stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185500,1342554794,1158,1158,1158,1158,14234
20240109,185400,1342554794,1158,1158,1158,1158,0
20240109,185300,1342554794,1158,1158,1158,1158,0
20240109,185200,1342554794,1158,1158,1158,1158,0
20240109,185100,1342554794,1158,1158,1158,1158,0
20240109,185000,1342554794,1158,1158,1158,1158,0
20240109,184900,1342554794,1158,1158,1158,1158,0
20240109,184800,1342554794,1158,1158,1158,1158,0
20240109,184700,1342554794,1158,1158,1158,1158,0
20240109,184600,1342554794,1158,1158,1158,1158,0
20240109,184500,1342554794,1158,1158,1158,1158,0
20240109,184400,1342554794,1158,1158,1158,1158,0
20240109,184300,1342554794,1158,1158,1158,1158,0
20240109,184200,1342554794,1158,1158,1158,1158,0
20240109,184100,1342554794,1158,1158,1158,1158,0
20240109,184000,1342554794,1158,1158,1158,1158,0
20240109,183900,1342554794,1158,1158,1158,1158,0
20240109,183800,1342554794,1158,1158,1158,1158,0
20240109,183700,1342554794,1158,1158,1158,1158,0
20240109,183600,1342554794,1158,1158,1158,1158,0
20240109,183500,1342554794,1158,1158,1158,1158,0
20240109,183400,1342554794,1158,1158,1158,1158,0
20240109,183300,1342554794,1158,1158,1158,1158,0
20240109,183200,1342554794,1158,1158,1158,1158,0
20240109,183100,1342554794,1158,1158,1158,1158,0
20240109,183000,1342554794,1158,1158,1158,1158,0
20240109,182900,1342554794,1158,1158,1158,1158,0
20240109,182800,1342554794,1158,1158,1158,1158,0
20240109,182700,1342554794,1158,1158,1158,1158,0
20240109,182600,1342554794,1158,1158,1158,1158,0
20240109,182500,1342554794,1158,1158,1158,1158,14234
20240109,182400,1342554794,1158,1158,1158,1158,0
20240109,182300,1342554794,1158,1158,1158,1158,0
20240109,182200,1342554794,1158,1158,1158,1158,0
20240109,182100,1342554794,1158,1158,1158,1158,0
20240109,182000,1342554794,1158,1158,1158,1158,0
20240109,181900,1342554794,1158,1158,1158,1158,0
20240109,181800,1342554794,1158,1158,1158,1158,0
20240109,181700,1342554794,1158,1158,1158,1158,0
20240109,181600,1342554794,1158,1158,1158,1158,0
20240109,181500,1342554794,1158,1158,1158,1158,0
20240109,181400,1342554794,1158,1158,1158,1158,0
20240109,181300,1342554794,1158,1158,1158,1158,0
20240109,181200,1342554794,1158,1158,1158,1158,0
20240109,181100,1342554794,1158,1158,1158,1158,0
20240109,181000,1342554794,1158,1158,1158,1158,0
20240109,180900,1342554794,1158,1158,1158,1158,0
20240109,180800,1342554794,1158,1158,1158,1158,0
20240109,180700,1342554794,1158,1158,1158,1158,0
20240109,180600,1342554794,1158,1158,1158,1158,0
20240109,180500,1342554794,1158,1158,1158,1158,0
20240109,180400,1342554794,1158,1158,1158,1158,0
20240109,180300,1342554794,1158,1158,1158,1158,0
20240109,180200,1342554794,1158,1158,1158,1158,0
20240109,180100,1342554794,1158,1158,1158,1158,0
20240109,180000,1342554794,1158,1158,1158,1158,0
20240109,175900,1342554794,1158,1158,1158,1158,0
20240109,175800,1342554794,1158,1158,1158,1158,0
20240109,175700,1342554794,1158,1158,1158,1158,0
20240109,175600,1342554794,1158,1158,1158,1158,0
20240109,175500,1342554794,1158,1158,1158,1158,14234
20240109,175400,1342554794,1158,1158,1158,1158,0
20240109,175300,1342554794,1158,1158,1158,1158,0
20240109,175200,1342554794,1158,1158,1158,1158,0
20240109,175100,1342554794,1158,1158,1158,1158,0
20240109,175000,1342554794,1158,1158,1158,1158,0
20240109,174900,1342554794,1158,1158,1158,1158,0
20240109,174800,1342554794,1158,1158,1158,1158,0
20240109,174700,1342554794,1158,1158,1158,1158,0
20240109,174600,1342554794,1158,1158,1158,1158,0
20240109,174500,1342554794,1158,1158,1158,1158,0
20240109,174400,1342554794,1158,1158,1158,1158,0
20240109,174300,1342554794,1158,1158,1158,1158,0
20240109,174200,1342554794,1158,1158,1158,1158,0
20240109,174100,1342554794,1158,1158,1158,1158,0
