stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,193700,943281681,1659,1659,1659,1659,10578
20240108,193600,943281681,1659,1659,1659,1659,0
20240108,193500,943281681,1659,1659,1659,1659,0
20240108,193400,943281681,1659,1659,1659,1659,0
20240108,193300,943281681,1659,1659,1659,1659,0
20240108,193200,943281681,1659,1659,1659,1659,0
20240108,193100,943281681,1659,1659,1659,1659,0
20240108,193000,943281681,1659,1659,1659,1659,0
20240108,192900,943281681,1659,1659,1659,1659,0
20240108,192800,943281681,1659,1659,1659,1659,0
20240108,192700,943281681,1659,1659,1659,1659,0
20240108,192600,943281681,1659,1659,1659,1659,0
20240108,192500,943281681,1659,1659,1659,1659,0
20240108,192400,943281681,1659,1659,1659,1659,0
20240108,192300,943281681,1659,1659,1659,1659,0
20240108,192200,943281681,1659,1659,1659,1659,0
20240108,192100,943281681,1659,1659,1659,1659,0
20240108,192000,943281681,1659,1659,1659,1659,0
20240108,191900,943281681,1659,1659,1659,1659,0
20240108,191800,943281681,1659,1659,1659,1659,0
20240108,191700,943281681,1659,1659,1659,1659,0
20240108,191600,943281681,1659,1659,1659,1659,0
20240108,191500,943281681,1659,1659,1659,1659,0
20240108,191400,943281681,1659,1659,1659,1659,0
20240108,191300,943281681,1659,1659,1659,1659,0
20240108,191200,943281681,1659,1659,1659,1659,0
20240108,191100,943281681,1659,1659,1659,1659,0
20240108,191000,943281681,1659,1659,1659,1659,0
20240108,190900,943281681,1659,1659,1659,1659,0
20240108,190800,943281681,1659,1659,1659,1659,0
20240108,190700,943281681,1659,1659,1659,1659,10578
20240108,190600,943281681,1659,1659,1659,1659,0
20240108,190500,943281681,1659,1659,1659,1659,0
20240108,190400,943281681,1659,1659,1659,1659,0
20240108,190300,943281681,1659,1659,1659,1659,0
20240108,190200,943281681,1659,1659,1659,1659,0
20240108,190100,943281681,1659,1659,1659,1659,0
20240108,190000,943281681,1659,1659,1659,1659,0
20240108,185900,943281681,1659,1659,1659,1659,0
20240108,185800,943281681,1659,1659,1659,1659,0
20240108,185700,943281681,1659,1659,1659,1659,0
20240108,185600,943281681,1659,1659,1659,1659,0
20240108,185500,943281681,1659,1659,1659,1659,0
20240108,185400,943281681,1659,1659,1659,1659,0
20240108,185300,943281681,1659,1659,1659,1659,0
20240108,185200,943281681,1659,1659,1659,1659,0
20240108,185100,943281681,1659,1659,1659,1659,0
20240108,185000,943281681,1659,1659,1659,1659,0
20240108,184900,943281681,1659,1659,1659,1659,0
20240108,184800,943281681,1659,1659,1659,1659,0
20240108,184700,943281681,1659,1659,1659,1659,0
20240108,184600,943281681,1659,1659,1659,1659,0
20240108,184500,943281681,1659,1659,1659,1659,0
20240108,184400,943281681,1659,1659,1659,1659,0
20240108,184300,943281681,1659,1659,1659,1659,0
20240108,184200,943281681,1659,1659,1659,1659,0
20240108,184100,943281681,1659,1659,1659,1659,0
20240108,184000,943281681,1659,1659,1659,1659,0
20240108,183900,943281681,1659,1659,1659,1659,0
20240108,183800,943281681,1659,1659,1659,1659,0
20240108,183700,943281681,1659,1659,1659,1659,10578
20240108,183600,943281681,1659,1659,1659,1659,0
20240108,183500,943281681,1659,1659,1659,1659,0
20240108,183400,943281681,1659,1659,1659,1659,0
20240108,183300,943281681,1659,1659,1659,1659,0
20240108,183200,943281681,1659,1659,1659,1659,0
20240108,183100,943281681,1659,1659,1659,1659,0
20240108,183000,943281681,1659,1659,1659,1659,0
20240108,182900,943281681,1659,1659,1659,1659,0
20240108,182800,943281681,1659,1659,1659,1659,0
20240108,182700,943281681,1659,1659,1659,1659,0
20240108,182600,943281681,1659,1659,1659,1659,0
20240108,182500,943281681,1659,1659,1659,1659,0
20240108,182400,943281681,1659,1659,1659,1659,0
20240108,182300,943281681,1659,1659,1659,1659,0
20240108,182200,943281681,1659,1659,1659,1659,0
20240108,182100,943281681,1659,1659,1659,1659,0
20240108,182000,943281681,1659,1659,1659,1659,0
20240108,181900,943281681,1659,1659,1659,1659,0
20240108,181800,943281681,1659,1659,1659,1659,0
