stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185500,1519326760,1170,1170,1170,1170,41407
20240105,185400,1519326760,1170,1170,1170,1170,0
20240105,185300,1519326760,1170,1170,1170,1170,0
20240105,185200,1519326760,1170,1170,1170,1170,0
20240105,185100,1519326760,1170,1170,1170,1170,0
20240105,185000,1519326760,1170,1170,1170,1170,0
20240105,184900,1519326760,1170,1170,1170,1170,0
20240105,184800,1519326760,1170,1170,1170,1170,0
20240105,184700,1519326760,1170,1170,1170,1170,0
20240105,184600,1519326760,1170,1170,1170,1170,0
20240105,184500,1519326760,1170,1170,1170,1170,0
20240105,184400,1519326760,1170,1170,1170,1170,0
20240105,184300,1519326760,1170,1170,1170,1170,0
20240105,184200,1519326760,1170,1170,1170,1170,0
20240105,184100,1519326760,1170,1170,1170,1170,0
20240105,184000,1519326760,1170,1170,1170,1170,0
20240105,183900,1519326760,1170,1170,1170,1170,0
20240105,183800,1519326760,1170,1170,1170,1170,0
20240105,183700,1519326760,1170,1170,1170,1170,0
20240105,183600,1519326760,1170,1170,1170,1170,0
20240105,183500,1519326760,1170,1170,1170,1170,0
20240105,183400,1519326760,1170,1170,1170,1170,0
20240105,183300,1519326760,1170,1170,1170,1170,0
20240105,183200,1519326760,1170,1170,1170,1170,0
20240105,183100,1519326760,1170,1170,1170,1170,0
20240105,183000,1519326760,1170,1170,1170,1170,0
20240105,182900,1519326760,1170,1170,1170,1170,0
20240105,182800,1519326760,1170,1170,1170,1170,0
20240105,182700,1519326760,1170,1170,1170,1170,0
20240105,182600,1519326760,1170,1170,1170,1170,0
20240105,182500,1519326760,1170,1170,1170,1170,41407
20240105,182400,1519326760,1170,1170,1170,1170,0
20240105,182300,1519326760,1170,1170,1170,1170,0
20240105,182200,1519326760,1170,1170,1170,1170,0
20240105,182100,1519326760,1170,1170,1170,1170,0
20240105,182000,1519326760,1170,1170,1170,1170,0
20240105,181900,1519326760,1170,1170,1170,1170,0
20240105,181800,1519326760,1170,1170,1170,1170,0
20240105,181700,1519326760,1170,1170,1170,1170,0
20240105,181600,1519326760,1170,1170,1170,1170,0
20240105,181500,1519326760,1170,1170,1170,1170,0
20240105,181400,1519326760,1170,1170,1170,1170,0
20240105,181300,1519326760,1170,1170,1170,1170,0
20240105,181200,1519326760,1170,1170,1170,1170,0
20240105,181100,1519326760,1170,1170,1170,1170,0
20240105,181000,1519326760,1170,1170,1170,1170,0
20240105,180900,1519326760,1170,1170,1170,1170,0
20240105,180800,1519326760,1170,1170,1170,1170,0
20240105,180700,1519326760,1170,1170,1170,1170,0
20240105,180600,1519326760,1170,1170,1170,1170,0
20240105,180500,1519326760,1170,1170,1170,1170,0
20240105,180400,1519326760,1170,1170,1170,1170,0
20240105,180300,1519326760,1170,1170,1170,1170,0
20240105,180200,1519326760,1170,1170,1170,1170,0
20240105,180100,1519326760,1170,1170,1170,1170,0
20240105,180000,1519326760,1170,1170,1170,1170,0
20240105,175900,1519326760,1170,1170,1170,1170,0
20240105,175800,1519326760,1170,1170,1170,1170,0
20240105,175700,1519326760,1170,1170,1170,1170,0
20240105,175600,1519326760,1170,1170,1170,1170,0
20240105,175500,1519326760,1170,1170,1170,1170,41407
20240105,175400,1519326760,1170,1170,1170,1170,0
20240105,175300,1519326760,1170,1170,1170,1170,0
20240105,175200,1519326760,1170,1170,1170,1170,0
20240105,175100,1519326760,1170,1170,1170,1170,0
20240105,175000,1519326760,1170,1170,1170,1170,0
20240105,174900,1519326760,1170,1170,1170,1170,0
20240105,174800,1519326760,1170,1170,1170,1170,0
20240105,174700,1519326760,1170,1170,1170,1170,0
20240105,174600,1519326760,1170,1170,1170,1170,0
20240105,174500,1519326760,1170,1170,1170,1170,0
20240105,174400,1519326760,1170,1170,1170,1170,0
20240105,174300,1519326760,1170,1170,1170,1170,0
20240105,174200,1519326760,1170,1170,1170,1170,0
20240105,174100,1519326760,1170,1170,1170,1170,0
