stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185400,1682023137,1222,1222,1222,1222,17495
20240102,185300,1682023137,1222,1222,1222,1222,0
20240102,185200,1682023137,1222,1222,1222,1222,0
20240102,185100,1682023137,1222,1222,1222,1222,0
20240102,185000,1682023137,1222,1222,1222,1222,0
20240102,184900,1682023137,1222,1222,1222,1222,0
20240102,184800,1682023137,1222,1222,1222,1222,0
20240102,184700,1682023137,1222,1222,1222,1222,0
20240102,184600,1682023137,1222,1222,1222,1222,0
20240102,184500,1682023137,1222,1222,1222,1222,0
20240102,184400,1682023137,1222,1222,1222,1222,0
20240102,184300,1682023137,1222,1222,1222,1222,0
20240102,184200,1682023137,1222,1222,1222,1222,0
20240102,184100,1682023137,1222,1222,1222,1222,0
20240102,184000,1682023137,1222,1222,1222,1222,0
20240102,183900,1682023137,1222,1222,1222,1222,0
20240102,183800,1682023137,1222,1222,1222,1222,0
20240102,183700,1682023137,1222,1222,1222,1222,0
20240102,183600,1682023137,1222,1222,1222,1222,0
20240102,183500,1682023137,1222,1222,1222,1222,0
20240102,183400,1682023137,1222,1222,1222,1222,0
20240102,183300,1682023137,1222,1222,1222,1222,0
20240102,183200,1682023137,1222,1222,1222,1222,0
20240102,183100,1682023137,1222,1222,1222,1222,0
20240102,183000,1682023137,1222,1222,1222,1222,0
20240102,182900,1682023137,1222,1222,1222,1222,0
20240102,182800,1682023137,1222,1222,1222,1222,0
20240102,182700,1682023137,1222,1222,1222,1222,0
20240102,182600,1682023137,1222,1222,1222,1222,0
20240102,182500,1682023137,1222,1222,1222,1222,0
20240102,182400,1682023137,1222,1222,1222,1222,17495
20240102,182300,1682023137,1222,1222,1222,1222,0
20240102,182200,1682023137,1222,1222,1222,1222,0
20240102,182100,1682023137,1222,1222,1222,1222,0
20240102,182000,1682023137,1222,1222,1222,1222,0
20240102,181900,1682023137,1222,1222,1222,1222,0
20240102,181800,1682023137,1222,1222,1222,1222,0
20240102,181700,1682023137,1222,1222,1222,1222,0
20240102,181600,1682023137,1222,1222,1222,1222,0
20240102,181500,1682023137,1222,1222,1222,1222,0
20240102,181400,1682023137,1222,1222,1222,1222,0
20240102,181300,1682023137,1222,1222,1222,1222,0
20240102,181200,1682023137,1222,1222,1222,1222,0
20240102,181100,1682023137,1222,1222,1222,1222,0
20240102,181000,1682023137,1222,1222,1222,1222,0
20240102,180900,1682023137,1222,1222,1222,1222,0
20240102,180800,1682023137,1222,1222,1222,1222,0
20240102,180700,1682023137,1222,1222,1222,1222,0
20240102,180600,1682023137,1222,1222,1222,1222,0
20240102,180500,1682023137,1222,1222,1222,1222,0
20240102,180400,1682023137,1222,1222,1222,1222,0
20240102,180300,1682023137,1222,1222,1222,1222,0
20240102,180200,1682023137,1222,1222,1222,1222,0
20240102,180100,1682023137,1222,1222,1222,1222,0
20240102,180000,1682023137,1222,1222,1222,1222,0
20240102,175900,1682023137,1222,1222,1222,1222,0
20240102,175800,1682023137,1222,1222,1222,1222,0
20240102,175700,1682023137,1222,1222,1222,1222,0
20240102,175600,1682023137,1222,1222,1222,1222,0
20240102,175500,1682023137,1222,1222,1222,1222,0
20240102,175400,1682023137,1222,1222,1222,1222,17495
20240102,175300,1682023137,1222,1222,1222,1222,0
20240102,175200,1682023137,1222,1222,1222,1222,0
20240102,175100,1682023137,1222,1222,1222,1222,0
20240102,175000,1682023137,1222,1222,1222,1222,0
20240102,174900,1682023137,1222,1222,1222,1222,0
20240102,174800,1682023137,1222,1222,1222,1222,0
20240102,174700,1682023137,1222,1222,1222,1222,0
