stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,193600,937139561,1617,1617,1617,1617,16083
20240104,193500,937139561,1617,1617,1617,1617,0
20240104,193400,937139561,1617,1617,1617,1617,0
20240104,193300,937139561,1617,1617,1617,1617,0
20240104,193200,937139561,1617,1617,1617,1617,0
20240104,193100,937139561,1617,1617,1617,1617,0
20240104,193000,937139561,1617,1617,1617,1617,0
20240104,192900,937139561,1617,1617,1617,1617,0
20240104,192800,937139561,1617,1617,1617,1617,0
20240104,192700,937139561,1617,1617,1617,1617,0
20240104,192600,937139561,1617,1617,1617,1617,0
20240104,192500,937139561,1617,1617,1617,1617,0
20240104,192400,937139561,1617,1617,1617,1617,0
20240104,192300,937139561,1617,1617,1617,1617,0
20240104,192200,937139561,1617,1617,1617,1617,0
20240104,192100,937139561,1617,1617,1617,1617,0
20240104,192000,937139561,1617,1617,1617,1617,0
20240104,191900,937139561,1617,1617,1617,1617,0
20240104,191800,937139561,1617,1617,1617,1617,0
20240104,191700,937139561,1617,1617,1617,1617,0
20240104,191600,937139561,1617,1617,1617,1617,0
20240104,191500,937139561,1617,1617,1617,1617,0
20240104,191400,937139561,1617,1617,1617,1617,0
20240104,191300,937139561,1617,1617,1617,1617,0
20240104,191200,937139561,1617,1617,1617,1617,0
20240104,191100,937139561,1617,1617,1617,1617,0
20240104,191000,937139561,1617,1617,1617,1617,0
20240104,190900,937139561,1617,1617,1617,1617,0
20240104,190800,937139561,1617,1617,1617,1617,0
20240104,190700,937139561,1617,1617,1617,1617,0
20240104,190600,937139561,1617,1617,1617,1617,16083
20240104,190500,937139561,1617,1617,1617,1617,0
20240104,190400,937139561,1617,1617,1617,1617,0
20240104,190300,937139561,1617,1617,1617,1617,0
20240104,190200,937139561,1617,1617,1617,1617,0
20240104,190100,937139561,1617,1617,1617,1617,0
20240104,190000,937139561,1617,1617,1617,1617,0
20240104,185900,937139561,1617,1617,1617,1617,0
20240104,185800,937139561,1617,1617,1617,1617,0
20240104,185700,937139561,1617,1617,1617,1617,0
20240104,185600,937139561,1617,1617,1617,1617,0
20240104,185500,937139561,1617,1617,1617,1617,0
20240104,185400,937139561,1617,1617,1617,1617,0
20240104,185300,937139561,1617,1617,1617,1617,0
20240104,185200,937139561,1617,1617,1617,1617,0
20240104,185100,937139561,1617,1617,1617,1617,0
20240104,185000,937139561,1617,1617,1617,1617,0
20240104,184900,937139561,1617,1617,1617,1617,0
20240104,184800,937139561,1617,1617,1617,1617,0
20240104,184700,937139561,1617,1617,1617,1617,0
20240104,184600,937139561,1617,1617,1617,1617,0
20240104,184500,937139561,1617,1617,1617,1617,0
20240104,184400,937139561,1617,1617,1617,1617,0
20240104,184300,937139561,1617,1617,1617,1617,0
20240104,184200,937139561,1617,1617,1617,1617,0
20240104,184100,937139561,1617,1617,1617,1617,0
20240104,184000,937139561,1617,1617,1617,1617,0
20240104,183900,937139561,1617,1617,1617,1617,0
20240104,183800,937139561,1617,1617,1617,1617,0
20240104,183700,937139561,1617,1617,1617,1617,0
20240104,183600,937139561,1617,1617,1617,1617,16083
20240104,183500,937139561,1617,1617,1617,1617,0
20240104,183400,937139561,1617,1617,1617,1617,0
20240104,183300,937139561,1617,1617,1617,1617,0
20240104,183200,937139561,1617,1617,1617,1617,0
20240104,183100,937139561,1617,1617,1617,1617,0
20240104,183000,937139561,1617,1617,1617,1617,0
20240104,182900,937139561,1617,1617,1617,1617,0
20240104,182800,937139561,1617,1617,1617,1617,0
20240104,182700,937139561,1617,1617,1617,1617,0
20240104,182600,937139561,1617,1617,1617,1617,0
20240104,182500,937139561,1617,1617,1617,1617,0
20240104,182400,937139561,1617,1617,1617,1617,0
20240104,182300,937139561,1617,1617,1617,1617,0
20240104,182200,937139561,1617,1617,1617,1617,0
20240104,182100,937139561,1617,1617,1617,1617,0
20240104,182000,937139561,1617,1617,1617,1617,0
20240104,181900,937139561,1617,1617,1617,1617,0
20240104,181800,937139561,1617,1617,1617,1617,0
20240104,181700,937139561,1617,1617,1617,1617,0
20240104,181600,937139561,1617,1617,1617,1617,0