20240109,174000,1342554794,1158,1158,1158,1158,0
20240109,173900,1342554794,1158,1158,1158,1158,0
20240109,173800,1342554794,1158,1158,1158,1158,0
20240109,173700,1342554794,1158,1158,1158,1158,0
20240109,173600,1342554794,1158,1158,1158,1158,0
20240109,173500,1342554794,1158,1158,1158,1158,0
20240109,173400,1342554794,1158,1158,1158,1158,0
20240109,173300,1342554794,1158,1158,1158,1158,0
20240109,173200,1342554794,1158,1158,1158,1158,0
20240109,173100,1342554794,1158,1158,1158,1158,0
20240109,173000,1342554794,1158,1158,1158,1158,0
20240109,172900,1342554794,1158,1158,1158,1158,0
20240109,172800,1342554794,1158,1158,1158,1158,0
20240109,172700,1342554794,1158,1158,1158,1158,0
20240109,172600,1342554794,1158,1158,1158,1158,0
20240109,172500,1342554794,1158,1158,1158,1158,14234
20240109,172400,1342554794,1158,1158,1158,1158,0
20240109,172300,1342554794,1158,1158,1158,1158,0
20240109,172200,1342554794,1158,1158,1158,1158,0
20240109,172100,1342554794,1158,1158,1158,1158,0
20240109,172000,1342554794,1158,1158,1158,1158,0
20240109,171900,1342554794,1158,1158,1158,1158,0
20240109,171800,1342554794,1158,1158,1158,1158,0
20240109,171700,1342554794,1158,1158,1158,1158,0
20240109,171600,1342554794,1158,1158,1158,1158,0
20240109,171500,1342554794,1158,1158,1158,1158,0
20240109,171400,1342554794,1158,1158,1158,1158,0
20240109,171300,1342554794,1158,1158,1158,1158,0
20240109,171200,1342554794,1158,1158,1158,1158,0
20240109,171100,1342554794,1158,1158,1158,1158,0
20240109,171000,1342554794,1158,1158,1158,1158,0
20240109,170900,1342554794,1158,1158,1158,1158,0
20240109,170800,1342554794,1158,1158,1158,1158,0
20240109,170700,1342554794,1158,1158,1158,1158,0
20240109,170600,1342554794,1158,1158,1158,1158,0
20240109,170500,1342554794,1158,1158,1158,1158,0
20240109,170400,1342554794,1158,1158,1158,1158,0
20240109,170300,1342554794,1158,1158,1158,1158,0
20240109,170200,1342554794,1158,1158,1158,1158,0
20240109,170100,1342554794,1158,1158,1158,1158,0
20240109,170000,1342554794,1158,1158,1158,1158,0
20240109,165900,1342554794,1158,1158,1158,1158,0
20240109,165800,1342554794,1158,1158,1158,1158,0
20240109,165700,1342554794,1158,1158,1158,1158,0
20240109,165600,1342554794,1158,1158,1158,1158,0
20240109,165500,1342554794,1158,1158,1158,1158,14234
20240109,165400,1342554794,1158,1158,1158,1158,0
20240109,165300,1342554794,1158,1158,1158,1158,0
20240109,165200,1342554794,1158,1158,1158,1158,0
20240109,165100,1342554794,1158,1158,1158,1158,0
20240109,165000,1342554794,1158,1158,1158,1158,0
20240109,164900,1342554794,1158,1158,1158,1158,0
20240109,164800,1342554794,1158,1158,1158,1158,0
20240109,164700,1342554794,1158,1158,1158,1158,0
20240109,164600,1342554794,1158,1158,1158,1158,0
20240109,164500,1342554794,1158,1158,1158,1158,0
20240109,164400,1342554794,1158,1158,1158,1158,0
20240109,164300,1342554794,1158,1158,1158,1158,0
20240109,164200,1342554794,1158,1158,1158,1158,0
20240109,164100,1342554794,1158,1158,1158,1158,0
20240109,164000,1342554794,1158,1158,1158,1158,0
20240109,163900,1342554794,1158,1158,1158,1158,0
20240109,163800,1342554794,1158,1158,1158,1158,0
20240109,163700,1342554794,1158,1158,1158,1158,0
20240109,163600,1342554794,1158,1158,1158,1158,0
20240109,163500,1342554794,1158,1158,1158,1158,0
20240109,163400,1342554794,1158,1158,1158,1158,0
20240109,163300,1342554794,1158,1158,1158,1158,0
20240109,163200,1342554794,1158,1158,1158,1158,0
20240109,163100,1342554794,1158,1158,1158,1158,0
20240109,163000,1342554794,1158,1158,1158,1158,0
20240109,162900,1342554794,1158,1158,1158,1158,0
20240109,162800,1342554794,1158,1158,1158,1158,0
20240109,162700,1342554794,1158,1158,1158,1158,0
20240109,162600,1342554794,1158,1158,1158,1158,0
20240109,162500,1342554794,1158,1158,1158,1158,14234