20240108,181700,943281681,1659,1659,1659,1659,0
20240108,181600,943281681,1659,1659,1659,1659,0
20240108,181500,943281681,1659,1659,1659,1659,0
20240108,181400,943281681,1659,1659,1659,1659,0
20240108,181300,943281681,1659,1659,1659,1659,0
20240108,181200,943281681,1659,1659,1659,1659,0
20240108,181100,943281681,1659,1659,1659,1659,0
20240108,181000,943281681,1659,1659,1659,1659,0
20240108,180900,943281681,1659,1659,1659,1659,0
20240108,180800,943281681,1659,1659,1659,1659,0
20240108,180700,943281681,1659,1659,1659,1659,10578
20240108,180600,943281681,1659,1659,1659,1659,0
20240108,180500,943281681,1659,1659,1659,1659,0
20240108,180400,943281681,1659,1659,1659,1659,0
20240108,180300,943281681,1659,1659,1659,1659,0
20240108,180200,943281681,1659,1659,1659,1659,0
20240108,180100,943281681,1659,1659,1659,1659,0
20240108,180000,943281681,1659,1659,1659,1659,0
20240108,175900,943281681,1659,1659,1659,1659,0
20240108,175800,943281681,1659,1659,1659,1659,0
20240108,175700,943281681,1659,1659,1659,1659,0
20240108,175600,943281681,1659,1659,1659,1659,0
20240108,175500,943281681,1659,1659,1659,1659,0
20240108,175400,943281681,1659,1659,1659,1659,0
20240108,175300,943281681,1659,1659,1659,1659,0
20240108,175200,943281681,1659,1659,1659,1659,0
20240108,175100,943281681,1659,1659,1659,1659,0
20240108,175000,943281681,1659,1659,1659,1659,0
20240108,174900,943281681,1659,1659,1659,1659,0
20240108,174800,943281681,1659,1659,1659,1659,0
20240108,174700,943281681,1659,1659,1659,1659,0
20240108,174600,943281681,1659,1659,1659,1659,0
20240108,174500,943281681,1659,1659,1659,1659,0
20240108,174400,943281681,1659,1659,1659,1659,0
20240108,174300,943281681,1659,1659,1659,1659,0
20240108,174200,943281681,1659,1659,1659,1659,0
20240108,174100,943281681,1659,1659,1659,1659,0
20240108,174000,943281681,1659,1659,1659,1659,0
20240108,173900,943281681,1659,1659,1659,1659,0
20240108,173800,943281681,1659,1659,1659,1659,0
20240108,173700,943281681,1659,1659,1659,1659,10578
20240108,173600,943281681,1659,1659,1659,1659,0
20240108,173500,943281681,1659,1659,1659,1659,0
20240108,173400,943281681,1659,1659,1659,1659,0
20240108,173300,943281681,1659,1659,1659,1659,0
20240108,173200,943281681,1659,1659,1659,1659,0
20240108,173100,943281681,1659,1659,1659,1659,0
20240108,173000,943281681,1659,1659,1659,1659,0
20240108,172900,943281681,1659,1659,1659,1659,0
20240108,172800,943281681,1659,1659,1659,1659,0
20240108,172700,943281681,1659,1659,1659,1659,0
20240108,172600,943281681,1659,1659,1659,1659,0
20240108,172500,943281681,1659,1659,1659,1659,0
20240108,172400,943281681,1659,1659,1659,1659,0
20240108,172300,943281681,1659,1659,1659,1659,0
20240108,172200,943281681,1659,1659,1659,1659,0
20240108,172100,943281681,1659,1659,1659,1659,0
20240108,172000,943281681,1659,1659,1659,1659,0
20240108,171900,943281681,1659,1659,1659,1659,0
20240108,171800,943281681,1659,1659,1659,1659,0
20240108,171700,943281681,1659,1659,1659,1659,0
20240108,171600,943281681,1659,1659,1659,1659,0
20240108,171500,943281681,1659,1659,1659,1659,0
20240108,171400,943281681,1659,1659,1659,1659,0
20240108,171300,943281681,1659,1659,1659,1659,0
20240108,171200,943281681,1659,1659,1659,1659,0
20240108,171100,943281681,1659,1659,1659,1659,0
20240108,171000,943281681,1659,1659,1659,1659,0
20240108,170900,943281681,1659,1659,1659,1659,0
20240108,170800,943281681,1659,1659,1659,1659,0
20240108,170700,943281681,1659,1659,1659,1659,10578
20240108,170600,943281681,1659,1659,1659,1659,0
20240108,170500,943281681,1659,1659,1659,1659,0
20240108,170400,943281681,1659,1659,1659,1659,0
20240108,170300,943281681,1659,1659,1659,1659,0
20240108,170200,943281681,1659,1659,1659,1659,0
20240108,170100,943281681,1659,1659,1659,1659,0
20240108,170000,943281681,1659,1659,1659,1659,0
20240108,165900,943281681,1659,1659,1659,1659,0
20240108,165800,943281681,1659,1659,1659,1659,0
20240108,165700,943281681,1659,1659,1659,1659,0
20240108,165600,943281681,1659,1659,1659,1659,0