20240102,174600,1682023137,1222,1222,1222,1222,0
20240102,174500,1682023137,1222,1222,1222,1222,0
20240102,174400,1682023137,1222,1222,1222,1222,0
20240102,174300,1682023137,1222,1222,1222,1222,0
20240102,174200,1682023137,1222,1222,1222,1222,0
20240102,174100,1682023137,1222,1222,1222,1222,0
20240102,174000,1682023137,1222,1222,1222,1222,0
20240102,173900,1682023137,1222,1222,1222,1222,0
20240102,173800,1682023137,1222,1222,1222,1222,0
20240102,173700,1682023137,1222,1222,1222,1222,0
20240102,173600,1682023137,1222,1222,1222,1222,0
20240102,173500,1682023137,1222,1222,1222,1222,0
20240102,173400,1682023137,1222,1222,1222,1222,0
20240102,173300,1682023137,1222,1222,1222,1222,0
20240102,173200,1682023137,1222,1222,1222,1222,0
20240102,173100,1682023137,1222,1222,1222,1222,0
20240102,173000,1682023137,1222,1222,1222,1222,0
20240102,172900,1682023137,1222,1222,1222,1222,0
20240102,172800,1682023137,1222,1222,1222,1222,0
20240102,172700,1682023137,1222,1222,1222,1222,0
20240102,172600,1682023137,1222,1222,1222,1222,0
20240102,172500,1682023137,1222,1222,1222,1222,0
20240102,172400,1682023137,1222,1222,1222,1222,17495
20240102,172300,1682023137,1222,1222,1222,1222,0
20240102,172200,1682023137,1222,1222,1222,1222,0
20240102,172100,1682023137,1222,1222,1222,1222,0
20240102,172000,1682023137,1222,1222,1222,1222,0
20240102,171900,1682023137,1222,1222,1222,1222,0
20240102,171800,1682023137,1222,1222,1222,1222,0
20240102,171700,1682023137,1222,1222,1222,1222,0
20240102,171600,1682023137,1222,1222,1222,1222,0
20240102,171500,1682023137,1222,1222,1222,1222,0
20240102,171400,1682023137,1222,1222,1222,1222,0
20240102,171300,1682023137,1222,1222,1222,1222,0
20240102,171200,1682023137,1222,1222,1222,1222,0
20240102,171100,1682023137,1222,1222,1222,1222,0
20240102,171000,1682023137,1222,1222,1222,1222,0
20240102,170900,1682023137,1222,1222,1222,1222,0
20240102,170800,1682023137,1222,1222,1222,1222,0
20240102,170700,1682023137,1222,1222,1222,1222,0
20240102,170600,1682023137,1222,1222,1222,1222,0
20240102,170500,1682023137,1222,1222,1222,1222,0
20240102,170400,1682023137,1222,1222,1222,1222,0
20240102,170300,1682023137,1222,1222,1222,1222,0
20240102,170200,1682023137,1222,1222,1222,1222,0
20240102,170100,1682023137,1222,1222,1222,1222,0
20240102,170000,1682023137,1222,1222,1222,1222,0
20240102,165900,1682023137,1222,1222,1222,1222,0
20240102,165800,1682023137,1222,1222,1222,1222,0
20240102,165700,1682023137,1222,1222,1222,1222,0
20240102,165600,1682023137,1222,1222,1222,1222,0
20240102,165500,1682023137,1222,1222,1222,1222,0
20240102,165400,1682023137,1222,1222,1222,1222,17495
20240102,165300,1682023137,1222,1222,1222,1222,0
20240102,165200,1682023137,1222,1222,1222,1222,0
20240102,165100,1682023137,1222,1222,1222,1222,0
20240102,165000,1682023137,1222,1222,1222,1222,0
20240102,164900,1682023137,1222,1222,1222,1222,0
20240102,164800,1682023137,1222,1222,1222,1222,0
20240102,164700,1682023137,1222,1222,1222,1222,0
20240102,164600,1682023137,1222,1222,1222,1222,0
20240102,164500,1682023137,1222,1222,1222,1222,0
20240102,164400,1682023137,1222,1222,1222,1222,0
20240102,164300,1682023137,1222,1222,1222,1222,0
20240102,164200,1682023137,1222,1222,1222,1222,0
20240102,164100,1682023137,1222,1222,1222,1222,0
20240102,164000,1682023137,1222,1222,1222,1222,0
20240102,163900,1682023137,1222,1222,1222,1222,0
