stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190100,7946357651,1559,1559,1559,1559,37221
20240108,190000,7946357651,1559,1559,1559,1559,0
20240108,185900,7946357651,1559,1559,1559,1559,0
20240108,185800,7946357651,1559,1559,1559,1559,0
20240108,185700,7946357651,1559,1559,1559,1559,0
20240108,185600,7946357651,1559,1559,1559,1559,0
20240108,185500,7946357651,1559,1559,1559,1559,0
20240108,185400,7946357651,1559,1559,1559,1559,0
20240108,185300,7946357651,1559,1559,1559,1559,0
20240108,185200,7946357651,1559,1559,1559,1559,0
20240108,185100,7946357651,1559,1559,1559,1559,0
20240108,185000,7946357651,1559,1559,1559,1559,0
20240108,184900,7946357651,1559,1559,1559,1559,0
20240108,184800,7946357651,1559,1559,1559,1559,0
20240108,184700,7946357651,1559,1559,1559,1559,0
20240108,184600,7946357651,1559,1559,1559,1559,0
20240108,184500,7946357651,1559,1559,1559,1559,0
20240108,184400,7946357651,1559,1559,1559,1559,0
20240108,184300,7946357651,1559,1559,1559,1559,0
20240108,184200,7946357651,1559,1559,1559,1559,0
20240108,184100,7946357651,1559,1559,1559,1559,0
20240108,184000,7946357651,1559,1559,1559,1559,0
20240108,183900,7946357651,1559,1559,1559,1559,0
20240108,183800,7946357651,1559,1559,1559,1559,0
20240108,183700,7946357651,1559,1559,1559,1559,0
20240108,183600,7946357651,1559,1559,1559,1559,0
20240108,183500,7946357651,1559,1559,1559,1559,0
20240108,183400,7946357651,1559,1559,1559,1559,0
20240108,183300,7946357651,1559,1559,1559,1559,0
20240108,183200,7946357651,1559,1559,1559,1559,0
20240108,183100,7946357651,1559,1559,1559,1559,37221
20240108,183000,7946357651,1559,1559,1559,1559,0
20240108,182900,7946357651,1559,1559,1559,1559,0
20240108,182800,7946357651,1559,1559,1559,1559,0
20240108,182700,7946357651,1559,1559,1559,1559,0
20240108,182600,7946357651,1559,1559,1559,1559,0
20240108,182500,7946357651,1559,1559,1559,1559,0
20240108,182400,7946357651,1559,1559,1559,1559,0
20240108,182300,7946357651,1559,1559,1559,1559,0
20240108,182200,7946357651,1559,1559,1559,1559,0
20240108,182100,7946357651,1559,1559,1559,1559,0
20240108,182000,7946357651,1559,1559,1559,1559,0
20240108,181900,7946357651,1559,1559,1559,1559,0
20240108,181800,7946357651,1559,1559,1559,1559,0
20240108,181700,7946357651,1559,1559,1559,1559,0
20240108,181600,7946357651,1559,1559,1559,1559,0
20240108,181500,7946357651,1559,1559,1559,1559,0
20240108,181400,7946357651,1559,1559,1559,1559,0
20240108,181300,7946357651,1559,1559,1559,1559,0
20240108,181200,7946357651,1559,1559,1559,1559,0
20240108,181100,7946357651,1559,1559,1559,1559,0
20240108,181000,7946357651,1559,1559,1559,1559,0
20240108,180900,7946357651,1559,1559,1559,1559,0
20240108,180800,7946357651,1559,1559,1559,1559,0
20240108,180700,7946357651,1559,1559,1559,1559,0
20240108,180600,7946357651,1559,1559,1559,1559,0
20240108,180500,7946357651,1559,1559,1559,1559,0
20240108,180400,7946357651,1559,1559,1559,1559,0
20240108,180300,7946357651,1559,1559,1559,1559,0
20240108,180200,7946357651,1559,1559,1559,1559,0
20240108,180100,7946357651,1559,1559,1559,1559,37221
20240108,180000,7946357651,1559,1559,1559,1559,0
20240108,175900,7946357651,1559,1559,1559,1559,0
20240108,175800,7946357651,1559,1559,1559,1559,0
20240108,175700,7946357651,1559,1559,1559,1559,0
20240108,175600,7946357651,1559,1559,1559,1559,0
20240108,175500,7946357651,1559,1559,1559,1559,0
20240108,175400,7946357651,1559,1559,1559,1559,0
20240108,175300,7946357651,1559,1559,1559,1559,0
20240108,175200,7946357651,1559,1559,1559,1559,0
20240108,175100,7946357651,1559,1559,1559,1559,0
20240108,175000,7946357651,1559,1559,1559,1559,0
20240108,174900,7946357651,1559,1559,1559,1559,0
20240108,174800,7946357651,1559,1559,1559,1559,0
20240108,174700,7946357651,1559,1559,1559,1559,0
20240108,174600,7946357651,1559,1559,1559,1559,0
20240108,174500,7946357651,1559,1559,1559,1559,0
