stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190500,94610919,1360,1360,1360,1360,4
20240115,190400,94610919,1360,1360,1360,1360,0
20240115,190300,94610919,1360,1360,1360,1360,0
20240115,190200,94610919,1360,1360,1360,1360,0
20240115,190100,94610919,1360,1360,1360,1360,0
20240115,190000,94610919,1360,1360,1360,1360,0
20240115,185900,94610919,1360,1360,1360,1360,0
20240115,185800,94610919,1360,1360,1360,1360,0
20240115,185700,94610919,1360,1360,1360,1360,0
20240115,185600,94610919,1360,1360,1360,1360,0
20240115,185500,94610919,1360,1360,1360,1360,0
20240115,185400,94610919,1360,1360,1360,1360,0
20240115,185300,94610919,1360,1360,1360,1360,0
20240115,185200,94610919,1360,1360,1360,1360,0
20240115,185100,94610919,1360,1360,1360,1360,0
20240115,185000,94610919,1360,1360,1360,1360,0
20240115,184900,94610919,1360,1360,1360,1360,0
20240115,184800,94610919,1360,1360,1360,1360,0
20240115,184700,94610919,1360,1360,1360,1360,0
20240115,184600,94610919,1360,1360,1360,1360,0
20240115,184500,94610919,1360,1360,1360,1360,0
20240115,184400,94610919,1360,1360,1360,1360,0
20240115,184300,94610919,1360,1360,1360,1360,0
20240115,184200,94610919,1360,1360,1360,1360,0
20240115,184100,94610919,1360,1360,1360,1360,0
20240115,184000,94610919,1360,1360,1360,1360,0
20240115,183900,94610919,1360,1360,1360,1360,0
20240115,183800,94610919,1360,1360,1360,1360,0
20240115,183700,94610919,1360,1360,1360,1360,0
20240115,183600,94610919,1360,1360,1360,1360,0
20240115,183500,94610919,1360,1360,1360,1360,4
20240115,183400,94610919,1360,1360,1360,1360,0
20240115,183300,94610919,1360,1360,1360,1360,0
20240115,183200,94610919,1360,1360,1360,1360,0
20240115,183100,94610919,1360,1360,1360,1360,0
20240115,183000,94610919,1360,1360,1360,1360,0
20240115,182900,94610919,1360,1360,1360,1360,0
20240115,182800,94610919,1360,1360,1360,1360,0
20240115,182700,94610919,1360,1360,1360,1360,0
20240115,182600,94610919,1360,1360,1360,1360,0
20240115,182500,94610919,1360,1360,1360,1360,0
20240115,182400,94610919,1360,1360,1360,1360,0
20240115,182300,94610919,1360,1360,1360,1360,0
20240115,182200,94610919,1360,1360,1360,1360,0
20240115,182100,94610919,1360,1360,1360,1360,0
20240115,182000,94610919,1360,1360,1360,1360,0
20240115,181900,94610919,1360,1360,1360,1360,0
20240115,181800,94610919,1360,1360,1360,1360,0
20240115,181700,94610919,1360,1360,1360,1360,0
20240115,181600,94610919,1360,1360,1360,1360,0
20240115,181500,94610919,1360,1360,1360,1360,0
20240115,181400,94610919,1360,1360,1360,1360,0
20240115,181300,94610919,1360,1360,1360,1360,0
20240115,181200,94610919,1360,1360,1360,1360,0
20240115,181100,94610919,1360,1360,1360,1360,0
20240115,181000,94610919,1360,1360,1360,1360,0
20240115,180900,94610919,1360,1360,1360,1360,0
20240115,180800,94610919,1360,1360,1360,1360,0
20240115,180700,94610919,1360,1360,1360,1360,0
20240115,180600,94610919,1360,1360,1360,1360,0
20240115,180500,94610919,1360,1360,1360,1360,4
20240115,180400,94610919,1360,1360,1360,1360,0
20240115,180300,94610919,1360,1360,1360,1360,0
20240115,180200,94610919,1360,1360,1360,1360,0
20240115,180100,94610919,1360,1360,1360,1360,0
20240115,180000,94610919,1360,1360,1360,1360,0
20240115,175900,94610919,1360,1360,1360,1360,0
20240115,175800,94610919,1360,1360,1360,1360,0
20240115,175700,94610919,1360,1360,1360,1360,0
20240115,175600,94610919,1360,1360,1360,1360,0
20240115,175500,94610919,1360,1360,1360,1360,0
20240115,175400,94610919,1360,1360,1360,1360,0
20240115,175300,94610919,1360,1360,1360,1360,0
20240115,175200,94610919,1360,1360,1360,1360,0
20240115,175100,94610919,1360,1360,1360,1360,0
