stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185500,1486053133,1174,1174,1174,1174,5117
20240104,185400,1486053133,1174,1174,1174,1174,0
20240104,185300,1486053133,1174,1174,1174,1174,0
20240104,185200,1486053133,1174,1174,1174,1174,0
20240104,185100,1486053133,1174,1174,1174,1174,0
20240104,185000,1486053133,1174,1174,1174,1174,0
20240104,184900,1486053133,1174,1174,1174,1174,0
20240104,184800,1486053133,1174,1174,1174,1174,0
20240104,184700,1486053133,1174,1174,1174,1174,0
20240104,184600,1486053133,1174,1174,1174,1174,0
20240104,184500,1486053133,1174,1174,1174,1174,0
20240104,184400,1486053133,1174,1174,1174,1174,0
20240104,184300,1486053133,1174,1174,1174,1174,0
20240104,184200,1486053133,1174,1174,1174,1174,0
20240104,184100,1486053133,1174,1174,1174,1174,0
20240104,184000,1486053133,1174,1174,1174,1174,0
20240104,183900,1486053133,1174,1174,1174,1174,0
20240104,183800,1486053133,1174,1174,1174,1174,0
20240104,183700,1486053133,1174,1174,1174,1174,0
20240104,183600,1486053133,1174,1174,1174,1174,0
20240104,183500,1486053133,1174,1174,1174,1174,0
20240104,183400,1486053133,1174,1174,1174,1174,0
20240104,183300,1486053133,1174,1174,1174,1174,0
20240104,183200,1486053133,1174,1174,1174,1174,0
20240104,183100,1486053133,1174,1174,1174,1174,0
20240104,183000,1486053133,1174,1174,1174,1174,0
20240104,182900,1486053133,1174,1174,1174,1174,0
20240104,182800,1486053133,1174,1174,1174,1174,0
20240104,182700,1486053133,1174,1174,1174,1174,0
20240104,182600,1486053133,1174,1174,1174,1174,0
20240104,182500,1486053133,1174,1174,1174,1174,5117
20240104,182400,1486053133,1174,1174,1174,1174,0
20240104,182300,1486053133,1174,1174,1174,1174,0
20240104,182200,1486053133,1174,1174,1174,1174,0
20240104,182100,1486053133,1174,1174,1174,1174,0
20240104,182000,1486053133,1174,1174,1174,1174,0
20240104,181900,1486053133,1174,1174,1174,1174,0
20240104,181800,1486053133,1174,1174,1174,1174,0
20240104,181700,1486053133,1174,1174,1174,1174,0
20240104,181600,1486053133,1174,1174,1174,1174,0
20240104,181500,1486053133,1174,1174,1174,1174,0
20240104,181400,1486053133,1174,1174,1174,1174,0
20240104,181300,1486053133,1174,1174,1174,1174,0
20240104,181200,1486053133,1174,1174,1174,1174,0
20240104,181100,1486053133,1174,1174,1174,1174,0
20240104,181000,1486053133,1174,1174,1174,1174,0
20240104,180900,1486053133,1174,1174,1174,1174,0
20240104,180800,1486053133,1174,1174,1174,1174,0
20240104,180700,1486053133,1174,1174,1174,1174,0
20240104,180600,1486053133,1174,1174,1174,1174,0
20240104,180500,1486053133,1174,1174,1174,1174,0
20240104,180400,1486053133,1174,1174,1174,1174,0
20240104,180300,1486053133,1174,1174,1174,1174,0
20240104,180200,1486053133,1174,1174,1174,1174,0
20240104,180100,1486053133,1174,1174,1174,1174,0
20240104,180000,1486053133,1174,1174,1174,1174,0
20240104,175900,1486053133,1174,1174,1174,1174,0
20240104,175800,1486053133,1174,1174,1174,1174,0
20240104,175700,1486053133,1174,1174,1174,1174,0
20240104,175600,1486053133,1174,1174,1174,1174,0
20240104,175500,1486053133,1174,1174,1174,1174,5117
20240104,175400,1486053133,1174,1174,1174,1174,0
20240104,175300,1486053133,1174,1174,1174,1174,0
20240104,175200,1486053133,1174,1174,1174,1174,0
20240104,175100,1486053133,1174,1174,1174,1174,0
20240104,175000,1486053133,1174,1174,1174,1174,0
20240104,174900,1486053133,1174,1174,1174,1174,0
20240104,174800,1486053133,1174,1174,1174,1174,0
20240104,174700,1486053133,1174,1174,1174,1174,0
20240104,174600,1486053133,1174,1174,1174,1174,0
20240104,174500,1486053133,1174,1174,1174,1174,0
20240104,174400,1486053133,1174,1174,1174,1174,0
20240104,174300,1486053133,1174,1174,1174,1174,0
20240104,174200,1486053133,1174,1174,1174,1174,0
20240104,174100,1486053133,1174,1174,1174,1174,0
