stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185500,1313136917,1167,1167,1167,1167,7972
20240108,185400,1313136917,1167,1167,1167,1167,0
20240108,185300,1313136917,1167,1167,1167,1167,0
20240108,185200,1313136917,1167,1167,1167,1167,0
20240108,185100,1313136917,1167,1167,1167,1167,0
20240108,185000,1313136917,1167,1167,1167,1167,0
20240108,184900,1313136917,1167,1167,1167,1167,0
20240108,184800,1313136917,1167,1167,1167,1167,0
20240108,184700,1313136917,1167,1167,1167,1167,0
20240108,184600,1313136917,1167,1167,1167,1167,0
20240108,184500,1313136917,1167,1167,1167,1167,0
20240108,184400,1313136917,1167,1167,1167,1167,0
20240108,184300,1313136917,1167,1167,1167,1167,0
20240108,184200,1313136917,1167,1167,1167,1167,0
20240108,184100,1313136917,1167,1167,1167,1167,0
20240108,184000,1313136917,1167,1167,1167,1167,0
20240108,183900,1313136917,1167,1167,1167,1167,0
20240108,183800,1313136917,1167,1167,1167,1167,0
20240108,183700,1313136917,1167,1167,1167,1167,0
20240108,183600,1313136917,1167,1167,1167,1167,0
20240108,183500,1313136917,1167,1167,1167,1167,0
20240108,183400,1313136917,1167,1167,1167,1167,0
20240108,183300,1313136917,1167,1167,1167,1167,0
20240108,183200,1313136917,1167,1167,1167,1167,0
20240108,183100,1313136917,1167,1167,1167,1167,0
20240108,183000,1313136917,1167,1167,1167,1167,0
20240108,182900,1313136917,1167,1167,1167,1167,0
20240108,182800,1313136917,1167,1167,1167,1167,0
20240108,182700,1313136917,1167,1167,1167,1167,0
20240108,182600,1313136917,1167,1167,1167,1167,0
20240108,182500,1313136917,1167,1167,1167,1167,7972
20240108,182400,1313136917,1167,1167,1167,1167,0
20240108,182300,1313136917,1167,1167,1167,1167,0
20240108,182200,1313136917,1167,1167,1167,1167,0
20240108,182100,1313136917,1167,1167,1167,1167,0
20240108,182000,1313136917,1167,1167,1167,1167,0
20240108,181900,1313136917,1167,1167,1167,1167,0
20240108,181800,1313136917,1167,1167,1167,1167,0
20240108,181700,1313136917,1167,1167,1167,1167,0
20240108,181600,1313136917,1167,1167,1167,1167,0
20240108,181500,1313136917,1167,1167,1167,1167,0
20240108,181400,1313136917,1167,1167,1167,1167,0
20240108,181300,1313136917,1167,1167,1167,1167,0
20240108,181200,1313136917,1167,1167,1167,1167,0
20240108,181100,1313136917,1167,1167,1167,1167,0
20240108,181000,1313136917,1167,1167,1167,1167,0
20240108,180900,1313136917,1167,1167,1167,1167,0
20240108,180800,1313136917,1167,1167,1167,1167,0
20240108,180700,1313136917,1167,1167,1167,1167,0
20240108,180600,1313136917,1167,1167,1167,1167,0
20240108,180500,1313136917,1167,1167,1167,1167,0
20240108,180400,1313136917,1167,1167,1167,1167,0
20240108,180300,1313136917,1167,1167,1167,1167,0
20240108,180200,1313136917,1167,1167,1167,1167,0
20240108,180100,1313136917,1167,1167,1167,1167,0
20240108,180000,1313136917,1167,1167,1167,1167,0
20240108,175900,1313136917,1167,1167,1167,1167,0
20240108,175800,1313136917,1167,1167,1167,1167,0
20240108,175700,1313136917,1167,1167,1167,1167,0
20240108,175600,1313136917,1167,1167,1167,1167,0
20240108,175500,1313136917,1167,1167,1167,1167,7972
20240108,175400,1313136917,1167,1167,1167,1167,0
20240108,175300,1313136917,1167,1167,1167,1167,0
20240108,175200,1313136917,1167,1167,1167,1167,0
20240108,175100,1313136917,1167,1167,1167,1167,0
20240108,175000,1313136917,1167,1167,1167,1167,0
20240108,174900,1313136917,1167,1167,1167,1167,0
20240108,174800,1313136917,1167,1167,1167,1167,0
20240108,174700,1313136917,1167,1167,1167,1167,0
20240108,174600,1313136917,1167,1167,1167,1167,0
20240108,174500,1313136917,1167,1167,1167,1167,0
20240108,174400,1313136917,1167,1167,1167,1167,0
20240108,174300,1313136917,1167,1167,1167,1167,0
20240108,174200,1313136917,1167,1167,1167,1167,0
20240108,174100,1313136917,1167,1167,1167,1167,0
