stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,185500,1972081513,1131,1131,1131,1131,8908
20240110,185400,1972081513,1131,1131,1131,1131,0
20240110,185300,1972081513,1131,1131,1131,1131,0
20240110,185200,1972081513,1131,1131,1131,1131,0
20240110,185100,1972081513,1131,1131,1131,1131,0
20240110,185000,1972081513,1131,1131,1131,1131,0
20240110,184900,1972081513,1131,1131,1131,1131,0
20240110,184800,1972081513,1131,1131,1131,1131,0
20240110,184700,1972081513,1131,1131,1131,1131,0
20240110,184600,1972081513,1131,1131,1131,1131,0
20240110,184500,1972081513,1131,1131,1131,1131,0
20240110,184400,1972081513,1131,1131,1131,1131,0
20240110,184300,1972081513,1131,1131,1131,1131,0
20240110,184200,1972081513,1131,1131,1131,1131,0
20240110,184100,1972081513,1131,1131,1131,1131,0
20240110,184000,1972081513,1131,1131,1131,1131,0
20240110,183900,1972081513,1131,1131,1131,1131,0
20240110,183800,1972081513,1131,1131,1131,1131,0
20240110,183700,1972081513,1131,1131,1131,1131,0
20240110,183600,1972081513,1131,1131,1131,1131,0
20240110,183500,1972081513,1131,1131,1131,1131,0
20240110,183400,1972081513,1131,1131,1131,1131,0
20240110,183300,1972081513,1131,1131,1131,1131,0
20240110,183200,1972081513,1131,1131,1131,1131,0
20240110,183100,1972081513,1131,1131,1131,1131,0
20240110,183000,1972081513,1131,1131,1131,1131,0
20240110,182900,1972081513,1131,1131,1131,1131,0
20240110,182800,1972081513,1131,1131,1131,1131,0
20240110,182700,1972081513,1131,1131,1131,1131,0
20240110,182600,1972081513,1131,1131,1131,1131,0
20240110,182500,1972081513,1131,1131,1131,1131,8908
20240110,182400,1972081513,1131,1131,1131,1131,0
20240110,182300,1972081513,1131,1131,1131,1131,0
20240110,182200,1972081513,1131,1131,1131,1131,0
20240110,182100,1972081513,1131,1131,1131,1131,0
20240110,182000,1972081513,1131,1131,1131,1131,0
20240110,181900,1972081513,1131,1131,1131,1131,0
20240110,181800,1972081513,1131,1131,1131,1131,0
20240110,181700,1972081513,1131,1131,1131,1131,0
20240110,181600,1972081513,1131,1131,1131,1131,0
20240110,181500,1972081513,1131,1131,1131,1131,0
20240110,181400,1972081513,1131,1131,1131,1131,0
20240110,181300,1972081513,1131,1131,1131,1131,0
20240110,181200,1972081513,1131,1131,1131,1131,0
20240110,181100,1972081513,1131,1131,1131,1131,0
20240110,181000,1972081513,1131,1131,1131,1131,0
20240110,180900,1972081513,1131,1131,1131,1131,0
20240110,180800,1972081513,1131,1131,1131,1131,0
20240110,180700,1972081513,1131,1131,1131,1131,0
20240110,180600,1972081513,1131,1131,1131,1131,0
20240110,180500,1972081513,1131,1131,1131,1131,0
20240110,180400,1972081513,1131,1131,1131,1131,0
20240110,180300,1972081513,1131,1131,1131,1131,0
20240110,180200,1972081513,1131,1131,1131,1131,0
20240110,180100,1972081513,1131,1131,1131,1131,0
20240110,180000,1972081513,1131,1131,1131,1131,0
20240110,175900,1972081513,1131,1131,1131,1131,0
20240110,175800,1972081513,1131,1131,1131,1131,0
20240110,175700,1972081513,1131,1131,1131,1131,0
20240110,175600,1972081513,1131,1131,1131,1131,0
20240110,175500,1972081513,1131,1131,1131,1131,8908
20240110,175400,1972081513,1131,1131,1131,1131,0
20240110,175300,1972081513,1131,1131,1131,1131,0
20240110,175200,1972081513,1131,1131,1131,1131,0
20240110,175100,1972081513,1131,1131,1131,1131,0
20240110,175000,1972081513,1131,1131,1131,1131,0
20240110,174900,1972081513,1131,1131,1131,1131,0
20240110,174800,1972081513,1131,1131,1131,1131,0
20240110,174700,1972081513,1131,1131,1131,1131,0
20240110,174600,1972081513,1131,1131,1131,1131,0
20240110,174500,1972081513,1131,1131,1131,1131,0
20240110,174400,1972081513,1131,1131,1131,1131,0
20240110,174300,1972081513,1131,1131,1131,1131,0
20240110,174200,1972081513,1131,1131,1131,1131,0
20240110,174100,1972081513,1131,1131,1131,1131,0
20240110,174000,1972081513,1131,1131,1131,1131,0