20240104,181500,937139561,1617,1617,1617,1617,0
20240104,181400,937139561,1617,1617,1617,1617,0
20240104,181300,937139561,1617,1617,1617,1617,0
20240104,181200,937139561,1617,1617,1617,1617,0
20240104,181100,937139561,1617,1617,1617,1617,0
20240104,181000,937139561,1617,1617,1617,1617,0
20240104,180900,937139561,1617,1617,1617,1617,0
20240104,180800,937139561,1617,1617,1617,1617,0
20240104,180700,937139561,1617,1617,1617,1617,0
20240104,180600,937139561,1617,1617,1617,1617,16083
20240104,180500,937139561,1617,1617,1617,1617,0
20240104,180400,937139561,1617,1617,1617,1617,0
20240104,180300,937139561,1617,1617,1617,1617,0
20240104,180200,937139561,1617,1617,1617,1617,0
20240104,180100,937139561,1617,1617,1617,1617,0
20240104,180000,937139561,1617,1617,1617,1617,0
20240104,175900,937139561,1617,1617,1617,1617,0
20240104,175800,937139561,1617,1617,1617,1617,0
20240104,175700,937139561,1617,1617,1617,1617,0
20240104,175600,937139561,1617,1617,1617,1617,0
20240104,175500,937139561,1617,1617,1617,1617,0
20240104,175400,937139561,1617,1617,1617,1617,0
20240104,175300,937139561,1617,1617,1617,1617,0
20240104,175200,937139561,1617,1617,1617,1617,0
20240104,175100,937139561,1617,1617,1617,1617,0
20240104,175000,937139561,1617,1617,1617,1617,0
20240104,174900,937139561,1617,1617,1617,1617,0
20240104,174800,937139561,1617,1617,1617,1617,0
20240104,174700,937139561,1617,1617,1617,1617,0
20240104,174600,937139561,1617,1617,1617,1617,0
20240104,174500,937139561,1617,1617,1617,1617,0
20240104,174400,937139561,1617,1617,1617,1617,0
20240104,174300,937139561,1617,1617,1617,1617,0
20240104,174200,937139561,1617,1617,1617,1617,0
20240104,174100,937139561,1617,1617,1617,1617,0
20240104,174000,937139561,1617,1617,1617,1617,0
20240104,173900,937139561,1617,1617,1617,1617,0
20240104,173800,937139561,1617,1617,1617,1617,0
20240104,173700,937139561,1617,1617,1617,1617,0
20240104,173600,937139561,1617,1617,1617,1617,16083
20240104,173500,937139561,1617,1617,1617,1617,0
20240104,173400,937139561,1617,1617,1617,1617,0
20240104,173300,937139561,1617,1617,1617,1617,0
20240104,173200,937139561,1617,1617,1617,1617,0
20240104,173100,937139561,1617,1617,1617,1617,0
20240104,173000,937139561,1617,1617,1617,1617,0
20240104,172900,937139561,1617,1617,1617,1617,0
20240104,172800,937139561,1617,1617,1617,1617,0
20240104,172700,937139561,1617,1617,1617,1617,0
20240104,172600,937139561,1617,1617,1617,1617,0
20240104,172500,937139561,1617,1617,1617,1617,0
20240104,172400,937139561,1617,1617,1617,1617,0
20240104,172300,937139561,1617,1617,1617,1617,0
20240104,172200,937139561,1617,1617,1617,1617,0
20240104,172100,937139561,1617,1617,1617,1617,0
20240104,172000,937139561,1617,1617,1617,1617,0
20240104,171900,937139561,1617,1617,1617,1617,0
20240104,171800,937139561,1617,1617,1617,1617,0
20240104,171700,937139561,1617,1617,1617,1617,0
20240104,171600,937139561,1617,1617,1617,1617,0
20240104,171500,937139561,1617,1617,1617,1617,0
20240104,171400,937139561,1617,1617,1617,1617,0
20240104,171300,937139561,1617,1617,1617,1617,0
20240104,171200,937139561,1617,1617,1617,1617,0
20240104,171100,937139561,1617,1617,1617,1617,0
20240104,171000,937139561,1617,1617,1617,1617,0
20240104,170900,937139561,1617,1617,1617,1617,0
20240104,170800,937139561,1617,1617,1617,1617,0
20240104,170700,937139561,1617,1617,1617,1617,0
20240104,170600,937139561,1617,1617,1617,1617,16083
20240104,170500,937139561,1617,1617,1617,1617,0
20240104,170400,937139561,1617,1617,1617,1617,0
20240104,170300,937139561,1617,1617,1617,1617,0
20240104,170200,937139561,1617,1617,1617,1617,0
20240104,170100,937139561,1617,1617,1617,1617,0
20240104,170000,937139561,1617,1617,1617,1617,0
20240104,165900,937139561,1617,1617,1617,1617,0
20240104,165800,937139561,1617,1617,1617,1617,0
20240104,165700,937139561,1617,1617,1617,1617,0
20240104,165600,937139561,1617,1617,1617,1617,0
20240104,165500,937139561,1617,1617,1617,1617,0