20240105,174000,1519326760,1170,1170,1170,1170,0
20240105,173900,1519326760,1170,1170,1170,1170,0
20240105,173800,1519326760,1170,1170,1170,1170,0
20240105,173700,1519326760,1170,1170,1170,1170,0
20240105,173600,1519326760,1170,1170,1170,1170,0
20240105,173500,1519326760,1170,1170,1170,1170,0
20240105,173400,1519326760,1170,1170,1170,1170,0
20240105,173300,1519326760,1170,1170,1170,1170,0
20240105,173200,1519326760,1170,1170,1170,1170,0
20240105,173100,1519326760,1170,1170,1170,1170,0
20240105,173000,1519326760,1170,1170,1170,1170,0
20240105,172900,1519326760,1170,1170,1170,1170,0
20240105,172800,1519326760,1170,1170,1170,1170,0
20240105,172700,1519326760,1170,1170,1170,1170,0
20240105,172600,1519326760,1170,1170,1170,1170,0
20240105,172500,1519326760,1170,1170,1170,1170,41407
20240105,172400,1519326760,1170,1170,1170,1170,0
20240105,172300,1519326760,1170,1170,1170,1170,0
20240105,172200,1519326760,1170,1170,1170,1170,0
20240105,172100,1519326760,1170,1170,1170,1170,0
20240105,172000,1519326760,1170,1170,1170,1170,0
20240105,171900,1519326760,1170,1170,1170,1170,0
20240105,171800,1519326760,1170,1170,1170,1170,0
20240105,171700,1519326760,1170,1170,1170,1170,0
20240105,171600,1519326760,1170,1170,1170,1170,0
20240105,171500,1519326760,1170,1170,1170,1170,0
20240105,171400,1519326760,1170,1170,1170,1170,0
20240105,171300,1519326760,1170,1170,1170,1170,0
20240105,171200,1519326760,1170,1170,1170,1170,0
20240105,171100,1519326760,1170,1170,1170,1170,0
20240105,171000,1519326760,1170,1170,1170,1170,0
20240105,170900,1519326760,1170,1170,1170,1170,0
20240105,170800,1519326760,1170,1170,1170,1170,0
20240105,170700,1519326760,1170,1170,1170,1170,0
20240105,170600,1519326760,1170,1170,1170,1170,0
20240105,170500,1519326760,1170,1170,1170,1170,0
20240105,170400,1519326760,1170,1170,1170,1170,0
20240105,170300,1519326760,1170,1170,1170,1170,0
20240105,170200,1519326760,1170,1170,1170,1170,0
20240105,170100,1519326760,1170,1170,1170,1170,0
20240105,170000,1519326760,1170,1170,1170,1170,0
20240105,165900,1519326760,1170,1170,1170,1170,0
20240105,165800,1519326760,1170,1170,1170,1170,0
20240105,165700,1519326760,1170,1170,1170,1170,0
20240105,165600,1519326760,1170,1170,1170,1170,0
20240105,165500,1519326760,1170,1170,1170,1170,41407
20240105,165400,1519326760,1170,1170,1170,1170,0
20240105,165300,1519326760,1170,1170,1170,1170,0
20240105,165200,1519326760,1170,1170,1170,1170,0
20240105,165100,1519326760,1170,1170,1170,1170,0
20240105,165000,1519326760,1170,1170,1170,1170,0
20240105,164900,1519326760,1170,1170,1170,1170,0
20240105,164800,1519326760,1170,1170,1170,1170,0
20240105,164700,1519326760,1170,1170,1170,1170,0
20240105,164600,1519326760,1170,1170,1170,1170,0
20240105,164500,1519326760,1170,1170,1170,1170,0
20240105,164400,1519326760,1170,1170,1170,1170,0
20240105,164300,1519326760,1170,1170,1170,1170,0
20240105,164200,1519326760,1170,1170,1170,1170,0
20240105,164100,1519326760,1170,1170,1170,1170,0
20240105,164000,1519326760,1170,1170,1170,1170,0
20240105,163900,1519326760,1170,1170,1170,1170,0
20240105,163800,1519326760,1170,1170,1170,1170,0
20240105,163700,1519326760,1170,1170,1170,1170,0
20240105,163600,1519326760,1170,1170,1170,1170,0
20240105,163500,1519326760,1170,1170,1170,1170,0
20240105,163400,1519326760,1170,1170,1170,1170,0
20240105,163300,1519326760,1170,1170,1170,1170,0
20240105,163200,1519326760,1170,1170,1170,1170,0
20240105,163100,1519326760,1170,1170,1170,1170,0
20240105,163000,1519326760,1170,1170,1170,1170,0
20240105,162900,1519326760,1170,1170,1170,1170,0
20240105,162800,1519326760,1170,1170,1170,1170,0
20240105,162700,1519326760,1170,1170,1170,1170,0
20240105,162600,1519326760,1170,1170,1170,1170,0
20240105,162500,1519326760,1170,1170,1170,1170,41407