20240110,173900,1972081513,1131,1131,1131,1131,0
20240110,173800,1972081513,1131,1131,1131,1131,0
20240110,173700,1972081513,1131,1131,1131,1131,0
20240110,173600,1972081513,1131,1131,1131,1131,0
20240110,173500,1972081513,1131,1131,1131,1131,0
20240110,173400,1972081513,1131,1131,1131,1131,0
20240110,173300,1972081513,1131,1131,1131,1131,0
20240110,173200,1972081513,1131,1131,1131,1131,0
20240110,173100,1972081513,1131,1131,1131,1131,0
20240110,173000,1972081513,1131,1131,1131,1131,0
20240110,172900,1972081513,1131,1131,1131,1131,0
20240110,172800,1972081513,1131,1131,1131,1131,0
20240110,172700,1972081513,1131,1131,1131,1131,0
20240110,172600,1972081513,1131,1131,1131,1131,0
20240110,172500,1972081513,1131,1131,1131,1131,8908
20240110,172400,1972081513,1131,1131,1131,1131,0
20240110,172300,1972081513,1131,1131,1131,1131,0
20240110,172200,1972081513,1131,1131,1131,1131,0
20240110,172100,1972081513,1131,1131,1131,1131,0
20240110,172000,1972081513,1131,1131,1131,1131,0
20240110,171900,1972081513,1131,1131,1131,1131,0
20240110,171800,1972081513,1131,1131,1131,1131,0
20240110,171700,1972081513,1131,1131,1131,1131,0
20240110,171600,1972081513,1131,1131,1131,1131,0
20240110,171500,1972081513,1131,1131,1131,1131,0
20240110,171400,1972081513,1131,1131,1131,1131,0
20240110,171300,1972081513,1131,1131,1131,1131,0
20240110,171200,1972081513,1131,1131,1131,1131,0
20240110,171100,1972081513,1131,1131,1131,1131,0
20240110,171000,1972081513,1131,1131,1131,1131,0
20240110,170900,1972081513,1131,1131,1131,1131,0
20240110,170800,1972081513,1131,1131,1131,1131,0
20240110,170700,1972081513,1131,1131,1131,1131,0
20240110,170600,1972081513,1131,1131,1131,1131,0
20240110,170500,1972081513,1131,1131,1131,1131,0
20240110,170400,1972081513,1131,1131,1131,1131,0
20240110,170300,1972081513,1131,1131,1131,1131,0
20240110,170200,1972081513,1131,1131,1131,1131,0
20240110,170100,1972081513,1131,1131,1131,1131,0
20240110,170000,1972081513,1131,1131,1131,1131,0
20240110,165900,1972081513,1131,1131,1131,1131,0
20240110,165800,1972081513,1131,1131,1131,1131,0
20240110,165700,1972081513,1131,1131,1131,1131,0
20240110,165600,1972081513,1131,1131,1131,1131,0
20240110,165500,1972081513,1131,1131,1131,1131,8908
20240110,165400,1972081513,1131,1131,1131,1131,0
20240110,165300,1972081513,1131,1131,1131,1131,0
20240110,165200,1972081513,1131,1131,1131,1131,0
20240110,165100,1972081513,1131,1131,1131,1131,0
20240110,165000,1972081513,1131,1131,1131,1131,0
20240110,164900,1972081513,1131,1131,1131,1131,0
20240110,164800,1972081513,1131,1131,1131,1131,0
20240110,164700,1972081513,1131,1131,1131,1131,0
20240110,164600,1972081513,1131,1131,1131,1131,0
20240110,164500,1972081513,1131,1131,1131,1131,0
20240110,164400,1972081513,1131,1131,1131,1131,0
20240110,164300,1972081513,1131,1131,1131,1131,0
20240110,164200,1972081513,1131,1131,1131,1131,0
20240110,164100,1972081513,1131,1131,1131,1131,0
20240110,164000,1972081513,1131,1131,1131,1131,0
20240110,163900,1972081513,1131,1131,1131,1131,0
20240110,163800,1972081513,1131,1131,1131,1131,0
20240110,163700,1972081513,1131,1131,1131,1131,0
20240110,163600,1972081513,1131,1131,1131,1131,0
20240110,163500,1972081513,1131,1131,1131,1131,0
20240110,163400,1972081513,1131,1131,1131,1131,0
20240110,163300,1972081513,1131,1131,1131,1131,0
20240110,163200,1972081513,1131,1131,1131,1131,0
20240110,163100,1972081513,1131,1131,1131,1131,0
20240110,163000,1972081513,1131,1131,1131,1131,0
20240110,162900,1972081513,1131,1131,1131,1131,0
20240110,162800,1972081513,1131,1131,1131,1131,0
20240110,162700,1972081513,1131,1131,1131,1131,0
20240110,162600,1972081513,1131,1131,1131,1131,0
20240110,162500,1972081513,1131,1131,1131,1131,8908
20240110,162400,1972081513,1131,1131,1131,1131,0
20240110,162300,1972081513,1131,1131,1131,1131,0