20240108,174400,7946357651,1559,1559,1559,1559,0
20240108,174300,7946357651,1559,1559,1559,1559,0
20240108,174200,7946357651,1559,1559,1559,1559,0
20240108,174100,7946357651,1559,1559,1559,1559,0
20240108,174000,7946357651,1559,1559,1559,1559,0
20240108,173900,7946357651,1559,1559,1559,1559,0
20240108,173800,7946357651,1559,1559,1559,1559,0
20240108,173700,7946357651,1559,1559,1559,1559,0
20240108,173600,7946357651,1559,1559,1559,1559,0
20240108,173500,7946357651,1559,1559,1559,1559,0
20240108,173400,7946357651,1559,1559,1559,1559,0
20240108,173300,7946357651,1559,1559,1559,1559,0
20240108,173200,7946357651,1559,1559,1559,1559,0
20240108,173100,7946357651,1559,1559,1559,1559,37221
20240108,173000,7946357651,1559,1559,1559,1559,0
20240108,172900,7946357651,1559,1559,1559,1559,0
20240108,172800,7946357651,1559,1559,1559,1559,0
20240108,172700,7946357651,1559,1559,1559,1559,0
20240108,172600,7946357651,1559,1559,1559,1559,0
20240108,172500,7946357651,1559,1559,1559,1559,0
20240108,172400,7946357651,1559,1559,1559,1559,0
20240108,172300,7946357651,1559,1559,1559,1559,0
20240108,172200,7946357651,1559,1559,1559,1559,0
20240108,172100,7946357651,1559,1559,1559,1559,0
20240108,172000,7946357651,1559,1559,1559,1559,0
20240108,171900,7946357651,1559,1559,1559,1559,0
20240108,171800,7946357651,1559,1559,1559,1559,0
20240108,171700,7946357651,1559,1559,1559,1559,0
20240108,171600,7946357651,1559,1559,1559,1559,0
20240108,171500,7946357651,1559,1559,1559,1559,0
20240108,171400,7946357651,1559,1559,1559,1559,0
20240108,171300,7946357651,1559,1559,1559,1559,0
20240108,171200,7946357651,1559,1559,1559,1559,0
20240108,171100,7946357651,1559,1559,1559,1559,0
20240108,171000,7946357651,1559,1559,1559,1559,0
20240108,170900,7946357651,1559,1559,1559,1559,0
20240108,170800,7946357651,1559,1559,1559,1559,0
20240108,170700,7946357651,1559,1559,1559,1559,0
20240108,170600,7946357651,1559,1559,1559,1559,0
20240108,170500,7946357651,1559,1559,1559,1559,0
20240108,170400,7946357651,1559,1559,1559,1559,0
20240108,170300,7946357651,1559,1559,1559,1559,0
20240108,170200,7946357651,1559,1559,1559,1559,0
20240108,170100,7946357651,1559,1559,1559,1559,37221
20240108,170000,7946357651,1559,1559,1559,1559,0
20240108,165900,7946357651,1559,1559,1559,1559,0
20240108,165800,7946357651,1559,1559,1559,1559,0
20240108,165700,7946357651,1559,1559,1559,1559,0
20240108,165600,7946357651,1559,1559,1559,1559,0
20240108,165500,7946357651,1559,1559,1559,1559,0
20240108,165400,7946357651,1559,1559,1559,1559,0
20240108,165300,7946357651,1559,1559,1559,1559,0
20240108,165200,7946357651,1559,1559,1559,1559,0
20240108,165100,7946357651,1559,1559,1559,1559,0
20240108,165000,7946357651,1559,1559,1559,1559,0
20240108,164900,7946357651,1559,1559,1559,1559,0
20240108,164800,7946357651,1559,1559,1559,1559,0
20240108,164700,7946357651,1559,1559,1559,1559,0
20240108,164600,7946357651,1559,1559,1559,1559,0
20240108,164500,7946357651,1559,1559,1559,1559,0
20240108,164400,7946357651,1559,1559,1559,1559,0
20240108,164300,7946357651,1559,1559,1559,1559,0
20240108,164200,7946357651,1559,1559,1559,1559,0
20240108,164100,7946357651,1559,1559,1559,1559,0
20240108,164000,7946357651,1559,1559,1559,1559,0
20240108,163900,7946357651,1559,1559,1559,1559,0
20240108,163800,7946357651,1559,1559,1559,1559,0
20240108,163700,7946357651,1559,1559,1559,1559,0
20240108,163600,7946357651,1559,1559,1559,1559,0
20240108,163500,7946357651,1559,1559,1559,1559,0
20240108,163400,7946357651,1559,1559,1559,1559,0
20240108,163300,7946357651,1559,1559,1559,1559,0
20240108,163200,7946357651,1559,1559,1559,1559,0
20240108,163100,7946357651,1559,1559,1559,1559,37221
20240108,163000,7946357651,1559,1559,1559,1559,0
20240108,162900,7946357651,1559,1559,1559,1559,0
20240108,162800,7946357651,1559,1559,1559,1559,0
20240108,162700,7946357651,1559,1559,1559,1559,0