20240109,162400,1342554794,1158,1158,1158,1158,0
20240109,162300,1342554794,1158,1158,1158,1158,0
20240109,162200,1342554794,1158,1158,1158,1158,0
20240109,162100,1342554794,1158,1158,1158,1158,0
20240109,162000,1342554794,1158,1158,1158,1158,0
20240109,161900,1342554794,1158,1158,1158,1158,0
20240109,161800,1342554794,1158,1158,1158,1158,0
20240109,161700,1342554794,1158,1158,1158,1158,0
20240109,161600,1342554794,1158,1158,1158,1158,0
20240109,161500,1342554794,1158,1158,1158,1158,0
20240109,161400,1342554794,1158,1158,1158,1158,0
20240109,161300,1342554794,1158,1158,1158,1158,0
20240109,161200,1342554794,1158,1158,1158,1158,0
20240109,161100,1342554794,1158,1158,1158,1158,0
20240109,161000,1342554794,1158,1158,1158,1158,0
20240109,160900,1342554794,1158,1158,1158,1158,0
20240109,160800,1342554794,1158,1158,1158,1158,0
20240109,160700,1342554794,1158,1158,1158,1158,0
20240109,160600,1342554794,1158,1158,1158,1158,0
20240109,160500,1342554794,1158,1158,1158,1158,0
20240109,160400,1342554794,1158,1158,1158,1158,0
20240109,160300,1342554794,1158,1158,1158,1158,0
20240109,160200,1342554794,1158,1158,1158,1158,0
20240109,160100,1342554794,1158,1158,1158,1158,0
20240109,160000,1342554794,1158,1158,1158,1158,0
20240109,155900,1342554794,1158,1158,1158,1158,0
20240109,155800,1342554794,1158,1158,1158,1158,0
20240109,155700,1342554794,1158,1158,1158,1158,0
20240109,155600,1342554794,1158,1158,1158,1158,0
20240109,155500,1342554794,1158,1158,1158,1158,14234
20240109,155400,1342554794,1158,1158,1158,1158,0
20240109,155300,1342554794,1158,1158,1158,1158,0
20240109,155200,1342554794,1158,1158,1158,1158,0
20240109,155100,1342554794,1158,1158,1158,1158,0
20240109,155000,1342554794,1158,1158,1158,1158,0
20240109,154900,1342554794,1158,1158,1158,1158,0
20240109,154800,1342554794,1158,1158,1158,1158,0
20240109,154700,1342554794,1158,1158,1158,1158,0
20240109,154600,1342554794,1158,1158,1158,1158,0
20240109,154500,1342554794,1158,1158,1158,1158,0
20240109,154400,1342554794,1158,1158,1158,1158,0
20240109,154300,1342554794,1158,1158,1158,1158,0
20240109,154200,1342554794,1158,1158,1158,1158,0
20240109,154100,1342554794,1158,1158,1158,1158,0
20240109,154000,1342554794,1158,1158,1158,1158,0
20240109,153900,1342554794,1158,1158,1158,1158,0
20240109,153800,1342554794,1158,1158,1158,1158,0
20240109,153700,1342554794,1158,1158,1158,1158,0
20240109,153600,1342554794,1158,1158,1158,1158,0
20240109,153500,1342554794,1158,1158,1158,1158,0
20240109,153400,1342554794,1158,1158,1158,1158,0
20240109,153300,1342554794,1158,1158,1158,1158,0
20240109,153200,1342554794,1158,1158,1158,1158,0
20240109,153100,1342554794,1158,1158,1158,1158,0
20240109,153000,1342554794,1158,1158,1158,1158,14234
20240109,152900,1326071822,1158,1158,1158,1158,0
20240109,152800,1326071822,1158,1158,1158,1158,0
20240109,152700,1326071822,1158,1158,1158,1158,0
20240109,152600,1326071822,1158,1158,1158,1158,0
20240109,152500,1326071822,1158,1158,1158,1158,0
20240109,152400,1326071822,1158,1158,1158,1158,0
20240109,152300,1326071822,1158,1158,1158,1158,0
20240109,152200,1326071822,1158,1158,1158,1158,0
20240109,152100,1326071822,1158,1158,1158,1158,0
20240109,152000,1326071822,1158,1158,1158,1158,0
20240109,151900,1326071822,1158,1158,1158,1157,5307
20240109,151800,1319927932,1157,1157,1157,1157,9375
20240109,151700,1309081057,1157,1157,1157,1157,0
20240109,151600,1309081057,1157,1158,1158,1157,1018
20240109,151500,1307902363,1158,1158,1158,1158,1
20240109,151400,1307901205,1157,1158,1158,1157,1885
20240109,151300,1305720259,1157,1158,1158,1157,540
20240109,151200,1305094970,1158,1158,1158,1157,1532
20240109,151100,1303321784,1158,1157,1158,1157,204
20240109,151000,1303085714,1158,1158,1158,1157,19709
20240109,150900,1280266685,1158,1158,1158,1158,7349