20240104,174000,1486053133,1174,1174,1174,1174,0
20240104,173900,1486053133,1174,1174,1174,1174,0
20240104,173800,1486053133,1174,1174,1174,1174,0
20240104,173700,1486053133,1174,1174,1174,1174,0
20240104,173600,1486053133,1174,1174,1174,1174,0
20240104,173500,1486053133,1174,1174,1174,1174,0
20240104,173400,1486053133,1174,1174,1174,1174,0
20240104,173300,1486053133,1174,1174,1174,1174,0
20240104,173200,1486053133,1174,1174,1174,1174,0
20240104,173100,1486053133,1174,1174,1174,1174,0
20240104,173000,1486053133,1174,1174,1174,1174,0
20240104,172900,1486053133,1174,1174,1174,1174,0
20240104,172800,1486053133,1174,1174,1174,1174,0
20240104,172700,1486053133,1174,1174,1174,1174,0
20240104,172600,1486053133,1174,1174,1174,1174,0
20240104,172500,1486053133,1174,1174,1174,1174,5117
20240104,172400,1486053133,1174,1174,1174,1174,0
20240104,172300,1486053133,1174,1174,1174,1174,0
20240104,172200,1486053133,1174,1174,1174,1174,0
20240104,172100,1486053133,1174,1174,1174,1174,0
20240104,172000,1486053133,1174,1174,1174,1174,0
20240104,171900,1486053133,1174,1174,1174,1174,0
20240104,171800,1486053133,1174,1174,1174,1174,0
20240104,171700,1486053133,1174,1174,1174,1174,0
20240104,171600,1486053133,1174,1174,1174,1174,0
20240104,171500,1486053133,1174,1174,1174,1174,0
20240104,171400,1486053133,1174,1174,1174,1174,0
20240104,171300,1486053133,1174,1174,1174,1174,0
20240104,171200,1486053133,1174,1174,1174,1174,0
20240104,171100,1486053133,1174,1174,1174,1174,0
20240104,171000,1486053133,1174,1174,1174,1174,0
20240104,170900,1486053133,1174,1174,1174,1174,0
20240104,170800,1486053133,1174,1174,1174,1174,0
20240104,170700,1486053133,1174,1174,1174,1174,0
20240104,170600,1486053133,1174,1174,1174,1174,0
20240104,170500,1486053133,1174,1174,1174,1174,0
20240104,170400,1486053133,1174,1174,1174,1174,0
20240104,170300,1486053133,1174,1174,1174,1174,0
20240104,170200,1486053133,1174,1174,1174,1174,0
20240104,170100,1486053133,1174,1174,1174,1174,0
20240104,170000,1486053133,1174,1174,1174,1174,0
20240104,165900,1486053133,1174,1174,1174,1174,0
20240104,165800,1486053133,1174,1174,1174,1174,0
20240104,165700,1486053133,1174,1174,1174,1174,0
20240104,165600,1486053133,1174,1174,1174,1174,0
20240104,165500,1486053133,1174,1174,1174,1174,5117
20240104,165400,1486053133,1174,1174,1174,1174,0
20240104,165300,1486053133,1174,1174,1174,1174,0
20240104,165200,1486053133,1174,1174,1174,1174,0
20240104,165100,1486053133,1174,1174,1174,1174,0
20240104,165000,1486053133,1174,1174,1174,1174,0
20240104,164900,1486053133,1174,1174,1174,1174,0
20240104,164800,1486053133,1174,1174,1174,1174,0
20240104,164700,1486053133,1174,1174,1174,1174,0
20240104,164600,1486053133,1174,1174,1174,1174,0
20240104,164500,1486053133,1174,1174,1174,1174,0
20240104,164400,1486053133,1174,1174,1174,1174,0
20240104,164300,1486053133,1174,1174,1174,1174,0
20240104,164200,1486053133,1174,1174,1174,1174,0
20240104,164100,1486053133,1174,1174,1174,1174,0
20240104,164000,1486053133,1174,1174,1174,1174,0
20240104,163900,1486053133,1174,1174,1174,1174,0
20240104,163800,1486053133,1174,1174,1174,1174,0
20240104,163700,1486053133,1174,1174,1174,1174,0
20240104,163600,1486053133,1174,1174,1174,1174,0
20240104,163500,1486053133,1174,1174,1174,1174,0
20240104,163400,1486053133,1174,1174,1174,1174,0
20240104,163300,1486053133,1174,1174,1174,1174,0
20240104,163200,1486053133,1174,1174,1174,1174,0
20240104,163100,1486053133,1174,1174,1174,1174,0
20240104,163000,1486053133,1174,1174,1174,1174,0
20240104,162900,1486053133,1174,1174,1174,1174,0
20240104,162800,1486053133,1174,1174,1174,1174,0
20240104,162700,1486053133,1174,1174,1174,1174,0
20240104,162600,1486053133,1174,1174,1174,1174,0
20240104,162500,1486053133,1174,1174,1174,1174,5117
20240104,162400,1486053133,1174,1174,1174,1174,0