20240108,174000,1313136917,1167,1167,1167,1167,0
20240108,173900,1313136917,1167,1167,1167,1167,0
20240108,173800,1313136917,1167,1167,1167,1167,0
20240108,173700,1313136917,1167,1167,1167,1167,0
20240108,173600,1313136917,1167,1167,1167,1167,0
20240108,173500,1313136917,1167,1167,1167,1167,0
20240108,173400,1313136917,1167,1167,1167,1167,0
20240108,173300,1313136917,1167,1167,1167,1167,0
20240108,173200,1313136917,1167,1167,1167,1167,0
20240108,173100,1313136917,1167,1167,1167,1167,0
20240108,173000,1313136917,1167,1167,1167,1167,0
20240108,172900,1313136917,1167,1167,1167,1167,0
20240108,172800,1313136917,1167,1167,1167,1167,0
20240108,172700,1313136917,1167,1167,1167,1167,0
20240108,172600,1313136917,1167,1167,1167,1167,0
20240108,172500,1313136917,1167,1167,1167,1167,7972
20240108,172400,1313136917,1167,1167,1167,1167,0
20240108,172300,1313136917,1167,1167,1167,1167,0
20240108,172200,1313136917,1167,1167,1167,1167,0
20240108,172100,1313136917,1167,1167,1167,1167,0
20240108,172000,1313136917,1167,1167,1167,1167,0
20240108,171900,1313136917,1167,1167,1167,1167,0
20240108,171800,1313136917,1167,1167,1167,1167,0
20240108,171700,1313136917,1167,1167,1167,1167,0
20240108,171600,1313136917,1167,1167,1167,1167,0
20240108,171500,1313136917,1167,1167,1167,1167,0
20240108,171400,1313136917,1167,1167,1167,1167,0
20240108,171300,1313136917,1167,1167,1167,1167,0
20240108,171200,1313136917,1167,1167,1167,1167,0
20240108,171100,1313136917,1167,1167,1167,1167,0
20240108,171000,1313136917,1167,1167,1167,1167,0
20240108,170900,1313136917,1167,1167,1167,1167,0
20240108,170800,1313136917,1167,1167,1167,1167,0
20240108,170700,1313136917,1167,1167,1167,1167,0
20240108,170600,1313136917,1167,1167,1167,1167,0
20240108,170500,1313136917,1167,1167,1167,1167,0
20240108,170400,1313136917,1167,1167,1167,1167,0
20240108,170300,1313136917,1167,1167,1167,1167,0
20240108,170200,1313136917,1167,1167,1167,1167,0
20240108,170100,1313136917,1167,1167,1167,1167,0
20240108,170000,1313136917,1167,1167,1167,1167,0
20240108,165900,1313136917,1167,1167,1167,1167,0
20240108,165800,1313136917,1167,1167,1167,1167,0
20240108,165700,1313136917,1167,1167,1167,1167,0
20240108,165600,1313136917,1167,1167,1167,1167,0
20240108,165500,1313136917,1167,1167,1167,1167,7972
20240108,165400,1313136917,1167,1167,1167,1167,0
20240108,165300,1313136917,1167,1167,1167,1167,0
20240108,165200,1313136917,1167,1167,1167,1167,0
20240108,165100,1313136917,1167,1167,1167,1167,0
20240108,165000,1313136917,1167,1167,1167,1167,0
20240108,164900,1313136917,1167,1167,1167,1167,0
20240108,164800,1313136917,1167,1167,1167,1167,0
20240108,164700,1313136917,1167,1167,1167,1167,0
20240108,164600,1313136917,1167,1167,1167,1167,0
20240108,164500,1313136917,1167,1167,1167,1167,0
20240108,164400,1313136917,1167,1167,1167,1167,0
20240108,164300,1313136917,1167,1167,1167,1167,0
20240108,164200,1313136917,1167,1167,1167,1167,0
20240108,164100,1313136917,1167,1167,1167,1167,0
20240108,164000,1313136917,1167,1167,1167,1167,0
20240108,163900,1313136917,1167,1167,1167,1167,0
20240108,163800,1313136917,1167,1167,1167,1167,0
20240108,163700,1313136917,1167,1167,1167,1167,0
20240108,163600,1313136917,1167,1167,1167,1167,0
20240108,163500,1313136917,1167,1167,1167,1167,0
20240108,163400,1313136917,1167,1167,1167,1167,0
20240108,163300,1313136917,1167,1167,1167,1167,0
20240108,163200,1313136917,1167,1167,1167,1167,0
20240108,163100,1313136917,1167,1167,1167,1167,0
20240108,163000,1313136917,1167,1167,1167,1167,0
20240108,162900,1313136917,1167,1167,1167,1167,0
20240108,162800,1313136917,1167,1167,1167,1167,0
20240108,162700,1313136917,1167,1167,1167,1167,0
20240108,162600,1313136917,1167,1167,1167,1167,0
20240108,162500,1313136917,1167,1167,1167,1167,7972