20240115,175000,94610919,1360,1360,1360,1360,0
20240115,174900,94610919,1360,1360,1360,1360,0
20240115,174800,94610919,1360,1360,1360,1360,0
20240115,174700,94610919,1360,1360,1360,1360,0
20240115,174600,94610919,1360,1360,1360,1360,0
20240115,174500,94610919,1360,1360,1360,1360,0
20240115,174400,94610919,1360,1360,1360,1360,0
20240115,174300,94610919,1360,1360,1360,1360,0
20240115,174200,94610919,1360,1360,1360,1360,0
20240115,174100,94610919,1360,1360,1360,1360,0
20240115,174000,94610919,1360,1360,1360,1360,0
20240115,173900,94610919,1360,1360,1360,1360,0
20240115,173800,94610919,1360,1360,1360,1360,0
20240115,173700,94610919,1360,1360,1360,1360,0
20240115,173600,94610919,1360,1360,1360,1360,0
20240115,173500,94610919,1360,1360,1360,1360,4
20240115,173400,94610919,1360,1360,1360,1360,0
20240115,173300,94610919,1360,1360,1360,1360,0
20240115,173200,94610919,1360,1360,1360,1360,0
20240115,173100,94610919,1360,1360,1360,1360,0
20240115,173000,94610919,1360,1360,1360,1360,0
20240115,172900,94610919,1360,1360,1360,1360,0
20240115,172800,94610919,1360,1360,1360,1360,0
20240115,172700,94610919,1360,1360,1360,1360,0
20240115,172600,94610919,1360,1360,1360,1360,0
20240115,172500,94610919,1360,1360,1360,1360,0
20240115,172400,94610919,1360,1360,1360,1360,0
20240115,172300,94610919,1360,1360,1360,1360,0
20240115,172200,94610919,1360,1360,1360,1360,0
20240115,172100,94610919,1360,1360,1360,1360,0
20240115,172000,94610919,1360,1360,1360,1360,0
20240115,171900,94610919,1360,1360,1360,1360,0
20240115,171800,94610919,1360,1360,1360,1360,0
20240115,171700,94610919,1360,1360,1360,1360,0
20240115,171600,94610919,1360,1360,1360,1360,0
20240115,171500,94610919,1360,1360,1360,1360,0
20240115,171400,94610919,1360,1360,1360,1360,0
20240115,171300,94610919,1360,1360,1360,1360,0
20240115,171200,94610919,1360,1360,1360,1360,0
20240115,171100,94610919,1360,1360,1360,1360,0
20240115,171000,94610919,1360,1360,1360,1360,0
20240115,170900,94610919,1360,1360,1360,1360,0
20240115,170800,94610919,1360,1360,1360,1360,0
20240115,170700,94610919,1360,1360,1360,1360,0
20240115,170600,94610919,1360,1360,1360,1360,0
20240115,170500,94610919,1360,1360,1360,1360,4
20240115,170400,94610919,1360,1360,1360,1360,0
20240115,170300,94610919,1360,1360,1360,1360,0
20240115,170200,94610919,1360,1360,1360,1360,0
20240115,170100,94610919,1360,1360,1360,1360,0
20240115,170000,94610919,1360,1360,1360,1360,0
20240115,165900,94610919,1360,1360,1360,1360,0
20240115,165800,94610919,1360,1360,1360,1360,0
20240115,165700,94610919,1360,1360,1360,1360,0
20240115,165600,94610919,1360,1360,1360,1360,0
20240115,165500,94610919,1360,1360,1360,1360,0
20240115,165400,94610919,1360,1360,1360,1360,0
20240115,165300,94610919,1360,1360,1360,1360,0
20240115,165200,94610919,1360,1360,1360,1360,0
20240115,165100,94610919,1360,1360,1360,1360,0
20240115,165000,94610919,1360,1360,1360,1360,0
20240115,164900,94610919,1360,1360,1360,1360,0
20240115,164800,94610919,1360,1360,1360,1360,0
20240115,164700,94610919,1360,1360,1360,1360,0
20240115,164600,94610919,1360,1360,1360,1360,0
20240115,164500,94610919,1360,1360,1360,1360,0
20240115,164400,94610919,1360,1360,1360,1360,0
20240115,164300,94610919,1360,1360,1360,1360,0
20240115,164200,94610919,1360,1360,1360,1360,0
20240115,164100,94610919,1360,1360,1360,1360,0
20240115,164000,94610919,1360,1360,1360,1360,0
20240115,163900,94610919,1360,1360,1360,1360,0
20240115,163800,94610919,1360,1360,1360,1360,0
20240115,163700,94610919,1360,1360,1360,1360,0
20240115,163600,94610919,1360,1360,1360,1360,0
20240115,163500,94610919,1360,1360,1360,1360,4
20240115,163400,94610919,1360,1360,1360,1360,0