20240102,163800,1682023137,1222,1222,1222,1222,0
20240102,163700,1682023137,1222,1222,1222,1222,0
20240102,163600,1682023137,1222,1222,1222,1222,0
20240102,163500,1682023137,1222,1222,1222,1222,0
20240102,163400,1682023137,1222,1222,1222,1222,0
20240102,163300,1682023137,1222,1222,1222,1222,0
20240102,163200,1682023137,1222,1222,1222,1222,0
20240102,163100,1682023137,1222,1222,1222,1222,0
20240102,163000,1682023137,1222,1222,1222,1222,0
20240102,162900,1682023137,1222,1222,1222,1222,0
20240102,162800,1682023137,1222,1222,1222,1222,0
20240102,162700,1682023137,1222,1222,1222,1222,0
20240102,162600,1682023137,1222,1222,1222,1222,0
20240102,162500,1682023137,1222,1222,1222,1222,0
20240102,162400,1682023137,1222,1222,1222,1222,17495
20240102,162300,1682023137,1222,1222,1222,1222,0
20240102,162200,1682023137,1222,1222,1222,1222,0
20240102,162100,1682023137,1222,1222,1222,1222,0
20240102,162000,1682023137,1222,1222,1222,1222,0
20240102,161900,1682023137,1222,1222,1222,1222,0
20240102,161800,1682023137,1222,1222,1222,1222,0
20240102,161700,1682023137,1222,1222,1222,1222,0
20240102,161600,1682023137,1222,1222,1222,1222,0
20240102,161500,1682023137,1222,1222,1222,1222,0
20240102,161400,1682023137,1222,1222,1222,1222,0
20240102,161300,1682023137,1222,1222,1222,1222,0
20240102,161200,1682023137,1222,1222,1222,1222,0
20240102,161100,1682023137,1222,1222,1222,1222,0
20240102,161000,1682023137,1222,1222,1222,1222,0
20240102,160900,1682023137,1222,1222,1222,1222,0
20240102,160800,1682023137,1222,1222,1222,1222,0
20240102,160700,1682023137,1222,1222,1222,1222,0
20240102,160600,1682023137,1222,1222,1222,1222,0
20240102,160500,1682023137,1222,1222,1222,1222,0
20240102,160400,1682023137,1222,1222,1222,1222,0
20240102,160300,1682023137,1222,1222,1222,1222,0
20240102,160200,1682023137,1222,1222,1222,1222,0
20240102,160100,1682023137,1222,1222,1222,1222,0
20240102,160000,1682023137,1222,1222,1222,1222,0
20240102,155900,1682023137,1222,1222,1222,1222,0
20240102,155800,1682023137,1222,1222,1222,1222,0
20240102,155700,1682023137,1222,1222,1222,1222,0
20240102,155600,1682023137,1222,1222,1222,1222,0
20240102,155500,1682023137,1222,1222,1222,1222,0
20240102,155400,1682023137,1222,1222,1222,1222,17495
20240102,155300,1682023137,1222,1222,1222,1222,0
20240102,155200,1682023137,1222,1222,1222,1222,0
20240102,155100,1682023137,1222,1222,1222,1222,0
20240102,155000,1682023137,1222,1222,1222,1222,0
20240102,154900,1682023137,1222,1222,1222,1222,0
20240102,154800,1682023137,1222,1222,1222,1222,0
20240102,154700,1682023137,1222,1222,1222,1222,0
20240102,154600,1682023137,1222,1222,1222,1222,0
20240102,154500,1682023137,1222,1222,1222,1222,0
20240102,154400,1682023137,1222,1222,1222,1222,0
20240102,154300,1682023137,1222,1222,1222,1222,0
20240102,154200,1682023137,1222,1222,1222,1222,0
20240102,154100,1682023137,1222,1222,1222,1222,0
20240102,154000,1682023137,1222,1222,1222,1222,0
20240102,153900,1682023137,1222,1222,1222,1222,0
20240102,153800,1682023137,1222,1222,1222,1222,0
20240102,153700,1682023137,1222,1222,1222,1222,0
20240102,153600,1682023137,1222,1222,1222,1222,0
20240102,153500,1682023137,1222,1222,1222,1222,0
20240102,153400,1682023137,1222,1222,1222,1222,0
20240102,153300,1682023137,1222,1222,1222,1222,0
20240102,153200,1682023137,1222,1222,1222,1222,0
20240102,153100,1682023137,1222,1222,1222,1222,0
20240102,153000,1682023137,1222,1222,1222,1222,17495