20240110,162200,1972081513,1131,1131,1131,1131,0
20240110,162100,1972081513,1131,1131,1131,1131,0
20240110,162000,1972081513,1131,1131,1131,1131,0
20240110,161900,1972081513,1131,1131,1131,1131,0
20240110,161800,1972081513,1131,1131,1131,1131,0
20240110,161700,1972081513,1131,1131,1131,1131,0
20240110,161600,1972081513,1131,1131,1131,1131,0
20240110,161500,1972081513,1131,1131,1131,1131,0
20240110,161400,1972081513,1131,1131,1131,1131,0
20240110,161300,1972081513,1131,1131,1131,1131,0
20240110,161200,1972081513,1131,1131,1131,1131,0
20240110,161100,1972081513,1131,1131,1131,1131,0
20240110,161000,1972081513,1131,1131,1131,1131,0
20240110,160900,1972081513,1131,1131,1131,1131,0
20240110,160800,1972081513,1131,1131,1131,1131,0
20240110,160700,1972081513,1131,1131,1131,1131,0
20240110,160600,1972081513,1131,1131,1131,1131,0
20240110,160500,1972081513,1131,1131,1131,1131,0
20240110,160400,1972081513,1131,1131,1131,1131,0
20240110,160300,1972081513,1131,1131,1131,1131,0
20240110,160200,1972081513,1131,1131,1131,1131,0
20240110,160100,1972081513,1131,1131,1131,1131,0
20240110,160000,1972081513,1131,1131,1131,1131,0
20240110,155900,1972081513,1131,1131,1131,1131,0
20240110,155800,1972081513,1131,1131,1131,1131,0
20240110,155700,1972081513,1131,1131,1131,1131,0
20240110,155600,1972081513,1131,1131,1131,1131,0
20240110,155500,1972081513,1131,1131,1131,1131,8908
20240110,155400,1972081513,1131,1131,1131,1131,0
20240110,155300,1972081513,1131,1131,1131,1131,0
20240110,155200,1972081513,1131,1131,1131,1131,0
20240110,155100,1972081513,1131,1131,1131,1131,0
20240110,155000,1972081513,1131,1131,1131,1131,0
20240110,154900,1972081513,1131,1131,1131,1131,0
20240110,154800,1972081513,1131,1131,1131,1131,0
20240110,154700,1972081513,1131,1131,1131,1131,0
20240110,154600,1972081513,1131,1131,1131,1131,0
20240110,154500,1972081513,1131,1131,1131,1131,0
20240110,154400,1972081513,1131,1131,1131,1131,0
20240110,154300,1972081513,1131,1131,1131,1131,0
20240110,154200,1972081513,1131,1131,1131,1131,0
20240110,154100,1972081513,1131,1131,1131,1131,0
20240110,154000,1972081513,1131,1131,1131,1131,0
20240110,153900,1972081513,1131,1131,1131,1131,0
20240110,153800,1972081513,1131,1131,1131,1131,0
20240110,153700,1972081513,1131,1131,1131,1131,0
20240110,153600,1972081513,1131,1131,1131,1131,0
20240110,153500,1972081513,1131,1131,1131,1131,0
20240110,153400,1972081513,1131,1131,1131,1131,0
20240110,153300,1972081513,1131,1131,1131,1131,0
20240110,153200,1972081513,1131,1131,1131,1131,0
20240110,153100,1972081513,1131,1131,1131,1131,0
20240110,153000,1972081513,1131,1131,1131,1131,8908
20240110,152900,1962006565,1128,1128,1128,1128,0
20240110,152800,1962006565,1128,1128,1128,1128,0
20240110,152700,1962006565,1128,1128,1128,1128,0
20240110,152600,1962006565,1128,1128,1128,1128,0
20240110,152500,1962006565,1128,1128,1128,1128,0
20240110,152400,1962006565,1128,1128,1128,1128,0
20240110,152300,1962006565,1128,1128,1128,1128,0
20240110,152200,1962006565,1128,1128,1128,1128,0
20240110,152100,1962006565,1128,1128,1128,1128,0
20240110,152000,1962006565,1128,1128,1128,1128,0
20240110,151900,1962006565,1128,1127,1129,1127,692
20240110,151800,1961225706,1127,1128,1128,1127,1054
20240110,151700,1960037198,1128,1128,1128,1128,513
20240110,151600,1959458534,1128,1127,1128,1127,374
20240110,151500,1959036664,1128,1127,1128,1127,1820
20240110,151400,1956985204,1128,1128,1129,1127,5971
20240110,151300,1950253245,1129,1128,1129,1128,500
20240110,151200,1949688945,1127,1128,1129,1127,607
20240110,151100,1949003874,1128,1128,1128,1127,13379
20240110,151000,1933925098,1128,1129,1129,1128,226
20240110,150900,1933670134,1129,1128,1129,1128,3978
20240110,150800,1929182723,1128,1129,1129,1128,1749
20240110,150700,1927209674,1129,1129,1129,1129,5