20240108,162600,7946357651,1559,1559,1559,1559,0
20240108,162500,7946357651,1559,1559,1559,1559,0
20240108,162400,7946357651,1559,1559,1559,1559,0
20240108,162300,7946357651,1559,1559,1559,1559,0
20240108,162200,7946357651,1559,1559,1559,1559,0
20240108,162100,7946357651,1559,1559,1559,1559,0
20240108,162000,7946357651,1559,1559,1559,1559,0
20240108,161900,7946357651,1559,1559,1559,1559,0
20240108,161800,7946357651,1559,1559,1559,1559,0
20240108,161700,7946357651,1559,1559,1559,1559,0
20240108,161600,7946357651,1559,1559,1559,1559,0
20240108,161500,7946357651,1559,1559,1559,1559,0
20240108,161400,7946357651,1559,1559,1559,1559,0
20240108,161300,7946357651,1559,1559,1559,1559,0
20240108,161200,7946357651,1559,1559,1559,1559,0
20240108,161100,7946357651,1559,1559,1559,1559,0
20240108,161000,7946357651,1559,1559,1559,1559,0
20240108,160900,7946357651,1559,1559,1559,1559,0
20240108,160800,7946357651,1559,1559,1559,1559,0
20240108,160700,7946357651,1559,1559,1559,1559,0
20240108,160600,7946357651,1559,1559,1559,1559,0
20240108,160500,7946357651,1559,1559,1559,1559,0
20240108,160400,7946357651,1559,1559,1559,1559,0
20240108,160300,7946357651,1559,1559,1559,1559,0
20240108,160200,7946357651,1559,1559,1559,1559,0
20240108,160100,7946357651,1559,1559,1559,1559,37221
20240108,160000,7946357651,1559,1559,1559,1559,0
20240108,155900,7946357651,1559,1559,1559,1559,0
20240108,155800,7946357651,1559,1559,1559,1559,0
20240108,155700,7946357651,1559,1559,1559,1559,0
20240108,155600,7946357651,1559,1559,1559,1559,0
20240108,155500,7946357651,1559,1559,1559,1559,0
20240108,155400,7946357651,1559,1559,1559,1559,0
20240108,155300,7946357651,1559,1559,1559,1559,0
20240108,155200,7946357651,1559,1559,1559,1559,0
20240108,155100,7946357651,1559,1559,1559,1559,0
20240108,155000,7946357651,1559,1559,1559,1559,0
20240108,154900,7946357651,1559,1559,1559,1559,0
20240108,154800,7946357651,1559,1559,1559,1559,0
20240108,154700,7946357651,1559,1559,1559,1559,0
20240108,154600,7946357651,1559,1559,1559,1559,0
20240108,154500,7946357651,1559,1559,1559,1559,0
20240108,154400,7946357651,1559,1559,1559,1559,0
20240108,154300,7946357651,1559,1559,1559,1559,0
20240108,154200,7946357651,1559,1559,1559,1559,0
20240108,154100,7946357651,1559,1559,1559,1559,0
20240108,154000,7946357651,1559,1559,1559,1559,0
20240108,153900,7946357651,1559,1559,1559,1559,0
20240108,153800,7946357651,1559,1559,1559,1559,0
20240108,153700,7946357651,1559,1559,1559,1559,0
20240108,153600,7946357651,1559,1559,1559,1559,0
20240108,153500,7946357651,1559,1559,1559,1559,0
20240108,153400,7946357651,1559,1559,1559,1559,0
20240108,153300,7946357651,1559,1559,1559,1559,0
20240108,153200,7946357651,1559,1559,1559,1559,0
20240108,153100,7946357651,1559,1559,1559,1559,37221
20240108,153000,7946357651,1559,1559,1559,1559,37221
20240108,152900,7888330112,1557,1557,1557,1557,0
20240108,152800,7888330112,1557,1557,1557,1557,0
20240108,152700,7888330112,1557,1557,1557,1557,0
20240108,152600,7888330112,1557,1557,1557,1557,0
20240108,152500,7888330112,1557,1557,1557,1557,0
20240108,152400,7888330112,1557,1557,1557,1557,0
20240108,152300,7888330112,1557,1557,1557,1557,0
20240108,152200,7888330112,1557,1557,1557,1557,0
20240108,152100,7888330112,1557,1557,1557,1557,0
20240108,152000,7888330112,1557,1557,1557,1557,0
20240108,151900,7888330112,1557,1557,1560,1550,7582
20240108,151800,7876513160,1558,1553,1558,1550,9339
20240108,151700,7861987602,1551,1553,1556,1551,6538
20240108,151600,7851818985,1554,1552,1554,1552,1286
20240108,151500,7849822545,1554,1552,1554,1550,10357
20240108,151400,7833748511,1552,1549,1554,1543,8696
20240108,151300,7820264211,1548,1542,1548,1542,4152
20240108,151200,7813848899,1546,1547,1547,1546,116
20240108,151100,7813669487,1547,1547,1547,1547,12
20240108,151000,7813650923,1538,1548,1551,1538,7056