20240108,165500,943281681,1659,1659,1659,1659,0
20240108,165400,943281681,1659,1659,1659,1659,0
20240108,165300,943281681,1659,1659,1659,1659,0
20240108,165200,943281681,1659,1659,1659,1659,0
20240108,165100,943281681,1659,1659,1659,1659,0
20240108,165000,943281681,1659,1659,1659,1659,0
20240108,164900,943281681,1659,1659,1659,1659,0
20240108,164800,943281681,1659,1659,1659,1659,0
20240108,164700,943281681,1659,1659,1659,1659,0
20240108,164600,943281681,1659,1659,1659,1659,0
20240108,164500,943281681,1659,1659,1659,1659,0
20240108,164400,943281681,1659,1659,1659,1659,0
20240108,164300,943281681,1659,1659,1659,1659,0
20240108,164200,943281681,1659,1659,1659,1659,0
20240108,164100,943281681,1659,1659,1659,1659,0
20240108,164000,943281681,1659,1659,1659,1659,0
20240108,163900,943281681,1659,1659,1659,1659,0
20240108,163800,943281681,1659,1659,1659,1659,0
20240108,163700,943281681,1659,1659,1659,1659,10578
20240108,163600,943281681,1659,1659,1659,1659,0
20240108,163500,943281681,1659,1659,1659,1659,0
20240108,163400,943281681,1659,1659,1659,1659,0
20240108,163300,943281681,1659,1659,1659,1659,0
20240108,163200,943281681,1659,1659,1659,1659,0
20240108,163100,943281681,1659,1659,1659,1659,0
20240108,163000,943281681,1659,1659,1659,1659,0
20240108,162900,943281681,1659,1659,1659,1659,0
20240108,162800,943281681,1659,1659,1659,1659,0
20240108,162700,943281681,1659,1659,1659,1659,0
20240108,162600,943281681,1659,1659,1659,1659,0
20240108,162500,943281681,1659,1659,1659,1659,0
20240108,162400,943281681,1659,1659,1659,1659,0
20240108,162300,943281681,1659,1659,1659,1659,0
20240108,162200,943281681,1659,1659,1659,1659,0
20240108,162100,943281681,1659,1659,1659,1659,0
20240108,162000,943281681,1659,1659,1659,1659,0
20240108,161900,943281681,1659,1659,1659,1659,0
20240108,161800,943281681,1659,1659,1659,1659,0
20240108,161700,943281681,1659,1659,1659,1659,0
20240108,161600,943281681,1659,1659,1659,1659,0
20240108,161500,943281681,1659,1659,1659,1659,0
20240108,161400,943281681,1659,1659,1659,1659,0
20240108,161300,943281681,1659,1659,1659,1659,0
20240108,161200,943281681,1659,1659,1659,1659,0
20240108,161100,943281681,1659,1659,1659,1659,0
20240108,161000,943281681,1659,1659,1659,1659,0
20240108,160900,943281681,1659,1659,1659,1659,0
20240108,160800,943281681,1659,1659,1659,1659,0
20240108,160700,943281681,1659,1659,1659,1659,10578
20240108,160600,943281681,1659,1659,1659,1659,0
20240108,160500,943281681,1659,1659,1659,1659,0
20240108,160400,943281681,1659,1659,1659,1659,0
20240108,160300,943281681,1659,1659,1659,1659,0
20240108,160200,943281681,1659,1659,1659,1659,0
20240108,160100,943281681,1659,1659,1659,1659,0
20240108,160000,943281681,1659,1659,1659,1659,0
20240108,155900,943281681,1659,1659,1659,1659,0
20240108,155800,943281681,1659,1659,1659,1659,0
20240108,155700,943281681,1659,1659,1659,1659,0
20240108,155600,943281681,1659,1659,1659,1659,0
20240108,155500,943281681,1659,1659,1659,1659,0
20240108,155400,943281681,1659,1659,1659,1659,0
20240108,155300,943281681,1659,1659,1659,1659,0
20240108,155200,943281681,1659,1659,1659,1659,0
20240108,155100,943281681,1659,1659,1659,1659,0
20240108,155000,943281681,1659,1659,1659,1659,0
20240108,154900,943281681,1659,1659,1659,1659,0
20240108,154800,943281681,1659,1659,1659,1659,0
20240108,154700,943281681,1659,1659,1659,1659,0
20240108,154600,943281681,1659,1659,1659,1659,0
20240108,154500,943281681,1659,1659,1659,1659,0
20240108,154400,943281681,1659,1659,1659,1659,0
20240108,154300,943281681,1659,1659,1659,1659,0
20240108,154200,943281681,1659,1659,1659,1659,0
20240108,154100,943281681,1659,1659,1659,1659,0
20240108,154000,943281681,1659,1659,1659,1659,0
20240108,153900,943281681,1659,1659,1659,1659,0
20240108,153800,943281681,1659,1659,1659,1659,0
20240108,153700,943281681,1659,1659,1659,1659,10578
20240108,153600,943281681,1659,1659,1659,1659,0
20240108,153500,943281681,1659,1659,1659,1659,0