20240109,150800,1271756543,1158,1157,1158,1157,1809
20240109,150700,1269662374,1157,1157,1157,1157,2500
20240109,150600,1266769874,1158,1158,1158,1158,148
20240109,150500,1266598490,1158,1158,1158,1158,3976
20240109,150400,1261994282,1159,1158,1159,1158,4432
20240109,150300,1256862011,1158,1158,1158,1158,410
20240109,150200,1256387231,1157,1157,1157,1157,200
20240109,150100,1256155831,1157,1157,1157,1157,1152
20240109,150000,1254822967,1157,1158,1158,1156,451
20240109,145900,1254301259,1156,1157,1157,1156,600
20240109,145800,1253607658,1157,1159,1159,1157,5697
20240109,145700,1247014644,1159,1159,1159,1159,2
20240109,145600,1247012326,1160,1160,1160,1160,2
20240109,145500,1247010006,1160,1158,1160,1158,4090
20240109,145400,1242267014,1158,1159,1159,1157,558
20240109,145300,1241621398,1158,1158,1158,1157,530
20240109,145200,1241008158,1158,1158,1158,1158,170
20240109,145100,1240811298,1157,1160,1160,1157,300
20240109,145000,1240463798,1160,1160,1160,1160,20
20240109,144900,1240440598,1160,1160,1160,1160,3
20240109,144800,1240437118,1160,1160,1160,1157,1972
20240109,144700,1238155088,1160,1160,1160,1160,0
20240109,144600,1238155088,1160,1159,1160,1157,2290
20240109,144500,1235504259,1159,1159,1159,1159,2184
20240109,144400,1232973003,1157,1159,1159,1157,10600
20240109,144300,1220694273,1159,1160,1160,1159,31
20240109,144200,1220658314,1160,1161,1161,1160,4184
20240109,144100,1215804088,1161,1161,1161,1161,0
20240109,144000,1215804088,1161,1161,1161,1161,500
20240109,143900,1215223588,1161,1161,1161,1161,4721
20240109,143800,1209742507,1161,1161,1161,1160,1735
20240109,143700,1207728705,1161,1161,1161,1161,124
20240109,143600,1207584741,1161,1161,1161,1161,2222
20240109,143500,1205004999,1162,1161,1162,1161,105
20240109,143400,1204882994,1162,1162,1162,1162,0
20240109,143300,1204882994,1162,1161,1162,1161,1063
20240109,143200,1203648836,1161,1161,1161,1161,891
20240109,143100,1202614385,1162,1162,1162,1162,858
20240109,143000,1201617389,1162,1161,1162,1161,9445
20240109,142900,1190642371,1161,1161,1161,1161,603
20240109,142800,1189942288,1161,1162,1162,1160,4622
20240109,142700,1184579499,1162,1162,1162,1162,544
20240109,142600,1183947371,1163,1163,1163,1161,170
20240109,142500,1183749961,1161,1162,1162,1161,89
20240109,142400,1183646592,1163,1163,1163,1163,0
20240109,142300,1183646592,1163,1162,1163,1162,1295
20240109,142200,1182141799,1161,1161,1161,1161,1030
20240109,142100,1180945969,1162,1160,1162,1160,1266
20240109,142000,1179476877,1160,1160,1160,1160,1602
20240109,141900,1177618557,1160,1160,1162,1160,3274
20240109,141800,1173817594,1160,1160,1160,1160,871
20240109,141700,1172807234,1160,1160,1161,1160,1774
20240109,141600,1170749392,1160,1160,1161,1160,2197
20240109,141500,1168200572,1160,1160,1160,1160,3429
20240109,141400,1164222932,1160,1160,1160,1160,2358
20240109,141300,1161487652,1160,1160,1160,1160,3000
20240109,141200,1158007652,1159,1159,1159,1159,5749
20240109,141100,1151344561,1159,1158,1159,1158,123
20240109,141000,1151202104,1158,1158,1158,1158,4810
20240109,140900,1145632124,1158,1158,1158,1158,700
20240109,140800,1144821524,1158,1158,1158,1158,1346
20240109,140700,1143262856,1158,1158,1158,1158,10
20240109,140600,1143251276,1158,1158,1158,1158,203
20240109,140500,1143016202,1158,1158,1158,1158,523
20240109,140400,1142410568,1158,1157,1158,1157,3116
20240109,140300,1138805294,1157,1156,1157,1156,529
20240109,140200,1138193243,1156,1156,1156,1156,102
20240109,140100,1138075331,1156,1155,1156,1155,648
20240109,140000,1137326483,1155,1157,1157,1155,11715
20240109,135900,1123794086,1157,1155,1157,1155,1354
20240109,135800,1122228616,1155,1157,1157,1155,2019
20240109,135700,1119896635,1157,1157,1157,1157,1442
20240109,135600,1118228241,1155,1156,1156,1155,3000
