stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,185500,1320940668,1152,1152,1152,1152,14728
20240111,185400,1320940668,1152,1152,1152,1152,0
20240111,185300,1320940668,1152,1152,1152,1152,0
20240111,185200,1320940668,1152,1152,1152,1152,0
20240111,185100,1320940668,1152,1152,1152,1152,0
20240111,185000,1320940668,1152,1152,1152,1152,0
20240111,184900,1320940668,1152,1152,1152,1152,0
20240111,184800,1320940668,1152,1152,1152,1152,0
20240111,184700,1320940668,1152,1152,1152,1152,0
20240111,184600,1320940668,1152,1152,1152,1152,0
20240111,184500,1320940668,1152,1152,1152,1152,0
20240111,184400,1320940668,1152,1152,1152,1152,0
20240111,184300,1320940668,1152,1152,1152,1152,0
20240111,184200,1320940668,1152,1152,1152,1152,0
20240111,184100,1320940668,1152,1152,1152,1152,0
20240111,184000,1320940668,1152,1152,1152,1152,0
20240111,183900,1320940668,1152,1152,1152,1152,0
20240111,183800,1320940668,1152,1152,1152,1152,0
20240111,183700,1320940668,1152,1152,1152,1152,0
20240111,183600,1320940668,1152,1152,1152,1152,0
20240111,183500,1320940668,1152,1152,1152,1152,0
20240111,183400,1320940668,1152,1152,1152,1152,0
20240111,183300,1320940668,1152,1152,1152,1152,0
20240111,183200,1320940668,1152,1152,1152,1152,0
20240111,183100,1320940668,1152,1152,1152,1152,0
20240111,183000,1320940668,1152,1152,1152,1152,0
20240111,182900,1320940668,1152,1152,1152,1152,0
20240111,182800,1320940668,1152,1152,1152,1152,0
20240111,182700,1320940668,1152,1152,1152,1152,0
20240111,182600,1320940668,1152,1152,1152,1152,0
20240111,182500,1320940668,1152,1152,1152,1152,14728
20240111,182400,1320940668,1152,1152,1152,1152,0
20240111,182300,1320940668,1152,1152,1152,1152,0
20240111,182200,1320940668,1152,1152,1152,1152,0
20240111,182100,1320940668,1152,1152,1152,1152,0
20240111,182000,1320940668,1152,1152,1152,1152,0
20240111,181900,1320940668,1152,1152,1152,1152,0
20240111,181800,1320940668,1152,1152,1152,1152,0
20240111,181700,1320940668,1152,1152,1152,1152,0
20240111,181600,1320940668,1152,1152,1152,1152,0
20240111,181500,1320940668,1152,1152,1152,1152,0
20240111,181400,1320940668,1152,1152,1152,1152,0
20240111,181300,1320940668,1152,1152,1152,1152,0
20240111,181200,1320940668,1152,1152,1152,1152,0
20240111,181100,1320940668,1152,1152,1152,1152,0
20240111,181000,1320940668,1152,1152,1152,1152,0
20240111,180900,1320940668,1152,1152,1152,1152,0
20240111,180800,1320940668,1152,1152,1152,1152,0
20240111,180700,1320940668,1152,1152,1152,1152,0
20240111,180600,1320940668,1152,1152,1152,1152,0
20240111,180500,1320940668,1152,1152,1152,1152,0
20240111,180400,1320940668,1152,1152,1152,1152,0
20240111,180300,1320940668,1152,1152,1152,1152,0
20240111,180200,1320940668,1152,1152,1152,1152,0
20240111,180100,1320940668,1152,1152,1152,1152,0
20240111,180000,1320940668,1152,1152,1152,1152,0
20240111,175900,1320940668,1152,1152,1152,1152,0
20240111,175800,1320940668,1152,1152,1152,1152,0
20240111,175700,1320940668,1152,1152,1152,1152,0
20240111,175600,1320940668,1152,1152,1152,1152,0
20240111,175500,1320940668,1152,1152,1152,1152,14728
20240111,175400,1320940668,1152,1152,1152,1152,0
20240111,175300,1320940668,1152,1152,1152,1152,0
20240111,175200,1320940668,1152,1152,1152,1152,0
20240111,175100,1320940668,1152,1152,1152,1152,0
20240111,175000,1320940668,1152,1152,1152,1152,0
20240111,174900,1320940668,1152,1152,1152,1152,0
20240111,174800,1320940668,1152,1152,1152,1152,0
20240111,174700,1320940668,1152,1152,1152,1152,0
20240111,174600,1320940668,1152,1152,1152,1152,0
20240111,174500,1320940668,1152,1152,1152,1152,0
20240111,174400,1320940668,1152,1152,1152,1152,0
20240111,174300,1320940668,1152,1152,1152,1152,0
20240111,174200,1320940668,1152,1152,1152,1152,0
20240111,174100,1320940668,1152,1152,1152,1152,0