20240108,153400,943281681,1659,1659,1659,1659,0
20240108,153300,943281681,1659,1659,1659,1659,0
20240108,153200,943281681,1659,1659,1659,1659,0
20240108,153100,943281681,1659,1659,1659,1659,0
20240108,153000,943281681,1659,1659,1659,1659,10578
20240108,152900,925732779,1651,1651,1651,1651,0
20240108,152800,925732779,1651,1651,1651,1651,0
20240108,152700,925732779,1651,1651,1651,1651,0
20240108,152600,925732779,1651,1651,1651,1651,0
20240108,152500,925732779,1651,1651,1651,1651,0
20240108,152400,925732779,1651,1651,1651,1651,0
20240108,152300,925732779,1651,1651,1651,1651,0
20240108,152200,925732779,1651,1651,1651,1651,0
20240108,152100,925732779,1651,1651,1651,1651,0
20240108,152000,925732779,1651,1651,1651,1651,0
20240108,151900,925732779,1651,1651,1651,1651,576
20240108,151800,924781803,1649,1646,1649,1646,317
20240108,151700,924259765,1645,1645,1645,1645,3854
20240108,151600,917919935,1646,1648,1648,1646,13853
20240108,151500,895107219,1649,1649,1649,1649,690
20240108,151400,893969409,1650,1650,1651,1650,8812
20240108,151300,879429272,1650,1650,1650,1650,350
20240108,151200,878851772,1650,1652,1652,1650,10643
20240108,151100,861287050,1652,1652,1652,1651,222
20240108,151000,860920406,1652,1652,1652,1652,25
20240108,150900,860879106,1652,1652,1652,1652,1
20240108,150800,860877454,1652,1650,1652,1650,50
20240108,150700,860794940,1652,1652,1652,1650,21
20240108,150600,860760252,1650,1652,1652,1650,101
20240108,150500,860593600,1650,1651,1651,1650,1500
20240108,150400,858117747,1651,1651,1651,1651,481
20240108,150300,857323616,1651,1650,1651,1650,3
20240108,150200,857318664,1650,1650,1650,1650,220
20240108,150100,856955664,1650,1651,1651,1650,90
20240108,150000,856807134,1651,1651,1651,1651,8
20240108,145900,856793926,1650,1650,1650,1650,0
20240108,145800,856793926,1650,1650,1650,1650,25
20240108,145700,856752676,1650,1651,1651,1650,42
20240108,145600,856683336,1651,1651,1651,1651,1
20240108,145500,856681685,1652,1652,1652,1652,1
20240108,145400,856680033,1649,1650,1650,1649,766
20240108,145300,855416796,1651,1651,1651,1651,0
20240108,145200,855416796,1651,1651,1651,1651,0
20240108,145100,855416796,1651,1651,1651,1651,3000
20240108,145000,850463796,1650,1651,1651,1650,771
20240108,144900,849191645,1651,1651,1651,1651,9
20240108,144800,849176786,1651,1651,1651,1651,150
20240108,144700,848929136,1651,1651,1651,1651,0
20240108,144600,848929136,1651,1651,1651,1651,64
20240108,144500,848823472,1649,1648,1651,1648,54
20240108,144400,848734428,1648,1649,1652,1648,55
20240108,144300,848643734,1648,1652,1652,1648,52
20240108,144200,848557918,1652,1652,1652,1652,56
20240108,144100,848465406,1647,1647,1647,1647,0
20240108,144000,848465406,1647,1647,1647,1647,0
20240108,143900,848465406,1647,1652,1652,1647,687
20240108,143800,847333887,1652,1652,1652,1652,54
20240108,143700,847244679,1652,1652,1652,1652,2
20240108,143600,847241375,1647,1652,1652,1647,1321
20240108,143500,845065678,1647,1651,1651,1647,230
20240108,143400,844686068,1651,1651,1651,1651,1
20240108,143300,844684417,1647,1647,1647,1647,0
20240108,143200,844684417,1647,1647,1647,1647,50
20240108,143100,844602067,1646,1646,1646,1646,0
20240108,143000,844602067,1646,1647,1647,1646,1126
20240108,142900,842748641,1646,1647,1647,1646,6456
20240108,142800,832115695,1647,1648,1648,1647,67
20240108,142700,832005289,1648,1652,1652,1648,4028
20240108,142600,825362771,1652,1652,1652,1651,355
20240108,142500,824776374,1652,1653,1653,1652,395
20240108,142400,824123764,1656,1656,1656,1656,0
20240108,142300,824123764,1656,1656,1656,1656,0
20240108,142200,824123764,1656,1656,1656,1656,5
20240108,142100,824115484,1656,1654,1656,1652,1084
20240108,142000,822322440,1655,1654,1655,1654,849
20240108,141900,820917544,1654,1654,1654,1654,547
20240108,141800,820012806,1655,1655,1655,1655,0
20240108,141700,820012806,1655,1658,1658,1655,714
20240108,141600,818830986,1656,1656,1656,1656,609
20240108,141500,817822482,1659,1658,1659,1658,48