20240104,162300,1486053133,1174,1174,1174,1174,0
20240104,162200,1486053133,1174,1174,1174,1174,0
20240104,162100,1486053133,1174,1174,1174,1174,0
20240104,162000,1486053133,1174,1174,1174,1174,0
20240104,161900,1486053133,1174,1174,1174,1174,0
20240104,161800,1486053133,1174,1174,1174,1174,0
20240104,161700,1486053133,1174,1174,1174,1174,0
20240104,161600,1486053133,1174,1174,1174,1174,0
20240104,161500,1486053133,1174,1174,1174,1174,0
20240104,161400,1486053133,1174,1174,1174,1174,0
20240104,161300,1486053133,1174,1174,1174,1174,0
20240104,161200,1486053133,1174,1174,1174,1174,0
20240104,161100,1486053133,1174,1174,1174,1174,0
20240104,161000,1486053133,1174,1174,1174,1174,0
20240104,160900,1486053133,1174,1174,1174,1174,0
20240104,160800,1486053133,1174,1174,1174,1174,0
20240104,160700,1486053133,1174,1174,1174,1174,0
20240104,160600,1486053133,1174,1174,1174,1174,0
20240104,160500,1486053133,1174,1174,1174,1174,0
20240104,160400,1486053133,1174,1174,1174,1174,0
20240104,160300,1486053133,1174,1174,1174,1174,0
20240104,160200,1486053133,1174,1174,1174,1174,0
20240104,160100,1486053133,1174,1174,1174,1174,0
20240104,160000,1486053133,1174,1174,1174,1174,0
20240104,155900,1486053133,1174,1174,1174,1174,0
20240104,155800,1486053133,1174,1174,1174,1174,0
20240104,155700,1486053133,1174,1174,1174,1174,0
20240104,155600,1486053133,1174,1174,1174,1174,0
20240104,155500,1486053133,1174,1174,1174,1174,5117
20240104,155400,1486053133,1174,1174,1174,1174,0
20240104,155300,1486053133,1174,1174,1174,1174,0
20240104,155200,1486053133,1174,1174,1174,1174,0
20240104,155100,1486053133,1174,1174,1174,1174,0
20240104,155000,1486053133,1174,1174,1174,1174,0
20240104,154900,1486053133,1174,1174,1174,1174,0
20240104,154800,1486053133,1174,1174,1174,1174,0
20240104,154700,1486053133,1174,1174,1174,1174,0
20240104,154600,1486053133,1174,1174,1174,1174,0
20240104,154500,1486053133,1174,1174,1174,1174,0
20240104,154400,1486053133,1174,1174,1174,1174,0
20240104,154300,1486053133,1174,1174,1174,1174,0
20240104,154200,1486053133,1174,1174,1174,1174,0
20240104,154100,1486053133,1174,1174,1174,1174,0
20240104,154000,1486053133,1174,1174,1174,1174,0
20240104,153900,1486053133,1174,1174,1174,1174,0
20240104,153800,1486053133,1174,1174,1174,1174,0
20240104,153700,1486053133,1174,1174,1174,1174,0
20240104,153600,1486053133,1174,1174,1174,1174,0
20240104,153500,1486053133,1174,1174,1174,1174,0
20240104,153400,1486053133,1174,1174,1174,1174,0
20240104,153300,1486053133,1174,1174,1174,1174,0
20240104,153200,1486053133,1174,1174,1174,1174,0
20240104,153100,1486053133,1174,1174,1174,1174,0
20240104,153000,1486053133,1174,1174,1174,1174,5117
20240104,152900,1480045775,1171,1171,1171,1171,0
20240104,152800,1480045775,1171,1171,1171,1171,0
20240104,152700,1480045775,1171,1171,1171,1171,0
20240104,152600,1480045775,1171,1171,1171,1171,0
20240104,152500,1480045775,1171,1171,1171,1171,0
20240104,152400,1480045775,1171,1171,1171,1171,0
20240104,152300,1480045775,1171,1171,1171,1171,0
20240104,152200,1480045775,1171,1171,1171,1171,0
20240104,152100,1480045775,1171,1171,1171,1171,0
20240104,152000,1480045775,1171,1171,1171,1171,0
20240104,151900,1480045775,1171,1170,1171,1170,6814
20240104,151800,1472073199,1170,1170,1171,1170,2604
20240104,151700,1469026515,1170,1170,1171,1170,7369
20240104,151600,1460404678,1169,1169,1170,1169,1866
20240104,151500,1458223273,1170,1170,1170,1170,1293
20240104,151400,1456710463,1170,1170,1170,1170,152
20240104,151300,1456532623,1169,1170,1170,1169,1103
20240104,151200,1455243214,1170,1171,1171,1168,4029
20240104,151100,1450529247,1171,1170,1171,1167,11278
20240104,151000,1437346460,1170,1170,1170,1170,590
20240104,150900,1436656160,1170,1170,1170,1169,1210