20240108,162400,1313136917,1167,1167,1167,1167,0
20240108,162300,1313136917,1167,1167,1167,1167,0
20240108,162200,1313136917,1167,1167,1167,1167,0
20240108,162100,1313136917,1167,1167,1167,1167,0
20240108,162000,1313136917,1167,1167,1167,1167,0
20240108,161900,1313136917,1167,1167,1167,1167,0
20240108,161800,1313136917,1167,1167,1167,1167,0
20240108,161700,1313136917,1167,1167,1167,1167,0
20240108,161600,1313136917,1167,1167,1167,1167,0
20240108,161500,1313136917,1167,1167,1167,1167,0
20240108,161400,1313136917,1167,1167,1167,1167,0
20240108,161300,1313136917,1167,1167,1167,1167,0
20240108,161200,1313136917,1167,1167,1167,1167,0
20240108,161100,1313136917,1167,1167,1167,1167,0
20240108,161000,1313136917,1167,1167,1167,1167,0
20240108,160900,1313136917,1167,1167,1167,1167,0
20240108,160800,1313136917,1167,1167,1167,1167,0
20240108,160700,1313136917,1167,1167,1167,1167,0
20240108,160600,1313136917,1167,1167,1167,1167,0
20240108,160500,1313136917,1167,1167,1167,1167,0
20240108,160400,1313136917,1167,1167,1167,1167,0
20240108,160300,1313136917,1167,1167,1167,1167,0
20240108,160200,1313136917,1167,1167,1167,1167,0
20240108,160100,1313136917,1167,1167,1167,1167,0
20240108,160000,1313136917,1167,1167,1167,1167,0
20240108,155900,1313136917,1167,1167,1167,1167,0
20240108,155800,1313136917,1167,1167,1167,1167,0
20240108,155700,1313136917,1167,1167,1167,1167,0
20240108,155600,1313136917,1167,1167,1167,1167,0
20240108,155500,1313136917,1167,1167,1167,1167,7972
20240108,155400,1313136917,1167,1167,1167,1167,0
20240108,155300,1313136917,1167,1167,1167,1167,0
20240108,155200,1313136917,1167,1167,1167,1167,0
20240108,155100,1313136917,1167,1167,1167,1167,0
20240108,155000,1313136917,1167,1167,1167,1167,0
20240108,154900,1313136917,1167,1167,1167,1167,0
20240108,154800,1313136917,1167,1167,1167,1167,0
20240108,154700,1313136917,1167,1167,1167,1167,0
20240108,154600,1313136917,1167,1167,1167,1167,0
20240108,154500,1313136917,1167,1167,1167,1167,0
20240108,154400,1313136917,1167,1167,1167,1167,0
20240108,154300,1313136917,1167,1167,1167,1167,0
20240108,154200,1313136917,1167,1167,1167,1167,0
20240108,154100,1313136917,1167,1167,1167,1167,0
20240108,154000,1313136917,1167,1167,1167,1167,0
20240108,153900,1313136917,1167,1167,1167,1167,0
20240108,153800,1313136917,1167,1167,1167,1167,0
20240108,153700,1313136917,1167,1167,1167,1167,0
20240108,153600,1313136917,1167,1167,1167,1167,0
20240108,153500,1313136917,1167,1167,1167,1167,0
20240108,153400,1313136917,1167,1167,1167,1167,0
20240108,153300,1313136917,1167,1167,1167,1167,0
20240108,153200,1313136917,1167,1167,1167,1167,0
20240108,153100,1313136917,1167,1167,1167,1167,0
20240108,153000,1313136917,1167,1167,1167,1167,7972
20240108,152900,1303833593,1167,1167,1167,1167,0
20240108,152800,1303833593,1167,1167,1167,1167,0
20240108,152700,1303833593,1167,1167,1167,1167,0
20240108,152600,1303833593,1167,1167,1167,1167,0
20240108,152500,1303833593,1167,1167,1167,1167,0
20240108,152400,1303833593,1167,1167,1167,1167,0
20240108,152300,1303833593,1167,1167,1167,1167,0
20240108,152200,1303833593,1167,1167,1167,1167,0
20240108,152100,1303833593,1167,1167,1167,1167,0
20240108,152000,1303833593,1167,1167,1167,1167,0
20240108,151900,1303833593,1167,1167,1167,1166,1975
20240108,151800,1301529403,1167,1166,1167,1166,3045
20240108,151700,1297978494,1166,1166,1166,1166,820
20240108,151600,1297022374,1165,1165,1165,1165,1530
20240108,151500,1295239924,1166,1166,1167,1166,3227
20240108,151400,1291476242,1166,1166,1166,1166,2316
20240108,151300,1288775786,1167,1167,1167,1167,202
20240108,151200,1288540052,1166,1166,1166,1166,1306
20240108,151100,1287017256,1166,1166,1166,1165,416
20240108,151000,1286532319,1165,1166,1166,1165,2837