20240111,174000,1320940668,1152,1152,1152,1152,0
20240111,173900,1320940668,1152,1152,1152,1152,0
20240111,173800,1320940668,1152,1152,1152,1152,0
20240111,173700,1320940668,1152,1152,1152,1152,0
20240111,173600,1320940668,1152,1152,1152,1152,0
20240111,173500,1320940668,1152,1152,1152,1152,0
20240111,173400,1320940668,1152,1152,1152,1152,0
20240111,173300,1320940668,1152,1152,1152,1152,0
20240111,173200,1320940668,1152,1152,1152,1152,0
20240111,173100,1320940668,1152,1152,1152,1152,0
20240111,173000,1320940668,1152,1152,1152,1152,0
20240111,172900,1320940668,1152,1152,1152,1152,0
20240111,172800,1320940668,1152,1152,1152,1152,0
20240111,172700,1320940668,1152,1152,1152,1152,0
20240111,172600,1320940668,1152,1152,1152,1152,0
20240111,172500,1320940668,1152,1152,1152,1152,14728
20240111,172400,1320940668,1152,1152,1152,1152,0
20240111,172300,1320940668,1152,1152,1152,1152,0
20240111,172200,1320940668,1152,1152,1152,1152,0
20240111,172100,1320940668,1152,1152,1152,1152,0
20240111,172000,1320940668,1152,1152,1152,1152,0
20240111,171900,1320940668,1152,1152,1152,1152,0
20240111,171800,1320940668,1152,1152,1152,1152,0
20240111,171700,1320940668,1152,1152,1152,1152,0
20240111,171600,1320940668,1152,1152,1152,1152,0
20240111,171500,1320940668,1152,1152,1152,1152,0
20240111,171400,1320940668,1152,1152,1152,1152,0
20240111,171300,1320940668,1152,1152,1152,1152,0
20240111,171200,1320940668,1152,1152,1152,1152,0
20240111,171100,1320940668,1152,1152,1152,1152,0
20240111,171000,1320940668,1152,1152,1152,1152,0
20240111,170900,1320940668,1152,1152,1152,1152,0
20240111,170800,1320940668,1152,1152,1152,1152,0
20240111,170700,1320940668,1152,1152,1152,1152,0
20240111,170600,1320940668,1152,1152,1152,1152,0
20240111,170500,1320940668,1152,1152,1152,1152,0
20240111,170400,1320940668,1152,1152,1152,1152,0
20240111,170300,1320940668,1152,1152,1152,1152,0
20240111,170200,1320940668,1152,1152,1152,1152,0
20240111,170100,1320940668,1152,1152,1152,1152,0
20240111,170000,1320940668,1152,1152,1152,1152,0
20240111,165900,1320940668,1152,1152,1152,1152,0
20240111,165800,1320940668,1152,1152,1152,1152,0
20240111,165700,1320940668,1152,1152,1152,1152,0
20240111,165600,1320940668,1152,1152,1152,1152,0
20240111,165500,1320940668,1152,1152,1152,1152,14728
20240111,165400,1320940668,1152,1152,1152,1152,0
20240111,165300,1320940668,1152,1152,1152,1152,0
20240111,165200,1320940668,1152,1152,1152,1152,0
20240111,165100,1320940668,1152,1152,1152,1152,0
20240111,165000,1320940668,1152,1152,1152,1152,0
20240111,164900,1320940668,1152,1152,1152,1152,0
20240111,164800,1320940668,1152,1152,1152,1152,0
20240111,164700,1320940668,1152,1152,1152,1152,0
20240111,164600,1320940668,1152,1152,1152,1152,0
20240111,164500,1320940668,1152,1152,1152,1152,0
20240111,164400,1320940668,1152,1152,1152,1152,0
20240111,164300,1320940668,1152,1152,1152,1152,0
20240111,164200,1320940668,1152,1152,1152,1152,0
20240111,164100,1320940668,1152,1152,1152,1152,0
20240111,164000,1320940668,1152,1152,1152,1152,0
20240111,163900,1320940668,1152,1152,1152,1152,0
20240111,163800,1320940668,1152,1152,1152,1152,0
20240111,163700,1320940668,1152,1152,1152,1152,0
20240111,163600,1320940668,1152,1152,1152,1152,0
20240111,163500,1320940668,1152,1152,1152,1152,0
20240111,163400,1320940668,1152,1152,1152,1152,0
20240111,163300,1320940668,1152,1152,1152,1152,0
20240111,163200,1320940668,1152,1152,1152,1152,0
20240111,163100,1320940668,1152,1152,1152,1152,0
20240111,163000,1320940668,1152,1152,1152,1152,0
20240111,162900,1320940668,1152,1152,1152,1152,0
20240111,162800,1320940668,1152,1152,1152,1152,0
20240111,162700,1320940668,1152,1152,1152,1152,0
20240111,162600,1320940668,1152,1152,1152,1152,0
20240111,162500,1320940668,1152,1152,1152,1152,14728
20240111,162400,1320940668,1152,1152,1152,1152,0