20240108,141400,817742888,1659,1658,1659,1658,60
20240108,141300,817643359,1659,1659,1659,1659,305
20240108,141200,817137364,1659,1660,1660,1658,1078
20240108,141100,815349926,1659,1659,1659,1659,24
20240108,141000,815310110,1659,1659,1659,1659,0
20240108,140900,815310110,1659,1659,1659,1659,2238
20240108,140800,811597268,1659,1656,1659,1656,2071
20240108,140700,808162043,1659,1657,1659,1657,2250
20240108,140600,804432893,1657,1657,1657,1657,0
20240108,140500,804432893,1657,1657,1657,1657,80
20240108,140400,804300333,1657,1657,1657,1657,1
20240108,140300,804298676,1650,1657,1657,1650,1081
20240108,140200,802508299,1657,1657,1657,1657,2356
20240108,140100,798604407,1658,1655,1658,1655,1051
20240108,140000,796864849,1655,1654,1655,1654,2000
20240108,135900,793555023,1654,1654,1654,1654,95
20240108,135800,793397893,1654,1654,1654,1654,0
20240108,135700,793397893,1654,1654,1654,1654,101
20240108,135600,793230839,1654,1653,1654,1651,2779
20240108,135500,788636751,1651,1651,1651,1651,2
20240108,135400,788633449,1650,1650,1650,1650,1
20240108,135300,788631799,1653,1653,1653,1653,200
20240108,135200,788301199,1653,1650,1653,1650,579
20240108,135100,787345846,1650,1650,1650,1650,25
20240108,135000,787304596,1650,1650,1650,1650,0
20240108,134900,787304596,1650,1647,1650,1647,179
20240108,134800,787009392,1647,1647,1647,1647,200
20240108,134700,786679992,1646,1646,1646,1646,9
20240108,134600,786665178,1646,1646,1646,1646,1
20240108,134500,786663532,1646,1646,1646,1646,0
20240108,134400,786663532,1646,1646,1646,1646,0
20240108,134300,786663532,1646,1646,1646,1646,181
20240108,134200,786365606,1646,1648,1648,1646,1019
20240108,134100,784687702,1648,1648,1648,1648,0
20240108,134000,784687702,1648,1648,1648,1648,5
20240108,133900,784679462,1646,1646,1646,1646,0
20240108,133800,784679462,1646,1648,1648,1646,749
20240108,133700,783446480,1648,1648,1648,1648,0
20240108,133600,783446480,1648,1646,1648,1646,457
20240108,133500,782693944,1646,1647,1647,1646,1121
20240108,133400,780848712,1648,1647,1648,1647,83
20240108,133300,780711961,1647,1648,1648,1647,3
20240108,133200,780707019,1648,1648,1648,1648,100
20240108,133100,780542219,1648,1648,1648,1648,0
20240108,133000,780542219,1648,1648,1648,1648,300
20240108,132900,780047819,1647,1647,1647,1647,3
20240108,132800,780042878,1648,1648,1648,1648,1
20240108,132700,780041230,1647,1647,1647,1647,0
20240108,132600,780041230,1647,1647,1647,1647,100
20240108,132500,779876530,1646,1646,1646,1646,211
20240108,132400,779529224,1646,1646,1646,1646,250
20240108,132300,779117724,1645,1645,1645,1645,511
20240108,132200,778277129,1646,1646,1646,1646,100
20240108,132100,778112529,1645,1645,1645,1645,0
20240108,132000,778112529,1645,1645,1645,1645,200
20240108,131900,777783529,1645,1645,1645,1645,849
20240108,131800,776386924,1645,1647,1647,1645,3986
20240108,131700,769828848,1647,1647,1647,1647,6
20240108,131600,769818966,1645,1646,1647,1645,756
20240108,131500,768574854,1646,1646,1646,1646,83
20240108,131400,768438236,1646,1647,1647,1646,864
20240108,131300,767015239,1648,1648,1648,1648,0
20240108,131200,767015239,1648,1648,1648,1648,30
20240108,131100,766965799,1648,1648,1648,1648,57
20240108,131000,766871863,1648,1648,1648,1648,510
20240108,130900,766031383,1648,1650,1650,1648,91
20240108,130800,765881235,1650,1649,1650,1649,251
20240108,130700,765467101,1649,1649,1650,1649,31
20240108,130600,765415972,1646,1647,1647,1646,500
20240108,130500,764592866,1649,1650,1650,1649,1697
20240108,130400,761793252,1649,1649,1649,1649,0
20240108,130300,761793252,1649,1649,1649,1649,0
20240108,130200,761793252,1649,1649,1649,1649,0
20240108,130100,761793252,1649,1649,1649,1649,1
20240108,130000,761791603,1646,1649,1649,1646,267
20240108,125900,761351606,1652,1651,1652,1646,530
20240108,125800,760478923,1651,1650,1651,1649,1313
20240108,125700,758312710,1650,1655,1658,1650,23216
20240108,125600,719931123,1659,1655,1659,1655,46