20240108,150900,1283226777,1166,1165,1166,1165,4546
20240108,150800,1277930190,1165,1166,1166,1165,1694
20240108,150700,1275955911,1166,1166,1166,1166,10
20240108,150600,1275944251,1166,1165,1166,1165,705
20240108,150500,1275122911,1165,1165,1165,1164,646
20240108,150400,1274370324,1165,1165,1165,1165,49
20240108,150300,1274313239,1165,1165,1165,1164,1888
20240108,150200,1272114599,1165,1163,1165,1163,903
20240108,150100,1271063902,1164,1165,1165,1164,1657
20240108,150000,1269135091,1165,1165,1165,1164,2686
20240108,145900,1266007836,1165,1165,1165,1165,1018
20240108,145800,1264821866,1165,1165,1165,1165,1009
20240108,145700,1263646381,1164,1164,1164,1163,975
20240108,145600,1262511905,1164,1164,1164,1163,1293
20240108,145500,1261007707,1164,1165,1165,1164,15
20240108,145400,1260990242,1165,1166,1166,1165,23
20240108,145300,1260963436,1163,1163,1166,1163,6225
20240108,145200,1253722033,1163,1163,1163,1163,1005
20240108,145100,1252553218,1163,1165,1166,1163,12197
20240108,145000,1238352568,1166,1166,1167,1166,1683
20240108,144900,1236390187,1166,1166,1166,1166,588
20240108,144800,1235704579,1166,1166,1166,1166,1497
20240108,144700,1233959077,1165,1165,1165,1165,925
20240108,144600,1232881452,1165,1165,1165,1164,2101
20240108,144500,1230435287,1165,1165,1165,1164,1023
20240108,144400,1229243498,1166,1165,1166,1164,304
20240108,144300,1228889637,1164,1164,1165,1164,2261
20240108,144200,1226257734,1164,1166,1166,1164,57889
20240108,144100,1158830169,1166,1166,1166,1165,702
20240108,144000,1158012068,1166,1166,1167,1165,872
20240108,143900,1156996097,1166,1166,1167,1166,19208
20240108,143800,1134598967,1166,1168,1168,1166,4926
20240108,143700,1128850136,1168,1167,1168,1167,448
20240108,143600,1128327242,1168,1167,1168,1167,1499
20240108,143500,1126577854,1167,1167,1168,1167,606
20240108,143400,1125870527,1167,1167,1168,1166,10133
20240108,143300,1114046044,1168,1167,1168,1166,3229
20240108,143200,1110279676,1167,1166,1167,1166,485
20240108,143100,1109713781,1166,1167,1167,1166,1233
20240108,143000,1108276000,1167,1167,1167,1167,2039
20240108,142900,1105896487,1167,1167,1167,1167,19487
20240108,142800,1083155158,1167,1167,1167,1167,1600
20240108,142700,1081287958,1167,1168,1168,1167,14403
20240108,142600,1064465804,1168,1169,1170,1168,514
20240108,142500,1063865429,1169,1168,1169,1168,498
20240108,142400,1063283692,1168,1168,1168,1168,6470
20240108,142300,1055726732,1168,1168,1168,1168,10000
20240108,142200,1044046732,1169,1169,1169,1169,2071
20240108,142100,1041625733,1169,1169,1169,1168,3875
20240108,142000,1037096398,1168,1169,1169,1168,826
20240108,141900,1036131594,1169,1169,1169,1169,903
20240108,141800,1035075987,1169,1168,1169,1168,2430
20240108,141700,1032236942,1169,1169,1169,1169,116
20240108,141600,1032101338,1169,1169,1169,1168,637
20240108,141500,1031356902,1169,1169,1169,1169,2363
20240108,141400,1028594555,1169,1170,1170,1169,3066
20240108,141300,1025010071,1170,1170,1170,1170,2400
20240108,141200,1022202071,1169,1171,1171,1169,1070
20240108,141100,1020950841,1171,1169,1171,1169,309
20240108,141000,1020589610,1171,1170,1171,1169,19102
20240108,140900,998259070,1169,1171,1171,1169,1219
20240108,140800,996834049,1169,1170,1171,1169,11947
20240108,140700,982857058,1169,1169,1169,1169,0
20240108,140600,982857058,1169,1169,1169,1169,5488
20240108,140500,976441586,1169,1169,1169,1169,105
20240108,140400,976318841,1168,1169,1169,1168,2184
20240108,140300,973767635,1169,1169,1169,1169,1389
20240108,140200,972143894,1169,1169,1170,1169,559
20240108,140100,971490373,1169,1169,1169,1168,2085
20240108,140000,969053708,1169,1169,1169,1168,5961
20240108,135900,962090301,1169,1169,1169,1169,1831
20240108,135800,959949862,1169,1172,1172,1169,14181
20240108,135700,943366004,1172,1172,1172,1171,1975