20240115,163300,94610919,1360,1360,1360,1360,0
20240115,163200,94610919,1360,1360,1360,1360,0
20240115,163100,94610919,1360,1360,1360,1360,0
20240115,163000,94610919,1360,1360,1360,1360,0
20240115,162900,94610919,1360,1360,1360,1360,0
20240115,162800,94610919,1360,1360,1360,1360,0
20240115,162700,94610919,1360,1360,1360,1360,0
20240115,162600,94610919,1360,1360,1360,1360,0
20240115,162500,94610919,1360,1360,1360,1360,0
20240115,162400,94610919,1360,1360,1360,1360,0
20240115,162300,94610919,1360,1360,1360,1360,0
20240115,162200,94610919,1360,1360,1360,1360,0
20240115,162100,94610919,1360,1360,1360,1360,0
20240115,162000,94610919,1360,1360,1360,1360,0
20240115,161900,94610919,1360,1360,1360,1360,0
20240115,161800,94610919,1360,1360,1360,1360,0
20240115,161700,94610919,1360,1360,1360,1360,0
20240115,161600,94610919,1360,1360,1360,1360,0
20240115,161500,94610919,1360,1360,1360,1360,0
20240115,161400,94610919,1360,1360,1360,1360,0
20240115,161300,94610919,1360,1360,1360,1360,0
20240115,161200,94610919,1360,1360,1360,1360,0
20240115,161100,94610919,1360,1360,1360,1360,0
20240115,161000,94610919,1360,1360,1360,1360,0
20240115,160900,94610919,1360,1360,1360,1360,0
20240115,160800,94610919,1360,1360,1360,1360,0
20240115,160700,94610919,1360,1360,1360,1360,0
20240115,160600,94610919,1360,1360,1360,1360,0
20240115,160500,94610919,1360,1360,1360,1360,4
20240115,160400,94610919,1360,1360,1360,1360,0
20240115,160300,94610919,1360,1360,1360,1360,0
20240115,160200,94610919,1360,1360,1360,1360,0
20240115,160100,94610919,1360,1360,1360,1360,0
20240115,160000,94610919,1360,1360,1360,1360,0
20240115,155900,94610919,1360,1360,1360,1360,0
20240115,155800,94610919,1360,1360,1360,1360,0
20240115,155700,94610919,1360,1360,1360,1360,0
20240115,155600,94610919,1360,1360,1360,1360,0
20240115,155500,94610919,1360,1360,1360,1360,0
20240115,155400,94610919,1360,1360,1360,1360,0
20240115,155300,94610919,1360,1360,1360,1360,0
20240115,155200,94610919,1360,1360,1360,1360,0
20240115,155100,94610919,1360,1360,1360,1360,0
20240115,155000,94610919,1360,1360,1360,1360,0
20240115,154900,94610919,1360,1360,1360,1360,0
20240115,154800,94610919,1360,1360,1360,1360,0
20240115,154700,94610919,1360,1360,1360,1360,0
20240115,154600,94610919,1360,1360,1360,1360,0
20240115,154500,94610919,1360,1360,1360,1360,0
20240115,154400,94610919,1360,1360,1360,1360,0
20240115,154300,94610919,1360,1360,1360,1360,0
20240115,154200,94610919,1360,1360,1360,1360,0
20240115,154100,94610919,1360,1360,1360,1360,0
20240115,154000,94610919,1360,1360,1360,1360,0
20240115,153900,94610919,1360,1360,1360,1360,0
20240115,153800,94610919,1360,1360,1360,1360,0
20240115,153700,94610919,1360,1360,1360,1360,0
20240115,153600,94610919,1360,1360,1360,1360,0
20240115,153500,94610919,1360,1360,1360,1360,4
20240115,153400,94610919,1360,1360,1360,1360,0
20240115,153300,94610919,1360,1360,1360,1360,0
20240115,153200,94610919,1360,1360,1360,1360,0
20240115,153100,94610919,1360,1360,1360,1360,0
20240115,153000,94610919,1360,1360,1360,1360,4
20240115,152900,94605479,1359,1359,1359,1359,0
20240115,152800,94605479,1359,1359,1359,1359,0
20240115,152700,94605479,1359,1359,1359,1359,0
20240115,152600,94605479,1359,1359,1359,1359,0
20240115,152500,94605479,1359,1359,1359,1359,0
20240115,152400,94605479,1359,1359,1359,1359,0
20240115,152300,94605479,1359,1359,1359,1359,0
20240115,152200,94605479,1359,1359,1359,1359,0
20240115,152100,94605479,1359,1359,1359,1359,0
20240115,152000,94605479,1359,1359,1359,1359,0
20240115,151900,94605479,1359,1359,1359,1359,0
20240115,151800,94605479,1359,1359,1359,1359,2