20240108,125500,719854869,1655,1655,1655,1655,22
20240108,125400,719818459,1656,1656,1656,1656,400
20240108,125300,719156059,1659,1658,1659,1658,200
20240108,125200,718824285,1659,1659,1659,1659,0
20240108,125100,718824285,1659,1656,1659,1655,220
20240108,125000,718460078,1659,1655,1659,1655,500
20240108,124900,717632178,1659,1655,1659,1655,1172
20240108,124800,715690737,1655,1658,1660,1655,495
20240108,124700,714870669,1658,1655,1658,1655,547
20240108,124600,713963869,1655,1656,1656,1655,832
20240108,124500,712586096,1656,1656,1656,1656,358
20240108,124400,711993248,1656,1656,1656,1656,1082
20240108,124300,710201456,1656,1656,1660,1656,1123
20240108,124200,708337887,1656,1656,1656,1656,85
20240108,124100,708197127,1656,1655,1656,1654,2224
20240108,124000,704515664,1655,1656,1659,1655,108
20240108,123900,704336873,1656,1658,1658,1656,41
20240108,123800,704268907,1659,1657,1659,1656,136
20240108,123700,704043464,1656,1656,1656,1656,1
20240108,123600,704041808,1656,1656,1656,1656,3
20240108,123500,704036840,1659,1657,1659,1656,47
20240108,123400,703958962,1659,1657,1659,1657,44
20240108,123300,703886038,1657,1659,1659,1657,33
20240108,123200,703831293,1656,1656,1656,1656,9
20240108,123100,703816389,1656,1656,1656,1656,0
20240108,123000,703816389,1656,1657,1657,1656,2615
20240108,122900,699483534,1660,1660,1660,1660,0
20240108,122800,699483534,1660,1660,1660,1660,5
20240108,122700,699475234,1660,1660,1660,1660,0
20240108,122600,699475234,1660,1660,1660,1660,0
20240108,122500,699475234,1660,1660,1660,1660,5
20240108,122400,699466934,1660,1661,1661,1660,82
20240108,122300,699330794,1661,1657,1661,1657,175
20240108,122200,699040619,1661,1661,1661,1661,234
20240108,122100,698651945,1657,1657,1657,1657,108
20240108,122000,698472989,1657,1657,1659,1657,1120
20240108,121900,696614979,1659,1661,1661,1657,840
20240108,121800,695221217,1661,1661,1661,1661,65
20240108,121700,695113252,1658,1658,1658,1658,57
20240108,121600,695018746,1659,1658,1660,1658,167
20240108,121500,694741722,1657,1659,1660,1657,1297
20240108,121400,692589011,1656,1655,1660,1655,1831
20240108,121300,689550180,1657,1655,1657,1655,125
20240108,121200,689343299,1655,1655,1655,1655,43
20240108,121100,689272134,1655,1655,1655,1655,966
20240108,121000,687673404,1655,1655,1655,1655,209
20240108,120900,687327509,1654,1654,1654,1654,9
20240108,120800,687312623,1660,1658,1660,1658,50
20240108,120700,687229669,1660,1658,1660,1658,201
20240108,120600,686896236,1659,1654,1659,1654,442
20240108,120500,686164977,1655,1655,1655,1654,317
20240108,120400,685640479,1655,1657,1657,1655,539
20240108,120300,684747704,1657,1657,1657,1657,4
20240108,120200,684741076,1657,1657,1657,1657,65
20240108,120100,684633371,1657,1656,1657,1656,64
20240108,120000,684527386,1655,1657,1657,1655,1731
20240108,115900,681660703,1658,1658,1658,1658,0
20240108,115800,681660703,1658,1658,1658,1658,6
20240108,115700,681650755,1660,1657,1660,1657,3
20240108,115600,681645779,1657,1657,1657,1657,0
20240108,115500,681645779,1657,1657,1657,1657,28
20240108,115400,681599383,1657,1657,1657,1657,19
20240108,115300,681567900,1660,1657,1660,1657,21
20240108,115200,681533100,1657,1657,1657,1657,506
20240108,115100,680694658,1657,1657,1657,1657,50
20240108,115000,680611808,1657,1657,1657,1657,1
20240108,114900,680610151,1660,1660,1660,1660,50
20240108,114800,680527151,1660,1660,1660,1660,0
20240108,114700,680527151,1660,1660,1660,1660,10
20240108,114600,680510551,1660,1660,1660,1660,0
20240108,114500,680510551,1660,1660,1660,1660,53
20240108,114400,680422571,1660,1660,1660,1660,163
20240108,114300,680151991,1657,1660,1660,1657,105
20240108,114200,679977991,1660,1660,1660,1659,5613
20240108,114100,670660431,1660,1661,1661,1660,10000
20240108,114000,654060402,1661,1662,1662,1661,1002
20240108,113900,652395085,1662,1662,1663,1662,713
20240108,113800,651209978,1662,1662,1662,1662,300
20240108,113700,650711378,1662,1662,1662,1662,325
20240108,113600,650171228,1662,1662,1662,1662,1