20240108,135600,941051976,1172,1172,1172,1172,0
20240108,135500,941051976,1172,1172,1172,1172,811
20240108,135400,940101484,1172,1171,1172,1171,3105
20240108,135300,936465424,1171,1171,1171,1171,2020
20240108,135200,934100004,1174,1174,1174,1174,5
20240108,135100,934094134,1174,1174,1174,1174,2
20240108,135000,934091786,1174,1170,1174,1170,9190
20240108,134900,923330303,1170,1170,1171,1170,4150
20240108,134800,918474798,1169,1169,1169,1169,2190
20240108,134700,915914688,1170,1170,1170,1170,0
20240108,134600,915914688,1170,1168,1170,1168,103
20240108,134500,915794378,1168,1169,1169,1168,4000
20240108,134400,911119396,1170,1170,1170,1170,5
20240108,134300,911113546,1170,1171,1171,1170,5782
20240108,134200,904347506,1171,1171,1171,1171,401
20240108,134100,903877935,1172,1172,1172,1172,3007
20240108,134000,900353731,1172,1174,1174,1172,600
20240108,133900,899650131,1172,1174,1174,1172,2035
20240108,133800,897265041,1175,1175,1175,1175,156
20240108,133700,897081741,1175,1172,1175,1172,8867
20240108,133600,886689557,1172,1172,1172,1172,1005
20240108,133500,885511697,1175,1175,1175,1175,5000
20240108,133400,879636697,1175,1174,1175,1174,423
20240108,133300,879139785,1175,1175,1175,1175,73
20240108,133200,879054010,1175,1175,1175,1175,141
20240108,133100,878888335,1175,1170,1175,1169,17422
20240108,133000,858446208,1170,1168,1170,1168,946
20240108,132900,857341102,1168,1170,1170,1168,701
20240108,132800,856521120,1168,1168,1168,1168,300
20240108,132700,856170720,1168,1168,1168,1168,2082
20240108,132600,853738944,1168,1170,1170,1168,633
20240108,132500,852999580,1168,1168,1168,1168,0
20240108,132400,852999580,1168,1169,1169,1168,109
20240108,132300,852872267,1168,1167,1168,1167,1267
20240108,132200,851392898,1168,1168,1169,1168,2246
20240108,132100,848769557,1171,1169,1171,1169,144
20240108,132000,848601049,1169,1168,1169,1167,13294
20240108,131900,833075660,1169,1170,1170,1169,4383
20240108,131800,827951922,1171,1171,1171,1171,98
20240108,131700,827837164,1171,1171,1172,1171,192
20240108,131600,827612327,1172,1171,1172,1169,5105
20240108,131500,821644303,1172,1172,1172,1172,0
20240108,131400,821644303,1172,1170,1172,1170,445
20240108,131300,821123637,1172,1172,1172,1172,0
20240108,131200,821123637,1172,1170,1172,1169,2623
20240108,131100,818055074,1171,1172,1172,1171,134
20240108,131000,817898028,1170,1170,1170,1170,2
20240108,130900,817895688,1170,1170,1170,1170,100
20240108,130800,817778688,1170,1173,1174,1170,1944
20240108,130700,815503210,1173,1174,1174,1173,3
20240108,130600,815499690,1174,1174,1174,1174,1
20240108,130500,815498516,1174,1172,1174,1169,9003
20240108,130400,804969118,1172,1172,1174,1172,3768
20240108,130300,800549872,1174,1174,1174,1174,1690
20240108,130200,798565812,1174,1172,1174,1172,5346
20240108,130100,792295045,1172,1172,1172,1172,103
20240108,130000,792174329,1172,1170,1172,1170,6408
20240108,125900,784666384,1170,1170,1170,1170,568
20240108,125800,784001824,1170,1170,1170,1170,776
20240108,125700,783093904,1170,1170,1170,1169,401
20240108,125600,782624934,1170,1170,1170,1170,301
20240108,125500,782272764,1169,1169,1169,1169,1065
20240108,125400,781027779,1169,1169,1169,1169,384
20240108,125300,780578883,1169,1169,1169,1169,666
20240108,125200,779800329,1169,1169,1169,1169,114
20240108,125100,779667063,1169,1169,1169,1169,120
20240108,125000,779526783,1169,1169,1169,1169,2
20240108,124900,779524445,1169,1168,1169,1168,1373
20240108,124800,777920524,1168,1168,1169,1168,8405
20240108,124700,768103477,1168,1168,1168,1168,433
20240108,124600,767597733,1168,1168,1168,1168,283
20240108,124500,767267189,1168,1168,1168,1167,207
20240108,124400,767025465,1168,1170,1170,1168,2496
20240108,124300,764109305,1170,1170,1170,1170,6