20240104,165400,937139561,1617,1617,1617,1617,0
20240104,165300,937139561,1617,1617,1617,1617,0
20240104,165200,937139561,1617,1617,1617,1617,0
20240104,165100,937139561,1617,1617,1617,1617,0
20240104,165000,937139561,1617,1617,1617,1617,0
20240104,164900,937139561,1617,1617,1617,1617,0
20240104,164800,937139561,1617,1617,1617,1617,0
20240104,164700,937139561,1617,1617,1617,1617,0
20240104,164600,937139561,1617,1617,1617,1617,0
20240104,164500,937139561,1617,1617,1617,1617,0
20240104,164400,937139561,1617,1617,1617,1617,0
20240104,164300,937139561,1617,1617,1617,1617,0
20240104,164200,937139561,1617,1617,1617,1617,0
20240104,164100,937139561,1617,1617,1617,1617,0
20240104,164000,937139561,1617,1617,1617,1617,0
20240104,163900,937139561,1617,1617,1617,1617,0
20240104,163800,937139561,1617,1617,1617,1617,0
20240104,163700,937139561,1617,1617,1617,1617,0
20240104,163600,937139561,1617,1617,1617,1617,16083
20240104,163500,937139561,1617,1617,1617,1617,0
20240104,163400,937139561,1617,1617,1617,1617,0
20240104,163300,937139561,1617,1617,1617,1617,0
20240104,163200,937139561,1617,1617,1617,1617,0
20240104,163100,937139561,1617,1617,1617,1617,0
20240104,163000,937139561,1617,1617,1617,1617,0
20240104,162900,937139561,1617,1617,1617,1617,0
20240104,162800,937139561,1617,1617,1617,1617,0
20240104,162700,937139561,1617,1617,1617,1617,0
20240104,162600,937139561,1617,1617,1617,1617,0
20240104,162500,937139561,1617,1617,1617,1617,0
20240104,162400,937139561,1617,1617,1617,1617,0
20240104,162300,937139561,1617,1617,1617,1617,0
20240104,162200,937139561,1617,1617,1617,1617,0
20240104,162100,937139561,1617,1617,1617,1617,0
20240104,162000,937139561,1617,1617,1617,1617,0
20240104,161900,937139561,1617,1617,1617,1617,0
20240104,161800,937139561,1617,1617,1617,1617,0
20240104,161700,937139561,1617,1617,1617,1617,0
20240104,161600,937139561,1617,1617,1617,1617,0
20240104,161500,937139561,1617,1617,1617,1617,0
20240104,161400,937139561,1617,1617,1617,1617,0
20240104,161300,937139561,1617,1617,1617,1617,0
20240104,161200,937139561,1617,1617,1617,1617,0
20240104,161100,937139561,1617,1617,1617,1617,0
20240104,161000,937139561,1617,1617,1617,1617,0
20240104,160900,937139561,1617,1617,1617,1617,0
20240104,160800,937139561,1617,1617,1617,1617,0
20240104,160700,937139561,1617,1617,1617,1617,0
20240104,160600,937139561,1617,1617,1617,1617,16083
20240104,160500,937139561,1617,1617,1617,1617,0
20240104,160400,937139561,1617,1617,1617,1617,0
20240104,160300,937139561,1617,1617,1617,1617,0
20240104,160200,937139561,1617,1617,1617,1617,0
20240104,160100,937139561,1617,1617,1617,1617,0
20240104,160000,937139561,1617,1617,1617,1617,0
20240104,155900,937139561,1617,1617,1617,1617,0
20240104,155800,937139561,1617,1617,1617,1617,0
20240104,155700,937139561,1617,1617,1617,1617,0
20240104,155600,937139561,1617,1617,1617,1617,0
20240104,155500,937139561,1617,1617,1617,1617,0
20240104,155400,937139561,1617,1617,1617,1617,0
20240104,155300,937139561,1617,1617,1617,1617,0
20240104,155200,937139561,1617,1617,1617,1617,0
20240104,155100,937139561,1617,1617,1617,1617,0
20240104,155000,937139561,1617,1617,1617,1617,0
20240104,154900,937139561,1617,1617,1617,1617,0
20240104,154800,937139561,1617,1617,1617,1617,0
20240104,154700,937139561,1617,1617,1617,1617,0
20240104,154600,937139561,1617,1617,1617,1617,0
20240104,154500,937139561,1617,1617,1617,1617,0
20240104,154400,937139561,1617,1617,1617,1617,0
20240104,154300,937139561,1617,1617,1617,1617,0
20240104,154200,937139561,1617,1617,1617,1617,0
20240104,154100,937139561,1617,1617,1617,1617,0
20240104,154000,937139561,1617,1617,1617,1617,0
20240104,153900,937139561,1617,1617,1617,1617,0
20240104,153800,937139561,1617,1617,1617,1617,0
20240104,153700,937139561,1617,1617,1617,1617,0
20240104,153600,937139561,1617,1617,1617,1617,16083
20240104,153500,937139561,1617,1617,1617,1617,0
20240104,153400,937139561,1617,1617,1617,1617,0