20240111,162300,1320940668,1152,1152,1152,1152,0
20240111,162200,1320940668,1152,1152,1152,1152,0
20240111,162100,1320940668,1152,1152,1152,1152,0
20240111,162000,1320940668,1152,1152,1152,1152,0
20240111,161900,1320940668,1152,1152,1152,1152,0
20240111,161800,1320940668,1152,1152,1152,1152,0
20240111,161700,1320940668,1152,1152,1152,1152,0
20240111,161600,1320940668,1152,1152,1152,1152,0
20240111,161500,1320940668,1152,1152,1152,1152,0
20240111,161400,1320940668,1152,1152,1152,1152,0
20240111,161300,1320940668,1152,1152,1152,1152,0
20240111,161200,1320940668,1152,1152,1152,1152,0
20240111,161100,1320940668,1152,1152,1152,1152,0
20240111,161000,1320940668,1152,1152,1152,1152,0
20240111,160900,1320940668,1152,1152,1152,1152,0
20240111,160800,1320940668,1152,1152,1152,1152,0
20240111,160700,1320940668,1152,1152,1152,1152,0
20240111,160600,1320940668,1152,1152,1152,1152,0
20240111,160500,1320940668,1152,1152,1152,1152,0
20240111,160400,1320940668,1152,1152,1152,1152,0
20240111,160300,1320940668,1152,1152,1152,1152,0
20240111,160200,1320940668,1152,1152,1152,1152,0
20240111,160100,1320940668,1152,1152,1152,1152,0
20240111,160000,1320940668,1152,1152,1152,1152,0
20240111,155900,1320940668,1152,1152,1152,1152,0
20240111,155800,1320940668,1152,1152,1152,1152,0
20240111,155700,1320940668,1152,1152,1152,1152,0
20240111,155600,1320940668,1152,1152,1152,1152,0
20240111,155500,1320940668,1152,1152,1152,1152,14728
20240111,155400,1320940668,1152,1152,1152,1152,0
20240111,155300,1320940668,1152,1152,1152,1152,0
20240111,155200,1320940668,1152,1152,1152,1152,0
20240111,155100,1320940668,1152,1152,1152,1152,0
20240111,155000,1320940668,1152,1152,1152,1152,0
20240111,154900,1320940668,1152,1152,1152,1152,0
20240111,154800,1320940668,1152,1152,1152,1152,0
20240111,154700,1320940668,1152,1152,1152,1152,0
20240111,154600,1320940668,1152,1152,1152,1152,0
20240111,154500,1320940668,1152,1152,1152,1152,0
20240111,154400,1320940668,1152,1152,1152,1152,0
20240111,154300,1320940668,1152,1152,1152,1152,0
20240111,154200,1320940668,1152,1152,1152,1152,0
20240111,154100,1320940668,1152,1152,1152,1152,0
20240111,154000,1320940668,1152,1152,1152,1152,0
20240111,153900,1320940668,1152,1152,1152,1152,0
20240111,153800,1320940668,1152,1152,1152,1152,0
20240111,153700,1320940668,1152,1152,1152,1152,0
20240111,153600,1320940668,1152,1152,1152,1152,0
20240111,153500,1320940668,1152,1152,1152,1152,0
20240111,153400,1320940668,1152,1152,1152,1152,0
20240111,153300,1320940668,1152,1152,1152,1152,0
20240111,153200,1320940668,1152,1152,1152,1152,0
20240111,153100,1320940668,1152,1152,1152,1152,0
20240111,153000,1320940668,1152,1152,1152,1152,14728
20240111,152900,1303974012,1149,1149,1149,1149,0
20240111,152800,1303974012,1149,1149,1149,1149,0
20240111,152700,1303974012,1149,1149,1149,1149,0
20240111,152600,1303974012,1149,1149,1149,1149,0
20240111,152500,1303974012,1149,1149,1149,1149,0
20240111,152400,1303974012,1149,1149,1149,1149,0
20240111,152300,1303974012,1149,1149,1149,1149,0
20240111,152200,1303974012,1149,1149,1149,1149,0
20240111,152100,1303974012,1149,1149,1149,1149,0
20240111,152000,1303974012,1149,1149,1149,1149,0
20240111,151900,1303974012,1149,1150,1150,1149,2676
20240111,151800,1300896765,1150,1150,1150,1149,155
20240111,151700,1300718602,1149,1148,1149,1148,1214
20240111,151600,1299323820,1148,1150,1150,1148,612
20240111,151500,1298621220,1150,1149,1150,1149,460
20240111,151400,1298092272,1148,1149,1149,1148,2455
20240111,151300,1295272032,1149,1148,1149,1148,1700
20240111,151200,1293319932,1148,1148,1148,1148,1602
20240111,151100,1291480836,1148,1148,1148,1148,600
20240111,151000,1290792036,1148,1148,1148,1148,590
20240111,150900,1290114716,1147,1147,1148,1146,1240