20240109,135500,1114760485,1156,1156,1156,1156,300
20240109,135400,1114413685,1156,1156,1156,1155,1037
20240109,135300,1113215913,1156,1156,1156,1156,150
20240109,135200,1113042513,1156,1157,1157,1156,15
20240109,135100,1113025172,1155,1155,1155,1155,0
20240109,135000,1113025172,1155,1156,1156,1155,5063
20240109,134900,1107176886,1155,1156,1156,1155,438
20240109,134800,1106670559,1157,1157,1157,1157,23
20240109,134700,1106643948,1156,1156,1156,1156,500
20240109,134600,1106065948,1157,1156,1157,1156,408
20240109,134500,1105594126,1157,1157,1157,1156,453
20240109,134400,1105070006,1156,1157,1157,1156,502
20240109,134300,1104489693,1156,1157,1157,1156,217
20240109,134200,1104238840,1157,1157,1157,1157,0
20240109,134100,1104238840,1157,1157,1157,1157,26
20240109,134000,1104208758,1156,1156,1156,1156,612
20240109,133900,1103501286,1156,1156,1156,1155,1438
20240109,133800,1101839058,1156,1156,1157,1155,3608
20240109,133700,1097670850,1155,1155,1156,1155,6346
20240109,133600,1090341120,1155,1155,1157,1155,215
20240109,133500,1090092767,1155,1156,1156,1155,1302
20240109,133400,1088588717,1156,1156,1156,1156,609
20240109,133300,1087884713,1155,1156,1156,1155,7987
20240109,133200,1078659678,1156,1157,1157,1156,23153
20240109,133100,1051893250,1158,1157,1158,1157,89
20240109,133000,1051790197,1157,1157,1157,1157,3140
20240109,132900,1048157217,1157,1157,1158,1157,98
20240109,132800,1048043804,1157,1157,1157,1157,800
20240109,132700,1047118204,1158,1157,1158,1156,9571
20240109,132600,1036036349,1156,1157,1157,1156,1146
20240109,132500,1034711047,1157,1158,1158,1156,229
20240109,132400,1034445993,1156,1158,1158,1156,1317
20240109,132300,1032922881,1157,1157,1157,1157,1784
20240109,132200,1030858793,1157,1157,1157,1157,16508
20240109,132100,1011759037,1157,1157,1157,1157,2020
20240109,132000,1009421897,1158,1157,1158,1157,1300
20240109,131900,1007917497,1157,1158,1158,1157,1010
20240109,131800,1006748921,1158,1157,1158,1157,1166
20240109,131700,1005399839,1157,1157,1157,1157,100
20240109,131600,1005284139,1157,1157,1158,1157,227
20240109,131500,1005021400,1157,1158,1158,1157,1269
20240109,131400,1003553066,1157,1158,1158,1157,384
20240109,131300,1003108409,1158,1158,1158,1158,604
20240109,131200,1002408977,1158,1158,1158,1158,300
20240109,131100,1002061577,1158,1158,1158,1158,2
20240109,131000,1002059261,1157,1158,1158,1157,2518
20240109,130900,999143591,1158,1158,1158,1158,96
20240109,130800,999032423,1157,1157,1157,1157,0
20240109,130700,999032423,1157,1157,1158,1157,8287
20240109,130600,989444363,1158,1158,1158,1157,3276
20240109,130500,985650785,1159,1158,1159,1158,3941
20240109,130400,981087095,1158,1158,1158,1158,0
20240109,130300,981087095,1158,1159,1159,1158,550
20240109,130200,980450175,1158,1159,1159,1158,6178
20240109,130100,973296041,1159,1159,1159,1159,0
20240109,130000,973296041,1159,1159,1159,1159,2717
20240109,125900,970147038,1159,1159,1159,1159,532
20240109,125800,969530450,1159,1159,1159,1159,123
20240109,125700,969387893,1159,1158,1159,1158,60
20240109,125600,969318393,1159,1159,1159,1159,981
20240109,125500,968181414,1159,1159,1159,1159,0
20240109,125400,968181414,1159,1159,1159,1159,227
20240109,125300,967918321,1159,1159,1159,1159,11
20240109,125200,967905572,1158,1158,1158,1158,0
20240109,125100,967905572,1158,1157,1158,1157,5566
20240109,125000,961463585,1157,1158,1158,1157,2465
20240109,124900,958611374,1158,1157,1158,1157,983
20240109,124800,957473061,1157,1158,1158,1157,582
20240109,124700,956799127,1158,1158,1158,1158,20
20240109,124600,956775967,1158,1158,1158,1158,13
20240109,124500,956760913,1158,1158,1158,1158,1160
20240109,124400,955417633,1158,1157,1158,1157,1603
20240109,124300,953562759,1158,1158,1158,1158,0