20240108,124200,764102285,1169,1170,1170,1169,5
20240108,124100,764096439,1169,1170,1170,1169,1300
20240108,124000,762575909,1170,1170,1170,1170,5
20240108,123900,762570059,1170,1170,1170,1169,23
20240108,123800,762543150,1169,1169,1169,1169,101
20240108,123700,762425081,1169,1170,1170,1169,4817
20240108,123600,756793993,1170,1171,1171,1170,56
20240108,123500,756728472,1170,1170,1170,1169,740
20240108,123400,755863262,1170,1171,1171,1170,2500
20240108,123300,752936262,1171,1170,1171,1170,116
20240108,123200,752800527,1171,1171,1171,1168,3188
20240108,123100,749070641,1170,1170,1170,1170,1247
20240108,123000,747611651,1170,1170,1170,1170,3
20240108,122900,747608141,1167,1170,1170,1167,6975
20240108,122800,739467236,1171,1171,1171,1171,4
20240108,122700,739462552,1171,1171,1171,1171,205
20240108,122600,739222497,1171,1168,1171,1168,120
20240108,122500,739082328,1171,1171,1171,1171,4
20240108,122400,739077644,1172,1170,1172,1167,7951
20240108,122300,729792411,1172,1170,1172,1170,1679
20240108,122200,727825425,1172,1171,1172,1170,589
20240108,122100,727136199,1172,1172,1172,1172,9
20240108,122000,727125651,1170,1170,1170,1168,2046
20240108,121900,724732633,1168,1170,1170,1168,900
20240108,121800,723681233,1168,1169,1169,1168,10800
20240108,121700,711065234,1170,1169,1170,1169,5005
20240108,121600,705214384,1170,1170,1170,1169,1442
20240108,121500,703527916,1169,1169,1169,1169,141
20240108,121400,703363087,1169,1170,1170,1169,12500
20240108,121300,688748087,1170,1170,1170,1170,5117
20240108,121200,682761197,1170,1170,1170,1170,0
20240108,121100,682761197,1170,1170,1170,1170,1341
20240108,121000,681192227,1170,1170,1170,1170,789
20240108,120900,680269097,1170,1170,1170,1170,793
20240108,120800,679341287,1170,1170,1170,1170,107
20240108,120700,679216097,1169,1170,1170,1169,9343
20240108,120600,668288887,1170,1171,1172,1170,559
20240108,120500,667634741,1172,1172,1172,1172,0
20240108,120400,667634741,1172,1171,1172,1171,59
20240108,120300,667565639,1172,1172,1172,1171,99
20240108,120200,667449676,1172,1172,1172,1172,35
20240108,120100,667408656,1172,1172,1172,1172,32
20240108,120000,667371152,1171,1171,1171,1171,100
20240108,115900,667254052,1171,1171,1172,1171,2789
20240108,115800,663988130,1171,1171,1171,1171,1822
20240108,115700,661854568,1171,1171,1171,1171,0
20240108,115600,661854568,1171,1171,1171,1171,10
20240108,115500,661842858,1168,1170,1170,1168,7104
20240108,115400,653542579,1171,1170,1171,1170,1313
20240108,115300,652005368,1171,1172,1172,1171,1038
20240108,115200,650788869,1172,1172,1172,1172,43
20240108,115100,650738473,1172,1170,1172,1169,5013
20240108,115000,644877979,1170,1170,1170,1170,5660
20240108,114900,638255779,1170,1170,1170,1170,100
20240108,114800,638138779,1170,1170,1171,1170,790
20240108,114700,637214378,1170,1170,1170,1170,3060
20240108,114600,633634178,1170,1170,1170,1170,101
20240108,114500,633516008,1170,1171,1171,1170,81
20240108,114400,633421229,1171,1170,1171,1170,570
20240108,114300,632754328,1170,1170,1170,1170,3287
20240108,114200,628908538,1171,1172,1172,1171,3236
20240108,114100,625118976,1172,1172,1172,1172,158
20240108,114000,624933800,1172,1171,1172,1171,229
20240108,113900,624665494,1171,1172,1172,1171,678
20240108,113800,623871542,1171,1172,1172,1171,302
20240108,113700,623517700,1172,1172,1172,1172,854
20240108,113600,622516812,1172,1172,1172,1172,690
20240108,113500,621708132,1172,1172,1172,1172,638
20240108,113400,620960396,1172,1170,1172,1170,17
20240108,113300,620940496,1170,1171,1172,1170,606
20240108,113200,620230999,1170,1171,1172,1170,96
20240108,113100,620118593,1172,1170,1172,1170,1446
20240108,113000,618424829,1172,1172,1172,1172,0
20240108,112900,618424829,1172,1173,1173,1169,16490
20240108,112800,599116541,1172,1172,1172,1172,928