20240102,152900,1660644247,1217,1217,1217,1217,0
20240102,152800,1660644247,1217,1217,1217,1217,0
20240102,152700,1660644247,1217,1217,1217,1217,0
20240102,152600,1660644247,1217,1217,1217,1217,0
20240102,152500,1660644247,1217,1217,1217,1217,0
20240102,152400,1660644247,1217,1217,1217,1217,0
20240102,152300,1660644247,1217,1217,1217,1217,0
20240102,152200,1660644247,1217,1217,1217,1217,0
20240102,152100,1660644247,1217,1217,1217,1217,0
20240102,152000,1660644247,1217,1217,1217,1217,0
20240102,151900,1660644247,1217,1218,1219,1217,5276
20240102,151800,1654222785,1218,1219,1219,1218,62
20240102,151700,1654147216,1218,1219,1219,1218,4420
20240102,151600,1648763061,1220,1220,1222,1220,4280
20240102,151500,1643541351,1221,1220,1221,1220,1160
20240102,151400,1642125336,1222,1222,1222,1222,232
20240102,151300,1641841832,1222,1221,1222,1221,994
20240102,151200,1640627868,1221,1221,1221,1220,22
20240102,151100,1640601007,1220,1221,1221,1220,611
20240102,151000,1639855480,1220,1219,1220,1219,3395
20240102,150900,1635714580,1219,1219,1220,1219,7217
20240102,150800,1626916900,1219,1220,1220,1219,380
20240102,150700,1626453661,1219,1220,1220,1219,3848
20240102,150600,1621760301,1218,1220,1220,1218,5901
20240102,150500,1614569183,1220,1220,1220,1219,189
20240102,150400,1614338707,1219,1220,1220,1219,2457
20240102,150300,1611343610,1220,1220,1220,1220,1244
20240102,150200,1609825930,1219,1219,1220,1219,2170
20240102,150100,1607180341,1219,1217,1219,1217,1679
20240102,150000,1605134918,1217,1216,1217,1216,2144
20240102,145900,1602526070,1217,1217,1217,1217,4690
20240102,145800,1596818340,1217,1217,1217,1216,239
20240102,145700,1596527577,1216,1218,1218,1216,1078
20240102,145600,1595215573,1218,1214,1218,1214,2453
20240102,145500,1592233322,1214,1219,1219,1214,10102
20240102,145400,1579961770,1219,1219,1219,1216,928
20240102,145300,1578833304,1219,1221,1221,1219,3808
20240102,145200,1574188895,1221,1221,1221,1221,6428
20240102,145100,1566340307,1221,1222,1222,1221,1419
20240102,145000,1564607689,1222,1222,1222,1222,3082
20240102,144900,1560841485,1222,1222,1222,1221,28
20240102,144800,1560807276,1222,1222,1222,1222,192
20240102,144700,1560572652,1221,1221,1221,1221,580
20240102,144600,1559864472,1221,1220,1221,1220,3286
20240102,144500,1555854268,1221,1221,1221,1220,624
20240102,144400,1555092864,1221,1221,1221,1221,91
20240102,144300,1554981753,1221,1220,1221,1220,610
20240102,144200,1554236993,1221,1220,1221,1220,423
20240102,144100,1553720814,1220,1220,1221,1220,5395
20240102,144000,1547138314,1220,1214,1220,1214,16934
20240102,143900,1526558868,1214,1219,1220,1213,35317
20240102,143800,1483623485,1220,1219,1220,1219,726
20240102,143700,1482738391,1220,1219,1220,1219,708
20240102,143600,1481875239,1220,1219,1220,1219,2810
20240102,143500,1478449827,1220,1221,1221,1220,17651
20240102,143400,1456914318,1221,1221,1221,1221,1492
20240102,143300,1455092586,1221,1221,1223,1221,2519
20240102,143200,1452016843,1221,1223,1223,1221,3070
20240102,143100,1448268273,1223,1223,1223,1223,8
20240102,143000,1448258489,1221,1223,1223,1221,9833
20240102,142900,1436247998,1222,1222,1223,1222,2076
20240102,142800,1433710626,1222,1222,1222,1222,55
20240102,142700,1433643416,1223,1224,1224,1223,1757
20240102,142600,1431494006,1223,1223,1224,1223,4393
20240102,142500,1426121167,1223,1223,1223,1223,18
20240102,142400,1426099153,1223,1223,1224,1222,2070