20240115,151700,94602761,1360,1360,1360,1360,0
20240115,151600,94602761,1360,1360,1360,1360,0
20240115,151500,94602761,1360,1360,1360,1360,0
20240115,151400,94602761,1360,1360,1360,1360,0
20240115,151300,94602761,1360,1360,1360,1360,67
20240115,151200,94511641,1363,1363,1363,1363,0
20240115,151100,94511641,1363,1362,1363,1362,100
20240115,151000,94375345,1363,1363,1363,1363,0
20240115,150900,94375345,1363,1362,1363,1362,500
20240115,150800,93694222,1360,1362,1362,1360,2450
20240115,150700,90362022,1360,1360,1360,1360,623
20240115,150600,89514742,1362,1362,1362,1362,0
20240115,150500,89514742,1362,1360,1362,1360,410
20240115,150400,88956942,1360,1360,1360,1360,0
20240115,150300,88956942,1360,1360,1360,1360,0
20240115,150200,88956942,1360,1360,1360,1360,52
20240115,150100,88886222,1363,1363,1363,1363,0
20240115,150000,88886222,1363,1363,1363,1363,0
20240115,145900,88886222,1363,1363,1363,1363,0
20240115,145800,88886222,1363,1363,1363,1363,0
20240115,145700,88886222,1363,1363,1363,1363,0
20240115,145600,88886222,1363,1359,1363,1358,1600
20240115,145500,86710163,1359,1359,1359,1359,0
20240115,145400,86710163,1359,1359,1359,1359,0
20240115,145300,86710163,1359,1359,1359,1359,0
20240115,145200,86710163,1359,1359,1359,1359,0
20240115,145100,86710163,1359,1359,1359,1359,0
20240115,145000,86710163,1359,1356,1359,1356,14
20240115,144900,86691176,1348,1356,1356,1348,17
20240115,144800,86668202,1358,1359,1359,1358,3
20240115,144700,86664127,1360,1360,1360,1360,0
20240115,144600,86664127,1360,1359,1360,1359,20
20240115,144500,86636938,1360,1360,1360,1360,0
20240115,144400,86636938,1360,1359,1360,1359,333
20240115,144300,86184265,1359,1359,1359,1359,0
20240115,144200,86184265,1359,1359,1359,1359,0
20240115,144100,86184265,1359,1359,1359,1359,0
20240115,144000,86184265,1359,1359,1359,1359,0
20240115,143900,86184265,1359,1359,1359,1359,1
20240115,143800,86182906,1360,1360,1360,1360,0
20240115,143700,86182906,1360,1360,1360,1360,0
20240115,143600,86182906,1360,1360,1360,1360,1
20240115,143500,86181546,1352,1352,1352,1352,1
20240115,143400,86180194,1352,1360,1360,1352,4
20240115,143300,86174778,1360,1360,1360,1360,0
20240115,143200,86174778,1360,1360,1360,1360,0
20240115,143100,86174778,1360,1359,1360,1359,4
20240115,143000,86169340,1356,1356,1356,1356,0
20240115,142900,86169340,1356,1356,1356,1356,0
20240115,142800,86169340,1356,1356,1356,1356,289
20240115,142700,85777456,1356,1356,1356,1356,0
20240115,142600,85777456,1356,1356,1356,1356,0
20240115,142500,85777456,1356,1356,1356,1356,8
20240115,142400,85766608,1352,1352,1352,1352,8
20240115,142300,85755792,1356,1356,1356,1356,0
20240115,142200,85755792,1356,1356,1356,1356,10
20240115,142100,85742232,1355,1355,1355,1355,15
20240115,142000,85721907,1355,1355,1355,1355,0
20240115,141900,85721907,1355,1355,1355,1355,0
20240115,141800,85721907,1355,1355,1355,1355,0
20240115,141700,85721907,1355,1355,1355,1355,0
20240115,141600,85721907,1355,1355,1355,1355,6666
20240115,141500,76689477,1356,1356,1356,1356,0
20240115,141400,76689477,1356,1356,1356,1356,0
20240115,141300,76689477,1356,1356,1356,1356,100
20240115,141200,76553877,1356,1356,1356,1356,0
20240115,141100,76553877,1356,1356,1356,1356,0
20240115,141000,76553877,1356,1356,1356,1356,0
20240115,140900,76553877,1356,1356,1356,1356,0
20240115,140800,76553877,1356,1356,1356,1356,0
20240115,140700,76553877,1356,1356,1356,1356,0
20240115,140600,76553877,1356,1356,1356,1356,0
20240115,140500,76553877,1356,1356,1356,1356,0
20240115,140400,76553877,1356,1356,1356,1356,0
20240115,140300,76553877,1356,1356,1356,1356,0
20240115,140200,76553877,1356,1356,1356,1356,0