20240108,113500,650169566,1660,1660,1660,1660,0
20240108,113400,650169566,1660,1661,1661,1660,1188
20240108,113300,648197376,1661,1662,1662,1661,236
20240108,113200,647805145,1663,1663,1663,1663,1
20240108,113100,647803482,1663,1662,1663,1662,86
20240108,113000,647660549,1661,1661,1661,1661,2816
20240108,112900,642983173,1661,1661,1661,1661,64
20240108,112800,642876869,1661,1661,1661,1661,0
20240108,112700,642876869,1661,1662,1662,1661,5887
20240108,112600,633097090,1662,1663,1663,1662,303
20240108,112500,632593203,1663,1662,1663,1662,1091
20240108,112400,630779960,1662,1663,1663,1662,4877
20240108,112300,622670241,1663,1663,1664,1663,2964
20240108,112200,617741068,1663,1663,1664,1663,117
20240108,112100,617546457,1664,1663,1664,1663,313
20240108,112000,617025717,1663,1665,1665,1663,1773
20240108,111900,614077012,1665,1664,1665,1663,738
20240108,111800,612848698,1665,1665,1665,1665,0
20240108,111700,612848698,1665,1664,1665,1664,355
20240108,111600,612257923,1665,1665,1665,1665,367
20240108,111500,611646868,1665,1665,1665,1665,612
20240108,111400,610627888,1665,1663,1665,1663,1063
20240108,111300,608858077,1663,1663,1663,1663,1048
20240108,111200,607115253,1667,1664,1667,1663,103
20240108,111100,606943849,1664,1664,1667,1664,214
20240108,111000,606587750,1664,1667,1667,1664,49
20240108,110900,606506211,1664,1664,1664,1664,1
20240108,110800,606504547,1663,1663,1663,1663,1300
20240108,110700,604342647,1663,1669,1669,1663,1476
20240108,110600,601883711,1669,1669,1669,1669,100
20240108,110500,601716811,1669,1668,1669,1668,4286
20240108,110400,594567563,1670,1670,1670,1670,0
20240108,110300,594567563,1670,1669,1670,1669,800
20240108,110200,593231564,1670,1670,1670,1670,200
20240108,110100,592897564,1670,1670,1670,1670,350
20240108,110000,592313064,1670,1668,1670,1668,215
20240108,105900,591954354,1670,1670,1670,1670,100
20240108,105800,591787354,1670,1670,1670,1670,1151
20240108,105700,589865184,1673,1672,1673,1672,218
20240108,105600,589500472,1673,1674,1674,1672,2784
20240108,105500,584842853,1673,1674,1674,1673,4305
20240108,105400,577638760,1674,1673,1674,1671,4826
20240108,105300,569564561,1673,1673,1674,1671,2737
20240108,105200,564986893,1673,1671,1673,1671,5280
20240108,105100,556160879,1671,1666,1671,1665,24072
20240108,105000,516004006,1665,1664,1665,1664,554
20240108,104900,515082098,1664,1666,1666,1664,746
20240108,104800,513839912,1666,1666,1666,1666,41
20240108,104700,513771606,1667,1668,1668,1667,250
20240108,104600,513354755,1668,1667,1668,1667,787
20240108,104500,512042390,1667,1666,1668,1666,6090
20240108,104400,501890905,1665,1663,1665,1663,5383
20240108,104300,492938930,1666,1665,1666,1663,605
20240108,104200,491931775,1666,1665,1666,1665,77
20240108,104100,491803569,1665,1665,1665,1664,1011
20240108,104000,490120454,1665,1666,1666,1665,2626
20240108,103900,485746044,1666,1664,1666,1664,1669
20240108,103800,482967587,1664,1665,1666,1664,566
20240108,103700,482025201,1665,1665,1666,1665,3046
20240108,103600,476951166,1665,1661,1666,1660,12110
20240108,103500,456818523,1661,1661,1661,1660,424
20240108,103400,456114634,1660,1660,1660,1660,30
20240108,103300,456064834,1657,1654,1657,1654,9046
20240108,103200,441095698,1654,1654,1654,1654,50
20240108,103100,441012998,1654,1654,1654,1654,73
20240108,103000,440892256,1654,1654,1654,1654,0
20240108,102900,440892256,1654,1654,1655,1654,957
20240108,102800,439309368,1654,1651,1654,1651,600
20240108,102700,438318468,1651,1652,1652,1651,310
20240108,102600,437806657,1651,1651,1651,1651,418
20240108,102500,437116539,1651,1651,1651,1651,2
20240108,102400,437113237,1651,1651,1651,1651,81
20240108,102300,436979506,1651,1651,1652,1651,20
20240108,102200,436946485,1652,1654,1654,1652,2918
20240108,102100,432122237,1654,1652,1654,1652,2962
20240108,102000,427225103,1652,1652,1652,1652,515
20240108,101900,426374323,1651,1651,1651,1651,133
20240108,101800,426154740,1651,1652,1652,1649,1143