20240102,142300,1423567816,1224,1224,1224,1224,230
20240102,142200,1423286296,1223,1223,1223,1223,691
20240102,142100,1422441203,1224,1223,1224,1223,3265
20240102,142000,1418445661,1224,1224,1224,1224,650
20240102,141900,1417650061,1224,1224,1224,1224,7311
20240102,141800,1408701397,1226,1224,1226,1224,986
20240102,141700,1407494529,1225,1225,1225,1225,3556
20240102,141600,1403138429,1226,1226,1226,1226,407
20240102,141500,1402639447,1226,1226,1226,1226,50
20240102,141400,1402578147,1226,1226,1226,1226,23
20240102,141300,1402549949,1226,1226,1226,1226,472
20240102,141200,1401971277,1226,1226,1226,1226,582
20240102,141100,1401257745,1227,1227,1227,1227,630
20240102,141000,1400484735,1227,1227,1227,1227,2140
20240102,140900,1397858955,1226,1226,1227,1226,530
20240102,140800,1397209165,1226,1226,1226,1226,958
20240102,140700,1396034657,1226,1226,1226,1226,32
20240102,140600,1395995425,1226,1225,1226,1225,1496
20240102,140500,1394162029,1226,1227,1227,1226,371
20240102,140400,1393707026,1227,1228,1228,1227,502
20240102,140300,1393091052,1228,1226,1228,1226,6471
20240102,140200,1385146768,1226,1226,1226,1226,1780
20240102,140100,1382964488,1226,1225,1226,1224,1868
20240102,140000,1380674492,1225,1225,1225,1225,1713
20240102,135900,1378576067,1225,1225,1225,1225,2369
20240102,135800,1375674042,1225,1225,1225,1225,1223
20240102,135700,1374175867,1226,1226,1226,1226,150
20240102,135600,1373991967,1226,1225,1226,1225,3665
20240102,135500,1369502242,1225,1225,1225,1225,0
20240102,135400,1369502242,1225,1224,1225,1224,1902
20240102,135300,1367173696,1225,1226,1226,1225,4
20240102,135200,1367168794,1226,1226,1226,1226,30
20240102,135100,1367132014,1223,1223,1223,1223,1061
20240102,135000,1365834411,1223,1225,1225,1223,1001
20240102,134900,1364608786,1223,1223,1223,1223,800
20240102,134800,1363630386,1223,1223,1223,1223,900
20240102,134700,1362529686,1223,1225,1226,1223,559
20240102,134600,1361845514,1225,1225,1225,1225,102
20240102,134500,1361720564,1222,1225,1225,1222,721
20240102,134400,1360837996,1225,1225,1225,1222,2169
20240102,134300,1358186971,1222,1227,1227,1222,1293
20240102,134200,1356604493,1227,1227,1227,1227,3
20240102,134100,1356600812,1225,1225,1225,1225,500
20240102,134000,1355988312,1225,1225,1227,1225,1731
20240102,133900,1353866035,1225,1227,1227,1225,1200
20240102,133800,1352395035,1227,1227,1227,1227,0
20240102,133700,1352395035,1227,1227,1227,1227,0
20240102,133600,1352395035,1227,1227,1227,1227,219
20240102,133500,1352126322,1227,1227,1227,1227,0
20240102,133400,1352126322,1227,1227,1227,1227,600
20240102,133300,1351390122,1227,1227,1227,1227,4686
20240102,133200,1345640400,1225,1226,1226,1225,392
20240102,133100,1345160192,1227,1225,1227,1225,806
20240102,133000,1344172610,1225,1225,1225,1225,35
20240102,132900,1344129735,1225,1222,1225,1222,504
20240102,132800,1343513835,1224,1223,1224,1223,4775
20240102,132700,1337673829,1223,1221,1223,1221,1119
20240102,132600,1336305892,1223,1221,1223,1220,3201
20240102,132500,1332399031,1220,1220,1220,1220,182
20240102,132400,1332176991,1220,1220,1220,1220,35
20240102,132300,1332134291,1220,1221,1223,1220,4974
20240102,132200,1326062862,1221,1223,1223,1221,2709
20240102,132100,1322753741,1223,1223,1223,1222,7325
20240102,132000,1313796788,1223,1226,1226,1223,5595
20240102,131900,1306945224,1226,1224,1226,1224,6933
20240102,131800,1298454292,1224,1224,1224,1224,0