20240108,150900,7802721210,1540,1553,1553,1540,3545
20240108,150800,7797232545,1554,1546,1554,1546,1879
20240108,150700,7794316643,1546,1539,1555,1539,6508
20240108,150600,7784268222,1538,1534,1538,1534,414
20240108,150500,7783631646,1534,1538,1538,1534,522
20240108,150400,7782830782,1535,1538,1538,1535,1356
20240108,150300,7780748698,1538,1539,1539,1535,1473
20240108,150200,7778486724,1538,1538,1538,1535,8463
20240108,150100,7765476397,1538,1538,1539,1538,3211
20240108,150000,7760536041,1538,1540,1540,1538,7941
20240108,145900,7748312371,1541,1539,1541,1539,1466
20240108,145800,7746054400,1539,1537,1539,1535,2104
20240108,145700,7742819557,1535,1531,1535,1531,1399
20240108,145600,7740676092,1535,1530,1535,1530,1430
20240108,145500,7738485646,1526,1526,1526,1526,418
20240108,145400,7737847778,1530,1527,1530,1526,7661
20240108,145300,7726128546,1526,1529,1529,1526,977
20240108,145200,7724636844,1526,1525,1532,1525,7180
20240108,145100,7713648868,1523,1524,1524,1523,700
20240108,145000,7712582767,1522,1524,1524,1522,1801
20240108,144900,7709839097,1526,1531,1531,1526,1649
20240108,144800,7707318071,1530,1530,1530,1530,532
20240108,144700,7706504111,1532,1526,1532,1525,5919
20240108,144600,7697474832,1526,1527,1527,1526,3260
20240108,144500,7692498889,1527,1533,1533,1526,5678
20240108,144400,7683829214,1533,1533,1533,1529,553
20240108,144300,7682982437,1533,1533,1533,1533,228
20240108,144200,7682632913,1533,1528,1533,1528,2841
20240108,144100,7678282175,1527,1527,1533,1527,2067
20240108,144000,7675125494,1527,1527,1527,1527,11787
20240108,143900,7657126745,1527,1527,1535,1527,2099
20240108,143800,7653905860,1527,1533,1533,1526,5878
20240108,143700,7644930946,1525,1533,1535,1525,4873
20240108,143600,7637482622,1533,1527,1536,1527,3065
20240108,143500,7632785781,1525,1533,1533,1525,19726
20240108,143400,7602677286,1532,1544,1544,1511,24196
20240108,143300,7565755327,1544,1551,1551,1544,11301
20240108,143200,7548253346,1549,1549,1549,1549,403
20240108,143100,7547629099,1550,1550,1553,1550,548
20240108,143000,7546779694,1550,1550,1550,1550,783
20240108,142900,7545566044,1550,1552,1553,1550,1856
20240108,142800,7542686760,1552,1552,1552,1552,6
20240108,142700,7542677448,1552,1552,1552,1552,42
20240108,142600,7542612264,1552,1553,1555,1552,173
20240108,142500,7542343752,1552,1553,1553,1552,818
20240108,142400,7541073944,1555,1552,1555,1552,2595
20240108,142300,7537046486,1552,1556,1556,1552,424
20240108,142200,7536388434,1552,1553,1553,1552,649
20240108,142100,7535380793,1552,1552,1552,1552,9
20240108,142000,7535366825,1555,1555,1555,1555,0
20240108,141900,7535366825,1555,1550,1555,1550,443
20240108,141800,7534678175,1556,1556,1556,1556,505
20240108,141700,7533892395,1555,1548,1555,1548,4668
20240108,141600,7526661763,1548,1546,1548,1546,1063
20240108,141500,7525017703,1546,1552,1552,1545,11510
20240108,141400,7507193400,1552,1555,1555,1552,2211
20240108,141300,7503760314,1553,1555,1555,1553,1689
20240108,141200,7501136293,1553,1555,1555,1553,1775
20240108,141100,7498376182,1555,1555,1555,1555,662
20240108,141000,7497346772,1555,1555,1555,1555,1976
20240108,140900,7494274092,1552,1554,1555,1550,1457
20240108,140800,7492012560,1552,1552,1552,1552,41
20240108,140700,7491948928,1556,1551,1556,1550,299
20240108,140600,7491485282,1556,1555,1556,1551,832
20240108,140500,7490191760,1556,1551,1556,1551,1232
20240108,140400,7488277973,1556,1556,1556,1556,2
20240108,140300,7488274861,1556,1556,1556,1556,100
20240108,140200,7488119261,1556,1551,1556,1550,2009
20240108,140100,7485005095,1550,1557,1557,1550,2820
20240108,140000,7480632283,1558,1549,1558,1548,7104
20240108,135900,7469621889,1549,1552,1553,1549,5408
20240108,135800,7461239298,1553,1553,1553,1550,5979
20240108,135700,7451954617,1553,1537,1553,1537,6273
20240108,135600,7442271121,1537,1574,1574,1520,85868