20240104,150800,1435241079,1170,1169,1170,1168,7850
20240104,150700,1426061179,1170,1169,1170,1169,762
20240104,150600,1425170178,1169,1169,1169,1168,2205
20240104,150500,1422594088,1169,1169,1169,1166,2307
20240104,150400,1419900772,1169,1169,1170,1169,4521
20240104,150300,1414615282,1169,1169,1169,1169,1263
20240104,150200,1413138835,1169,1168,1169,1168,2601
20240104,150100,1410098905,1167,1168,1168,1167,1448
20240104,150000,1408408141,1168,1166,1168,1166,3051
20240104,145900,1404848853,1166,1166,1166,1166,0
20240104,145800,1404848853,1166,1166,1166,1166,3793
20240104,145700,1400426215,1166,1166,1166,1166,450
20240104,145600,1399901515,1166,1167,1167,1166,426
20240104,145500,1399404375,1166,1166,1166,1166,109
20240104,145400,1399277281,1166,1166,1166,1165,1436
20240104,145300,1397603873,1166,1166,1166,1166,326
20240104,145200,1397223757,1166,1167,1167,1166,130
20240104,145100,1397072127,1167,1167,1167,1167,896
20240104,145000,1396026495,1167,1165,1167,1165,772
20240104,144900,1395127111,1167,1167,1167,1167,10
20240104,144800,1395115441,1167,1164,1167,1164,1235
20240104,144700,1393677427,1164,1166,1166,1164,4135
20240104,144600,1388863980,1167,1167,1167,1167,0
20240104,144500,1388863980,1167,1167,1167,1167,1696
20240104,144400,1386884748,1167,1165,1167,1165,1190
20240104,144300,1385497464,1165,1164,1165,1164,424
20240104,144200,1385003604,1164,1165,1165,1164,46
20240104,144100,1384950016,1164,1164,1164,1164,897
20240104,144000,1383905908,1164,1165,1165,1164,318
20240104,143900,1383535655,1167,1165,1167,1164,283
20240104,143800,1383206037,1167,1167,1167,1164,163
20240104,143700,1383016236,1164,1165,1165,1164,264
20240104,143600,1382708928,1164,1165,1165,1164,214
20240104,143500,1382459830,1164,1165,1165,1164,575
20240104,143400,1381790514,1164,1165,1165,1164,573
20240104,143300,1381123097,1165,1165,1165,1165,1042
20240104,143200,1379909167,1165,1170,1170,1165,8324
20240104,143100,1370198800,1170,1170,1170,1170,501
20240104,143000,1369612630,1170,1168,1170,1168,356
20240104,142900,1369196614,1168,1168,1168,1168,1
20240104,142800,1369195446,1168,1168,1168,1168,100
20240104,142700,1369078646,1168,1169,1169,1168,676
20240104,142600,1368289075,1168,1168,1168,1168,100
20240104,142500,1368172275,1168,1170,1170,1168,2012
20240104,142400,1365822160,1170,1170,1170,1169,2262
20240104,142300,1363177619,1170,1170,1170,1170,0
20240104,142200,1363177619,1170,1170,1170,1170,438
20240104,142100,1362665159,1170,1170,1170,1170,406
20240104,142000,1362190139,1169,1169,1169,1169,612
20240104,141900,1361474711,1169,1169,1170,1168,2123
20240104,141800,1358992990,1168,1168,1168,1168,1128
20240104,141700,1357675486,1164,1164,1164,1164,2550
20240104,141600,1354707286,1164,1165,1165,1164,2624
20240104,141500,1351652628,1165,1165,1165,1165,1228
20240104,141400,1350222008,1164,1164,1164,1164,0
20240104,141300,1350222008,1164,1167,1167,1164,20602
20240104,141200,1326239979,1167,1165,1169,1165,5805
20240104,141100,1319475300,1165,1167,1167,1165,216
20240104,141000,1319223452,1167,1165,1167,1164,161
20240104,140900,1319035915,1165,1167,1167,1165,7434
20240104,140800,1310374411,1167,1167,1167,1167,83
20240104,140700,1310277550,1166,1167,1167,1166,338
20240104,140600,1309883205,1167,1169,1169,1167,276
20240104,140500,1309561071,1169,1167,1169,1167,2670
20240104,140400,1306443264,1167,1167,1167,1164,120
20240104,140300,1306303440,1164,1165,1167,1164,2164
20240104,140200,1303781398,1165,1165,1165,1165,90
20240104,140100,1303676548,1165,1165,1165,1165,6259
20240104,140000,1296384813,1165,1165,1165,1165,38
20240104,135900,1296340543,1165,1164,1165,1162,14240
20240104,135800,1279785400,1164,1164,1164,1164,200
20240104,135700,1279552600,1165,1164,1165,1164,4154
20240104,135600,1274716342,1163,1163,1164,1163,4895