20240102,131700,1298454292,1224,1224,1224,1224,1813
20240102,131600,1296235180,1224,1224,1225,1224,221
20240102,131500,1295964673,1225,1223,1225,1223,4260
20240102,131400,1290754409,1223,1223,1223,1223,13884
20240102,131300,1273774277,1223,1225,1225,1223,687
20240102,131200,1272933872,1225,1224,1225,1224,3456
20240102,131100,1268701751,1223,1224,1224,1223,400
20240102,131000,1268212152,1223,1223,1223,1223,212
20240102,130900,1267952876,1223,1223,1223,1223,1416
20240102,130800,1266221108,1223,1223,1223,1223,1791
20240102,130700,1264030715,1223,1223,1223,1223,20
20240102,130600,1264006255,1223,1223,1223,1222,295
20240102,130500,1263645481,1221,1222,1222,1221,2761
20240102,130400,1260271540,1222,1221,1222,1221,15
20240102,130300,1260253211,1221,1222,1222,1221,7356
20240102,130200,1251270135,1222,1222,1222,1222,2196
20240102,130100,1248586623,1222,1221,1222,1221,521
20240102,130000,1247950461,1222,1222,1222,1221,543
20240102,125900,1247287058,1221,1222,1222,1221,1048
20240102,125800,1246007442,1221,1221,1221,1221,461
20240102,125700,1245444561,1222,1222,1222,1222,164
20240102,125600,1245244153,1222,1222,1222,1222,1660
20240102,125500,1243215633,1223,1222,1223,1222,1234
20240102,125400,1241707641,1221,1221,1221,1220,2718
20240102,125300,1238391531,1222,1223,1223,1222,3382
20240102,125200,1234258687,1223,1223,1223,1223,1594
20240102,125100,1232309225,1224,1224,1224,1224,0
20240102,125000,1232309225,1224,1224,1224,1224,24
20240102,124900,1232279849,1224,1224,1224,1224,6
20240102,124800,1232272505,1224,1224,1224,1224,1291
20240102,124700,1230692321,1223,1223,1223,1223,1671
20240102,124600,1228648688,1223,1223,1223,1223,45
20240102,124500,1228593653,1222,1222,1222,1222,5546
20240102,124400,1221816441,1222,1222,1222,1222,2692
20240102,124300,1218526817,1222,1222,1222,1222,681
20240102,124200,1217694635,1222,1222,1222,1222,649
20240102,124100,1216901557,1221,1220,1221,1220,3759
20240102,124000,1212312118,1219,1220,1220,1219,3372
20240102,123900,1208199097,1220,1220,1220,1219,545
20240102,123800,1207534277,1220,1220,1220,1219,674
20240102,123700,1206712017,1220,1221,1221,1220,1086
20240102,123600,1205387011,1221,1221,1221,1218,1051
20240102,123500,1204105381,1217,1217,1217,1216,871
20240102,123400,1203046229,1216,1217,1217,1216,505
20240102,123300,1202431665,1216,1220,1221,1216,9510
20240102,123200,1190863151,1216,1216,1216,1216,0
20240102,123100,1190863151,1216,1221,1221,1216,21008
20240102,123000,1165265488,1221,1221,1221,1221,271
20240102,122900,1164934597,1221,1222,1223,1221,1482
20240102,122800,1163124859,1222,1219,1222,1219,6620
20240102,122700,1155043529,1219,1220,1220,1219,301
20240102,122600,1154676330,1220,1220,1220,1220,3000
20240102,122500,1151016330,1220,1220,1221,1220,7330
20240102,122400,1142073703,1220,1222,1222,1220,913
20240102,122300,1140959577,1223,1223,1223,1220,8142
20240102,122200,1131015795,1223,1224,1224,1223,1330
20240102,122100,1129388301,1224,1225,1225,1224,5942
20240102,122000,1122114946,1225,1225,1225,1225,3643
20240102,121900,1117652271,1225,1225,1225,1225,5611
20240102,121800,1110778796,1225,1225,1225,1225,538
20240102,121700,1110119746,1225,1225,1226,1225,5222
20240102,121600,1103722296,1224,1225,1225,1224,1008
20240102,121500,1102488496,1226,1227,1227,1224,610
20240102,121400,1101741343,1227,1227,1227,1225,4147
20240102,121300,1096660118,1227,1227,1227,1227,482
20240102,121200,1096068704,1227,1227,1227,1227,120