20240108,112700,598028925,1172,1172,1173,1172,3257
20240108,112600,594210669,1172,1173,1174,1172,211
20240108,112500,593963166,1174,1174,1174,1174,50
20240108,112400,593904466,1174,1174,1174,1174,393
20240108,112300,593443084,1174,1174,1174,1174,803
20240108,112200,592500362,1174,1174,1175,1173,2526
20240108,112100,589536564,1175,1175,1175,1175,22
20240108,112000,589510714,1175,1176,1176,1175,345
20240108,111900,589105009,1177,1176,1177,1176,1303
20240108,111800,587572381,1177,1177,1177,1177,19
20240108,111700,587550018,1177,1177,1177,1177,4
20240108,111600,587545310,1172,1176,1176,1172,8616
20240108,111500,577444003,1176,1176,1176,1176,108
20240108,111400,577316995,1175,1175,1175,1175,801
20240108,111300,576375820,1172,1172,1174,1172,829
20240108,111200,575402874,1172,1172,1172,1172,935
20240108,111100,574307054,1172,1172,1172,1172,1425
20240108,111000,572636954,1172,1172,1173,1172,3000
20240108,110900,569120905,1172,1174,1174,1172,1975
20240108,110800,566804250,1174,1174,1174,1174,18
20240108,110700,566783118,1174,1175,1175,1174,1106
20240108,110600,565484317,1175,1175,1175,1175,2550
20240108,110500,562488067,1175,1177,1177,1175,157
20240108,110400,562303534,1176,1177,1177,1176,2536
20240108,110300,559321148,1177,1177,1177,1177,56
20240108,110200,559255236,1179,1179,1179,1178,1637
20240108,110100,557326846,1178,1178,1178,1178,593
20240108,110000,556628292,1178,1179,1179,1178,2361
20240108,105900,553847010,1178,1178,1178,1178,12
20240108,105800,553832874,1178,1178,1178,1178,110
20240108,105700,553703294,1178,1179,1179,1178,11
20240108,105600,553690326,1179,1179,1179,1179,0
20240108,105500,553690326,1179,1178,1179,1178,1101
20240108,105400,552393347,1178,1178,1178,1178,576
20240108,105300,551714819,1178,1178,1178,1178,229
20240108,105200,551445057,1179,1179,1179,1179,0
20240108,105100,551445057,1179,1179,1179,1179,1134
20240108,105000,550108071,1179,1178,1179,1178,3255
20240108,104900,546273658,1179,1179,1179,1178,556
20240108,104800,545618630,1175,1174,1176,1174,4473
20240108,104700,540361980,1174,1174,1174,1174,226
20240108,104600,540096656,1175,1174,1175,1174,876
20240108,104500,539067788,1172,1174,1174,1172,218
20240108,104400,538812156,1174,1172,1174,1172,5930
20240108,104300,531855266,1172,1172,1172,1172,0
20240108,104200,531855266,1172,1173,1173,1172,129
20240108,104100,531703954,1173,1173,1173,1173,16
20240108,104000,531685186,1173,1174,1174,1173,9
20240108,103900,531674622,1174,1175,1175,1174,401
20240108,103800,531203448,1175,1175,1175,1175,261
20240108,103700,530896773,1175,1171,1175,1171,549
20240108,103600,530253846,1170,1176,1176,1170,9695
20240108,103500,518891724,1176,1175,1176,1175,54
20240108,103400,518828259,1175,1176,1176,1175,609
20240108,103300,518112675,1175,1174,1175,1174,238
20240108,103200,517833163,1174,1174,1174,1174,102
20240108,103100,517713415,1175,1175,1175,1175,829
20240108,103000,516739340,1175,1180,1180,1175,6815
20240108,102900,508729117,1177,1177,1177,1177,293
20240108,102800,508384256,1177,1176,1177,1176,412
20240108,102700,507899737,1176,1176,1176,1176,100
20240108,102600,507782137,1176,1180,1180,1176,801
20240108,102500,506839994,1180,1181,1181,1180,22795
20240108,102400,479941877,1180,1181,1182,1180,4179
20240108,102300,475006861,1182,1182,1183,1182,2002
20240108,102200,472640496,1182,1180,1182,1180,1156
20240108,102100,471275158,1180,1180,1181,1180,29890
20240108,102000,435999454,1180,1176,1180,1176,5458
20240108,101900,429567015,1180,1174,1180,1174,34551
20240108,101800,388901267,1175,1173,1175,1173,104
20240108,101700,388779273,1173,1174,1174,1173,1696
20240108,101600,386788170,1175,1176,1176,1175,534
20240108,101500,386160688,1170,1170,1170,1170,315
20240108,101400,385792138,1170,1177,1177,1170,6526