20240105,162400,1519326760,1170,1170,1170,1170,0
20240105,162300,1519326760,1170,1170,1170,1170,0
20240105,162200,1519326760,1170,1170,1170,1170,0
20240105,162100,1519326760,1170,1170,1170,1170,0
20240105,162000,1519326760,1170,1170,1170,1170,0
20240105,161900,1519326760,1170,1170,1170,1170,0
20240105,161800,1519326760,1170,1170,1170,1170,0
20240105,161700,1519326760,1170,1170,1170,1170,0
20240105,161600,1519326760,1170,1170,1170,1170,0
20240105,161500,1519326760,1170,1170,1170,1170,0
20240105,161400,1519326760,1170,1170,1170,1170,0
20240105,161300,1519326760,1170,1170,1170,1170,0
20240105,161200,1519326760,1170,1170,1170,1170,0
20240105,161100,1519326760,1170,1170,1170,1170,0
20240105,161000,1519326760,1170,1170,1170,1170,0
20240105,160900,1519326760,1170,1170,1170,1170,0
20240105,160800,1519326760,1170,1170,1170,1170,0
20240105,160700,1519326760,1170,1170,1170,1170,0
20240105,160600,1519326760,1170,1170,1170,1170,0
20240105,160500,1519326760,1170,1170,1170,1170,0
20240105,160400,1519326760,1170,1170,1170,1170,0
20240105,160300,1519326760,1170,1170,1170,1170,0
20240105,160200,1519326760,1170,1170,1170,1170,0
20240105,160100,1519326760,1170,1170,1170,1170,0
20240105,160000,1519326760,1170,1170,1170,1170,0
20240105,155900,1519326760,1170,1170,1170,1170,0
20240105,155800,1519326760,1170,1170,1170,1170,0
20240105,155700,1519326760,1170,1170,1170,1170,0
20240105,155600,1519326760,1170,1170,1170,1170,0
20240105,155500,1519326760,1170,1170,1170,1170,41407
20240105,155400,1519326760,1170,1170,1170,1170,0
20240105,155300,1519326760,1170,1170,1170,1170,0
20240105,155200,1519326760,1170,1170,1170,1170,0
20240105,155100,1519326760,1170,1170,1170,1170,0
20240105,155000,1519326760,1170,1170,1170,1170,0
20240105,154900,1519326760,1170,1170,1170,1170,0
20240105,154800,1519326760,1170,1170,1170,1170,0
20240105,154700,1519326760,1170,1170,1170,1170,0
20240105,154600,1519326760,1170,1170,1170,1170,0
20240105,154500,1519326760,1170,1170,1170,1170,0
20240105,154400,1519326760,1170,1170,1170,1170,0
20240105,154300,1519326760,1170,1170,1170,1170,0
20240105,154200,1519326760,1170,1170,1170,1170,0
20240105,154100,1519326760,1170,1170,1170,1170,0
20240105,154000,1519326760,1170,1170,1170,1170,0
20240105,153900,1519326760,1170,1170,1170,1170,0
20240105,153800,1519326760,1170,1170,1170,1170,0
20240105,153700,1519326760,1170,1170,1170,1170,0
20240105,153600,1519326760,1170,1170,1170,1170,0
20240105,153500,1519326760,1170,1170,1170,1170,0
20240105,153400,1519326760,1170,1170,1170,1170,0
20240105,153300,1519326760,1170,1170,1170,1170,0
20240105,153200,1519326760,1170,1170,1170,1170,0
20240105,153100,1519326760,1170,1170,1170,1170,0
20240105,153000,1519326760,1170,1170,1170,1170,41407
20240105,152900,1470880570,1166,1166,1166,1166,0
20240105,152800,1470880570,1166,1166,1166,1166,0
20240105,152700,1470880570,1166,1166,1166,1166,0
20240105,152600,1470880570,1166,1166,1166,1166,0
20240105,152500,1470880570,1166,1166,1166,1166,0
20240105,152400,1470880570,1166,1166,1166,1166,0
20240105,152300,1470880570,1166,1166,1166,1166,0
20240105,152200,1470880570,1166,1166,1166,1166,0
20240105,152100,1470880570,1166,1166,1166,1166,0
20240105,152000,1470880570,1166,1166,1166,1166,0
20240105,151900,1470880570,1166,1164,1166,1164,1932
20240105,151800,1468631099,1165,1166,1166,1165,6892
20240105,151700,1460601869,1166,1166,1166,1166,505
20240105,151600,1460013039,1166,1165,1166,1165,90
20240105,151500,1459908166,1165,1164,1165,1164,2456
20240105,151400,1457048876,1164,1163,1164,1163,2110
20240105,151300,1454593862,1162,1162,1163,1162,7812
20240105,151200,1445515418,1162,1162,1162,1161,8100
20240105,151100,1436108833,1162,1163,1164,1162,14483
20240105,151000,1419278575,1163,1162,1163,1162,4813
20240105,150900,1413685056,1163,1164,1164,1163,17295