20240104,153300,937139561,1617,1617,1617,1617,0
20240104,153200,937139561,1617,1617,1617,1617,0
20240104,153100,937139561,1617,1617,1617,1617,0
20240104,153000,937139561,1617,1617,1617,1617,16083
20240104,152900,911133350,1617,1617,1617,1617,0
20240104,152800,911133350,1617,1617,1617,1617,0
20240104,152700,911133350,1617,1617,1617,1617,0
20240104,152600,911133350,1617,1617,1617,1617,0
20240104,152500,911133350,1617,1617,1617,1617,0
20240104,152400,911133350,1617,1617,1617,1617,0
20240104,152300,911133350,1617,1617,1617,1617,0
20240104,152200,911133350,1617,1617,1617,1617,0
20240104,152100,911133350,1617,1617,1617,1617,0
20240104,152000,911133350,1617,1617,1617,1617,0
20240104,151900,911133350,1617,1612,1617,1612,822
20240104,151800,909805641,1612,1613,1613,1612,3934
20240104,151700,903460346,1612,1613,1613,1612,1115
20240104,151600,901662006,1613,1615,1615,1613,229
20240104,151500,901292532,1617,1617,1617,1617,241
20240104,151400,900902835,1615,1616,1616,1615,100
20240104,151300,900741333,1617,1615,1617,1615,282
20240104,151200,900285666,1614,1612,1614,1612,4368
20240104,151100,893236127,1614,1613,1614,1612,224
20240104,151000,892874815,1613,1614,1614,1613,6718
20240104,150900,882036963,1614,1615,1615,1614,1107
20240104,150800,880250258,1614,1615,1615,1614,4777
20240104,150700,872535602,1615,1615,1615,1615,404
20240104,150600,871883142,1615,1616,1616,1615,5013
20240104,150500,863786685,1618,1618,1618,1618,1200
20240104,150400,861845085,1618,1617,1618,1616,302
20240104,150300,861356452,1616,1618,1618,1616,3650
20240104,150200,855457385,1617,1618,1618,1617,461
20240104,150100,854711848,1618,1617,1618,1617,765
20240104,150000,853474533,1618,1618,1618,1618,119
20240104,145900,853281991,1618,1618,1618,1618,223
20240104,145800,852921177,1618,1618,1618,1618,2
20240104,145700,852917941,1617,1618,1618,1617,5
20240104,145600,852909853,1616,1616,1616,1616,0
20240104,145500,852909853,1616,1618,1618,1616,1951
20240104,145400,849756794,1618,1618,1618,1618,30
20240104,145300,849708254,1618,1618,1618,1618,301
20240104,145200,849221236,1618,1617,1618,1617,763
20240104,145100,847987345,1617,1618,1618,1617,162
20240104,145000,847725389,1619,1619,1619,1619,1
20240104,144900,847723770,1617,1617,1617,1617,789
20240104,144800,846447957,1617,1618,1618,1617,3155
20240104,144700,841344123,1618,1619,1619,1618,32
20240104,144600,841292346,1618,1618,1619,1618,269
20240104,144500,840857083,1619,1618,1619,1618,62
20240104,144400,840756763,1619,1619,1619,1619,1351
20240104,144300,838569494,1619,1619,1619,1619,4
20240104,144200,838563018,1618,1619,1619,1618,3513
20240104,144100,832878971,1618,1619,1619,1618,30
20240104,144000,832830421,1620,1620,1620,1620,59
20240104,143900,832734841,1618,1618,1618,1618,10
20240104,143800,832718661,1618,1618,1618,1618,0
20240104,143700,832718661,1618,1620,1620,1618,586
20240104,143600,831769407,1620,1618,1620,1618,75225
20240104,143500,709983205,1618,1615,1618,1615,1500
20240104,143400,707557705,1619,1615,1619,1615,1366
20240104,143300,705347615,1614,1615,1615,1613,2793
20240104,143200,700840126,1619,1615,1619,1615,23
20240104,143100,700802901,1620,1620,1620,1620,2
20240104,143000,700799661,1620,1615,1620,1615,201
20240104,142900,700475041,1615,1616,1616,1615,3010
20240104,142800,695613330,1616,1616,1616,1616,512
20240104,142700,694785938,1620,1615,1620,1615,1529
20240104,142600,692316598,1615,1615,1615,1615,150
20240104,142500,692074348,1621,1621,1621,1621,0
20240104,142400,692074348,1621,1620,1621,1613,4186
20240104,142300,685318199,1620,1625,1625,1620,150
20240104,142200,685074854,1625,1625,1625,1625,0
20240104,142100,685074854,1625,1620,1625,1620,41
20240104,142000,685008289,1625,1626,1626,1625,2610
20240104,141900,680767033,1625,1624,1625,1624,3034
20240104,141800,675836810,1625,1625,1625,1625,50
20240104,141700,675755560,1625,1625,1625,1625,0
20240104,141600,675755560,1625,1615,1625,1614,501
20240104,141500,674946894,1615,1616,1616,1615,1373
20240104,141400,672729459,1615,1620,1620,1615,2535