20240115,140100,76553877,1356,1347,1356,1344,2023
20240115,140000,73832735,1359,1359,1359,1359,0
20240115,135900,73832735,1359,1359,1359,1359,0
20240115,135800,73832735,1359,1357,1359,1345,5150
20240115,135700,66892059,1357,1357,1357,1357,0
20240115,135600,66892059,1357,1357,1357,1357,71
20240115,135500,66795712,1357,1357,1357,1357,1
20240115,135400,66794355,1359,1359,1359,1359,0
20240115,135300,66794355,1359,1359,1359,1359,0
20240115,135200,66794355,1359,1359,1359,1359,0
20240115,135100,66794355,1359,1359,1359,1359,0
20240115,135000,66794355,1359,1359,1359,1359,0
20240115,134900,66794355,1359,1359,1359,1359,0
20240115,134800,66794355,1359,1359,1359,1359,0
20240115,134700,66794355,1359,1359,1359,1359,0
20240115,134600,66794355,1359,1359,1359,1359,0
20240115,134500,66794355,1359,1359,1359,1359,0
20240115,134400,66794355,1359,1359,1359,1359,0
20240115,134300,66794355,1359,1359,1359,1359,0
20240115,134200,66794355,1359,1359,1359,1359,0
20240115,134100,66794355,1359,1359,1359,1359,0
20240115,134000,66794355,1359,1359,1359,1359,0
20240115,133900,66794355,1359,1359,1359,1359,0
20240115,133800,66794355,1359,1359,1359,1359,0
20240115,133700,66794355,1359,1359,1359,1359,0
20240115,133600,66794355,1359,1359,1359,1359,0
20240115,133500,66794355,1359,1359,1359,1359,0
20240115,133400,66794355,1359,1359,1359,1359,0
20240115,133300,66794355,1359,1359,1359,1359,0
20240115,133200,66794355,1359,1359,1359,1359,10
20240115,133100,66780765,1351,1351,1351,1351,0
20240115,133000,66780765,1351,1351,1351,1351,0
20240115,132900,66780765,1351,1351,1351,1351,0
20240115,132800,66780765,1351,1351,1351,1351,74
20240115,132700,66680791,1350,1350,1350,1350,0
20240115,132600,66680791,1350,1350,1350,1350,0
20240115,132500,66680791,1350,1350,1350,1350,0
20240115,132400,66680791,1350,1350,1350,1350,0
20240115,132300,66680791,1350,1350,1350,1350,0
20240115,132200,66680791,1350,1350,1350,1350,0
20240115,132100,66680791,1350,1350,1350,1350,0
20240115,132000,66680791,1350,1350,1350,1350,0
20240115,131900,66680791,1350,1350,1350,1350,0
20240115,131800,66680791,1350,1350,1350,1350,0
20240115,131700,66680791,1350,1350,1350,1350,0
20240115,131600,66680791,1350,1350,1350,1350,0
20240115,131500,66680791,1350,1350,1350,1350,0
20240115,131400,66680791,1350,1350,1350,1350,0
20240115,131300,66680791,1350,1350,1350,1350,0
20240115,131200,66680791,1350,1350,1350,1350,0
20240115,131100,66680791,1350,1350,1350,1350,0
20240115,131000,66680791,1350,1350,1350,1350,0
20240115,130900,66680791,1350,1350,1350,1350,0
20240115,130800,66680791,1350,1356,1356,1350,5060
20240115,130700,59844800,1356,1356,1356,1356,0
20240115,130600,59844800,1356,1356,1356,1356,0
20240115,130500,59844800,1356,1356,1356,1356,0
20240115,130400,59844800,1356,1356,1356,1356,0
20240115,130300,59844800,1356,1356,1356,1356,0
20240115,130200,59844800,1356,1356,1356,1356,450
20240115,130100,59234600,1353,1353,1353,1353,0
20240115,130000,59234600,1353,1353,1353,1353,0
20240115,125900,59234600,1353,1353,1353,1353,0
20240115,125800,59234600,1353,1353,1353,1353,0
20240115,125700,59234600,1353,1353,1353,1353,0
20240115,125600,59234600,1353,1353,1353,1353,0
20240115,125500,59234600,1353,1353,1353,1353,0
20240115,125400,59234600,1353,1353,1353,1353,0
20240115,125300,59234600,1353,1353,1353,1353,0
20240115,125200,59234600,1353,1353,1353,1353,0
20240115,125100,59234600,1353,1353,1353,1353,0
20240115,125000,59234600,1353,1353,1353,1353,0
20240115,124900,59234600,1353,1353,1353,1353,0
20240115,124800,59234600,1353,1353,1353,1353,0
20240115,124700,59234600,1353,1353,1353,1353,0
20240115,124600,59234600,1353,1353,1353,1353,0