20240105,150800,1393570926,1164,1163,1164,1163,1831
20240105,150700,1391439754,1164,1164,1164,1164,999
20240105,150600,1390276918,1164,1164,1164,1164,833
20240105,150500,1389307306,1163,1165,1165,1163,7114
20240105,150400,1381026089,1165,1165,1165,1165,616
20240105,150300,1380308449,1164,1164,1164,1164,101
20240105,150200,1380190885,1165,1165,1165,1164,446
20240105,150100,1379671444,1164,1163,1164,1163,299
20240105,150000,1379323508,1164,1164,1164,1164,442
20240105,145900,1378809020,1164,1164,1164,1163,5724
20240105,145800,1372147415,1164,1164,1165,1164,816
20240105,145700,1371197171,1164,1164,1164,1163,3001
20240105,145600,1367704434,1165,1165,1165,1165,576
20240105,145500,1367033394,1165,1164,1165,1164,2805
20240105,145400,1363766569,1165,1164,1165,1164,626
20240105,145300,1363037805,1163,1164,1164,1163,606
20240105,145200,1362332521,1164,1164,1164,1164,221
20240105,145100,1362075277,1164,1164,1164,1164,236
20240105,145000,1361800573,1163,1163,1163,1163,2872
20240105,144900,1358460437,1162,1163,1163,1162,1561
20240105,144800,1356646495,1162,1162,1162,1162,100
20240105,144700,1356530295,1162,1163,1163,1162,1200
20240105,144600,1355135495,1163,1164,1164,1163,55
20240105,144500,1355071515,1163,1164,1164,1163,5651
20240105,144400,1348499349,1164,1164,1164,1164,681
20240105,144300,1347706665,1164,1163,1165,1163,960
20240105,144200,1346589299,1165,1163,1165,1163,5411
20240105,144100,1340295784,1164,1164,1165,1163,2641
20240105,144000,1337222584,1164,1164,1164,1163,1245
20240105,143900,1335773549,1164,1163,1164,1163,424
20240105,143800,1335280434,1163,1164,1164,1163,1569
20240105,143700,1333455184,1164,1163,1164,1163,811
20240105,143600,1332511394,1163,1164,1164,1163,356
20240105,143500,1332097352,1165,1163,1165,1163,9742
20240105,143400,1320765363,1163,1163,1164,1163,487
20240105,143300,1320198977,1165,1163,1165,1163,2913
20240105,143200,1316809108,1163,1164,1164,1163,350
20240105,143100,1316402008,1163,1163,1163,1163,4859
20240105,143000,1310750991,1163,1163,1163,1163,1327
20240105,142900,1309207690,1163,1163,1163,1163,571
20240105,142800,1308543617,1162,1164,1164,1162,1256
20240105,142700,1307082857,1164,1164,1164,1164,105
20240105,142600,1306960637,1164,1163,1164,1163,1055
20240105,142500,1305733662,1163,1163,1163,1163,614
20240105,142400,1305019580,1163,1164,1164,1163,9113
20240105,142300,1294421141,1163,1164,1164,1163,525
20240105,142200,1293810409,1163,1164,1164,1163,394
20240105,142100,1293351893,1163,1164,1165,1163,278
20240105,142000,1293028523,1164,1165,1165,1164,104
20240105,141900,1292907466,1162,1162,1162,1162,302
20240105,141800,1292556542,1162,1162,1162,1162,100
20240105,141700,1292440342,1162,1162,1162,1162,1233
20240105,141600,1291007596,1163,1164,1164,1163,291
20240105,141500,1290669123,1164,1165,1165,1164,5
20240105,141400,1290663299,1161,1166,1166,1161,7069
20240105,141300,1282446367,1166,1166,1166,1166,346
20240105,141200,1282042931,1166,1166,1166,1166,1952
20240105,141100,1279766899,1166,1165,1166,1165,258
20240105,141000,1279466122,1165,1165,1165,1165,100
20240105,140900,1279349622,1165,1164,1165,1164,969
20240105,140800,1278220901,1164,1164,1164,1164,1100
20240105,140700,1276940501,1164,1163,1164,1163,3994
20240105,140600,1272293950,1163,1163,1163,1163,2440
20240105,140500,1269456230,1163,1163,1163,1163,440
20240105,140400,1268944510,1162,1163,1163,1162,2422
20240105,140300,1266127784,1163,1163,1163,1163,1000
20240105,140200,1264964784,1163,1162,1163,1162,105
20240105,140100,1264842769,1162,1162,1162,1162,1184
20240105,140000,1263466961,1162,1162,1162,1161,5547
20240105,135900,1257021726,1161,1162,1162,1161,4912
20240105,135800,1251316802,1162,1162,1162,1161,2733
20240105,135700,1248141058,1162,1162,1162,1162,2600
20240105,135600,1245119858,1162,1163,1163,1162,4040