20240110,150600,1927204029,1129,1128,1129,1128,63
20240110,150500,1927132912,1129,1129,1129,1129,53
20240110,150400,1927073075,1127,1128,1128,1127,3112
20240110,150300,1923563527,1128,1127,1128,1127,4687
20240110,150200,1918277380,1128,1129,1129,1128,3791
20240110,150100,1914001127,1129,1129,1129,1129,227
20240110,150000,1913744844,1129,1129,1129,1129,27
20240110,145900,1913714361,1129,1129,1129,1129,2
20240110,145800,1913712103,1129,1129,1130,1129,613
20240110,145700,1913020021,1129,1129,1129,1129,235
20240110,145600,1912754706,1129,1130,1130,1129,101
20240110,145500,1912640676,1130,1128,1130,1128,972
20240110,145400,1911544174,1128,1127,1128,1127,1379
20240110,145300,1909989902,1128,1128,1128,1128,1732
20240110,145200,1908036206,1128,1129,1130,1128,4677
20240110,145100,1902758751,1129,1130,1130,1129,4063
20240110,145000,1898171173,1131,1131,1131,1131,0
20240110,144900,1898171173,1131,1133,1133,1131,1370
20240110,144800,1896619563,1133,1131,1133,1131,101
20240110,144700,1896505330,1133,1132,1133,1132,548
20240110,144600,1895884456,1134,1134,1134,1134,405
20240110,144500,1895425186,1130,1132,1132,1130,204
20240110,144400,1895194262,1133,1131,1133,1131,2611
20240110,144300,1892236620,1130,1130,1130,1129,10398
20240110,144200,1880487880,1132,1131,1132,1130,3584
20240110,144100,1876432866,1131,1130,1131,1129,6511
20240110,144000,1869075797,1132,1130,1132,1130,1001
20240110,143900,1867944665,1130,1131,1131,1130,1344
20240110,143800,1866425944,1130,1130,1130,1130,203
20240110,143700,1866196554,1130,1131,1131,1130,921
20240110,143600,1865155624,1132,1131,1132,1131,1087
20240110,143500,1863925919,1132,1131,1132,1131,1389
20240110,143400,1862354910,1132,1132,1132,1131,5403
20240110,143300,1856241396,1132,1136,1136,1132,4019
20240110,143200,1851683403,1135,1136,1136,1135,3498
20240110,143100,1847711618,1135,1137,1137,1135,1600
20240110,143000,1845895027,1137,1137,1137,1136,314
20240110,142900,1845538194,1136,1137,1137,1136,10685
20240110,142800,1833397638,1139,1139,1139,1138,713
20240110,142700,1832586121,1143,1143,1143,1139,27
20240110,142600,1832555360,1140,1140,1144,1140,854
20240110,142500,1831581668,1141,1146,1146,1141,3436
20240110,142400,1827660831,1141,1148,1148,1141,4322
20240110,142300,1822724505,1148,1140,1148,1140,6816
20240110,142200,1814929775,1140,1140,1140,1139,6639
20240110,142100,1807361370,1139,1136,1139,1136,7200
20240110,142000,1799168759,1136,1135,1136,1135,2797
20240110,141900,1795991400,1135,1133,1135,1133,15927
20240110,141800,1777931499,1133,1133,1133,1133,1
20240110,141700,1777930366,1133,1133,1133,1133,18
20240110,141600,1777909972,1132,1132,1132,1131,635
20240110,141500,1777191448,1132,1132,1132,1132,176
20240110,141400,1776992216,1132,1132,1132,1132,1000
20240110,141300,1775860216,1132,1132,1132,1132,100
20240110,141200,1775747016,1132,1132,1132,1132,20
20240110,141100,1775724376,1133,1132,1133,1132,5605
20240110,141000,1769375911,1132,1131,1133,1131,3131
20240110,140900,1765832510,1131,1132,1132,1131,1467
20240110,140800,1764171916,1132,1131,1132,1131,7180
20240110,140700,1756044639,1132,1132,1133,1132,227
20240110,140600,1755787674,1132,1133,1133,1132,349
20240110,140500,1755392556,1133,1133,1133,1132,448
20240110,140400,1754885272,1133,1131,1133,1131,1600
20240110,140300,1753074081,1132,1132,1132,1131,2202
20240110,140200,1750583417,1132,1131,1133,1131,82
20240110,140100,1750490606,1131,1130,1133,1130,1091
20240110,140000,1749256570,1133,1130,1133,1130,18015
20240110,135900,1728895486,1130,1129,1130,1129,508
20240110,135800,1728321946,1130,1130,1130,1130,3629
20240110,135700,1724221176,1130,1130,1130,1130,131
20240110,135600,1724073146,1129,1129,1130,1129,98
20240110,135500,1723962503,1129,1128,1129,1128,10644
20240110,135400,1711948939,1128,1128,1128,1128,3