20240111,150800,1288692038,1147,1148,1148,1147,4217
20240111,150700,1283854650,1147,1147,1147,1147,450
20240111,150600,1283338500,1147,1147,1147,1147,2001
20240111,150500,1281043353,1149,1147,1149,1147,4932
20240111,150400,1275385433,1147,1146,1147,1146,1077
20240111,150300,1274150423,1147,1148,1148,1147,5793
20240111,150200,1267504852,1149,1147,1149,1147,4883
20240111,150100,1261903179,1147,1147,1150,1147,9024
20240111,150000,1251552237,1147,1149,1150,1147,22637
20240111,145900,1225575364,1149,1149,1149,1149,442
20240111,145800,1225067506,1149,1149,1149,1149,0
20240111,145700,1225067506,1149,1149,1149,1149,0
20240111,145600,1225067506,1149,1149,1149,1149,302
20240111,145500,1224720508,1149,1150,1150,1148,360
20240111,145400,1224306978,1151,1151,1151,1151,28
20240111,145300,1224274750,1151,1149,1151,1149,475
20240111,145200,1223728965,1148,1148,1148,1148,9953
20240111,145100,1212302921,1149,1149,1149,1149,6202
20240111,145000,1205176823,1150,1149,1150,1149,4496
20240111,144900,1200008145,1149,1149,1149,1149,1705
20240111,144800,1198049100,1149,1149,1149,1149,1745
20240111,144700,1196044095,1149,1149,1149,1149,0
20240111,144600,1196044095,1149,1145,1149,1145,26
20240111,144500,1196014321,1144,1145,1150,1144,618
20240111,144400,1195306787,1145,1150,1150,1145,4350
20240111,144300,1190321963,1149,1149,1150,1149,5038
20240111,144200,1184533263,1149,1149,1149,1149,2000
20240111,144100,1182235263,1149,1146,1149,1146,454
20240111,144000,1181713821,1149,1147,1149,1146,505
20240111,143900,1181135058,1149,1147,1149,1147,574
20240111,143800,1180476480,1147,1147,1147,1147,1704
20240111,143700,1178521992,1147,1147,1147,1147,100
20240111,143600,1178407292,1147,1148,1148,1147,1000
20240111,143500,1177259830,1148,1148,1148,1148,1568
20240111,143400,1175459766,1148,1148,1149,1148,118
20240111,143300,1175324294,1148,1148,1148,1148,864
20240111,143200,1174332422,1148,1147,1148,1147,2037
20240111,143100,1171995947,1148,1147,1148,1146,1655
20240111,143000,1170096643,1147,1147,1147,1147,221
20240111,142900,1169843156,1147,1147,1147,1147,93
20240111,142800,1169736485,1148,1148,1148,1148,11
20240111,142700,1169723857,1148,1148,1148,1148,50
20240111,142600,1169666457,1147,1147,1147,1147,16
20240111,142500,1169648105,1148,1147,1148,1147,101
20240111,142400,1169532257,1147,1147,1147,1147,812
20240111,142300,1168600893,1147,1147,1147,1147,60
20240111,142200,1168532073,1147,1147,1147,1147,100
20240111,142100,1168417373,1147,1148,1148,1147,2072
20240111,142000,1166039367,1148,1149,1149,1148,70
20240111,141900,1165958997,1149,1149,1149,1149,0
20240111,141800,1165958997,1149,1147,1149,1147,22
20240111,141700,1165933741,1146,1147,1147,1146,100
20240111,141600,1165819139,1146,1147,1147,1146,1000
20240111,141500,1164672314,1150,1150,1150,1150,0
20240111,141400,1164672314,1150,1150,1151,1150,835
20240111,141300,1163711240,1151,1151,1151,1151,259
20240111,141200,1163413131,1151,1148,1151,1148,2067
20240111,141100,1161037189,1148,1147,1148,1147,133
20240111,141000,1160884585,1147,1147,1147,1147,100
20240111,140900,1160769885,1147,1147,1147,1147,100
20240111,140800,1160655185,1147,1147,1148,1147,1060
20240111,140700,1159439260,1148,1148,1148,1148,0
20240111,140600,1159439260,1148,1148,1148,1147,1800
20240111,140500,1157372960,1148,1146,1148,1146,200
20240111,140400,1157143560,1146,1146,1146,1146,158
20240111,140300,1156962492,1146,1144,1146,1144,218
20240111,140200,1156712864,1144,1144,1144,1144,2248
20240111,140100,1154141152,1144,1145,1145,1144,3847
20240111,140000,1149739578,1145,1148,1148,1145,1764
20240111,135900,1147718112,1145,1145,1145,1145,1245
20240111,135800,1146292587,1145,1145,1145,1145,109
20240111,135700,1146167782,1144,1149,1149,1144,1118
20240111,135600,1144887940,1145,1146,1146,1145,7694