20240105,135500,1240425374,1163,1163,1163,1163,457
20240105,135400,1239893883,1163,1162,1163,1162,115
20240105,135300,1239760153,1162,1164,1164,1162,818
20240105,135200,1238809410,1164,1164,1164,1164,1355
20240105,135100,1237232190,1164,1164,1164,1164,18
20240105,135000,1237211238,1162,1162,1162,1162,165
20240105,134900,1237019508,1162,1162,1162,1162,4007
20240105,134800,1232363374,1162,1162,1162,1161,1024
20240105,134700,1231173736,1162,1162,1162,1162,4967
20240105,134600,1225402082,1163,1164,1164,1163,3607
20240105,134500,1221204539,1163,1163,1163,1163,3948
20240105,134400,1216613015,1164,1164,1164,1164,15
20240105,134300,1216595555,1164,1164,1164,1163,2689
20240105,134200,1213465619,1164,1164,1164,1164,500
20240105,134100,1212883619,1164,1164,1164,1164,1
20240105,134000,1212882455,1163,1163,1164,1163,1239
20240105,133900,1211441434,1163,1163,1163,1163,1835
20240105,133800,1209307329,1163,1164,1164,1162,245
20240105,133700,1209022479,1162,1163,1164,1162,693
20240105,133600,1208216519,1163,1163,1163,1163,100
20240105,133500,1208100219,1163,1163,1163,1163,699
20240105,133400,1207287282,1163,1163,1163,1163,100
20240105,133300,1207170982,1163,1163,1163,1163,1318
20240105,133200,1205638148,1163,1163,1163,1163,1
20240105,133100,1205636985,1163,1163,1164,1163,2002
20240105,133000,1203308655,1163,1163,1163,1163,21
20240105,132900,1203284232,1163,1164,1164,1163,244
20240105,132800,1203000448,1164,1162,1164,1162,1640
20240105,132700,1201093308,1163,1163,1163,1162,203
20240105,132600,1200857319,1162,1162,1162,1162,623
20240105,132500,1200133393,1163,1163,1163,1162,334
20240105,132400,1199745024,1164,1164,1164,1164,41
20240105,132300,1199697300,1165,1165,1165,1162,2821
20240105,132200,1196417735,1165,1162,1165,1162,88
20240105,132100,1196315470,1162,1162,1163,1162,129
20240105,132000,1196165552,1165,1162,1165,1160,10279
20240105,131900,1184233850,1165,1164,1165,1161,2539
20240105,131800,1181284241,1165,1165,1165,1165,7
20240105,131700,1181276086,1163,1163,1163,1161,23609
20240105,131600,1153848840,1163,1163,1163,1163,580
20240105,131500,1153174300,1162,1164,1164,1162,11060
20240105,131400,1140310756,1164,1164,1164,1163,221
20240105,131300,1140053546,1164,1164,1164,1164,700
20240105,131200,1139238746,1164,1163,1164,1163,5917
20240105,131100,1132353769,1164,1165,1165,1164,366
20240105,131000,1131927406,1165,1165,1165,1165,42
20240105,130900,1131878476,1165,1163,1165,1163,2333
20240105,130800,1129160781,1163,1163,1163,1163,4500
20240105,130700,1123927281,1162,1162,1165,1162,653
20240105,130600,1123168486,1163,1165,1165,1162,1945
20240105,130500,1120907250,1165,1166,1166,1162,11057
20240105,130400,1108046547,1166,1164,1166,1164,140
20240105,130300,1107883537,1164,1164,1164,1163,6593
20240105,130200,1100212222,1164,1166,1167,1164,4578
20240105,130100,1094882766,1167,1166,1167,1164,3058
20240105,130000,1091319400,1165,1165,1166,1165,2671
20240105,125900,1088207626,1165,1165,1166,1164,14220
20240105,125800,1071645217,1165,1166,1166,1165,8293
20240105,125700,1061981542,1167,1167,1167,1166,6914
20240105,125600,1053919717,1167,1168,1168,1167,232
20240105,125500,1053648958,1168,1169,1169,1167,19038
20240105,125400,1031417472,1169,1170,1170,1169,513
20240105,125300,1030817704,1170,1171,1171,1170,1673
20240105,125200,1028860173,1171,1171,1171,1171,10
20240105,125100,1028848463,1171,1171,1171,1171,32
20240105,125000,1028810991,1172,1172,1172,1172,0
20240105,124900,1028810991,1172,1172,1172,1172,89
20240105,124800,1028706683,1172,1172,1172,1172,0
20240105,124700,1028706683,1172,1172,1172,1168,406
20240105,124600,1028231530,1172,1173,1173,1172,115
20240105,124500,1028096740,1172,1171,1172,1171,3266
20240105,124400,1024271693,1171,1171,1171,1171,244
20240105,124300,1023985969,1171,1171,1171,1171,205