20240104,135500,1269021890,1163,1164,1164,1163,2037
20240104,135400,1266652828,1164,1164,1164,1163,2774
20240104,135300,1263423903,1164,1164,1165,1164,2272
20240104,135200,1260779275,1164,1165,1165,1164,279
20240104,135100,1260454509,1165,1165,1165,1165,1441
20240104,135000,1258775744,1165,1167,1167,1165,1619
20240104,134900,1256886575,1168,1168,1168,1168,59
20240104,134800,1256817663,1168,1170,1170,1168,6368
20240104,134700,1249373612,1169,1169,1169,1169,3175
20240104,134600,1245662037,1169,1168,1169,1168,83
20240104,134500,1245565078,1168,1168,1168,1168,422
20240104,134400,1245072182,1168,1168,1168,1168,1354
20240104,134300,1243490710,1167,1167,1167,1167,233
20240104,134200,1243218799,1163,1167,1167,1163,2054
20240104,134100,1240829781,1163,1166,1166,1163,1335
20240104,134000,1239275871,1166,1166,1166,1166,15
20240104,133900,1239258381,1161,1166,1166,1161,7450
20240104,133800,1230602805,1165,1164,1165,1163,887
20240104,133700,1229570584,1163,1164,1164,1163,203
20240104,133600,1229334494,1161,1166,1166,1161,27666
20240104,133500,1197176255,1165,1165,1165,1164,3636
20240104,133400,1192941986,1165,1165,1165,1164,3072
20240104,133300,1189366019,1165,1166,1166,1165,3407
20240104,133200,1185395158,1167,1168,1168,1167,259
20240104,133100,1185092902,1168,1168,1168,1168,0
20240104,133000,1185092902,1168,1167,1168,1167,1069
20240104,132900,1183844467,1168,1168,1168,1168,1071
20240104,132800,1182593539,1168,1169,1169,1168,1026
20240104,132700,1181394166,1168,1168,1168,1168,0
20240104,132600,1181394166,1168,1168,1168,1168,101
20240104,132500,1181276198,1168,1169,1169,1168,393
20240104,132400,1180816782,1169,1168,1169,1167,3415
20240104,132300,1176828721,1168,1167,1168,1164,3498
20240104,132200,1172751142,1167,1167,1167,1167,100
20240104,132100,1172634442,1167,1167,1167,1167,98
20240104,132000,1172520076,1167,1167,1167,1167,1155
20240104,131900,1171172191,1167,1169,1169,1167,356
20240104,131800,1170756115,1169,1169,1169,1169,102
20240104,131700,1170636877,1169,1169,1171,1169,22868
20240104,131600,1143901042,1169,1170,1170,1169,27
20240104,131500,1143869478,1164,1164,1170,1164,26101
20240104,131400,1113364796,1166,1167,1167,1164,13822
20240104,131300,1097271580,1166,1165,1166,1165,9863
20240104,131200,1085780607,1165,1165,1165,1165,10807
20240104,131100,1073190452,1165,1167,1167,1165,11252
20240104,131000,1060080421,1167,1169,1169,1166,19074
20240104,130900,1037823865,1169,1169,1169,1169,1454
20240104,130800,1036124139,1169,1169,1169,1168,1242
20240104,130700,1034672965,1169,1168,1169,1168,420
20240104,130600,1034182385,1168,1167,1168,1167,150
20240104,130500,1034007195,1168,1169,1169,1168,1890
20240104,130400,1031798440,1169,1169,1169,1169,458
20240104,130300,1031263038,1168,1168,1168,1168,100
20240104,130200,1031146238,1168,1168,1168,1168,5126
20240104,130100,1025159070,1168,1169,1170,1168,3542
20240104,130000,1021021809,1169,1170,1170,1168,6081
20240104,125900,1013918060,1169,1169,1170,1169,829
20240104,125800,1012948920,1169,1169,1170,1168,303
20240104,125700,1012594895,1169,1170,1170,1169,13214
20240104,125600,997147589,1170,1171,1171,1170,6180
20240104,125500,989916647,1171,1172,1172,1171,1355
20240104,125400,988329680,1171,1171,1171,1171,200
20240104,125300,988095480,1171,1171,1171,1171,28
20240104,125200,988062692,1171,1171,1171,1170,1567
20240104,125100,986229155,1171,1172,1172,1171,8430
20240104,125000,976357081,1172,1172,1172,1172,2020
20240104,124900,973989641,1172,1172,1172,1172,47
20240104,124800,973934557,1171,1172,1172,1171,797
20240104,124700,973001260,1172,1172,1172,1172,4653
20240104,124600,967547944,1173,1173,1173,1173,316
20240104,124500,967177276,1173,1173,1173,1173,156
20240104,124400,966994288,1173,1173,1173,1173,611
20240104,124300,966277585,1173,1173,1173,1173,191