20240111,135500,1136071149,1146,1146,1146,1146,110
20240111,135400,1135945089,1146,1148,1150,1146,10228
20240111,135300,1124210472,1148,1148,1148,1146,6682
20240111,135200,1116540623,1148,1149,1149,1148,1768
20240111,135100,1114510318,1149,1149,1150,1149,828
20240111,135000,1113558945,1149,1149,1149,1149,2829
20240111,134900,1110308424,1150,1151,1151,1150,19737
20240111,134800,1087603775,1152,1152,1152,1151,232
20240111,134700,1087336639,1152,1152,1152,1152,302
20240111,134600,1086988735,1152,1152,1152,1152,0
20240111,134500,1086988735,1152,1151,1152,1151,472
20240111,134400,1086445012,1152,1152,1152,1151,1043
20240111,134300,1085244280,1152,1152,1152,1152,300
20240111,134200,1084898680,1153,1152,1153,1152,138
20240111,134100,1084739671,1153,1153,1153,1153,381
20240111,134000,1084300378,1153,1153,1153,1153,500
20240111,133900,1083723878,1153,1155,1155,1153,1919
20240111,133800,1081511235,1153,1153,1153,1153,100
20240111,133700,1081395935,1153,1153,1153,1153,0
20240111,133600,1081395935,1153,1153,1153,1153,129
20240111,133500,1081247198,1153,1153,1153,1153,2652
20240111,133400,1078189442,1154,1155,1155,1154,1076
20240111,133300,1076947728,1155,1154,1155,1154,2605
20240111,133200,1073940250,1155,1159,1159,1155,9695
20240111,133100,1062723522,1159,1156,1159,1156,2418
20240111,133000,1059921960,1156,1154,1156,1154,1942
20240111,132900,1057680679,1154,1155,1155,1154,1460
20240111,132800,1055994538,1154,1155,1155,1154,1104
20240111,132700,1054719522,1154,1154,1155,1154,1065
20240111,132600,1053490511,1153,1153,1154,1153,1021
20240111,132500,1052313297,1154,1154,1154,1153,302
20240111,132400,1051964846,1154,1153,1154,1153,1667
20240111,132300,1050041957,1153,1153,1153,1153,54
20240111,132200,1049979695,1154,1154,1154,1154,0
20240111,132100,1049979695,1154,1151,1154,1151,201
20240111,132000,1049748044,1151,1151,1151,1151,48
20240111,131900,1049692796,1151,1151,1151,1151,267
20240111,131800,1049385479,1154,1154,1154,1154,0
20240111,131700,1049385479,1154,1152,1154,1152,811
20240111,131600,1048450871,1152,1151,1152,1150,5789
20240111,131500,1041789739,1151,1152,1152,1151,1242
20240111,131400,1040359227,1152,1154,1154,1151,5588
20240111,131300,1033926309,1155,1155,1155,1155,0
20240111,131200,1033926309,1155,1155,1155,1155,554
20240111,131100,1033286439,1155,1156,1156,1155,202
20240111,131000,1033053128,1155,1152,1155,1152,1623
20240111,130900,1031182478,1152,1153,1153,1152,287
20240111,130800,1030851845,1152,1152,1152,1152,414
20240111,130700,1030374917,1152,1151,1152,1151,888
20240111,130600,1029352463,1152,1151,1152,1151,8
20240111,130500,1029343254,1151,1152,1152,1151,2500
20240111,130400,1026465144,1152,1153,1155,1152,3252
20240111,130300,1022717929,1152,1152,1152,1152,1073
20240111,130200,1021481833,1152,1152,1152,1152,1125
20240111,130100,1020185833,1152,1152,1152,1152,125
20240111,130000,1020041833,1152,1151,1152,1151,1214
20240111,125900,1018644444,1152,1152,1152,1152,418
20240111,125800,1018162908,1153,1155,1155,1153,593
20240111,125700,1017479177,1154,1155,1155,1153,2353
20240111,125600,1014765795,1155,1155,1155,1155,1222
20240111,125500,1013354385,1155,1152,1155,1152,5225
20240111,125400,1007330863,1152,1152,1152,1152,200
20240111,125300,1007100463,1152,1153,1153,1152,5592
20240111,125200,1000656777,1153,1153,1153,1153,406
20240111,125100,1000188659,1153,1153,1153,1153,70
20240111,125000,1000107949,1153,1153,1153,1152,355
20240111,124900,999698637,1153,1153,1153,1153,150
20240111,124800,999525687,1153,1152,1153,1152,369
20240111,124700,999100399,1152,1153,1153,1152,2154
20240111,124600,996618889,1153,1152,1153,1152,12987
20240111,124500,981647839,1153,1153,1153,1153,91
20240111,124400,981542916,1153,1152,1153,1152,254
20240111,124300,981250210,1153,1153,1153,1153,718
20240111,124200,980422356,1153,1154,1154,1153,2317