20240105,124200,1023745914,1171,1171,1171,1171,743
20240105,124100,1022875861,1171,1171,1171,1171,1105
20240105,124000,1021581906,1171,1169,1171,1169,253
20240105,123900,1021286139,1169,1169,1169,1168,1555
20240105,123800,1019468848,1168,1171,1171,1168,1272
20240105,123700,1017983062,1171,1171,1171,1171,0
20240105,123600,1017983062,1171,1171,1171,1171,323
20240105,123500,1017604829,1171,1171,1171,1169,1145
20240105,123400,1016265448,1171,1171,1171,1171,110
20240105,123300,1016136638,1171,1171,1171,1171,206
20240105,123200,1015895412,1172,1168,1172,1168,7611
20240105,123100,1006984534,1168,1168,1168,1168,1836
20240105,123000,1004840086,1168,1169,1169,1168,56
20240105,122900,1004774672,1169,1170,1170,1167,2250
20240105,122800,1002147921,1170,1170,1170,1170,727
20240105,122700,1001297331,1170,1167,1170,1166,1800
20240105,122600,999195321,1166,1166,1166,1166,1100
20240105,122500,997912721,1165,1170,1170,1165,1000
20240105,122400,996746221,1170,1165,1170,1165,519
20240105,122300,996139112,1165,1167,1172,1165,31934
20240105,122200,958922838,1167,1167,1167,1167,150
20240105,122100,958747788,1166,1173,1173,1166,18904
20240105,122000,936681821,1173,1173,1173,1173,100
20240105,121900,936564521,1173,1173,1173,1173,116
20240105,121800,936428453,1169,1169,1169,1169,0
20240105,121700,936428453,1169,1169,1170,1169,530
20240105,121600,935808882,1169,1173,1173,1169,148
20240105,121500,935635667,1175,1169,1175,1169,200
20240105,121400,935400987,1167,1167,1167,1167,3100
20240105,121300,931783287,1167,1170,1170,1167,1384
20240105,121200,930165528,1169,1179,1179,1169,50000
20240105,121100,871543772,1180,1180,1180,1180,10
20240105,121000,871531972,1182,1180,1182,1180,433
20240105,120900,871020326,1180,1180,1180,1180,179
20240105,120800,870809106,1179,1178,1179,1178,2317
20240105,120700,868077480,1178,1178,1178,1178,64
20240105,120600,868002088,1176,1176,1176,1176,13
20240105,120500,867986800,1178,1175,1178,1175,68
20240105,120400,867906746,1175,1175,1175,1175,100
20240105,120300,867789246,1175,1175,1175,1175,109
20240105,120200,867661171,1178,1175,1178,1175,101
20240105,120100,867542493,1175,1175,1175,1175,1000
20240105,120000,866367493,1175,1176,1176,1175,100
20240105,115900,866249991,1175,1176,1176,1175,103
20240105,115800,866128964,1175,1175,1175,1175,0
20240105,115700,866128964,1175,1179,1179,1175,4102
20240105,115600,861309104,1179,1176,1179,1176,2295
20240105,115500,858609732,1176,1177,1177,1176,758
20240105,115400,857718322,1176,1176,1176,1176,622
20240105,115300,856986850,1176,1176,1176,1175,3930
20240105,115200,852368994,1176,1176,1176,1176,1169
20240105,115100,850994250,1176,1179,1179,1176,439
20240105,115000,850477732,1178,1179,1179,1178,328
20240105,114900,850091320,1179,1179,1179,1179,1
20240105,114800,850090141,1178,1178,1178,1178,100
20240105,114700,849972341,1178,1178,1178,1178,2727
20240105,114600,846759935,1178,1177,1178,1177,622
20240105,114500,846027819,1178,1178,1178,1178,3
20240105,114400,846024285,1178,1180,1180,1178,4
20240105,114300,846019569,1180,1180,1180,1180,0
20240105,114200,846019569,1180,1179,1180,1177,22001
20240105,114100,820077507,1179,1178,1179,1178,331
20240105,114000,819687588,1179,1179,1179,1179,12
20240105,113900,819673440,1178,1178,1178,1178,152
20240105,113800,819494384,1179,1178,1179,1178,15
20240105,113700,819476712,1178,1179,1179,1178,69
20240105,113600,819395375,1179,1179,1179,1179,142
20240105,113500,819227957,1179,1179,1179,1179,0
20240105,113400,819227957,1179,1176,1179,1176,356
20240105,113300,818809001,1176,1178,1178,1176,13173
20240105,113200,803296039,1179,1180,1180,1179,2471
20240105,113100,800382700,1180,1180,1180,1180,0
20240105,113000,800382700,1180,1180,1180,1180,420
20240105,112900,799887100,1180,1180,1180,1180,4
20240105,112800,799882380,1179,1179,1179,1179,104