20240110,135300,1711945555,1128,1128,1128,1128,1127
20240110,135200,1710674299,1127,1127,1127,1127,200
20240110,135100,1710448899,1128,1128,1128,1128,8
20240110,135000,1710439875,1127,1127,1127,1127,1354
20240110,134900,1708913917,1127,1127,1127,1127,231
20240110,134800,1708653580,1127,1127,1127,1127,3509
20240110,134700,1704698937,1127,1127,1127,1126,469
20240110,134600,1704170767,1127,1127,1127,1127,315
20240110,134500,1703815762,1127,1127,1127,1127,2700
20240110,134400,1700772862,1127,1127,1127,1127,100
20240110,134300,1700660162,1127,1127,1127,1127,4000
20240110,134200,1696152162,1128,1128,1128,1128,6
20240110,134100,1696145394,1126,1128,1128,1126,63
20240110,134000,1696074396,1128,1128,1128,1128,6
20240110,133900,1696067628,1128,1128,1128,1128,6
20240110,133800,1696060860,1128,1126,1128,1126,5249
20240110,133700,1690146668,1126,1126,1126,1126,1
20240110,133600,1690145542,1126,1126,1126,1126,6207
20240110,133500,1683156460,1126,1127,1127,1126,416
20240110,133400,1682688028,1127,1127,1127,1127,34
20240110,133300,1682649710,1127,1127,1127,1127,962
20240110,133200,1681565536,1127,1126,1127,1126,313
20240110,133100,1681212935,1126,1126,1126,1126,501
20240110,133000,1680648809,1126,1127,1127,1126,3261
20240110,132900,1676973920,1126,1126,1126,1126,1422
20240110,132800,1675372748,1126,1126,1126,1126,2706
20240110,132700,1672325792,1126,1126,1126,1126,3279
20240110,132600,1668633638,1126,1126,1126,1126,60
20240110,132500,1668566078,1126,1126,1126,1126,1951
20240110,132400,1666369252,1126,1127,1127,1126,2627
20240110,132300,1663411062,1127,1127,1127,1127,245
20240110,132200,1663134947,1127,1127,1127,1127,0
20240110,132100,1663134947,1127,1126,1127,1126,1165
20240110,132000,1661822329,1126,1126,1126,1125,2516
20240110,131900,1658989318,1126,1126,1126,1125,2101
20240110,131800,1656623597,1126,1126,1126,1126,323
20240110,131700,1656259899,1126,1126,1126,1126,290
20240110,131600,1655933359,1125,1125,1125,1125,100
20240110,131500,1655820859,1125,1126,1126,1125,6664
20240110,131400,1648323779,1126,1126,1126,1126,500
20240110,131300,1647760779,1126,1126,1126,1126,68
20240110,131200,1647684211,1125,1126,1126,1125,370
20240110,131100,1647267929,1126,1127,1127,1126,545
20240110,131000,1646653723,1127,1127,1127,1127,4
20240110,130900,1646649215,1127,1128,1128,1127,526
20240110,130800,1646056409,1127,1127,1128,1127,326
20240110,130700,1645689006,1127,1127,1127,1127,605
20240110,130600,1645007171,1127,1127,1127,1127,343
20240110,130500,1644620610,1128,1128,1128,1128,12
20240110,130400,1644607074,1127,1126,1127,1126,10616
20240110,130300,1632642950,1126,1126,1126,1126,1189
20240110,130200,1631304136,1126,1125,1126,1125,410
20240110,130100,1630842876,1125,1126,1126,1125,19021
20240110,130000,1609444231,1126,1126,1126,1126,0
20240110,125900,1609444231,1126,1126,1126,1126,2845
20240110,125800,1606240761,1126,1127,1127,1126,408
20240110,125700,1605781343,1126,1127,1127,1126,692
20240110,125600,1605001951,1126,1127,1127,1126,509
20240110,125500,1604428808,1127,1127,1127,1127,2
20240110,125400,1604426554,1127,1126,1127,1126,916
20240110,125300,1603394613,1127,1126,1127,1126,45
20240110,125200,1603343933,1127,1126,1127,1126,107
20240110,125100,1603223444,1126,1126,1126,1126,300
20240110,125000,1602885644,1126,1126,1126,1126,108
20240110,124900,1602764036,1127,1127,1127,1127,2011
20240110,124800,1600497639,1127,1127,1127,1127,762
20240110,124700,1599638865,1127,1126,1127,1126,466
20240110,124600,1599114136,1126,1126,1126,1126,834
20240110,124500,1598175052,1126,1127,1127,1126,1057
20240110,124400,1596984470,1127,1127,1127,1126,318
20240110,124300,1596626384,1126,1127,1127,1126,5432
20240110,124200,1590509277,1127,1127,1127,1126,693
20240110,124100,1589728388,1127,1127,1127,1126,1355
20240110,124000,1588202010,1126,1126,1126,1126,3605