20240108,101700,424268738,1652,1651,1652,1651,8
20240108,101600,424255528,1651,1650,1651,1650,163
20240108,101500,423986428,1650,1650,1650,1650,0
20240108,101400,423986428,1650,1650,1650,1650,39
20240108,101300,423922078,1650,1648,1650,1648,2002
20240108,101200,420619242,1649,1648,1649,1648,645
20240108,101100,419556272,1647,1646,1647,1646,248
20240108,101000,419147955,1650,1647,1650,1646,112
20240108,100900,418963487,1649,1647,1649,1646,2533
20240108,100800,414794011,1649,1647,1649,1646,154
20240108,100700,414540458,1647,1646,1647,1646,390
20240108,100600,413898490,1646,1645,1646,1645,683
20240108,100500,412774928,1645,1647,1648,1645,823
20240108,100400,411420769,1649,1646,1649,1646,34
20240108,100300,411364799,1646,1649,1649,1645,839
20240108,100200,409982847,1648,1646,1648,1646,19
20240108,100100,409951559,1647,1646,1647,1646,235
20240108,100000,409564747,1649,1646,1649,1646,40
20240108,095900,409498877,1646,1648,1648,1646,659
20240108,095800,408413989,1649,1649,1650,1648,156
20240108,095700,408156772,1648,1647,1648,1647,52
20240108,095600,408071114,1648,1646,1648,1646,770
20240108,095500,406803290,1645,1645,1645,1645,2545
20240108,095400,402616765,1646,1646,1646,1646,1015
20240108,095300,400946075,1648,1649,1650,1646,4877
20240108,095200,392905303,1649,1649,1650,1649,1387
20240108,095100,390618137,1649,1651,1651,1649,4482
20240108,095000,383223321,1651,1654,1655,1651,6000
20240108,094900,373304977,1656,1655,1656,1654,1840
20240108,094800,370259764,1655,1655,1655,1655,22
20240108,094700,370223354,1655,1655,1656,1655,498
20240108,094600,369398693,1655,1656,1656,1655,117
20240108,094500,369205006,1657,1657,1657,1657,500
20240108,094400,368376506,1657,1663,1663,1657,2634
20240108,094300,364010792,1662,1661,1662,1661,1056
20240108,094200,362255721,1657,1664,1664,1657,4927
20240108,094100,354062175,1664,1663,1664,1657,1965
20240108,094000,350794575,1663,1657,1665,1657,7103
20240108,093900,338996335,1657,1659,1659,1657,1030
20240108,093800,337289565,1655,1656,1660,1654,33683
20240108,093700,281473754,1654,1654,1656,1654,537
20240108,093600,280585512,1655,1656,1656,1655,152
20240108,093500,280333827,1655,1655,1655,1655,911
20240108,093400,278826122,1655,1655,1655,1655,2458
20240108,093300,274758132,1655,1655,1656,1655,956
20240108,093200,273175252,1655,1655,1656,1654,2239
20240108,093100,269469874,1655,1655,1655,1654,482
20240108,093000,268672214,1655,1654,1655,1654,1111
20240108,092900,266834011,1655,1656,1656,1655,268
20240108,092800,266390416,1656,1655,1657,1654,578
20240108,092700,265433407,1656,1654,1656,1654,1438
20240108,092600,263054347,1654,1653,1654,1653,900
20240108,092500,261566347,1655,1653,1655,1653,1043
20240108,092400,259842242,1653,1657,1657,1653,12492
20240108,092300,239186418,1657,1657,1657,1657,201
20240108,092200,238853361,1655,1653,1658,1653,584
20240108,092100,237886611,1653,1654,1654,1653,3730
20240108,092000,231720920,1654,1663,1663,1653,15010
20240108,091900,206900506,1663,1661,1664,1660,2228
20240108,091800,203198886,1661,1660,1661,1660,3686
20240108,091700,197076835,1660,1660,1665,1656,10945
20240108,091600,178882527,1659,1657,1662,1657,2396
20240108,091500,174906943,1656,1657,1657,1653,709
20240108,091400,173732784,1657,1654,1657,1653,5106
20240108,091300,165291540,1658,1654,1658,1653,2688
20240108,091200,160848021,1659,1654,1660,1653,1016
20240108,091100,159166773,1654,1656,1656,1653,6255
20240108,091000,148819844,1656,1659,1661,1656,1430
20240108,090900,146448874,1661,1665,1665,1659,3896
20240108,090800,139969506,1665,1653,1666,1653,33717
20240108,090700,84028547,1653,1652,1656,1651,6128
20240108,090600,73894927,1643,1643,1651,1643,7297
20240108,090500,61872401,1643,1646,1652,1643,21662
20240108,090400,26258704,1646,1650,1654,1646,3236
20240108,090300,20916968,1650,1647,1658,1646,2074
20240108,090200,17501460,1643,1639,1646,1629,6743
20240108,090100,6434705,1629,1638,1640,1627,831
20240108,090000,5080669,1640,1640,1640,1626,2396