20240105,112700,799759764,1179,1180,1180,1179,2420
20240105,112600,796906582,1179,1179,1179,1179,100
20240105,112500,796788682,1179,1180,1180,1179,1822
20240105,112400,794639152,1180,1180,1180,1180,4
20240105,112300,794634432,1180,1180,1180,1180,204
20240105,112200,794393712,1180,1180,1180,1180,470
20240105,112100,793839112,1180,1179,1180,1179,121
20240105,112000,793696409,1180,1180,1180,1180,1203
20240105,111900,792276869,1180,1180,1180,1180,1
20240105,111800,792275689,1180,1180,1180,1180,2131
20240105,111700,789761109,1180,1180,1180,1180,3000
20240105,111600,786221109,1180,1179,1180,1179,2424
20240105,111500,783362789,1179,1180,1180,1179,557
20240105,111400,782705986,1180,1180,1180,1180,106
20240105,111300,782580906,1180,1182,1182,1180,3322
20240105,111200,778659332,1182,1182,1182,1182,1
20240105,111100,778658150,1182,1182,1182,1182,512
20240105,111000,778052966,1182,1182,1182,1182,432
20240105,110900,777542342,1182,1183,1183,1182,2816
20240105,110800,774213829,1182,1182,1182,1182,1200
20240105,110700,772795429,1184,1183,1184,1182,1542
20240105,110600,770971375,1183,1183,1183,1183,2012
20240105,110500,768591179,1183,1181,1183,1181,90
20240105,110400,768484812,1181,1182,1182,1181,1154
20240105,110300,767121318,1182,1183,1183,1182,352
20240105,110200,766705202,1183,1182,1183,1182,42
20240105,110100,766655519,1183,1183,1183,1182,633
20240105,110000,765907083,1183,1184,1184,1183,29
20240105,105900,765872774,1184,1183,1184,1183,196
20240105,105800,765640847,1183,1184,1184,1183,111
20240105,105700,765509523,1183,1183,1183,1183,989
20240105,105600,764339536,1184,1185,1185,1184,3216
20240105,105500,760531790,1184,1184,1184,1184,1204
20240105,105400,759106254,1185,1187,1187,1185,10039
20240105,105300,747205507,1186,1185,1186,1185,238
20240105,105200,746923378,1186,1186,1186,1185,5969
20240105,105100,739845469,1187,1188,1188,1187,3342
20240105,105000,735876315,1188,1187,1188,1186,863
20240105,104900,734852130,1188,1188,1188,1187,1268
20240105,104800,733346961,1188,1188,1188,1188,624
20240105,104700,732605649,1188,1189,1189,1188,874
20240105,104600,731567182,1189,1189,1189,1189,809
20240105,104500,730605281,1189,1189,1189,1189,363
20240105,104400,730173674,1189,1188,1189,1188,374
20240105,104300,729729354,1187,1186,1187,1186,3418
20240105,104200,725673763,1186,1184,1186,1184,1141
20240105,104100,724321570,1184,1184,1184,1184,1297
20240105,104000,722785922,1184,1184,1184,1184,8
20240105,103900,722776450,1185,1185,1185,1185,261
20240105,103800,722467165,1185,1185,1185,1185,1162
20240105,103700,721090195,1185,1185,1185,1185,11
20240105,103600,721077160,1185,1185,1185,1182,2456
20240105,103500,718173531,1185,1183,1185,1183,2110
20240105,103400,715677381,1183,1183,1183,1183,464
20240105,103300,715128469,1183,1183,1183,1182,25
20240105,103200,715098899,1186,1186,1186,1186,85
20240105,103100,714998089,1182,1188,1188,1181,9303
20240105,103000,703997325,1185,1189,1189,1185,9884
20240105,102900,692282236,1189,1188,1189,1188,115
20240105,102800,692145597,1188,1187,1188,1185,2666
20240105,102700,688981012,1188,1187,1188,1187,103
20240105,102600,688858649,1190,1190,1190,1187,1242
20240105,102500,687382423,1190,1191,1191,1187,236
20240105,102400,687101875,1187,1189,1189,1187,568
20240105,102300,686427224,1189,1192,1192,1189,645
20240105,102200,685658399,1192,1188,1195,1187,1633
20240105,102100,683709578,1192,1195,1195,1192,983
20240105,102000,682537650,1185,1203,1203,1185,32096
20240105,101900,644341869,1201,1191,1204,1186,29667
20240105,101800,608773174,1192,1200,1200,1178,33341
20240105,101700,569335151,1200,1186,1202,1181,30907
20240105,101600,532365750,1183,1197,1202,1171,69421
20240105,101500,450034676,1197,1196,1198,1185,10738
20240105,101400,437187991,1197,1180,1200,1180,33035