20240115,124500,59234600,1353,1353,1353,1353,0
20240115,124400,59234600,1353,1353,1353,1353,0
20240115,124300,59234600,1353,1353,1353,1353,0
20240115,124200,59234600,1353,1353,1353,1353,0
20240115,124100,59234600,1353,1353,1353,1353,0
20240115,124000,59234600,1353,1353,1353,1353,0
20240115,123900,59234600,1353,1353,1353,1353,0
20240115,123800,59234600,1353,1353,1353,1353,0
20240115,123700,59234600,1353,1353,1353,1353,0
20240115,123600,59234600,1353,1353,1353,1353,0
20240115,123500,59234600,1353,1353,1353,1353,0
20240115,123400,59234600,1353,1353,1353,1353,0
20240115,123300,59234600,1353,1353,1353,1353,0
20240115,123200,59234600,1353,1353,1353,1353,0
20240115,123100,59234600,1353,1353,1353,1353,0
20240115,123000,59234600,1353,1353,1353,1353,0
20240115,122900,59234600,1353,1360,1360,1353,487
20240115,122800,58575266,1361,1361,1361,1361,0
20240115,122700,58575266,1361,1361,1361,1361,0
20240115,122600,58575266,1361,1361,1361,1361,0
20240115,122500,58575266,1361,1361,1361,1361,0
20240115,122400,58575266,1361,1361,1361,1361,399
20240115,122300,58032227,1363,1363,1363,1363,69
20240115,122200,57938180,1363,1363,1363,1363,0
20240115,122100,57938180,1363,1363,1363,1363,0
20240115,122000,57938180,1363,1363,1363,1363,200
20240115,121900,57665580,1363,1363,1363,1363,10
20240115,121800,57651950,1362,1362,1362,1362,0
20240115,121700,57651950,1362,1364,1364,1362,700
20240115,121600,56697550,1365,1365,1365,1365,0
20240115,121500,56697550,1365,1364,1365,1364,721
20240115,121400,55714040,1364,1364,1364,1364,196
20240115,121300,55446696,1364,1364,1364,1364,0
20240115,121200,55446696,1364,1364,1364,1364,10
20240115,121100,55433056,1361,1361,1361,1361,1
20240115,121000,55431695,1364,1364,1364,1364,1
20240115,120900,55430331,1364,1364,1364,1364,0
20240115,120800,55430331,1364,1364,1364,1364,112
20240115,120700,55277563,1356,1356,1356,1356,0
20240115,120600,55277563,1356,1356,1356,1356,0
20240115,120500,55277563,1356,1356,1356,1356,0
20240115,120400,55277563,1356,1356,1356,1356,0
20240115,120300,55277563,1356,1356,1356,1356,0
20240115,120200,55277563,1356,1356,1356,1356,0
20240115,120100,55277563,1356,1356,1356,1356,0
20240115,120000,55277563,1356,1356,1356,1356,0
20240115,115900,55277563,1356,1356,1356,1356,0
20240115,115800,55277563,1356,1356,1356,1356,0
20240115,115700,55277563,1356,1356,1356,1356,50
20240115,115600,55209763,1356,1356,1356,1356,3
20240115,115500,55205695,1356,1356,1356,1356,0
20240115,115400,55205695,1356,1356,1356,1356,0
20240115,115300,55205695,1356,1356,1356,1356,0
20240115,115200,55205695,1356,1356,1356,1356,1
20240115,115100,55204339,1366,1366,1366,1366,0
20240115,115000,55204339,1366,1366,1366,1366,0
20240115,114900,55204339,1366,1366,1366,1366,0
20240115,114800,55204339,1366,1366,1366,1366,0
20240115,114700,55204339,1366,1366,1366,1366,0
20240115,114600,55204339,1366,1366,1366,1366,0
20240115,114500,55204339,1366,1366,1366,1366,1
20240115,114400,55202973,1356,1356,1356,1356,0
20240115,114300,55202973,1356,1356,1356,1356,0
20240115,114200,55202973,1356,1356,1356,1356,0
20240115,114100,55202973,1356,1356,1356,1356,465
20240115,114000,54572433,1357,1357,1357,1357,0
20240115,113900,54572433,1357,1357,1357,1357,39
20240115,113800,54519510,1357,1358,1358,1357,156
20240115,113700,54307784,1358,1358,1358,1358,222
20240115,113600,54006308,1359,1359,1359,1359,3
20240115,113500,54002231,1359,1359,1359,1359,0
20240115,113400,54002231,1359,1359,1359,1359,3
20240115,113300,53998154,1359,1359,1359,1359,0
20240115,113200,53998154,1359,1359,1359,1359,26
20240115,113100,53962820,1359,1359,1359,1359,27