20240108,135500,7309546648,1574,1574,1574,1574,1
20240108,135400,7309545074,1568,1568,1568,1568,2000
20240108,135300,7306409074,1568,1568,1568,1568,494
20240108,135200,7305634482,1575,1575,1575,1568,11
20240108,135100,7305617178,1575,1570,1575,1569,2501
20240108,135000,7301692943,1568,1575,1575,1568,829
20240108,134900,7300389865,1576,1576,1576,1575,2001
20240108,134800,7297237289,1575,1569,1575,1569,816
20240108,134700,7295954681,1570,1570,1570,1570,131
20240108,134600,7295749011,1570,1570,1570,1570,6949
20240108,134500,7284839081,1578,1578,1578,1578,0
20240108,134400,7284839081,1578,1572,1578,1570,2658
20240108,134300,7280664608,1580,1580,1580,1572,86
20240108,134200,7280528814,1580,1579,1580,1579,57
20240108,134100,7280438805,1579,1579,1580,1579,2766
20240108,134000,7276069584,1578,1578,1579,1578,727
20240108,133900,7274921774,1578,1578,1578,1578,2
20240108,133800,7274918618,1579,1578,1579,1578,1541
20240108,133700,7272486294,1578,1578,1578,1578,73
20240108,133600,7272371100,1578,1578,1578,1571,171
20240108,133500,7272102312,1578,1578,1578,1578,400
20240108,133400,7271471112,1579,1579,1579,1579,0
20240108,133300,7271471112,1579,1570,1579,1570,33
20240108,133200,7271419293,1570,1580,1580,1570,402
20240108,133100,7270788132,1577,1577,1577,1570,2317
20240108,133000,7267134524,1570,1570,1570,1570,702
20240108,132900,7266032384,1570,1573,1577,1570,7749
20240108,132800,7253863606,1573,1573,1573,1573,200
20240108,132700,7253549006,1577,1577,1577,1577,0
20240108,132600,7253549006,1577,1577,1577,1577,1
20240108,132500,7253547429,1577,1573,1577,1573,1373
20240108,132400,7251385660,1573,1573,1573,1570,342
20240108,132300,7250848687,1570,1564,1570,1564,852
20240108,132200,7249513967,1564,1564,1564,1564,334
20240108,132100,7248991591,1568,1568,1568,1568,100
20240108,132000,7248834791,1568,1564,1568,1564,391
20240108,131900,7248223227,1568,1565,1568,1564,54
20240108,131800,7248138753,1564,1563,1564,1563,4997
20240108,131700,7240323485,1563,1563,1563,1563,815
20240108,131600,7239049640,1563,1564,1564,1563,1377
20240108,131500,7236896938,1564,1567,1568,1564,852
20240108,131400,7235563316,1567,1570,1570,1567,933
20240108,131300,7234099245,1570,1571,1571,1570,672
20240108,131200,7233044204,1571,1571,1571,1571,486
20240108,131100,7232280698,1571,1571,1571,1570,197
20240108,131000,7231971330,1571,1571,1572,1571,908
20240108,130900,7230544860,1571,1572,1572,1571,1777
20240108,130800,7227752537,1571,1571,1571,1571,0
20240108,130700,7227752537,1571,1573,1573,1571,3854
20240108,130600,7221694234,1573,1574,1574,1573,999
20240108,130500,7220122806,1573,1577,1577,1573,344
20240108,130400,7219581678,1577,1574,1577,1573,1192
20240108,130300,7217705558,1578,1578,1578,1578,110
20240108,130200,7217531978,1579,1580,1580,1579,22
20240108,130100,7217497230,1574,1575,1575,1574,2234
20240108,130000,7213979914,1583,1584,1584,1583,179
20240108,125900,7213696381,1584,1578,1585,1578,4802
20240108,125800,7206098133,1576,1571,1578,1571,85
20240108,125700,7205964270,1571,1575,1575,1571,894
20240108,125600,7204559706,1575,1573,1575,1571,2808
20240108,125500,7200144919,1572,1572,1572,1572,19
20240108,125400,7200115051,1572,1575,1575,1572,1401
20240108,125300,7197909733,1575,1576,1579,1575,105
20240108,125200,7197744251,1576,1578,1579,1576,465
20240108,125100,7197010477,1575,1576,1576,1575,1610
20240108,125000,7194474119,1576,1573,1576,1572,733
20240108,124900,7193320340,1575,1574,1575,1574,819
20240108,124800,7192030618,1573,1574,1574,1573,235
20240108,124700,7191660953,1575,1575,1575,1575,0
20240108,124600,7191660953,1575,1575,1575,1575,7
20240108,124500,7191649928,1575,1575,1575,1573,41
20240108,124400,7191585415,1575,1572,1575,1572,1892
20240108,124300,7188607268,1572,1573,1573,1572,397
20240108,124200,7187982790,1574,1574,1574,1574,41
20240108,124100,7187918256,1573,1573,1573,1573,291