20240105,101300,397693139,1180,1186,1186,1170,2374
20240105,101200,394906525,1166,1183,1183,1166,33621
20240105,101100,355453088,1182,1189,1189,1182,9210
20240105,101000,344516498,1188,1186,1200,1186,10642
20240105,100900,331757851,1186,1180,1198,1180,22760
20240105,100800,304805377,1180,1181,1181,1180,742
20240105,100700,303929617,1181,1179,1181,1179,2168
20240105,100600,301372300,1179,1175,1180,1175,20998
20240105,100500,276650794,1175,1175,1175,1175,1381
20240105,100400,275028119,1175,1172,1175,1172,4745
20240105,100300,269464358,1172,1172,1173,1172,920
20240105,100200,268386116,1175,1175,1175,1175,301
20240105,100100,268032441,1175,1175,1175,1167,10962
20240105,100000,255214942,1172,1171,1172,1171,44
20240105,095900,255163414,1171,1171,1171,1171,1040
20240105,095800,253945574,1171,1172,1172,1169,5412
20240105,095700,247612784,1172,1172,1172,1172,1968
20240105,095600,245306288,1172,1172,1173,1172,2472
20240105,095500,242408492,1172,1172,1174,1172,2589
20240105,095400,239373977,1173,1173,1174,1173,4217
20240105,095300,234427235,1175,1175,1175,1175,0
20240105,095200,234427235,1175,1175,1175,1173,829
20240105,095100,233454132,1175,1175,1175,1172,2258
20240105,095000,230804037,1175,1175,1175,1175,3229
20240105,094900,227009962,1176,1175,1176,1175,2245
20240105,094800,224370924,1176,1176,1177,1176,4960
20240105,094700,218537925,1177,1175,1177,1175,7127
20240105,094600,210155432,1175,1176,1177,1175,6632
20240105,094500,202361741,1177,1176,1177,1176,2145
20240105,094400,199838164,1176,1175,1176,1175,132
20240105,094300,199683032,1175,1175,1176,1175,694
20240105,094200,198867580,1175,1175,1175,1175,1021
20240105,094100,197667905,1175,1175,1175,1174,1357
20240105,094000,196074238,1175,1176,1176,1174,1568
20240105,093900,194232308,1176,1176,1176,1175,783
20240105,093800,193312200,1176,1177,1177,1175,146
20240105,093700,193140504,1176,1176,1177,1176,1313
20240105,093600,191595524,1177,1175,1177,1175,691
20240105,093500,190783567,1175,1178,1178,1174,2216
20240105,093400,188179209,1178,1176,1178,1176,2027
20240105,093300,185792291,1179,1177,1179,1175,5783
20240105,093200,178984627,1177,1175,1177,1175,1733
20240105,093100,176947077,1175,1175,1175,1175,250
20240105,093000,176653327,1175,1175,1175,1174,266
20240105,092900,176340875,1176,1175,1176,1175,11
20240105,092800,176327941,1174,1176,1176,1174,4332
20240105,092700,171237614,1175,1175,1177,1175,8397
20240105,092600,161367309,1175,1174,1175,1174,713
20240105,092500,160530033,1174,1175,1176,1174,2030
20240105,092400,158145451,1175,1174,1175,1174,731
20240105,092300,157286926,1175,1175,1175,1175,1177
20240105,092200,155903951,1175,1175,1175,1175,105
20240105,092100,155780576,1175,1172,1176,1172,20324
20240105,092000,131922761,1172,1172,1172,1171,722
20240105,091900,131076578,1172,1172,1172,1172,868
20240105,091800,130059282,1172,1172,1172,1171,1695
20240105,091700,128073132,1172,1172,1172,1172,2849
20240105,091600,124734104,1173,1170,1173,1170,4828
20240105,091500,119080913,1168,1168,1168,1168,1366
20240105,091400,117485425,1168,1164,1168,1164,1277
20240105,091300,115998731,1164,1165,1168,1164,5764
20240105,091200,109282928,1165,1164,1165,1164,2362
20240105,091100,106532410,1164,1164,1166,1164,7724
20240105,091000,97539616,1164,1160,1164,1160,6411
20240105,090900,90100716,1160,1164,1165,1159,8781
20240105,090800,79904013,1165,1165,1165,1159,21140
20240105,090700,55377090,1167,1162,1167,1161,3587
20240105,090600,51211629,1161,1172,1172,1160,7665
20240105,090500,42297074,1165,1165,1172,1165,3794
20240105,090400,37877057,1166,1170,1170,1166,5467
20240105,090300,31500275,1170,1170,1170,1168,7628
20240105,090200,22583791,1171,1171,1174,1170,2252
20240105,090100,19945418,1170,1174,1174,1170,2215
20240105,090000,17353468,1175,1174,1175,1170,14787