20240104,141300,668633901,1620,1625,1625,1620,454
20240104,141200,667898066,1617,1627,1627,1617,9906
20240104,141100,651843049,1627,1628,1628,1627,199
20240104,141000,651519217,1628,1627,1628,1627,133
20240104,140900,651302800,1627,1629,1629,1627,524
20240104,140800,650449731,1629,1628,1629,1628,35
20240104,140700,650392746,1628,1629,1629,1628,2383
20240104,140600,646511918,1630,1629,1630,1629,60
20240104,140500,646414168,1630,1629,1630,1629,489
20240104,140400,645617480,1629,1628,1630,1628,334
20240104,140300,645073452,1629,1628,1629,1628,200
20240104,140200,644747722,1628,1628,1629,1619,1006
20240104,140100,643114714,1628,1628,1628,1628,2
20240104,140000,643111458,1628,1628,1628,1628,696
20240104,135900,641978370,1628,1627,1628,1627,402
20240104,135800,641324086,1623,1619,1623,1619,2504
20240104,135700,637261274,1619,1619,1619,1619,0
20240104,135600,637261274,1619,1619,1619,1619,620
20240104,135500,636257494,1623,1623,1623,1623,42
20240104,135400,636189328,1623,1623,1623,1623,74
20240104,135300,636069226,1623,1623,1624,1623,230
20240104,135200,635695933,1629,1628,1629,1628,902
20240104,135100,634226631,1629,1627,1629,1627,300
20240104,135000,633738188,1623,1623,1627,1623,2361
20240104,134900,629902456,1623,1622,1623,1622,100
20240104,134800,629740206,1623,1615,1623,1615,2
20240104,134700,629736968,1615,1615,1615,1615,104
20240104,134600,629569008,1624,1624,1624,1624,450
20240104,134500,628838208,1624,1618,1624,1618,2411
20240104,134400,624934483,1615,1615,1615,1615,500
20240104,134300,624126983,1615,1615,1615,1615,100
20240104,134200,623965483,1615,1615,1615,1615,0
20240104,134100,623965483,1615,1617,1617,1615,1241
20240104,134000,621960485,1618,1618,1618,1618,0
20240104,133900,621960485,1618,1618,1618,1618,1648
20240104,133800,619294021,1618,1618,1618,1618,0
20240104,133700,619294021,1618,1618,1618,1618,149
20240104,133600,619052939,1618,1618,1618,1618,1220
20240104,133500,617078979,1618,1618,1623,1618,2353
20240104,133400,613267474,1613,1617,1617,1613,74
20240104,133300,613147820,1613,1612,1613,1612,3010
20240104,133200,608294690,1612,1613,1613,1612,3014
20240104,133100,603433608,1613,1613,1613,1613,418
20240104,133000,602759374,1613,1613,1614,1613,301
20240104,132900,602273761,1612,1612,1612,1612,1180
20240104,132800,600371601,1612,1615,1615,1612,1964
20240104,132700,597203550,1615,1615,1615,1615,33
20240104,132600,597150255,1615,1615,1615,1615,16
20240104,132500,597124415,1615,1615,1615,1615,19
20240104,132400,597093730,1615,1615,1615,1615,281
20240104,132300,596639915,1615,1615,1615,1615,158
20240104,132200,596384745,1613,1613,1613,1613,1010
20240104,132100,594755615,1613,1615,1615,1613,2408
20240104,132000,590871167,1615,1615,1615,1615,991
20240104,131900,589270702,1615,1616,1616,1615,110
20240104,131800,589093042,1616,1617,1617,1616,1124
20240104,131700,587276508,1617,1617,1617,1617,2
20240104,131600,587273274,1616,1617,1617,1616,370
20240104,131500,586675284,1617,1617,1617,1617,1
20240104,131400,586673667,1617,1617,1617,1617,9
20240104,131300,586659114,1617,1617,1617,1617,0
20240104,131200,586659114,1617,1618,1618,1617,2207
20240104,131100,583090255,1618,1618,1618,1618,55
20240104,131000,583001265,1618,1618,1618,1618,120
20240104,130900,582807105,1618,1618,1618,1618,10
20240104,130800,582790925,1617,1617,1617,1617,0
20240104,130700,582790925,1617,1617,1617,1617,2
20240104,130600,582787691,1617,1617,1617,1617,38
20240104,130500,582726245,1617,1617,1617,1617,10
20240104,130400,582710075,1616,1617,1621,1616,1959
20240104,130300,579537985,1616,1616,1616,1616,30
20240104,130200,579489505,1617,1617,1617,1617,79
20240104,130100,579361762,1617,1617,1617,1617,680
20240104,130000,578262202,1617,1617,1617,1617,69
20240104,125900,578150629,1615,1613,1615,1613,11348
20240104,125800,559824059,1613,1615,1615,1613,2874
20240104,125700,555188197,1615,1615,1615,1615,1398
20240104,125600,552930427,1615,1615,1617,1615,245