20240111,124100,977749497,1155,1156,1156,1155,1199
20240111,124000,976364432,1157,1158,1159,1157,1721
20240111,123900,974372790,1158,1158,1158,1158,100
20240111,123800,974256990,1159,1159,1159,1159,40
20240111,123700,974210630,1160,1158,1160,1158,38
20240111,123600,974166622,1160,1158,1160,1158,5963
20240111,123500,967255796,1158,1157,1158,1157,1171
20240111,123400,965900934,1156,1156,1156,1156,142
20240111,123300,965736782,1156,1155,1156,1155,436
20240111,123200,965232789,1155,1154,1155,1154,800
20240111,123100,964308889,1154,1155,1155,1154,352
20240111,123000,963902330,1155,1155,1155,1155,20
20240111,122900,963879230,1155,1154,1155,1154,434
20240111,122800,963378393,1154,1155,1155,1154,1089
20240111,122700,962121537,1155,1154,1155,1154,1019
20240111,122600,960944692,1154,1154,1154,1154,300
20240111,122500,960598492,1154,1155,1155,1154,151
20240111,122400,960424237,1155,1155,1155,1155,1335
20240111,122300,958882312,1155,1155,1155,1155,0
20240111,122200,958882312,1155,1155,1155,1155,9
20240111,122100,958871917,1155,1154,1155,1154,1697
20240111,122000,956912815,1154,1154,1154,1154,1500
20240111,121900,955181815,1155,1153,1155,1153,301
20240111,121800,954834360,1153,1153,1153,1153,325
20240111,121700,954459635,1152,1151,1152,1151,1561
20240111,121600,952661365,1151,1152,1152,1151,518
20240111,121500,952065146,1152,1151,1152,1151,1100
20240111,121400,950798946,1152,1153,1153,1152,2464
20240111,121300,947958256,1153,1151,1153,1151,4580
20240111,121200,942686059,1151,1151,1151,1151,4944
20240111,121100,936995515,1151,1150,1151,1150,704
20240111,121000,936185914,1150,1150,1151,1150,1840
20240111,120900,934069909,1150,1151,1151,1150,1667
20240111,120800,932152757,1151,1151,1151,1151,40
20240111,120700,932106717,1152,1152,1152,1152,6
20240111,120600,932099805,1152,1152,1152,1152,7
20240111,120500,932091741,1150,1151,1151,1150,2167
20240111,120400,929598565,1152,1151,1152,1151,66
20240111,120300,929522563,1151,1153,1153,1151,691
20240111,120200,928727110,1153,1153,1153,1153,105
20240111,120100,928606045,1153,1152,1153,1152,203
20240111,120000,928372186,1153,1153,1153,1152,409
20240111,115900,927900908,1153,1153,1153,1152,3442
20240111,115800,923935282,1153,1153,1153,1153,472
20240111,115700,923391066,1153,1152,1153,1151,3853
20240111,115600,918953408,1153,1153,1153,1153,849
20240111,115500,917974511,1156,1155,1156,1153,11467
20240111,115400,904748514,1155,1154,1155,1154,5260
20240111,115300,898676213,1154,1153,1154,1153,121
20240111,115200,898536699,1154,1155,1155,1154,1464
20240111,115100,896846992,1155,1155,1155,1155,723
20240111,115000,896011927,1155,1154,1155,1154,152
20240111,114900,895836467,1154,1154,1154,1154,866
20240111,114800,894837103,1155,1152,1155,1152,405
20240111,114700,894370537,1152,1152,1152,1151,2666
20240111,114600,891301370,1152,1152,1152,1151,137
20240111,114500,891143646,1152,1151,1152,1151,1738
20240111,114400,889143202,1152,1152,1152,1151,5267
20240111,114300,883080641,1155,1155,1155,1152,8800
20240111,114200,872931557,1155,1155,1155,1155,821
20240111,114100,871983302,1155,1158,1159,1153,5440
20240111,114000,865694409,1158,1159,1159,1158,3040
20240111,113900,862172686,1159,1159,1159,1159,4
20240111,113800,862168050,1159,1161,1161,1159,6276
20240111,113700,854889310,1160,1160,1161,1160,935
20240111,113600,853804708,1161,1160,1161,1160,1967
20240111,113500,851521287,1161,1161,1161,1161,5
20240111,113400,851515482,1161,1162,1162,1161,1254
20240111,113300,850058627,1162,1160,1162,1160,2510
20240111,113200,847144930,1160,1160,1160,1160,142
20240111,113100,846980210,1161,1159,1161,1159,2814
20240111,113000,843718482,1159,1161,1162,1159,1943
20240111,112900,841463051,1159,1162,1162,1159,2059
20240111,112800,839073919,1162,1161,1162,1160,634