20240109,124200,953562759,1158,1158,1158,1158,574
20240109,124100,952898067,1158,1158,1158,1158,83
20240109,124000,952801953,1158,1158,1158,1158,18112
20240109,123900,931828257,1158,1159,1159,1158,680
20240109,123800,931040737,1159,1158,1159,1158,435
20240109,123700,930536915,1158,1159,1159,1158,107
20240109,123600,930412905,1159,1158,1159,1158,6099
20240109,123500,923350164,1159,1159,1159,1159,2029
20240109,123400,920998553,1158,1159,1159,1158,566
20240109,123300,920343031,1158,1158,1159,1158,932
20240109,123200,919263275,1159,1159,1159,1159,770
20240109,123100,918370845,1159,1159,1159,1159,1350
20240109,123000,916806195,1159,1159,1159,1159,0
20240109,122900,916806195,1159,1159,1159,1159,22
20240109,122800,916780697,1159,1158,1159,1158,8087
20240109,122700,907414964,1159,1159,1160,1158,1055
20240109,122600,906192564,1159,1158,1159,1158,1537
20240109,122500,904411191,1158,1158,1159,1158,6265
20240109,122400,897155256,1159,1159,1159,1159,35
20240109,122300,897114691,1159,1159,1159,1158,1210
20240109,122200,895712501,1159,1159,1159,1158,389
20240109,122100,895261850,1159,1159,1159,1159,4
20240109,122000,895257214,1159,1159,1159,1159,421
20240109,121900,894769275,1159,1160,1160,1159,3966
20240109,121800,890171261,1160,1159,1160,1159,5109
20240109,121700,884245350,1159,1159,1159,1159,4477
20240109,121600,879056507,1158,1158,1158,1158,180
20240109,121500,878848067,1158,1159,1159,1158,5000
20240109,121400,873056273,1158,1159,1159,1158,1712
20240109,121300,871073068,1159,1159,1159,1159,64
20240109,121200,870998892,1159,1159,1159,1158,2707
20240109,121100,867863184,1159,1159,1159,1158,395
20240109,121000,867405479,1158,1158,1158,1158,386
20240109,120900,866958491,1158,1158,1158,1158,1100
20240109,120800,865684691,1158,1158,1158,1158,3971
20240109,120700,861086273,1160,1160,1160,1160,174
20240109,120600,860884433,1158,1158,1158,1158,85
20240109,120500,860786003,1158,1160,1160,1158,12239
20240109,120400,846608441,1160,1161,1161,1160,2031
20240109,120300,844252081,1161,1161,1161,1161,713
20240109,120200,843424288,1160,1160,1160,1160,3704
20240109,120100,839127648,1160,1160,1160,1160,7
20240109,120000,839119528,1159,1160,1160,1159,1154
20240109,115900,837781538,1160,1160,1160,1159,722
20240109,115800,836944118,1160,1160,1160,1159,769
20240109,115700,836052178,1160,1160,1160,1160,120
20240109,115600,835912978,1160,1160,1160,1160,700
20240109,115500,835100978,1161,1161,1161,1161,264
20240109,115400,834794474,1161,1160,1161,1159,528
20240109,115300,834181913,1159,1159,1159,1159,0
20240109,115200,834181913,1159,1161,1161,1159,213
20240109,115100,833934646,1162,1159,1162,1158,8140
20240109,115000,824503796,1159,1159,1159,1158,2402
20240109,114900,821720349,1160,1161,1161,1160,2151
20240109,114800,819223689,1162,1162,1162,1161,285
20240109,114700,818892729,1162,1163,1163,1162,2284
20240109,114600,816238521,1163,1162,1163,1162,229
20240109,114500,815972394,1163,1163,1163,1163,86
20240109,114400,815872376,1164,1164,1164,1163,6271
20240109,114300,808577277,1164,1163,1164,1163,2681
20240109,114200,805459124,1163,1162,1163,1162,400
20240109,114100,804994224,1163,1163,1163,1163,404
20240109,114000,804524372,1163,1163,1163,1162,3
20240109,113900,804520884,1162,1162,1162,1162,0
20240109,113800,804520884,1162,1163,1163,1162,1846
20240109,113700,802374531,1163,1163,1163,1163,15
20240109,113600,802357086,1161,1163,1163,1161,2772
20240109,113500,799135515,1163,1163,1163,1162,227
20240109,113400,798871525,1163,1163,1163,1163,11
20240109,113300,798858732,1164,1163,1164,1158,29556
20240109,113200,764605470,1164,1164,1165,1164,699
20240109,113100,763791428,1164,1165,1165,1164,760
20240109,113000,762906668,1165,1165,1165,1164,1052
20240109,112900,761682135,1164,1164,1165,1164,1419
20240109,112800,760029817,1165,1163,1165,1163,6487