20240104,125500,552534552,1615,1617,1617,1615,151
20240104,125400,552290685,1613,1617,1617,1613,163
20240104,125300,552027394,1613,1613,1613,1613,200
20240104,125200,551704794,1613,1613,1613,1613,579
20240104,125100,550770867,1613,1613,1613,1613,1524
20240104,125000,548312655,1617,1617,1617,1617,1
20240104,124900,548311038,1613,1617,1617,1613,910
20240104,124800,546843200,1613,1613,1613,1613,126
20240104,124700,546639962,1613,1617,1617,1613,702
20240104,124600,545506352,1613,1617,1617,1613,119
20240104,124500,545314161,1613,1613,1613,1613,50
20240104,124400,545233511,1613,1617,1617,1613,1082
20240104,124300,543488085,1617,1615,1617,1615,56
20240104,124200,543397643,1614,1613,1614,1613,684
20240104,124100,542294297,1614,1615,1615,1614,441
20240104,124000,541582428,1615,1617,1617,1615,3096
20240104,123900,536580229,1617,1617,1617,1617,1
20240104,123800,536578612,1620,1619,1620,1619,2002
20240104,123700,533337373,1618,1619,1619,1618,6716
20240104,123600,522470884,1618,1618,1618,1618,3075
20240104,123500,517495534,1618,1618,1618,1618,5
20240104,123400,517487444,1618,1618,1618,1618,0
20240104,123300,517487444,1618,1616,1618,1616,411
20240104,123200,516822672,1616,1619,1619,1616,621
20240104,123100,515818164,1619,1618,1619,1618,1866
20240104,123000,512798966,1618,1618,1618,1618,252
20240104,122900,512391230,1618,1618,1618,1618,39
20240104,122800,512328128,1617,1617,1617,1617,1000
20240104,122700,510711128,1617,1617,1617,1617,0
20240104,122600,510711128,1617,1617,1617,1617,4
20240104,122500,510704660,1616,1616,1616,1616,336
20240104,122400,510161684,1615,1616,1616,1615,55
20240104,122300,510072824,1616,1616,1616,1616,8
20240104,122200,510059896,1616,1617,1617,1616,606
20240104,122100,509080423,1617,1617,1617,1617,19
20240104,122000,509049700,1617,1617,1617,1617,16
20240104,121900,509023828,1617,1618,1618,1617,1211
20240104,121800,507065639,1617,1618,1618,1617,1080
20240104,121700,505319217,1618,1618,1618,1618,340
20240104,121600,504769097,1618,1618,1618,1618,524
20240104,121500,503921265,1617,1618,1618,1617,7
20240104,121400,503909940,1617,1617,1617,1617,610
20240104,121300,502923570,1616,1616,1616,1615,362
20240104,121200,502338598,1615,1615,1615,1615,404
20240104,121100,501686138,1615,1615,1615,1615,310
20240104,121000,501185488,1615,1615,1615,1615,20
20240104,120900,501153188,1615,1615,1615,1615,231
20240104,120800,500780123,1615,1615,1616,1615,60
20240104,120700,500683165,1616,1616,1616,1615,99
20240104,120600,500523182,1616,1615,1616,1614,91
20240104,120500,500376254,1614,1612,1614,1612,47
20240104,120400,500300433,1613,1614,1614,1613,73
20240104,120300,500182683,1613,1613,1613,1613,0
20240104,120200,500182683,1613,1613,1613,1613,50
20240104,120100,500102033,1613,1614,1614,1613,1142
20240104,120000,498259984,1614,1614,1614,1614,60
20240104,115900,498163144,1614,1614,1614,1614,15
20240104,115800,498138934,1611,1612,1612,1611,106
20240104,115700,497968109,1613,1614,1614,1613,382
20240104,115600,497351871,1615,1615,1615,1615,5
20240104,115500,497343796,1614,1612,1614,1612,652
20240104,115400,496292122,1611,1611,1611,1611,68
20240104,115300,496182574,1612,1612,1612,1611,196
20240104,115200,495866795,1612,1613,1613,1612,16
20240104,115100,495840992,1613,1613,1613,1612,1044
20240104,115000,494157021,1613,1612,1613,1612,3523
20240104,114900,488474429,1612,1613,1613,1612,117
20240104,114800,488285713,1611,1611,1611,1611,50
20240104,114700,488205163,1611,1613,1613,1611,13
20240104,114600,488184210,1613,1612,1613,1611,692
20240104,114500,487068816,1611,1611,1611,1611,298
20240104,114400,486588738,1611,1611,1611,1611,3
20240104,114300,486583905,1611,1611,1611,1611,187
20240104,114200,486282648,1611,1611,1611,1611,315
20240104,114100,485775183,1611,1611,1611,1610,3727
20240104,114000,479772437,1611,1611,1611,1610,167
20240104,113900,479503450,1611,1612,1612,1611,315
20240104,113800,478995969,1612,1612,1612,1612,13
20240104,113700,478975013,1612,1612,1612,1612,1