20240108,101300,378155387,1177,1168,1177,1168,202
20240108,101200,377918533,1168,1168,1168,1168,5
20240108,101100,377912693,1177,1168,1177,1168,401
20240108,101000,377444316,1168,1177,1177,1168,5103
20240108,100900,371473439,1177,1171,1177,1171,113
20240108,100800,371341040,1177,1177,1177,1177,56
20240108,100700,371275128,1177,1177,1177,1168,20601
20240108,100600,347122894,1177,1178,1179,1177,2751
20240108,100500,343882510,1179,1178,1179,1178,677
20240108,100400,343084643,1178,1178,1179,1178,10456
20240108,100300,330766608,1179,1179,1179,1179,2069
20240108,100200,328327257,1179,1179,1179,1179,2339
20240108,100100,325569576,1178,1178,1180,1178,1532
20240108,100000,323763664,1178,1179,1179,1177,6156
20240108,095900,316506042,1179,1177,1179,1176,10100
20240108,095800,304614227,1178,1177,1178,1176,5674
20240108,095700,297935491,1177,1174,1177,1170,6476
20240108,095600,290323707,1170,1174,1175,1170,5253
20240108,095500,284163796,1174,1175,1175,1174,16
20240108,095400,284145000,1175,1169,1175,1169,4112
20240108,095300,279317408,1172,1171,1172,1168,5466
20240108,095200,272920189,1171,1171,1172,1171,8452
20240108,095100,263022858,1172,1173,1173,1171,1642
20240108,095000,261099548,1173,1174,1174,1173,63
20240108,094900,261025623,1174,1173,1174,1171,7561
20240108,094800,252160228,1173,1173,1174,1173,3398
20240108,094700,248174174,1174,1174,1175,1174,2593
20240108,094600,245129841,1174,1175,1175,1174,2219
20240108,094500,242524616,1175,1175,1175,1174,1095
20240108,094400,241238158,1176,1176,1176,1174,2777
20240108,094300,237976177,1177,1176,1177,1176,1875
20240108,094200,235769352,1177,1178,1178,1177,156
20240108,094100,235585689,1178,1171,1178,1171,23198
20240108,094000,208300873,1171,1171,1171,1171,635
20240108,093900,207557288,1175,1175,1175,1175,204
20240108,093800,207317588,1176,1171,1176,1171,126
20240108,093700,207169967,1176,1170,1176,1170,5035
20240108,093600,201259699,1170,1170,1173,1170,4387
20240108,093500,196126192,1170,1170,1170,1166,1100
20240108,093400,194839196,1170,1169,1170,1166,91
20240108,093300,194733026,1165,1173,1173,1165,9412
20240108,093200,183742838,1173,1173,1173,1172,2774
20240108,093100,180489409,1173,1170,1173,1170,6172
20240108,093000,173264599,1173,1168,1173,1168,6801
20240108,092900,165310588,1168,1166,1168,1166,215
20240108,092800,165059668,1166,1169,1169,1166,4782
20240108,092700,159473857,1170,1170,1170,1170,3678
20240108,092600,155170597,1170,1171,1173,1170,1540
20240108,092500,153365531,1171,1171,1171,1171,132
20240108,092400,153210959,1170,1170,1170,1170,841
20240108,092300,152226989,1170,1171,1171,1169,943
20240108,092200,151123801,1170,1173,1173,1170,5799
20240108,092100,144323762,1174,1178,1179,1174,6883
20240108,092000,136214444,1178,1174,1178,1174,7473
20240108,091900,127418514,1173,1171,1173,1170,1171
20240108,091800,126046563,1171,1170,1172,1170,2598
20240108,091700,123006416,1170,1168,1170,1167,8149
20240108,091600,113478857,1167,1166,1167,1165,3230
20240108,091500,109713599,1165,1165,1166,1165,3371
20240108,091400,105786379,1169,1169,1169,1164,9113
20240108,091300,95140143,1169,1169,1169,1169,2064
20240108,091200,92727327,1164,1164,1169,1163,5550
20240108,091100,86267368,1163,1169,1169,1163,392
20240108,091000,85810511,1169,1169,1169,1169,183
20240108,090900,85596584,1169,1163,1169,1163,1500
20240108,090800,83850014,1163,1169,1169,1163,12958
20240108,090700,68766106,1169,1165,1170,1164,2697
20240108,090600,65619629,1164,1162,1165,1161,7102
20240108,090500,57361860,1162,1164,1164,1162,5713
20240108,090400,50716991,1164,1166,1166,1164,10756
20240108,090300,38184034,1167,1174,1174,1166,11585
20240108,090200,24638720,1174,1175,1178,1174,3703
20240108,090100,20286245,1179,1179,1180,1170,4144
20240108,090000,15407946,1177,1170,1180,1170,13139