20240109,112700,752484404,1163,1165,1165,1163,19196
20240109,112600,730143389,1165,1165,1165,1164,1722
20240109,112500,728137307,1165,1164,1165,1163,1293
20240109,112400,726633438,1164,1165,1165,1164,1247
20240109,112300,725181879,1165,1164,1165,1164,211
20240109,112200,724936268,1164,1164,1164,1164,548
20240109,112100,724298396,1164,1164,1164,1164,1710
20240109,112000,722307956,1164,1164,1164,1164,21
20240109,111900,722283512,1163,1164,1164,1163,25
20240109,111800,722254427,1164,1164,1164,1164,1204
20240109,111700,720852971,1164,1164,1164,1164,0
20240109,111600,720852971,1164,1163,1164,1163,921
20240109,111500,719781277,1164,1164,1164,1164,86
20240109,111400,719681173,1165,1164,1165,1164,7482
20240109,111300,710972023,1164,1163,1165,1163,5164
20240109,111200,704962908,1163,1162,1163,1162,615
20240109,111100,704248013,1163,1161,1163,1161,100
20240109,111000,704131743,1161,1163,1163,1161,222
20240109,110900,703873993,1161,1161,1161,1161,153
20240109,110800,703696360,1161,1161,1161,1161,600
20240109,110700,702999760,1161,1161,1163,1161,2886
20240109,110600,699648914,1163,1162,1163,1162,1005
20240109,110500,698481067,1163,1162,1163,1160,12
20240109,110400,698467140,1163,1160,1163,1160,76
20240109,110300,698378923,1163,1163,1163,1163,963
20240109,110200,697258954,1163,1162,1163,1159,12199
20240109,110100,683110835,1163,1163,1163,1162,420
20240109,110000,682622670,1162,1162,1162,1162,500
20240109,105900,682041670,1162,1160,1162,1160,33
20240109,105800,682003326,1162,1161,1162,1160,598
20240109,105700,681309632,1162,1162,1162,1162,5
20240109,105600,681303822,1163,1163,1163,1161,4
20240109,105500,681299174,1161,1163,1163,1161,1308
20240109,105400,679780370,1163,1163,1163,1163,1
20240109,105300,679779207,1164,1164,1164,1164,206
20240109,105200,679539423,1164,1164,1164,1159,1247
20240109,105100,678092915,1158,1160,1164,1158,50350
20240109,105000,619696131,1158,1158,1159,1158,12033
20240109,104900,605757222,1158,1158,1158,1158,1151
20240109,104800,604424364,1158,1159,1159,1158,1618
20240109,104700,602550685,1159,1158,1159,1158,1509
20240109,104600,600802919,1158,1158,1158,1158,943
20240109,104500,599710925,1158,1159,1159,1158,48
20240109,104400,599655329,1158,1159,1160,1158,5438
20240109,104300,593356022,1159,1159,1159,1159,3336
20240109,104200,589489598,1159,1159,1159,1158,829
20240109,104100,588529097,1158,1159,1159,1158,1005
20240109,104000,587365107,1158,1157,1158,1157,7867
20240109,103900,578255176,1157,1157,1158,1157,748
20240109,103800,577389438,1158,1158,1158,1158,10
20240109,103700,577377858,1158,1158,1158,1157,286
20240109,103600,577046790,1158,1159,1159,1158,707
20240109,103500,576227484,1159,1158,1159,1158,848
20240109,103400,575245449,1158,1158,1158,1158,400
20240109,103300,574782249,1156,1158,1158,1156,11884
20240109,103200,561036925,1158,1160,1160,1158,4218
20240109,103100,556152081,1160,1160,1160,1160,18
20240109,103000,556131201,1157,1158,1158,1157,2006
20240109,102900,553808353,1158,1158,1158,1158,1
20240109,102800,553807195,1158,1158,1158,1156,3821
20240109,102700,549389148,1158,1159,1159,1158,1560
20240109,102600,547582628,1160,1159,1160,1159,8737
20240109,102500,537456435,1159,1158,1159,1158,4161
20240109,102400,532634424,1157,1158,1158,1157,1605
20240109,102300,530775884,1156,1158,1158,1156,1265
20240109,102200,529312236,1156,1156,1158,1155,8055
20240109,102100,520002634,1157,1156,1157,1156,1457
20240109,102000,518317342,1155,1155,1156,1155,11115
20240109,101900,505478969,1155,1156,1156,1155,1943
20240109,101800,503234408,1155,1157,1157,1155,10100
20240109,101700,491563155,1157,1156,1157,1156,2624
20240109,101600,488529560,1156,1157,1157,1156,12493
20240109,101500,474087452,1157,1157,1157,1157,140
20240109,101400,473925472,1157,1157,1157,1157,15