20240108,124000,7187460513,1573,1573,1573,1573,122
20240108,123900,7187268607,1570,1573,1573,1570,566
20240108,123800,7186379318,1573,1573,1573,1573,255
20240108,123700,7185978203,1570,1570,1570,1570,169
20240108,123600,7185712873,1570,1570,1571,1570,4550
20240108,123500,7178569372,1570,1570,1570,1570,130
20240108,123400,7178365272,1569,1570,1570,1569,1071
20240108,123300,7176683837,1573,1573,1573,1573,2
20240108,123200,7176680691,1574,1574,1574,1574,33
20240108,123100,7176628749,1573,1570,1573,1570,898
20240108,123000,7175217395,1570,1568,1570,1568,3435
20240108,122900,7169827019,1568,1566,1568,1566,820
20240108,122800,7168541301,1565,1566,1566,1565,307
20240108,122700,7168060781,1568,1568,1568,1568,0
20240108,122600,7168060781,1568,1565,1568,1565,22
20240108,122500,7168026291,1565,1565,1565,1565,5
20240108,122400,7168018466,1566,1566,1566,1566,1
20240108,122300,7168016900,1564,1564,1564,1564,330
20240108,122200,7167500780,1562,1562,1569,1562,2424
20240108,122100,7163709746,1562,1562,1562,1561,4947
20240108,122000,7155982600,1562,1563,1563,1562,2894
20240108,121900,7151460067,1565,1565,1569,1565,2017
20240108,121800,7148303402,1562,1563,1563,1562,1861
20240108,121700,7145394738,1565,1564,1565,1563,2813
20240108,121600,7140995002,1562,1564,1564,1562,1605
20240108,121500,7138487285,1565,1568,1568,1564,2514
20240108,121400,7134552532,1566,1565,1570,1564,3640
20240108,121300,7128841583,1565,1564,1565,1560,25877
20240108,121200,7088451807,1564,1565,1565,1564,2633
20240108,121100,7084331309,1565,1570,1570,1565,3281
20240108,121000,7079190358,1570,1567,1570,1566,2368
20240108,120900,7075477965,1568,1569,1569,1567,6910
20240108,120800,7064641230,1569,1575,1575,1569,18868
20240108,120700,7035003583,1572,1577,1577,1572,12113
20240108,120600,7015924723,1577,1577,1577,1577,919
20240108,120500,7014475460,1577,1579,1579,1577,4773
20240108,120400,7006946833,1579,1581,1581,1579,2206
20240108,120300,7003460949,1580,1583,1583,1580,487
20240108,120200,7002690868,1583,1583,1583,1583,530
20240108,120100,7001851878,1583,1583,1583,1583,1
20240108,120000,7001850295,1584,1584,1584,1584,0
20240108,115900,7001850295,1584,1579,1584,1578,1880
20240108,115800,6998879238,1580,1580,1580,1580,50
20240108,115700,6998800238,1580,1585,1585,1580,121
20240108,115600,6998609008,1580,1585,1585,1580,148
20240108,115500,6998375153,1580,1580,1580,1580,259
20240108,115400,6997965933,1585,1585,1585,1585,1
20240108,115300,6997964348,1585,1580,1585,1580,5
20240108,115200,6997956438,1580,1579,1580,1579,443
20240108,115100,6997256533,1579,1579,1579,1579,302
20240108,115000,6996779675,1579,1580,1580,1579,1386
20240108,114900,6994590691,1580,1580,1580,1579,1618
20240108,114800,6992034456,1580,1583,1583,1580,2394
20240108,114700,6988251913,1580,1586,1586,1580,9447
20240108,114600,6973317642,1585,1585,1585,1585,101
20240108,114500,6973157557,1586,1583,1586,1582,2515
20240108,114400,6969178419,1583,1584,1584,1583,690
20240108,114300,6968085899,1585,1587,1587,1585,2281
20240108,114200,6964467582,1587,1592,1592,1587,6472
20240108,114100,6954180298,1590,1595,1595,1590,3527
20240108,114000,6948565814,1593,1593,1597,1593,2823
20240108,113900,6944061401,1595,1592,1595,1591,5501
20240108,113800,6935302711,1595,1591,1596,1590,3534
20240108,113700,6929667747,1596,1593,1596,1591,3356
20240108,113600,6924322531,1596,1591,1597,1591,1957
20240108,113500,6921206571,1597,1597,1603,1590,17687
20240108,113400,6892945053,1599,1594,1603,1593,6669
20240108,113300,6882283407,1598,1576,1601,1574,17400
20240108,113200,6854774536,1576,1576,1576,1576,2977
20240108,113100,6850082784,1576,1574,1576,1574,1381
20240108,113000,6847906330,1575,1577,1577,1573,3475
20240108,112900,6842434417,1580,1577,1580,1576,440
20240108,112800,6841740569,1577,1583,1583,1577,2493
20240108,112700,6837806975,1583,1583,1583,1582,1399
20240108,112600,6835592420,1583,1582,1583,1582,29