20240110,123900,1584142780,1126,1126,1126,1126,8303
20240110,123800,1574793602,1126,1126,1126,1126,118
20240110,123700,1574660734,1128,1128,1128,1128,1
20240110,123600,1574659606,1128,1129,1129,1128,7072
20240110,123500,1566682315,1128,1128,1128,1127,3687
20240110,123400,1562523627,1128,1128,1128,1128,5
20240110,123300,1562517987,1125,1127,1127,1125,5291
20240110,123200,1556559987,1127,1127,1127,1127,2553
20240110,123100,1553682756,1127,1128,1128,1127,42
20240110,123000,1553635421,1127,1127,1127,1127,2395
20240110,122900,1550936256,1128,1128,1128,1128,1188
20240110,122800,1549596192,1128,1128,1128,1127,1058
20240110,122700,1548402819,1128,1128,1128,1128,152
20240110,122600,1548231363,1128,1128,1128,1128,191
20240110,122500,1548015915,1127,1127,1127,1127,402
20240110,122400,1547562861,1126,1126,1126,1126,8
20240110,122300,1547553853,1127,1127,1127,1127,440
20240110,122200,1547057973,1127,1127,1127,1127,269
20240110,122100,1546754810,1127,1127,1127,1127,50
20240110,122000,1546698460,1127,1127,1127,1127,506
20240110,121900,1546128198,1127,1127,1127,1127,35
20240110,121800,1546088753,1127,1125,1127,1124,1213
20240110,121700,1544722001,1124,1124,1127,1124,541
20240110,121600,1544113315,1124,1126,1126,1124,1470
20240110,121500,1542460263,1127,1125,1127,1125,1703
20240110,121400,1540544382,1127,1127,1127,1127,25
20240110,121300,1540516207,1127,1124,1127,1124,362
20240110,121200,1540108882,1125,1126,1128,1125,10682
20240110,121100,1528088179,1126,1128,1130,1126,4725
20240110,121000,1522766042,1128,1129,1129,1128,2209
20240110,120900,1520274289,1130,1129,1130,1129,36
20240110,120800,1520233638,1130,1131,1131,1130,1162
20240110,120700,1518920577,1131,1131,1131,1131,1787
20240110,120600,1516899480,1131,1130,1131,1130,1572
20240110,120500,1515123107,1130,1130,1130,1130,1183
20240110,120400,1513786317,1130,1130,1130,1130,117
20240110,120300,1513654107,1130,1129,1130,1129,1048
20240110,120200,1512470912,1129,1128,1129,1128,43
20240110,120100,1512422368,1129,1129,1129,1129,0
20240110,120000,1512422368,1129,1129,1129,1129,669
20240110,115900,1511667067,1130,1130,1130,1129,51
20240110,115800,1511609465,1129,1130,1130,1129,42
20240110,115700,1511562033,1128,1129,1129,1126,58
20240110,115600,1511496602,1130,1128,1130,1128,5429
20240110,115500,1505371850,1128,1127,1128,1127,3942
20240110,115400,1500927271,1128,1128,1129,1127,1296
20240110,115300,1499465202,1129,1128,1129,1128,1090
20240110,115200,1498235622,1129,1129,1130,1128,1378
20240110,115100,1496679959,1129,1128,1129,1128,1532
20240110,115000,1494951360,1128,1128,1129,1128,404
20240110,114900,1494495647,1128,1128,1128,1128,1557
20240110,114800,1492739351,1129,1128,1129,1128,9708
20240110,114700,1481788657,1129,1129,1129,1129,2
20240110,114600,1481786399,1130,1130,1130,1130,380
20240110,114500,1481356999,1131,1131,1131,1131,10
20240110,114400,1481345689,1131,1129,1131,1129,1697
20240110,114300,1479427658,1128,1129,1129,1128,332
20240110,114200,1479052859,1129,1128,1129,1128,4038
20240110,114100,1474497612,1128,1128,1129,1128,3995
20240110,114000,1469991086,1129,1129,1129,1128,892
20240110,113900,1468984862,1129,1129,1131,1129,4114
20240110,113800,1464340154,1129,1129,1129,1129,5994
20240110,113700,1457572928,1129,1130,1130,1129,2557
20240110,113600,1454684463,1130,1130,1131,1130,1661
20240110,113500,1452806533,1131,1130,1131,1130,96
20240110,113400,1452697986,1131,1131,1131,1130,34
20240110,113300,1452659560,1131,1131,1131,1130,119
20240110,113200,1452525088,1130,1130,1130,1130,129
20240110,113100,1452379318,1131,1130,1131,1130,130
20240110,113000,1452232417,1130,1130,1131,1130,78
20240110,112900,1452144260,1130,1129,1130,1129,53
20240110,112800,1452084399,1131,1131,1131,1131,110
20240110,112700,1451959989,1129,1129,1130,1129,5112
20240110,112600,1446188526,1129,1130,1130,1129,68