20240104,124200,966053542,1174,1174,1174,1174,2909
20240104,124100,962638376,1175,1175,1175,1175,1
20240104,124000,962637201,1175,1175,1175,1175,31
20240104,123900,962600776,1175,1174,1175,1174,111
20240104,123800,962470451,1174,1174,1174,1174,1946
20240104,123700,960185847,1174,1174,1174,1174,5
20240104,123600,960179977,1173,1173,1173,1173,0
20240104,123500,960179977,1173,1173,1173,1173,199
20240104,123400,959946550,1172,1173,1173,1172,2972
20240104,123300,956463194,1174,1173,1174,1173,1435
20240104,123200,954779916,1173,1173,1173,1173,188
20240104,123100,954559392,1173,1173,1173,1173,74
20240104,123000,954472590,1174,1174,1174,1174,406
20240104,122900,953995946,1174,1174,1174,1174,2522
20240104,122800,951035118,1174,1174,1174,1174,6
20240104,122700,951028074,1174,1174,1174,1174,3000
20240104,122600,947506074,1174,1174,1174,1174,116
20240104,122500,947369890,1174,1173,1174,1173,13
20240104,122400,947354638,1174,1173,1174,1171,10979
20240104,122300,934479504,1173,1172,1173,1172,56
20240104,122200,934413817,1173,1173,1173,1172,138
20240104,122100,934251966,1173,1171,1173,1171,2944
20240104,122000,930799654,1173,1171,1173,1171,610
20240104,121900,930084144,1171,1171,1171,1171,198
20240104,121800,929852286,1171,1170,1171,1170,2103
20240104,121700,927390086,1170,1171,1171,1170,313
20240104,121600,927023766,1171,1170,1171,1170,421
20240104,121500,926531081,1170,1170,1170,1170,187
20240104,121400,926312291,1170,1170,1170,1170,2
20240104,121300,926309951,1171,1171,1171,1171,551
20240104,121200,925664730,1170,1170,1171,1170,464
20240104,121100,925121832,1170,1170,1170,1170,115
20240104,121000,924987282,1170,1171,1171,1170,1337
20240104,120900,923422691,1171,1171,1171,1171,576
20240104,120800,922748195,1171,1171,1172,1171,105
20240104,120700,922625235,1172,1172,1172,1170,1409
20240104,120600,920975803,1173,1173,1173,1173,240
20240104,120500,920694283,1173,1171,1173,1171,11605
20240104,120400,907093778,1171,1171,1171,1171,1
20240104,120300,907092607,1171,1171,1171,1171,154
20240104,120200,906912273,1171,1171,1171,1171,368
20240104,120100,906481345,1171,1171,1171,1171,138
20240104,120000,906319747,1171,1171,1171,1171,3916
20240104,115900,901734111,1171,1171,1171,1171,31
20240104,115800,901697810,1171,1171,1171,1171,173
20240104,115700,901495227,1171,1172,1172,1171,302
20240104,115600,901141583,1172,1172,1172,1172,27
20240104,115500,901109939,1171,1172,1172,1171,104
20240104,115400,900988152,1171,1171,1171,1171,645
20240104,115300,900232857,1171,1169,1171,1169,121
20240104,115200,900091328,1170,1170,1171,1170,397
20240104,115100,899626823,1170,1170,1170,1170,393
20240104,115000,899167013,1170,1170,1170,1170,113
20240104,114900,899034803,1170,1170,1170,1170,184
20240104,114800,898819523,1169,1170,1170,1169,421
20240104,114700,898327373,1169,1169,1170,1168,1476
20240104,114600,896601889,1169,1169,1170,1169,827
20240104,114500,895635100,1169,1169,1169,1169,10447
20240104,114400,883422557,1169,1169,1169,1169,2945
20240104,114300,879979852,1169,1169,1169,1169,9
20240104,114200,879969331,1169,1169,1169,1169,1016
20240104,114100,878781627,1169,1170,1170,1169,2235
20240104,114000,876168053,1170,1169,1170,1169,304
20240104,113900,875812511,1169,1170,1170,1169,379
20240104,113800,875369449,1170,1170,1170,1170,1
20240104,113700,875368279,1168,1169,1169,1168,188
20240104,113600,875148629,1168,1168,1170,1168,7661
20240104,113500,866200579,1168,1168,1169,1168,200
20240104,113400,865966949,1170,1171,1171,1170,493
20240104,113300,865390100,1170,1170,1170,1168,3430
20240104,113200,861378455,1170,1171,1171,1170,2
20240104,113100,861376114,1171,1169,1171,1169,3461
20240104,113000,857330201,1169,1169,1169,1168,53
20240104,112900,857268245,1169,1169,1169,1169,396
20240104,112800,856805321,1169,1171,1171,1169,523