20240111,112700,838337594,1162,1162,1162,1162,4323
20240111,112600,833314268,1162,1162,1162,1161,421
20240111,112500,832825086,1162,1162,1163,1162,1426
20240111,112400,831168072,1162,1162,1162,1161,4837
20240111,112300,825548256,1162,1160,1162,1160,2940
20240111,112200,822134447,1160,1160,1160,1159,173
20240111,112100,821933788,1159,1159,1159,1159,1924
20240111,112000,819703872,1159,1158,1159,1158,2468
20240111,111900,816845927,1158,1158,1158,1158,647
20240111,111800,816096701,1158,1157,1158,1157,693
20240111,111700,815294869,1157,1156,1158,1156,1581
20240111,111600,813465701,1155,1157,1157,1154,10123
20240111,111500,801776616,1157,1157,1157,1157,1882
20240111,111400,799599142,1158,1158,1158,1158,1
20240111,111300,799597984,1158,1156,1158,1155,501
20240111,111200,799018868,1156,1158,1158,1155,9010
20240111,111100,788602512,1159,1162,1162,1158,12389
20240111,111000,774240007,1162,1162,1163,1160,27128
20240111,110900,742729174,1162,1163,1163,1162,2272
20240111,110800,740087535,1163,1163,1164,1161,11912
20240111,110700,726238085,1163,1159,1164,1159,18529
20240111,110600,704709550,1159,1159,1159,1159,3382
20240111,110500,700789812,1158,1159,1159,1158,2371
20240111,110400,698042671,1159,1159,1160,1159,7467
20240111,110300,689383079,1161,1159,1161,1158,20369
20240111,110200,665751519,1159,1157,1159,1157,7196
20240111,110100,657414797,1157,1156,1157,1155,8423
20240111,110000,647674498,1155,1154,1155,1154,6192
20240111,105900,640525771,1154,1155,1155,1154,9018
20240111,105800,630116138,1155,1154,1155,1153,17089
20240111,105700,610394436,1153,1153,1153,1153,1565
20240111,105600,608589991,1154,1154,1154,1152,400
20240111,105500,608128424,1153,1153,1153,1152,3694
20240111,105400,603869262,1153,1151,1153,1150,10719
20240111,105300,591528493,1151,1150,1151,1149,3106
20240111,105200,587956982,1150,1149,1150,1149,2102
20240111,105100,585541067,1149,1150,1150,1147,9315
20240111,105000,574832359,1150,1150,1150,1149,2179
20240111,104900,572327768,1150,1151,1151,1150,7685
20240111,104800,563490011,1151,1150,1151,1150,6144
20240111,104700,556424286,1150,1144,1150,1144,48908
20240111,104600,500284094,1144,1144,1145,1144,1077
20240111,104500,499052004,1144,1143,1144,1143,1231
20240111,104400,497643770,1145,1144,1145,1143,758
20240111,104300,496776626,1142,1142,1145,1142,3734
20240111,104200,492512389,1142,1141,1142,1141,106
20240111,104100,492391437,1141,1140,1141,1140,6312
20240111,104000,485189645,1141,1140,1141,1140,842
20240111,103900,484229764,1140,1141,1141,1140,1638
20240111,103800,482362378,1141,1140,1141,1140,2035
20240111,103700,480042477,1140,1141,1141,1140,1204
20240111,103600,478669893,1141,1141,1141,1141,799
20240111,103500,477758234,1141,1141,1141,1141,273
20240111,103400,477446741,1141,1141,1141,1141,52
20240111,103300,477387409,1141,1141,1141,1141,1513
20240111,103200,475661076,1140,1141,1141,1140,300
20240111,103100,475319068,1141,1142,1142,1141,1574
20240111,103000,473522736,1142,1142,1142,1142,2304
20240111,102900,470891568,1142,1140,1142,1140,7751
20240111,102800,462040941,1141,1145,1145,1141,13666
20240111,102700,446442545,1144,1145,1145,1142,2551
20240111,102600,443528378,1145,1145,1145,1143,1654
20240111,102500,441637412,1144,1146,1146,1144,1232
20240111,102400,440225558,1146,1146,1146,1146,501
20240111,102300,439651412,1146,1145,1146,1144,3140
20240111,102200,436056670,1146,1145,1146,1145,401
20240111,102100,435597524,1145,1145,1145,1145,831
20240111,102000,434646029,1145,1145,1146,1144,5717
20240111,101900,428101523,1145,1146,1146,1145,1608
20240111,101800,426260342,1146,1145,1146,1145,3001
20240111,101700,422824196,1146,1145,1146,1145,6604
20240111,101600,415260629,1145,1145,1145,1145,972
20240111,101500,414147689,1144,1144,1144,1144,1755
20240111,101400,412139969,1144,1144,1144,1144,415