20240102,121100,1095921464,1227,1226,1227,1226,173
20240102,121000,1095709297,1227,1226,1227,1226,844
20240102,120900,1094674468,1226,1227,1227,1226,1224
20240102,120800,1093173303,1227,1226,1227,1226,84
20240102,120700,1093070310,1226,1226,1226,1226,2001
20240102,120600,1090617084,1226,1226,1226,1226,0
20240102,120500,1090617084,1226,1226,1226,1226,6
20240102,120400,1090609728,1226,1230,1230,1226,2360
20240102,120300,1087713613,1227,1228,1228,1227,2035
20240102,120200,1085216213,1228,1228,1228,1227,124
20240102,120100,1085063955,1228,1228,1228,1228,2602
20240102,120000,1081868699,1229,1230,1230,1229,2609
20240102,115900,1078662236,1230,1231,1231,1230,2222
20240102,115800,1075929146,1231,1232,1232,1231,883
20240102,115700,1074842169,1231,1233,1233,1231,6450
20240102,115600,1066896189,1233,1233,1234,1232,716
20240102,115500,1066013229,1233,1233,1234,1233,2556
20240102,115400,1062861360,1233,1233,1233,1232,1820
20240102,115300,1060618119,1232,1232,1233,1232,2677
20240102,115200,1057320054,1231,1231,1231,1231,170
20240102,115100,1057110784,1232,1233,1233,1232,10173
20240102,115000,1044567611,1234,1234,1234,1233,8048
20240102,114900,1034640216,1234,1235,1235,1233,20655
20240102,114800,1009133747,1235,1230,1235,1229,52227
20240102,114700,944831480,1229,1229,1229,1229,40
20240102,114600,944782320,1229,1229,1229,1229,3740
20240102,114500,940185860,1229,1229,1229,1229,2373
20240102,114400,937269443,1229,1230,1230,1229,2617
20240102,114300,934053092,1229,1229,1230,1229,2549
20240102,114200,930919935,1229,1230,1230,1229,7064
20240102,114100,922233975,1230,1230,1230,1229,9743
20240102,114000,910251241,1229,1230,1230,1229,4708
20240102,113900,904460438,1230,1230,1230,1230,4570
20240102,113800,898839338,1230,1229,1230,1229,1793
20240102,113700,896634116,1230,1230,1232,1229,820
20240102,113600,895625608,1229,1230,1232,1229,11187
20240102,113500,881876451,1232,1227,1233,1227,41750
20240102,113400,830523934,1227,1228,1229,1227,5112
20240102,113300,824246478,1228,1229,1229,1228,3477
20240102,113200,819975133,1229,1229,1229,1229,4139
20240102,113100,814888302,1229,1229,1230,1228,5213
20240102,113000,808480435,1229,1229,1230,1229,4619
20240102,112900,802801899,1229,1226,1229,1225,15237
20240102,112800,784121031,1225,1225,1226,1224,5355
20240102,112700,777563144,1225,1226,1226,1225,12170
20240102,112600,762648327,1226,1223,1226,1223,6584
20240102,112500,754583966,1224,1219,1224,1219,34043
20240102,112400,713024278,1219,1220,1220,1219,3795
20240102,112300,708394954,1220,1217,1220,1217,26531
20240102,112200,676084665,1216,1216,1216,1216,377
20240102,112100,675626233,1216,1213,1216,1213,30048
20240102,112000,639172659,1213,1213,1213,1213,2051
20240102,111900,636684796,1213,1214,1214,1212,4819
20240102,111800,630838947,1214,1213,1214,1213,2098
20240102,111700,628293848,1214,1213,1214,1212,4386
20240102,111600,622975924,1213,1214,1214,1213,412
20240102,111500,622475862,1214,1214,1214,1214,343
20240102,111400,622059460,1213,1213,1213,1213,300
20240102,111300,621695560,1214,1215,1215,1214,45
20240102,111200,621640893,1213,1214,1214,1213,5864
20240102,111100,614527230,1214,1216,1216,1214,1921
20240102,111000,612193590,1216,1217,1217,1216,5469
20240102,110900,605542081,1217,1216,1217,1216,1200
20240102,110800,604082287,1216,1215,1216,1215,906
20240102,110700,602981089,1215,1213,1215,1213,467
20240102,110600,602414418,1213,1214,1215,1213,518