20240110,112500,1446111715,1130,1130,1130,1129,1382
20240110,112400,1444550083,1130,1130,1130,1130,57
20240110,112300,1444485673,1131,1130,1132,1130,2515
20240110,112200,1441643703,1131,1130,1131,1130,1640
20240110,112100,1439788969,1130,1131,1131,1130,1319
20240110,112000,1438298199,1130,1130,1131,1130,519
20240110,111900,1437711240,1130,1130,1130,1130,662
20240110,111800,1436963180,1131,1129,1131,1129,5913
20240110,111700,1430282635,1130,1130,1130,1129,5063
20240110,111600,1424561645,1131,1130,1131,1130,835
20240110,111500,1423617388,1130,1131,1131,1130,2133
20240110,111400,1421204993,1131,1131,1132,1131,8228
20240110,111300,1411898626,1131,1131,1132,1130,1567
20240110,111200,1410126547,1131,1131,1131,1131,128
20240110,111100,1409981779,1131,1131,1131,1131,128
20240110,111000,1409837011,1131,1132,1132,1131,636
20240110,110900,1409117240,1132,1131,1132,1130,5123
20240110,110800,1403327461,1133,1130,1133,1130,711
20240110,110700,1402524028,1130,1129,1130,1129,319
20240110,110600,1402163715,1130,1131,1131,1130,4156
20240110,110500,1397467324,1133,1133,1133,1131,1094
20240110,110400,1396228078,1132,1131,1133,1130,1675
20240110,110300,1394333400,1131,1131,1132,1131,2215
20240110,110200,1391828207,1131,1131,1131,1130,370
20240110,110100,1391409766,1131,1131,1131,1131,28
20240110,110000,1391378098,1132,1134,1134,1132,7550
20240110,105900,1382831312,1134,1133,1134,1132,59
20240110,105800,1382764492,1132,1132,1132,1132,119
20240110,105700,1382629784,1132,1132,1132,1131,728
20240110,105600,1381805716,1130,1129,1130,1128,4795
20240110,105500,1376392587,1129,1129,1130,1129,61
20240110,105400,1376323714,1130,1131,1131,1130,5059
20240110,105300,1370607016,1130,1130,1132,1130,1463
20240110,105200,1368952728,1130,1131,1131,1130,3531
20240110,105100,1364961695,1131,1130,1132,1130,1599
20240110,105000,1363153725,1130,1132,1133,1130,8060
20240110,104900,1354035874,1132,1133,1134,1132,9576
20240110,104800,1343188873,1133,1134,1134,1133,1187
20240110,104700,1341842885,1134,1133,1134,1133,1587
20240110,104600,1340043886,1133,1133,1134,1133,1046
20240110,104500,1338858261,1134,1133,1134,1133,1176
20240110,104400,1337525849,1133,1133,1133,1132,144
20240110,104300,1337362726,1133,1133,1133,1133,156
20240110,104200,1337185978,1134,1133,1134,1133,1928
20240110,104100,1335001529,1132,1132,1132,1131,507
20240110,104000,1334428055,1131,1133,1134,1131,2244
20240110,103900,1331888061,1133,1131,1135,1131,1973
20240110,103800,1329649767,1131,1135,1135,1131,627
20240110,103700,1328939322,1134,1133,1134,1132,21304
20240110,103600,1304785195,1131,1133,1133,1131,1085
20240110,103500,1303557939,1131,1131,1131,1131,588
20240110,103400,1302892911,1133,1134,1134,1133,1456
20240110,103300,1301243115,1133,1134,1134,1133,1620
20240110,103200,1299406183,1134,1132,1134,1130,746
20240110,103100,1298562508,1134,1134,1134,1134,708
20240110,103000,1297759636,1134,1135,1135,1134,60
20240110,102900,1297691565,1134,1133,1134,1133,1184
20240110,102800,1296349973,1133,1136,1136,1129,5033
20240110,102700,1290648416,1135,1131,1136,1131,5300
20240110,102600,1284636302,1131,1126,1132,1126,65625
20240110,102500,1210591937,1127,1126,1127,1126,4663
20240110,102400,1205338764,1127,1128,1128,1127,5457
20240110,102300,1199185656,1129,1128,1129,1128,67
20240110,102200,1199110041,1129,1128,1129,1128,586
20240110,102100,1198448788,1128,1128,1129,1127,1045
20240110,102000,1197271027,1127,1126,1127,1126,3473
20240110,101900,1193356985,1127,1127,1127,1126,668
20240110,101800,1192604677,1126,1130,1130,1126,12369
20240110,101700,1178644223,1130,1130,1130,1130,5292
20240110,101600,1172664263,1131,1128,1131,1127,20294
20240110,101500,1149739660,1130,1130,1130,1128,1352
20240110,101400,1148212341,1130,1128,1130,1127,4618
20240110,101300,1142995110,1128,1128,1128,1127,313