20240104,112700,856193831,1171,1170,1171,1170,241
20240104,112600,855911820,1170,1170,1170,1170,1283
20240104,112500,854410710,1170,1168,1170,1168,100
20240104,112400,854293802,1170,1170,1170,1170,106
20240104,112300,854169782,1170,1170,1170,1170,346
20240104,112200,853764962,1170,1168,1170,1168,871
20240104,112100,852747612,1168,1170,1170,1168,5086
20240104,112000,846806224,1170,1169,1170,1169,6025
20240104,111900,839762987,1169,1170,1170,1169,3245
20240104,111800,835968447,1169,1170,1170,1169,388
20240104,111700,835514488,1170,1170,1173,1170,2748
20240104,111600,832299178,1170,1169,1173,1168,2457
20240104,111500,829426149,1169,1168,1169,1168,3635
20240104,111400,825180222,1169,1170,1170,1168,2244
20240104,111300,822556927,1170,1170,1170,1170,2788
20240104,111200,819294967,1170,1169,1170,1169,2334
20240104,111100,816565654,1169,1169,1169,1169,382
20240104,111000,816119096,1168,1168,1168,1168,174
20240104,110900,815915864,1168,1169,1169,1168,2283
20240104,110800,813249155,1168,1168,1168,1168,210
20240104,110700,813003875,1168,1169,1169,1168,248
20240104,110600,812714194,1169,1168,1169,1168,3064
20240104,110500,809135378,1168,1168,1169,1168,3334
20240104,110400,805241236,1169,1169,1169,1169,27
20240104,110300,805209673,1169,1169,1169,1169,53
20240104,110200,805147716,1167,1167,1169,1167,4392
20240104,110100,800022250,1167,1169,1169,1167,1190
20240104,110000,798633249,1169,1168,1169,1168,911
20240104,105900,797569099,1168,1167,1168,1167,499
20240104,105800,796986269,1167,1168,1168,1167,12217
20240104,105700,782726813,1168,1168,1168,1168,726
20240104,105600,781878845,1168,1169,1169,1168,3990
20240104,105500,777217895,1169,1168,1170,1168,153
20240104,105400,777039169,1168,1170,1170,1167,15046
20240104,105300,759459532,1171,1169,1171,1168,9810
20240104,105200,747988070,1169,1169,1169,1169,1079
20240104,105100,746726719,1168,1169,1169,1168,21316
20240104,105000,721814460,1169,1169,1170,1169,2057
20240104,104900,719407960,1169,1170,1170,1169,2492
20240104,104800,716493903,1170,1170,1171,1170,480
20240104,104700,715932152,1170,1170,1171,1169,28314
20240104,104600,682810187,1171,1171,1173,1171,9149
20240104,104500,672096093,1173,1171,1173,1171,500
20240104,104400,671510591,1171,1173,1173,1171,2001
20240104,104300,669167128,1173,1173,1173,1173,1480
20240104,104200,667431088,1174,1171,1174,1171,889
20240104,104100,666389042,1171,1172,1174,1171,2673
20240104,104000,663256730,1172,1176,1176,1172,11561
20240104,103900,649669700,1177,1176,1177,1176,1470
20240104,103800,647940977,1176,1175,1176,1175,351
20240104,103700,647528448,1176,1176,1176,1176,462
20240104,103600,646985136,1176,1176,1176,1176,302
20240104,103500,646629984,1176,1177,1177,1176,20078
20240104,103400,622998179,1177,1175,1177,1174,6198
20240104,103300,615705899,1175,1177,1177,1175,702
20240104,103200,614881047,1177,1177,1177,1177,31
20240104,103100,614844560,1177,1177,1177,1177,1
20240104,103000,614843383,1177,1177,1177,1173,9466
20240104,102900,603733674,1177,1177,1177,1177,211
20240104,102800,603485327,1178,1178,1178,1178,172
20240104,102700,603282711,1179,1174,1179,1174,185
20240104,102600,603065016,1175,1175,1175,1174,6394
20240104,102500,595553066,1179,1175,1179,1175,2
20240104,102400,595550712,1175,1176,1176,1175,2647
20240104,102300,592439324,1176,1176,1176,1176,896
20240104,102200,591385628,1176,1175,1176,1175,1337
20240104,102100,589814635,1175,1176,1176,1175,21711
20240104,102000,564304159,1176,1176,1176,1175,4299
20240104,101900,559251596,1176,1176,1179,1176,1738
20240104,101800,557207705,1179,1178,1179,1175,13658
20240104,101700,541129265,1178,1177,1179,1175,18954
20240104,101600,518823763,1177,1178,1179,1177,1995
20240104,101500,516474690,1178,1179,1179,1178,1001
20240104,101400,515295411,1179,1179,1179,1179,700