20240104,113600,478973401,1612,1612,1612,1612,1
20240104,113500,478971789,1617,1616,1617,1616,10
20240104,113400,478955624,1618,1618,1618,1618,1
20240104,113300,478954006,1606,1610,1610,1602,4884
20240104,113200,471114646,1610,1612,1612,1610,9625
20240104,113100,455614274,1612,1615,1615,1612,2770
20240104,113000,451148655,1613,1614,1614,1613,2935
20240104,112900,446414293,1613,1613,1613,1613,0
20240104,112800,446414293,1613,1614,1614,1613,143
20240104,112700,446183504,1615,1619,1619,1615,1156
20240104,112600,444314980,1620,1619,1620,1619,303
20240104,112500,443824422,1619,1615,1619,1615,398
20240104,112400,443180985,1616,1616,1616,1616,200
20240104,112300,442857785,1616,1616,1616,1616,4342
20240104,112200,435841113,1616,1616,1616,1616,225
20240104,112100,435477513,1617,1617,1617,1617,308
20240104,112000,434979477,1618,1618,1618,1618,52
20240104,111900,434895341,1618,1618,1618,1618,61
20240104,111800,434796643,1618,1618,1618,1618,0
20240104,111700,434796643,1618,1618,1618,1618,500
20240104,111600,433987643,1618,1618,1618,1613,1158
20240104,111500,432119712,1619,1619,1619,1619,10
20240104,111400,432103522,1619,1619,1619,1619,1
20240104,111300,432101903,1619,1617,1619,1611,1026
20240104,111200,430447993,1617,1617,1617,1617,284
20240104,111100,429988765,1617,1612,1617,1612,4575
20240104,111000,422613825,1611,1615,1615,1611,3078
20240104,110900,417652189,1617,1617,1617,1613,2333
20240104,110800,413888812,1613,1617,1617,1613,744
20240104,110700,412685928,1618,1618,1618,1613,4891
20240104,110600,404784398,1618,1619,1619,1618,3098
20240104,110500,399770759,1625,1620,1625,1619,1501
20240104,110400,397339480,1620,1622,1622,1620,1313
20240104,110300,395210525,1622,1622,1622,1622,316
20240104,110200,394697973,1625,1625,1625,1622,2130
20240104,110100,391236738,1625,1622,1625,1622,1002
20240104,110000,389611488,1622,1625,1625,1622,2
20240104,105900,389608241,1622,1622,1622,1622,1
20240104,105800,389606619,1622,1625,1625,1622,10
20240104,105700,389590372,1625,1621,1625,1621,241
20240104,105600,389199703,1621,1625,1625,1621,31
20240104,105500,389149448,1625,1630,1630,1625,390
20240104,105400,388515248,1630,1622,1630,1622,2686
20240104,105300,384142305,1620,1619,1620,1619,703
20240104,105200,383003968,1619,1620,1622,1619,3668
20240104,105100,377063184,1620,1621,1621,1620,2041
20240104,105000,373754957,1620,1621,1621,1620,1375
20240104,104900,371527167,1621,1621,1621,1621,31
20240104,104800,371476916,1620,1620,1620,1620,3040
20240104,104700,366552116,1620,1620,1620,1620,1022
20240104,104600,364896476,1620,1621,1621,1620,3088
20240104,104500,359891278,1622,1624,1624,1621,8001
20240104,104400,346915939,1624,1628,1628,1623,3824
20240104,104300,340707668,1628,1628,1628,1625,529
20240104,104200,339847413,1628,1628,1628,1628,2
20240104,104100,339844157,1628,1625,1628,1625,10
20240104,104000,339827904,1625,1625,1625,1625,11
20240104,103900,339810029,1625,1624,1625,1624,351
20240104,103800,339240000,1625,1629,1629,1625,2135
20240104,103700,335768572,1627,1629,1629,1627,1084
20240104,103600,334004626,1629,1629,1629,1629,114
20240104,103500,333818920,1630,1630,1630,1630,107
20240104,103400,333644510,1630,1630,1630,1630,284
20240104,103300,333181590,1630,1629,1630,1629,324
20240104,103200,332653784,1629,1629,1629,1629,13
20240104,103100,332632607,1627,1627,1628,1627,1168
20240104,103000,330732261,1627,1627,1627,1627,11
20240104,102900,330714364,1627,1627,1627,1627,90
20240104,102800,330567934,1627,1627,1627,1627,0
20240104,102700,330567934,1627,1627,1627,1627,23
20240104,102600,330530513,1627,1627,1627,1627,1
20240104,102500,330528886,1624,1627,1627,1624,5120
20240104,102400,322198996,1627,1627,1627,1625,3265
20240104,102300,316889369,1627,1627,1627,1627,31
20240104,102200,316838932,1627,1628,1628,1627,311
20240104,102100,316332835,1626,1628,1628,1626,110
20240104,102000,316153775,1628,1628,1628,1627,614
20240104,101900,315154403,1629,1629,1629,1629,106
20240104,101800,314981729,1629,1626,1629,1624,6302