20240109,101300,473908117,1156,1158,1158,1156,1451
20240109,101200,472229833,1158,1158,1158,1158,402
20240109,101100,471764317,1158,1158,1158,1158,594
20240109,101000,471076465,1158,1158,1158,1156,9272
20240109,100900,460345579,1158,1158,1158,1158,17
20240109,100800,460325893,1158,1158,1158,1157,1717
20240109,100700,458337707,1158,1158,1158,1158,92
20240109,100600,458231171,1158,1156,1158,1155,6176
20240109,100500,451096025,1156,1157,1157,1156,8375
20240109,100400,441414013,1157,1158,1158,1157,2398
20240109,100300,438639516,1158,1158,1158,1158,895
20240109,100200,437603106,1158,1157,1158,1157,2333
20240109,100100,434902390,1157,1157,1158,1156,21643
20240109,100000,409876577,1158,1157,1158,1157,890
20240109,095900,408846761,1158,1158,1158,1158,608
20240109,095800,408142697,1158,1158,1158,1158,716
20240109,095700,407313569,1158,1157,1158,1157,910
20240109,095600,406259809,1157,1157,1157,1156,7605
20240109,095500,397463895,1157,1158,1158,1157,11935
20240109,095400,383654846,1158,1158,1158,1157,1581
20240109,095300,381824053,1158,1158,1158,1157,1826
20240109,095200,379710315,1157,1156,1158,1156,947
20240109,095100,378614933,1157,1157,1158,1156,1560
20240109,095000,376809055,1157,1156,1158,1156,1273
20240109,094900,375335305,1158,1157,1158,1156,900
20240109,094800,374294694,1157,1156,1157,1156,1670
20240109,094700,372364088,1156,1157,1157,1156,12769
20240109,094600,357599350,1157,1158,1158,1157,520
20240109,094500,356997303,1158,1158,1159,1158,13227
20240109,094400,341679909,1158,1159,1159,1158,3468
20240109,094300,337661201,1160,1161,1161,1159,1847
20240109,094200,335519137,1160,1160,1160,1159,12009
20240109,094100,321594542,1160,1161,1163,1160,5385
20240109,094000,315347751,1160,1160,1163,1160,1121
20240109,093900,314047086,1163,1164,1164,1163,439
20240109,093800,313536490,1164,1162,1164,1162,4107
20240109,093700,308756048,1160,1159,1161,1158,26410
20240109,093600,278127905,1159,1159,1159,1157,1763
20240109,093500,276086222,1159,1157,1159,1157,226
20240109,093400,275824575,1157,1156,1157,1156,8023
20240109,093300,266549632,1156,1160,1160,1156,5835
20240109,093200,259804122,1160,1160,1160,1156,4206
20240109,093100,254935142,1160,1161,1161,1160,1886
20240109,093000,252747381,1161,1161,1161,1155,43563
20240109,092900,202239508,1162,1161,1162,1160,4528
20240109,092800,196983256,1162,1162,1162,1161,11954
20240109,092700,183103617,1161,1164,1164,1161,24391
20240109,092600,154748984,1164,1166,1166,1164,10963
20240109,092500,141985562,1166,1165,1166,1164,4545
20240109,092400,136694481,1165,1168,1168,1164,22894
20240109,092300,110019251,1167,1168,1168,1167,2563
20240109,092200,107027731,1168,1168,1168,1167,1489
20240109,092100,105289272,1168,1168,1168,1166,2552
20240109,092000,102311798,1167,1168,1168,1166,5531
20240109,091900,95855828,1168,1168,1170,1167,2216
20240109,091800,93267412,1167,1168,1168,1167,12169
20240109,091700,79063854,1168,1168,1168,1167,1848
20240109,091600,76905775,1168,1169,1169,1168,1543
20240109,091500,75102180,1168,1167,1169,1167,2504
20240109,091400,72178258,1168,1171,1171,1168,4503
20240109,091300,66917927,1171,1171,1171,1169,691
20240109,091200,66109415,1169,1169,1171,1169,9976
20240109,091100,54435351,1169,1168,1169,1167,2111
20240109,091000,51968598,1169,1169,1170,1169,3050
20240109,090900,48401128,1170,1166,1171,1166,182
20240109,090800,48188652,1166,1168,1168,1166,1026
20240109,090700,46992332,1172,1165,1172,1165,7350
20240109,090600,38419861,1165,1166,1166,1165,3151
20240109,090500,34748934,1165,1167,1167,1165,3952
20240109,090400,30141507,1169,1168,1169,1168,710
20240109,090300,29311529,1169,1166,1169,1165,663
20240109,090200,28538871,1165,1164,1165,1164,3230
20240109,090100,24779121,1164,1164,1165,1164,4660
20240109,090000,19354876,1174,1164,1174,1164,16619