20240115,113000,53926127,1359,1359,1359,1359,27
20240115,112900,53889434,1358,1359,1359,1358,189
20240115,112800,53632745,1359,1359,1359,1359,127
20240115,112700,53460152,1359,1359,1359,1359,277
20240115,112600,53083709,1360,1360,1360,1360,1
20240115,112500,53082349,1360,1361,1361,1360,198
20240115,112400,52812970,1362,1362,1362,1362,0
20240115,112300,52812970,1362,1362,1362,1362,238
20240115,112200,52488814,1366,1366,1366,1366,0
20240115,112100,52488814,1366,1361,1366,1361,511
20240115,112000,51793293,1359,1359,1359,1359,0
20240115,111900,51793293,1359,1363,1363,1359,255
20240115,111800,51446152,1364,1364,1364,1364,19
20240115,111700,51420236,1366,1366,1366,1366,0
20240115,111600,51420236,1366,1366,1366,1366,0
20240115,111500,51420236,1366,1367,1367,1366,29
20240115,111400,51380621,1365,1364,1365,1363,482
20240115,111300,50723074,1364,1364,1364,1364,0
20240115,111200,50723074,1364,1364,1364,1364,0
20240115,111100,50723074,1364,1364,1364,1364,50
20240115,111000,50654874,1364,1364,1364,1364,0
20240115,110900,50654874,1364,1364,1364,1364,0
20240115,110800,50654874,1364,1364,1364,1364,80
20240115,110700,50545754,1360,1364,1364,1360,105
20240115,110600,50402554,1360,1360,1360,1360,167
20240115,110500,50175434,1361,1361,1361,1361,50
20240115,110400,50107384,1361,1361,1361,1361,0
20240115,110300,50107384,1361,1361,1361,1361,0
20240115,110200,50107384,1361,1361,1361,1361,410
20240115,110100,49549374,1359,1359,1359,1359,0
20240115,110000,49549374,1359,1359,1359,1359,0
20240115,105900,49549374,1359,1359,1359,1359,0
20240115,105800,49549374,1359,1359,1359,1359,0
20240115,105700,49549374,1359,1359,1359,1359,0
20240115,105600,49549374,1359,1359,1359,1359,0
20240115,105500,49549374,1359,1359,1359,1359,0
20240115,105400,49549374,1359,1359,1359,1359,0
20240115,105300,49549374,1359,1359,1359,1359,1
20240115,105200,49548015,1359,1359,1359,1359,5
20240115,105100,49541220,1359,1359,1359,1359,0
20240115,105000,49541220,1359,1359,1359,1359,18
20240115,104900,49516758,1359,1359,1359,1359,0
20240115,104800,49516758,1359,1359,1359,1359,0
20240115,104700,49516758,1359,1359,1359,1359,0
20240115,104600,49516758,1359,1359,1359,1359,0
20240115,104500,49516758,1359,1359,1359,1359,0
20240115,104400,49516758,1359,1359,1359,1359,0
20240115,104300,49516758,1359,1359,1359,1359,4
20240115,104200,49511322,1359,1359,1359,1359,10
20240115,104100,49497732,1368,1368,1368,1368,0
20240115,104000,49497732,1368,1368,1368,1368,789
20240115,103900,48418380,1369,1366,1369,1366,1000
20240115,103800,47051180,1367,1367,1367,1367,0
20240115,103700,47051180,1367,1367,1367,1367,0
20240115,103600,47051180,1367,1367,1367,1367,0
20240115,103500,47051180,1367,1367,1367,1367,0
20240115,103400,47051180,1367,1367,1367,1367,20
20240115,103300,47023840,1352,1352,1352,1352,2
20240115,103200,47021136,1364,1359,1364,1359,754
20240115,103100,45994371,1359,1359,1359,1359,10
20240115,103000,45980781,1349,1349,1349,1349,0
20240115,102900,45980781,1349,1349,1349,1349,0
20240115,102800,45980781,1349,1349,1349,1349,0
20240115,102700,45980781,1349,1349,1349,1349,0
20240115,102600,45980781,1349,1349,1349,1349,0
20240115,102500,45980781,1349,1349,1349,1349,0
20240115,102400,45980781,1349,1349,1349,1349,123
20240115,102300,45814854,1349,1350,1350,1349,100
20240115,102200,45679934,1348,1348,1348,1348,100
20240115,102100,45545134,1348,1348,1348,1348,0
20240115,102000,45545134,1348,1348,1348,1348,0
20240115,101900,45545134,1348,1348,1348,1348,50
20240115,101800,45477734,1348,1349,1349,1348,100
20240115,101700,45342924,1344,1355,1355,1344,1152
20240115,101600,43786401,1353,1353,1353,1353,327