20240102,110500,601785700,1216,1214,1216,1214,219
20240102,110400,601519736,1212,1213,1213,1212,1737
20240102,110300,599414442,1212,1215,1216,1212,4834
20240102,110200,593545343,1215,1215,1215,1215,5413
20240102,110100,586968548,1215,1215,1215,1215,31
20240102,110000,586930883,1215,1213,1215,1213,2006
20240102,105900,584495571,1213,1213,1213,1213,3
20240102,105800,584491932,1213,1213,1217,1212,1295
20240102,105700,582920920,1212,1217,1217,1212,1001
20240102,105600,581702708,1212,1216,1216,1212,10995
20240102,105500,568362981,1217,1215,1217,1213,1877
20240102,105400,566084331,1215,1215,1215,1214,11162
20240102,105300,552525262,1215,1215,1215,1215,4166
20240102,105200,547463572,1215,1217,1217,1215,4164
20240102,105100,542400641,1217,1217,1217,1216,5663
20240102,105000,535513110,1217,1217,1217,1217,453
20240102,104900,534961809,1217,1217,1217,1217,306
20240102,104800,534589407,1217,1218,1218,1217,6440
20240102,104700,526748808,1218,1218,1218,1217,8346
20240102,104600,516584961,1218,1219,1219,1218,1349
20240102,104500,514940744,1219,1219,1219,1217,3705
20240102,104400,510429415,1219,1218,1219,1217,3410
20240102,104300,506278395,1218,1219,1219,1218,1567
20240102,104200,504368926,1219,1217,1219,1217,10253
20240102,104100,491877284,1217,1216,1217,1216,3444
20240102,104000,487688636,1216,1213,1216,1213,4992
20240102,103900,481626658,1214,1215,1216,1214,1687
20240102,103800,479576978,1213,1215,1215,1213,536
20240102,103700,478926472,1215,1216,1216,1214,658
20240102,103600,478126989,1216,1215,1216,1213,9256
20240102,103500,466895437,1215,1217,1217,1214,3756
20240102,103400,462330103,1216,1216,1219,1215,3944
20240102,103300,457533632,1219,1218,1219,1216,812
20240102,103200,456544111,1219,1217,1219,1217,1432
20240102,103100,454799369,1218,1215,1218,1214,8207
20240102,103000,444824548,1214,1213,1216,1213,1494
20240102,102900,443011661,1215,1213,1215,1212,4645
20240102,102800,437374474,1213,1212,1213,1212,1580
20240102,102700,435458814,1210,1210,1210,1209,4876
20240102,102600,429560902,1210,1210,1210,1209,1465
20240102,102500,427788253,1210,1210,1210,1208,1815
20240102,102400,425592905,1208,1206,1210,1206,3129
20240102,102300,421812881,1210,1210,1210,1207,8129
20240102,102200,411995187,1208,1212,1213,1207,14356
20240102,102100,394622995,1210,1216,1216,1210,10833
20240102,102000,381495648,1213,1216,1216,1213,3421
20240102,101900,377344468,1216,1212,1216,1212,2157
20240102,101800,374729636,1212,1218,1218,1210,5950
20240102,101700,367508838,1218,1218,1219,1210,20347
20240102,101600,342842434,1215,1218,1219,1215,12501
20240102,101500,327630561,1219,1220,1220,1218,11438
20240102,101400,313689378,1220,1222,1222,1219,21488
20240102,101300,287470055,1222,1221,1223,1221,2014
20240102,101200,285009591,1223,1226,1226,1220,17610
20240102,101100,263490360,1225,1222,1226,1221,19397
20240102,101000,239770403,1222,1229,1230,1222,37937
20240102,100900,193294428,1228,1224,1233,1224,34640
20240102,100800,150728884,1223,1214,1237,1214,73174
20240102,100700,61008128,1214,1211,1214,1209,7484
20240102,100600,51938901,1211,1206,1211,1206,4207
20240102,100500,46858851,1209,1209,1209,1209,778
20240102,100400,45918249,1210,1205,1210,1203,701
20240102,100300,45073311,1205,1209,1210,1205,4249
20240102,100200,39953076,1210,1208,1210,1205,2031
20240102,100100,37499707,1214,1210,1214,1208,5471
20240102,100000,30877245,1215,1203,1215,1203,25649