20240104,101300,514470111,1178,1178,1178,1178,1139
20240104,101200,513128369,1178,1180,1180,1178,521
20240104,101100,512514589,1178,1179,1179,1178,3002
20240104,101000,508976073,1179,1179,1179,1177,2435
20240104,100900,506106748,1179,1180,1181,1179,906
20240104,100800,505038363,1180,1180,1180,1180,8314
20240104,100700,495227843,1180,1180,1180,1180,9380
20240104,100600,484159443,1177,1177,1177,1175,2144
20240104,100500,481639068,1177,1177,1177,1176,1245
20240104,100400,480174258,1175,1178,1180,1175,11444
20240104,100300,466724066,1180,1180,1181,1180,217
20240104,100200,466468002,1180,1181,1181,1178,426
20240104,100100,465965821,1181,1181,1181,1177,8138
20240104,100000,456383484,1181,1181,1181,1181,60
20240104,095900,456312624,1181,1181,1181,1181,619
20240104,095800,455581585,1181,1176,1181,1176,15971
20240104,095700,436758190,1177,1176,1177,1175,1303
20240104,095600,435226622,1177,1176,1177,1176,2027
20240104,095500,432842610,1176,1176,1176,1175,2790
20240104,095400,429563460,1177,1178,1178,1177,1126
20240104,095300,428237852,1177,1177,1178,1176,1213
20240104,095200,426811017,1178,1179,1179,1178,874
20240104,095100,425781435,1178,1177,1179,1177,1304
20240104,095000,424245330,1176,1176,1178,1176,852
20240104,094900,423243374,1179,1178,1179,1176,1071
20240104,094800,421982177,1176,1178,1178,1175,7941
20240104,094700,412643888,1178,1179,1179,1178,3
20240104,094600,412640352,1178,1178,1178,1178,224
20240104,094500,412376480,1179,1180,1180,1179,896
20240104,094400,411319654,1179,1180,1180,1179,7738
20240104,094300,402196052,1180,1179,1180,1179,2120
20240104,094200,399694562,1179,1176,1180,1174,3222
20240104,094100,395905064,1176,1175,1176,1174,2593
20240104,094000,392859013,1175,1173,1175,1172,2562
20240104,093900,389856084,1173,1173,1173,1172,1843
20240104,093800,387694654,1173,1176,1176,1173,604
20240104,093700,386984646,1176,1176,1176,1173,1053
20240104,093600,385747553,1176,1176,1176,1172,1429
20240104,093500,384068211,1176,1178,1180,1176,5250
20240104,093400,377887458,1178,1180,1180,1178,2922
20240104,093300,374444958,1181,1181,1181,1180,304
20240104,093200,374086034,1181,1179,1181,1177,7188
20240104,093100,365621498,1179,1177,1181,1177,2481
20240104,093000,362699922,1178,1181,1182,1178,4084
20240104,092900,357883278,1182,1182,1182,1182,597
20240104,092800,357177624,1182,1182,1182,1181,545
20240104,092700,356533440,1182,1182,1182,1178,1569
20240104,092600,354682211,1182,1180,1182,1180,4903
20240104,092500,348893817,1180,1176,1180,1176,2455
20240104,092400,346002066,1177,1174,1177,1173,12206
20240104,092300,331664422,1174,1174,1174,1168,11438
20240104,092200,318242781,1172,1169,1172,1167,9451
20240104,092100,307193200,1168,1170,1171,1168,18927
20240104,092000,285068268,1170,1172,1172,1170,10458
20240104,091900,272824947,1172,1173,1173,1172,3863
20240104,091800,268294303,1173,1174,1174,1173,2140
20240104,091700,265784082,1174,1174,1174,1172,13160
20240104,091600,250351651,1174,1175,1175,1173,1466
20240104,091500,248629511,1175,1176,1176,1175,1670
20240104,091400,246667251,1176,1176,1176,1175,3270
20240104,091300,242821749,1175,1170,1175,1168,6087
20240104,091200,235703943,1170,1176,1176,1170,28083
20240104,091100,202818599,1175,1177,1178,1175,2507
20240104,091000,199870672,1177,1173,1177,1173,3078
20240104,090900,196251231,1177,1182,1182,1170,78647
20240104,090800,103814181,1182,1186,1186,1182,959
20240104,090700,102680439,1186,1182,1186,1181,2025
20240104,090600,100287332,1181,1181,1186,1181,4443
20240104,090500,95040144,1181,1180,1186,1180,1014
20240104,090400,93842896,1180,1190,1190,1180,8506
20240104,090300,83773523,1190,1194,1194,1183,2832
20240104,090200,80420303,1184,1180,1184,1178,6779
20240104,090100,72414934,1179,1187,1187,1179,38510
20240104,090000,26891786,1187,1195,1195,1185,22540