20240111,101300,411665209,1143,1144,1144,1143,292
20240111,101200,411331362,1145,1145,1145,1145,16
20240111,101100,411313042,1145,1144,1145,1144,827
20240111,101000,410366399,1143,1143,1143,1143,1163
20240111,100900,409037090,1145,1145,1145,1145,376
20240111,100800,408606570,1145,1142,1146,1142,536
20240111,100700,407992899,1146,1146,1146,1142,5740
20240111,100600,401424755,1147,1146,1147,1146,1208
20240111,100500,400039988,1145,1146,1146,1145,5067
20240111,100400,394238216,1146,1147,1148,1146,5386
20240111,100300,388059876,1147,1147,1149,1147,11510
20240111,100200,374851626,1147,1147,1148,1147,1682
20240111,100100,372922135,1147,1145,1147,1145,9788
20240111,100000,361710144,1144,1143,1145,1143,17321
20240111,095900,341892304,1143,1143,1143,1142,563
20240111,095800,341248815,1143,1142,1143,1142,1640
20240111,095700,339374933,1143,1142,1143,1141,3768
20240111,095600,335070796,1142,1144,1144,1142,540
20240111,095500,334453136,1144,1145,1145,1141,1500
20240111,095400,332739561,1145,1145,1145,1141,5239
20240111,095300,326757230,1145,1146,1147,1145,5215
20240111,095200,320782340,1146,1145,1146,1145,963
20240111,095100,319679704,1145,1143,1145,1143,2253
20240111,095000,317101302,1145,1142,1145,1142,15689
20240111,094900,299163904,1142,1141,1143,1141,6061
20240111,094800,292241965,1142,1141,1142,1141,393
20240111,094700,291793549,1141,1141,1142,1141,2434
20240111,094600,289014837,1141,1141,1141,1140,296
20240111,094500,288677215,1140,1143,1143,1140,645
20240111,094400,287941839,1140,1140,1143,1140,3386
20240111,094300,284075244,1143,1143,1143,1140,4301
20240111,094200,279163681,1142,1142,1143,1142,764
20240111,094100,278291192,1140,1142,1142,1140,6591
20240111,094000,270770761,1142,1142,1143,1142,2649
20240111,093900,267745602,1142,1142,1143,1142,6904
20240111,093800,259861145,1141,1140,1141,1140,8111
20240111,093700,250607114,1141,1141,1141,1140,1285
20240111,093600,249142207,1140,1139,1140,1139,14137
20240111,093500,233031765,1138,1139,1139,1138,1411
20240111,093400,231425636,1139,1140,1140,1139,1320
20240111,093300,229921800,1140,1139,1140,1139,8427
20240111,093200,220317841,1139,1135,1139,1135,3321
20240111,093100,216543904,1135,1135,1135,1135,23
20240111,093000,216517799,1135,1133,1135,1133,4588
20240111,092900,211317881,1135,1134,1135,1133,5647
20240111,092800,204916511,1135,1135,1135,1135,5
20240111,092700,204910836,1134,1134,1135,1134,1860
20240111,092600,202801588,1135,1137,1137,1134,8899
20240111,092500,192706479,1137,1137,1137,1136,2894
20240111,092400,189417878,1136,1136,1140,1136,917
20240111,092300,188373816,1136,1138,1141,1135,479
20240111,092200,187829697,1135,1138,1141,1135,9404
20240111,092100,177135304,1136,1142,1142,1136,3080
20240111,092000,173630965,1142,1143,1143,1140,681
20240111,091900,172854507,1143,1142,1143,1138,6184
20240111,091800,165792680,1141,1140,1141,1139,15519
20240111,091700,148102090,1139,1138,1139,1135,7838
20240111,091600,139178403,1138,1134,1139,1133,24630
20240111,091500,111179616,1134,1134,1134,1130,2156
20240111,091400,108739310,1134,1134,1134,1130,4806
20240111,091300,103303494,1134,1135,1135,1134,1102
20240111,091200,102053554,1135,1135,1136,1134,2507
20240111,091100,99208114,1134,1133,1134,1132,1877
20240111,091000,97081220,1133,1133,1133,1130,3056
20240111,090900,93627483,1130,1135,1135,1130,5479
20240111,090800,87428319,1135,1132,1135,1129,4878
20240111,090700,81914221,1132,1134,1134,1131,4429
20240111,090600,76898058,1136,1136,1136,1136,699
20240111,090500,76103994,1137,1133,1138,1133,29950
20240111,090400,42139695,1134,1130,1134,1129,708
20240111,090300,41338851,1130,1135,1135,1130,4032
20240111,090200,36779035,1135,1134,1137,1130,10271
20240111,090100,25151867,1137,1138,1139,1135,2416
20240111,090000,22404053,1139,1131,1139,1131,19808