20240110,101200,1142642074,1127,1128,1128,1126,3630
20240110,101100,1138554663,1126,1126,1127,1126,4926
20240110,101000,1133003304,1126,1127,1127,1126,165
20240110,100900,1132817508,1126,1127,1127,1126,714
20240110,100800,1132013487,1127,1127,1127,1126,677
20240110,100700,1131250865,1127,1125,1127,1125,21699
20240110,100600,1106826209,1125,1125,1125,1124,4476
20240110,100500,1101790738,1125,1122,1125,1122,196
20240110,100400,1101570416,1125,1121,1125,1120,38638
20240110,100300,1058222369,1121,1121,1121,1119,9115
20240110,100200,1048015757,1121,1121,1122,1120,2594
20240110,100100,1045108712,1122,1122,1122,1121,1216
20240110,100000,1043745447,1121,1122,1122,1121,1868
20240110,095900,1041651388,1121,1121,1121,1120,3458
20240110,095800,1037777026,1121,1120,1121,1120,6250
20240110,095700,1030776657,1120,1120,1120,1119,2613
20240110,095600,1027850137,1119,1119,1120,1118,4890
20240110,095500,1022380731,1119,1118,1119,1118,5410
20240110,095400,1016329558,1118,1119,1119,1118,1441
20240110,095300,1014717198,1121,1120,1121,1117,12854
20240110,095200,1000341046,1120,1118,1122,1118,3489
20240110,095100,996430922,1118,1119,1120,1117,22046
20240110,095000,971768498,1120,1117,1122,1117,1787
20240110,094900,969767347,1122,1123,1123,1116,43260
20240110,094800,921437295,1123,1123,1124,1116,80516
20240110,094700,831404121,1124,1121,1124,1121,4316
20240110,094600,826558358,1121,1122,1122,1120,2880
20240110,094500,823328985,1119,1120,1121,1119,21453
20240110,094400,799296625,1121,1121,1122,1120,5966
20240110,094300,792611545,1121,1123,1123,1121,1814
20240110,094200,790576954,1123,1123,1123,1121,661
20240110,094100,789835315,1120,1119,1123,1119,10361
20240110,094000,778236982,1119,1121,1121,1118,38465
20240110,093900,735180965,1121,1123,1123,1121,34148
20240110,093800,696872057,1123,1124,1124,1123,5103
20240110,093700,691139877,1124,1126,1126,1124,6374
20240110,093600,683971452,1126,1125,1126,1125,1141
20240110,093500,682686725,1126,1125,1126,1124,1363
20240110,093400,681153376,1125,1125,1125,1125,2727
20240110,093300,678085501,1125,1126,1127,1124,3726
20240110,093200,673895207,1125,1125,1125,1124,7091
20240110,093100,665918011,1125,1122,1125,1122,18828
20240110,093000,644768573,1122,1121,1122,1120,15143
20240110,092900,627793652,1121,1122,1123,1121,6148
20240110,092800,620896054,1123,1121,1124,1121,1474
20240110,092700,619240647,1121,1119,1124,1118,12755
20240110,092600,604952146,1119,1121,1121,1118,23440
20240110,092500,578719441,1121,1120,1121,1120,20513
20240110,092400,555741194,1120,1124,1124,1120,14433
20240110,092300,539567512,1123,1128,1128,1123,8869
20240110,092200,529599849,1128,1124,1128,1122,23720
20240110,092100,502963999,1128,1136,1138,1124,7984
20240110,092000,493959447,1129,1123,1129,1116,26807
20240110,091900,463904120,1125,1123,1125,1120,31516
20240110,091800,428569238,1123,1125,1126,1123,14197
20240110,091700,412613790,1125,1129,1129,1125,45006
20240110,091600,361964636,1129,1131,1132,1126,18882
20240110,091500,340664443,1132,1137,1137,1130,32935
20240110,091400,303402938,1137,1139,1139,1132,15555
20240110,091300,285765691,1139,1134,1139,1134,9621
20240110,091200,274840113,1134,1134,1134,1132,31413
20240110,091100,239243411,1134,1135,1135,1133,30497
20240110,091000,204652456,1135,1133,1135,1133,9878
20240110,090900,193452139,1134,1136,1136,1134,24121
20240110,090800,166088537,1135,1140,1140,1133,26161
20240110,090700,136384430,1140,1144,1144,1140,40107
20240110,090600,90616438,1144,1146,1146,1144,10711
20240110,090500,78357175,1146,1150,1150,1146,10609
20240110,090400,66184359,1150,1152,1152,1150,12313
20240110,090300,52021723,1152,1150,1152,1150,14233
20240110,090200,35652701,1151,1153,1153,1150,7641
20240110,090100,26861477,1152,1156,1157,1152,12938
20240110,090000,11947615,1153,1160,1160,1153,9195