20240108,112500,6835546532,1582,1583,1583,1578,328
20240108,112400,6835028314,1583,1579,1583,1578,235
20240108,112300,6834656454,1583,1578,1583,1578,2525
20240108,112200,6830668339,1578,1580,1580,1578,3627
20240108,112100,6824942182,1580,1582,1582,1580,4815
20240108,112000,6817332527,1583,1583,1583,1583,3000
20240108,111900,6812583527,1584,1582,1584,1582,1879
20240108,111800,6809608442,1582,1583,1584,1582,20649
20240108,111700,6776900638,1584,1584,1584,1582,2740
20240108,111600,6772561926,1584,1586,1586,1583,6607
20240108,111500,6762094009,1586,1587,1587,1586,1267
20240108,111400,6760084055,1587,1595,1595,1587,1223
20240108,111300,6758140697,1595,1595,1595,1595,53
20240108,111200,6758056162,1596,1596,1596,1595,15
20240108,111100,6758032233,1596,1595,1596,1595,119
20240108,111000,6757842413,1595,1595,1595,1595,1080
20240108,110900,6756119813,1596,1596,1596,1596,0
20240108,110800,6756119813,1596,1590,1596,1589,580
20240108,110700,6755197519,1590,1590,1590,1589,1767
20240108,110600,6752388315,1589,1589,1590,1589,3396
20240108,110500,6746990264,1589,1589,1590,1588,1840
20240108,110400,6744065547,1589,1588,1590,1588,1026
20240108,110300,6742435753,1590,1590,1590,1588,3215
20240108,110200,6737327748,1590,1591,1596,1590,1592
20240108,110100,6734794881,1591,1594,1596,1591,3824
20240108,110000,6728701408,1596,1596,1602,1594,831
20240108,105900,6727375459,1595,1602,1603,1595,1325
20240108,105800,6725260546,1603,1602,1603,1602,870
20240108,105700,6723866520,1602,1596,1603,1596,514
20240108,105600,6723043810,1596,1605,1605,1596,1046
20240108,105500,6721368715,1605,1605,1605,1596,740
20240108,105400,6720181123,1596,1597,1606,1595,870
20240108,105300,6718792217,1597,1606,1606,1597,1904
20240108,105200,6715734669,1606,1608,1608,1606,335
20240108,105100,6715196627,1596,1609,1609,1594,3491
20240108,105000,6709605713,1610,1610,1612,1610,10813
20240108,104900,6692196359,1610,1611,1613,1608,13392
20240108,104800,6670633598,1611,1609,1618,1609,10916
20240108,104700,6653030757,1609,1606,1609,1606,3794
20240108,104600,6646932427,1606,1596,1607,1596,6907
20240108,104500,6635873047,1599,1598,1599,1594,1735
20240108,104400,6633100693,1593,1590,1598,1590,9241
20240108,104300,6618384601,1591,1590,1591,1590,70
20240108,104200,6618273300,1590,1589,1590,1585,2184
20240108,104100,6614804276,1591,1591,1591,1588,400
20240108,104000,6614168846,1589,1591,1591,1589,3327
20240108,103900,6608881333,1591,1591,1591,1587,891
20240108,103800,6607465112,1591,1588,1591,1587,1558
20240108,103700,6604990798,1588,1590,1593,1588,2147
20240108,103600,6601579590,1591,1593,1593,1591,1253
20240108,103500,6599585418,1593,1591,1593,1589,3040
20240108,103400,6594746895,1591,1592,1592,1588,1018
20240108,103300,6593129618,1592,1591,1592,1588,2281
20240108,103200,6589501047,1591,1585,1591,1585,3175
20240108,103100,6584457646,1586,1580,1586,1580,6190
20240108,103000,6574666145,1580,1582,1587,1580,3494
20240108,102900,6569142040,1589,1580,1589,1580,540
20240108,102800,6568287094,1580,1582,1582,1580,27
20240108,102700,6568244382,1582,1582,1582,1580,2142
20240108,102600,6564857265,1582,1582,1593,1579,1966
20240108,102500,6561746892,1579,1576,1581,1574,3010
20240108,102400,6556998147,1576,1574,1576,1573,3013
20240108,102300,6552254182,1573,1575,1576,1573,5342
20240108,102200,6543841723,1574,1573,1576,1572,5209
20240108,102100,6535645454,1573,1576,1576,1571,6325
20240108,102000,6525697909,1575,1579,1579,1573,18433
20240108,101900,6496660273,1579,1582,1582,1578,18712
20240108,101800,6467096419,1582,1584,1584,1581,10099
20240108,101700,6451120310,1584,1594,1594,1583,3510
20240108,101600,6445560787,1594,1592,1600,1584,6615
20240108,101500,6435066676,1588,1586,1588,1584,7647
20240108,101400,6422939754,1585,1591,1591,1585,19999
20240108,101300,6391176375,1592,1594,1594,1591,3795
