028282,1716,1716,1716,1716,747
20240116,104700,227746430,1717,1717,1717,1717,1
20240116,104600,227744713,1715,1715,1715,1715,156
20240116,104500,227477173,1717,1717,1717,1717,5
20240116,104400,227468588,1717,1717,1717,1717,5
20240116,104300,227460003,1717,1717,1717,1717,1
20240116,104200,227458286,1707,1707,1707,1707,20
20240116,104100,227424146,1717,1717,1717,1717,1
20240116,104000,227422429,1707,1707,1707,1707,0
20240116,103900,227422429,1707,1707,1707,1707,0
20240116,103800,227422429,1707,1719,1719,1707,350
20240116,103700,226821379,1719,1717,1719,1717,1000
20240116,103600,225103439,1707,1704,1707,1704,7345
20240116,103500,212579840,1705,1705,1705,1705,0
20240116,103400,212579840,1705,1705,1705,1705,0
20240116,103300,212579840,1705,1705,1705,1705,0
20240116,103200,212579840,1705,1705,1705,1705,3
20240116,103100,212574725,1700,1698,1700,1698,2832
20240116,103000,207761059,1694,1694,1694,1694,1
20240116,102900,207759365,1693,1696,1696,1693,7000
20240116,102800,195896990,1696,1698,1698,1696,2804
20240116,102700,191141006,1700,1700,1700,1700,51
20240116,102600,191054306,1700,1700,1700,1700,1
20240116,102500,191052606,1700,1700,1700,1700,2500
20240116,102400,186802606,1705,1701,1705,1700,4051
20240116,102300,179915417,1701,1702,1702,1701,1320
20240116,102200,177669630,1702,1702,1702,1702,1
20240116,102100,177667928,1702,1701,1703,1701,742
20240116,102000,176405733,1702,1702,1702,1702,500
20240116,101900,175554733,1701,1701,1701,1701,0
20240116,101800,175554733,1701,1705,1705,1701,70
20240116,101700,175435659,1705,1704,1705,1704,100
20240116,101600,175265179,1705,1705,1705,1705,0
20240116,101500,175265179,1705,1705,1705,1705,0
20240116,101400,175265179,1705,1705,1705,1705,5
20240116,101300,175256654,1705,1705,1705,1705,37
20240116,101200,175193569,1705,1705,1705,1705,58
20240116,101100,175094679,1705,1699,1705,1699,3367
20240116,101000,169372341,1696,1695,1696,1695,1600
20240116,100900,166659141,1696,1696,1696,1696,300
20240116,100800,166150341,1696,1694,1696,1693,925
20240116,100700,164583205,1694,1694,1694,1694,162
20240116,100600,164308777,1694,1694,1694,1693,2622
20240116,100500,159868233,1694,1696,1696,1694,2790
20240116,100400,155138092,1696,1699,1699,1696,3067
20240116,100300,149935386,1700,1697,1700,1697,304
20240116,100200,149419495,1697,1700,1700,1697,647
20240116,100100,148321527,1700,1696,1700,1696,884
20240116,100000,146820574,1696,1698,1698,1696,324
20240116,095900,146270768,1700,1700,1700,1700,0
20240116,095800,146270768,1700,1700,1700,1694,4488
20240116,095700,138657045,1702,1707,1708,1694,16118
20240116,095600,111235465,1702,1714,1714,1702,5238
20240116,095500,102310824,1715,1714,1715,1714,2000
20240116,095400,98881024,1715,1715,1715,1715,0
20240116,095300,98881024,1715,1715,1715,1715,0
20240116,095200,98881024,1715,1717,1717,1715,4
20240116,095100,98874158,1708,1718,1720,1707,2336
20240116,095000,94870025,1718,1713,1718,1710,10165
20240116,094900,77484421,1713,1715,1715,1713,71
20240116,094800,77362744,1715,1719,1719,1715,2201
20240116,094700,73588025,1715,1717,1719,1715,1667
20240116,094600,70725569,1717,1717,1717,1717,818
20240116,094500,69321063,1712,1712,1712,1712,2000
20240116,094400,65897063,1712,1712,1712,1712,553
20240116,094300,64950327,1712,1714,1716,1712,1963
20240116,094200,61588762,1716,1714,1717,1714,1134
20240116,094100,59642713,1715,1715,1716,1715,1526
20240116,094000,57025523,1716,1719,1719,1716,1881
20240116,093900,53796844,1720,1722,1722,1720,3937
20240116,093800,47021164,1733,1733,1733,1733,70
20240116,093700,46899854,1734,1727,1734,1723,2409
20240116,093600,42734383,1728,1735,1735,1728,1026
20240116,093500,40961266,1735,1735,1735,1735,6
20240116,093400,40950856,1735,1729,1735,1727,499
20240116,093300,40088818,1735,1735,1735,1735,0
20240116,093200,40088818,1735,1735,1735,1730,42
20240116,093100,40016123,1737,1737,1737,1737,11
20240116,093000,39997016,1737,1729,1737,1729,637
20240116,092900,38894760,1730,1739,1739,1730,639
20240116,092800,37789226,1740,1737,1740,1730,5708
20240116,092700,27911644,1740,1740,1740,1740,0
20240116,092600,27911644,1740,1735,1740,1735,480
20240116,092500,27078404,1735,1736,1736,1735,369
20240116,092400,26437879,1740,1740,1740,1740,0
20240116,092300,26437879,1740,1740,1740,1740,344
20240116,092200,25839319,1744,1744,1744,1744,0
20240116,092100,25839319,1744,1744,1744,1744,1
20240116,092000,25837575,1744,1744,1744,1744,0
20240116,091900,25837575,1744,1745,1745,1744,202
20240116,091800,25485285,1745,1745,1745,1745,0
20240116,091700,25485285,1745,1745,1745,1745,1
20240116,091600,25483540,1740,1745,1745,1740,665
20240116,091500,24323890,1745,1745,1745,1745,1
20240116,091400,24322145,1749,1749,1749,1749,0
20240116,091300,24322145,1749,1749,1749,1749,21
20240116,091200,24285416,1749,1736,1749,1736,1022
20240116,091100,22508091,1736,1736,1736,1736,1030
20240116,091000,20720011,1727,1735,1735,1727,804
20240116,090900,19329238,1735,1735,1735,1735,300
20240116,090800,18808738,1736,1736,1736,1736,530
20240116,090700,17888658,1736,1736,1736,1736,19
20240116,090600,17855674,1735,1740,1740,1735,2587
20240116,090500,13355124,1745,1745,1745,1745,0
20240116,090400,13355124,1745,1743,1745,1743,674
20240116,090300,12179314,1740,1740,1740,1740,0
20240116,090200,12179314,1740,1743,1743,1740,708
20240116,090100,10945894,1744,1744,1744,1744,205
20240116,090000,10588374,1732,1744,1744,1732,6094