20240104,101700,304742266,1626,1625,1626,1625,935
20240104,101600,303222381,1626,1627,1627,1626,4801
20240104,101500,295415686,1626,1628,1628,1626,1027
20240104,101400,293744762,1627,1629,1629,1627,11
20240104,101300,293726863,1629,1629,1629,1629,100
20240104,101200,293563963,1629,1627,1629,1627,1306
20240104,101100,291438039,1627,1627,1627,1627,1110
20240104,101000,289632069,1627,1627,1627,1627,1533
20240104,100900,287137878,1627,1627,1627,1626,260
20240104,100800,286714958,1627,1627,1627,1627,210
20240104,100700,286373288,1627,1627,1628,1627,2697
20240104,100600,281985262,1628,1629,1629,1628,100
20240104,100500,281822432,1629,1627,1629,1627,876
20240104,100400,280397130,1627,1627,1627,1627,170
20240104,100300,280120540,1627,1627,1627,1627,5
20240104,100200,280112405,1629,1625,1629,1625,721
20240104,100100,278940095,1626,1626,1626,1625,6056
20240104,100000,269097259,1627,1630,1630,1627,2422
20240104,095900,265153041,1630,1630,1630,1630,79
20240104,095800,265024271,1630,1630,1630,1627,4743
20240104,095700,257302928,1630,1630,1630,1627,73
20240104,095600,257183941,1626,1627,1627,1626,5643
20240104,095500,248007735,1627,1630,1630,1627,1337
20240104,095400,245829269,1626,1627,1630,1626,5233
20240104,095300,237318366,1630,1630,1630,1627,2841
20240104,095200,232691060,1630,1632,1632,1630,2852
20240104,095100,228040346,1635,1635,1635,1635,100
20240104,095000,227876846,1639,1631,1639,1630,1692
20240104,094900,225117625,1639,1630,1639,1630,141
20240104,094800,224887480,1630,1630,1630,1630,79
20240104,094700,224758710,1630,1627,1630,1627,1315
20240104,094600,222619199,1627,1638,1638,1627,46
20240104,094500,222544328,1638,1629,1638,1625,3576
20240104,094400,216720012,1634,1634,1634,1634,500
20240104,094300,215903012,1634,1633,1634,1633,12
20240104,094200,215883405,1628,1627,1628,1626,2199
20240104,094100,212306828,1626,1629,1629,1626,2822
20240104,094000,207718046,1626,1629,1629,1626,2481
20240104,093900,203680680,1629,1627,1629,1627,430
20240104,093800,202980860,1628,1634,1634,1626,4295
20240104,093700,195987471,1629,1635,1635,1629,2643
20240104,093600,191680186,1630,1635,1635,1630,803
20240104,093500,190371113,1631,1633,1633,1630,8972
20240104,093400,175738011,1634,1633,1634,1633,2029
20240104,093300,172424653,1633,1634,1634,1633,3029
20240104,093200,167476317,1635,1636,1637,1635,1173
20240104,093100,165557566,1636,1645,1645,1636,5571
20240104,093000,156434508,1638,1645,1645,1638,4279
20240104,092900,149417543,1648,1640,1648,1640,20
20240104,092800,149384695,1649,1649,1649,1649,6
20240104,092700,149374801,1649,1642,1649,1642,131
20240104,092600,149159692,1642,1639,1642,1639,877
20240104,092500,147722283,1639,1639,1639,1639,230
20240104,092400,147345313,1639,1642,1642,1639,450
20240104,092300,146607562,1642,1642,1649,1640,294
20240104,092200,146125031,1655,1650,1655,1650,1004
20240104,092100,144468411,1650,1632,1650,1632,5860
20240104,092000,134903334,1632,1635,1636,1632,6411
20240104,091900,124428903,1636,1640,1640,1635,7982
20240104,091800,111358813,1644,1640,1644,1639,4206
20240104,091700,104457346,1640,1644,1644,1639,11814
20240104,091600,85071454,1644,1645,1645,1644,1494
20240104,091500,82613996,1645,1645,1646,1645,786
20240104,091400,81320996,1647,1647,1647,1647,3430
20240104,091300,75671786,1645,1651,1651,1645,7886
20240104,091200,62679292,1650,1652,1652,1650,3022
20240104,091100,57692939,1652,1659,1660,1652,1819
20240104,091000,54687709,1652,1649,1652,1648,2002
20240104,090900,51385474,1649,1652,1652,1649,154
20240104,090800,51131368,1652,1652,1652,1652,60
20240104,090700,51032248,1647,1650,1652,1647,1920
20240104,090600,47869490,1647,1647,1648,1647,2194
20240104,090500,44255971,1647,1647,1647,1647,27
20240104,090400,44211502,1642,1647,1647,1641,1743
20240104,090300,41349497,1647,1647,1647,1644,4803
20240104,090200,33447734,1646,1650,1650,1645,1211
20240104,090100,31451036,1650,1663,1663,1648,16439
20240104,090000,4225588,1663,1661,1663,1661,2543