20240115,101500,43343970,1364,1364,1364,1364,0
20240115,101400,43343970,1364,1364,1364,1364,0
20240115,101300,43343970,1364,1364,1364,1364,0
20240115,101200,43343970,1364,1364,1364,1364,0
20240115,101100,43343970,1364,1364,1364,1364,0
20240115,101000,43343970,1364,1364,1364,1364,0
20240115,100900,43343970,1364,1361,1364,1361,322
20240115,100800,42905095,1364,1364,1364,1364,0
20240115,100700,42905095,1364,1364,1364,1364,0
20240115,100600,42905095,1364,1364,1364,1364,0
20240115,100500,42905095,1364,1364,1364,1364,0
20240115,100400,42905095,1364,1364,1364,1364,0
20240115,100300,42905095,1364,1364,1364,1364,0
20240115,100200,42905095,1364,1364,1364,1364,1
20240115,100100,42903731,1349,1349,1349,1349,0
20240115,100000,42903731,1349,1349,1349,1349,0
20240115,095900,42903731,1349,1349,1349,1349,215
20240115,095800,42613696,1349,1349,1349,1349,0
20240115,095700,42613696,1349,1349,1349,1349,0
20240115,095600,42613696,1349,1349,1349,1349,0
20240115,095500,42613696,1349,1349,1349,1349,0
20240115,095400,42613696,1349,1349,1349,1349,0
20240115,095300,42613696,1349,1349,1349,1349,1
20240115,095200,42612347,1349,1349,1349,1349,0
20240115,095100,42612347,1349,1349,1349,1349,0
20240115,095000,42612347,1349,1349,1349,1349,0
20240115,094900,42612347,1349,1349,1349,1349,0
20240115,094800,42612347,1349,1351,1351,1349,1354
20240115,094700,40784741,1370,1370,1370,1370,0
20240115,094600,40784741,1370,1370,1370,1370,0
20240115,094500,40784741,1370,1370,1370,1370,50
20240115,094400,40716241,1372,1371,1372,1371,69
20240115,094300,40621576,1372,1358,1372,1349,3501
20240115,094200,35891612,1358,1358,1358,1358,40
20240115,094100,35837292,1373,1373,1373,1373,0
20240115,094000,35837292,1373,1373,1373,1373,0
20240115,093900,35837292,1373,1373,1373,1373,0
20240115,093800,35837292,1373,1373,1373,1373,0
20240115,093700,35837292,1373,1372,1373,1372,130
20240115,093600,35658850,1349,1355,1355,1349,5761
20240115,093500,27884937,1379,1379,1379,1379,0
20240115,093400,27884937,1379,1379,1379,1379,0
20240115,093300,27884937,1379,1379,1379,1379,0
20240115,093200,27884937,1379,1379,1379,1379,0
20240115,093100,27884937,1379,1374,1379,1374,300
20240115,093000,27471872,1344,1344,1344,1344,127
20240115,092900,27301184,1386,1367,1386,1346,5500
20240115,092800,19838349,1388,1388,1388,1388,0
20240115,092700,19838349,1388,1366,1388,1360,775
20240115,092600,18767433,1390,1400,1411,1390,2077
20240115,092500,15879245,1400,1366,1400,1366,612
20240115,092400,15033804,1365,1359,1366,1359,2693
20240115,092300,11370470,1353,1359,1359,1353,183
20240115,092200,11122739,1357,1346,1357,1346,507
20240115,092100,10437966,1346,1346,1346,1346,10
20240115,092000,10424506,1326,1326,1326,1326,0
20240115,091900,10424506,1326,1326,1326,1326,0
20240115,091800,10424506,1326,1326,1326,1326,0
20240115,091700,10424506,1326,1326,1326,1326,0
20240115,091600,10424506,1326,1326,1326,1326,0
20240115,091500,10424506,1326,1326,1326,1326,0
20240115,091400,10424506,1326,1350,1350,1326,2400
20240115,091300,7191706,1349,1344,1349,1344,1827
20240115,091200,4728463,1344,1345,1348,1344,2560
20240115,091100,1279981,1348,1348,1348,1348,0
20240115,091000,1279981,1348,1348,1348,1348,0
20240115,090900,1279981,1348,1348,1348,1348,0
20240115,090800,1279981,1348,1348,1348,1348,0
20240115,090700,1279981,1348,1339,1348,1339,20
20240115,090600,1253156,1320,1323,1323,1320,60
20240115,090500,1173926,1350,1340,1350,1340,11
20240115,090400,1159086,1323,1323,1323,1323,0
20240115,090300,1159086,1323,1331,1331,1323,808
20240115,090200,89847,1341,1341,1341,1341,0
20240115,090100,89847,1341,1341,1341,1341,64
20240115,090000,4023,1341,1341,1341,1341,3