20240108,101200,6385133034,1594,1595,1595,1593,6970
20240108,101100,6374021457,1595,1597,1600,1595,3979
20240108,101000,6367664496,1596,1602,1605,1595,9310
20240108,100900,6352770630,1605,1606,1606,1600,11312
20240108,100800,6334651513,1606,1610,1610,1606,4645
20240108,100700,6327182622,1610,1613,1613,1610,3993
20240108,100600,6320745766,1612,1615,1615,1612,4970
20240108,100500,6312730470,1615,1615,1617,1615,1630
20240108,100400,6310097956,1617,1612,1617,1612,7926
20240108,100300,6297317938,1612,1616,1616,1610,8142
20240108,100200,6284183665,1615,1620,1620,1614,10367
20240108,100100,6267434272,1620,1615,1623,1614,2633
20240108,100000,6263171434,1621,1619,1627,1612,20185
20240108,095900,6230432023,1619,1622,1632,1610,74149
20240108,095800,6110125730,1622,1616,1624,1614,44697
20240108,095700,6037617329,1616,1607,1616,1606,23463
20240108,095600,5999844348,1607,1603,1607,1603,1810
20240108,095500,5996938839,1604,1601,1604,1600,2837
20240108,095400,5992394561,1601,1600,1601,1600,2415
20240108,095300,5988529292,1600,1599,1601,1599,3486
20240108,095200,5982952144,1599,1597,1600,1597,4114
20240108,095100,5976378715,1597,1596,1598,1596,4200
20240108,095000,5969672058,1595,1597,1599,1595,2177
20240108,094900,5966197634,1597,1603,1604,1594,3612
20240108,094800,5960416859,1594,1595,1595,1590,8137
20240108,094700,5947453560,1595,1591,1604,1591,10254
20240108,094600,5931088906,1590,1604,1604,1590,9028
20240108,094500,5916674612,1604,1616,1617,1597,37051
20240108,094400,5857108672,1616,1609,1617,1608,23555
20240108,094300,5819134928,1608,1613,1616,1608,27218
20240108,094200,5775252192,1613,1607,1615,1602,64965
20240108,094100,5670667308,1605,1600,1614,1595,29380
20240108,094000,5623460592,1600,1587,1600,1585,18852
20240108,093900,5593431707,1589,1586,1605,1584,40234
20240108,093800,5529448696,1586,1586,1589,1585,10191
20240108,093700,5513279837,1586,1597,1597,1585,21574
20240108,093600,5478953880,1597,1602,1602,1594,14774
20240108,093500,5455338020,1604,1597,1609,1595,14270
20240108,093400,5432473994,1596,1586,1596,1583,26378
20240108,093300,5390583981,1586,1608,1608,1586,62653
20240108,093200,5290615705,1609,1612,1612,1603,15285
20240108,093100,5266061563,1611,1611,1614,1606,15271
20240108,093000,5241471663,1605,1604,1613,1602,24969
20240108,092900,5201419842,1612,1610,1613,1602,57302
20240108,092800,5109323439,1610,1637,1639,1610,65599
20240108,092700,5002733876,1638,1645,1648,1638,16989
20240108,092600,4974814007,1648,1641,1650,1637,23267
20240108,092500,4936655570,1643,1649,1649,1639,33813
20240108,092400,4881129379,1647,1658,1658,1647,8747
20240108,092300,4866694473,1658,1650,1666,1641,38662
20240108,092200,4802990548,1648,1650,1654,1647,34836
20240108,092100,4745517370,1650,1669,1669,1650,31460
20240108,092000,4693341581,1668,1679,1680,1668,12250
20240108,091900,4672860512,1680,1672,1685,1672,37021
20240108,091800,4610737321,1672,1673,1680,1670,42727
20240108,091700,4539226586,1673,1691,1693,1670,39240
20240108,091600,4473412594,1693,1663,1708,1651,124455
20240108,091500,4265124106,1664,1644,1697,1643,85625
20240108,091400,4122244251,1644,1659,1659,1640,37241
20240108,091300,4060875189,1659,1653,1660,1644,67792
20240108,091200,3949026553,1654,1645,1659,1642,63444
20240108,091100,3844165027,1649,1699,1700,1640,126691
20240108,091000,3632599192,1702,1677,1702,1675,68163
20240108,090900,3517688206,1684,1680,1688,1666,112670
20240108,090800,3328973107,1682,1725,1726,1676,183926
20240108,090700,3016692178,1720,1738,1740,1703,173945
20240108,090600,2716727982,1738,1690,1746,1690,425768
20240108,090500,1980899832,1691,1706,1719,1673,166820
20240108,090400,1698627307,1704,1642,1730,1636,473532
20240108,090300,896154685,1644,1655,1690,1636,380430
20240108,090200,265193970,1636,1636,1636,1636,0
20240108,090100,265193970,1636,1580,1636,1552,112022
20240108,090000,87506559,1580,1488,1580,1488,57599