stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185500,1297678379,1111,1111,1111,1111,25918
20240112,185400,1297678379,1111,1111,1111,1111,0
20240112,185300,1297678379,1111,1111,1111,1111,0
20240112,185200,1297678379,1111,1111,1111,1111,0
20240112,185100,1297678379,1111,1111,1111,1111,0
20240112,185000,1297678379,1111,1111,1111,1111,0
20240112,184900,1297678379,1111,1111,1111,1111,0
20240112,184800,1297678379,1111,1111,1111,1111,0
20240112,184700,1297678379,1111,1111,1111,1111,0
20240112,184600,1297678379,1111,1111,1111,1111,0
20240112,184500,1297678379,1111,1111,1111,1111,0
20240112,184400,1297678379,1111,1111,1111,1111,0
20240112,184300,1297678379,1111,1111,1111,1111,0
20240112,184200,1297678379,1111,1111,1111,1111,0
20240112,184100,1297678379,1111,1111,1111,1111,0
20240112,184000,1297678379,1111,1111,1111,1111,0
20240112,183900,1297678379,1111,1111,1111,1111,0
20240112,183800,1297678379,1111,1111,1111,1111,0
20240112,183700,1297678379,1111,1111,1111,1111,0
20240112,183600,1297678379,1111,1111,1111,1111,0
20240112,183500,1297678379,1111,1111,1111,1111,0
20240112,183400,1297678379,1111,1111,1111,1111,0
20240112,183300,1297678379,1111,1111,1111,1111,0
20240112,183200,1297678379,1111,1111,1111,1111,0
20240112,183100,1297678379,1111,1111,1111,1111,0
20240112,183000,1297678379,1111,1111,1111,1111,0
20240112,182900,1297678379,1111,1111,1111,1111,0
20240112,182800,1297678379,1111,1111,1111,1111,0
20240112,182700,1297678379,1111,1111,1111,1111,0
20240112,182600,1297678379,1111,1111,1111,1111,0
20240112,182500,1297678379,1111,1111,1111,1111,25918
20240112,182400,1297678379,1111,1111,1111,1111,0
20240112,182300,1297678379,1111,1111,1111,1111,0
20240112,182200,1297678379,1111,1111,1111,1111,0
20240112,182100,1297678379,1111,1111,1111,1111,0
20240112,182000,1297678379,1111,1111,1111,1111,0
20240112,181900,1297678379,1111,1111,1111,1111,0
20240112,181800,1297678379,1111,1111,1111,1111,0
20240112,181700,1297678379,1111,1111,1111,1111,0
20240112,181600,1297678379,1111,1111,1111,1111,0
20240112,181500,1297678379,1111,1111,1111,1111,0
20240112,181400,1297678379,1111,1111,1111,1111,0
20240112,181300,1297678379,1111,1111,1111,1111,0
20240112,181200,1297678379,1111,1111,1111,1111,0
20240112,181100,1297678379,1111,1111,1111,1111,0
20240112,181000,1297678379,1111,1111,1111,1111,0
20240112,180900,1297678379,1111,1111,1111,1111,0
20240112,180800,1297678379,1111,1111,1111,1111,0
20240112,180700,1297678379,1111,1111,1111,1111,0
20240112,180600,1297678379,1111,1111,1111,1111,0
20240112,180500,1297678379,1111,1111,1111,1111,0
20240112,180400,1297678379,1111,1111,1111,1111,0
20240112,180300,1297678379,1111,1111,1111,1111,0
20240112,180200,1297678379,1111,1111,1111,1111,0
20240112,180100,1297678379,1111,1111,1111,1111,0
20240112,180000,1297678379,1111,1111,1111,1111,0
20240112,175900,1297678379,1111,1111,1111,1111,0
20240112,175800,1297678379,1111,1111,1111,1111,0
20240112,175700,1297678379,1111,1111,1111,1111,0
20240112,175600,1297678379,1111,1111,1111,1111,0
20240112,175500,1297678379,1111,1111,1111,1111,25918
20240112,175400,1297678379,1111,1111,1111,1111,0
20240112,175300,1297678379,1111,1111,1111,1111,0
20240112,175200,1297678379,1111,1111,1111,1111,0
20240112,175100,1297678379,1111,1111,1111,1111,0
20240112,175000,1297678379,1111,1111,1111,1111,0
20240112,174900,1297678379,1111,1111,1111,1111,0
20240112,174800,1297678379,1111,1111,1111,1111,0
20240112,174700,1297678379,1111,1111,1111,1111,0
20240112,174600,1297678379,1111,1111,1111,1111,0
20240112,174500,1297678379,1111,1111,1111,1111,0
20240112,174400,1297678379,1111,1111,1111,1111,0
20240112,174300,1297678379,1111,1111,1111,1111,0
20240112,174200,1297678379,1111,1111,1111,1111,0
20240112,174100,1297678379,1111,1111,1111,1111,0
20240112,174000,1297678379,1111,1111,1111,1111,0
20240112,173900,1297678379,1111,1111,1111,1111,0
20240112,173800,1297678379,1111,1111,1111,1111,0
20240112,173700,1297678379,1111,1111,1111,1111,0
20240112,173600,1297678379,1111,1111,1111,1111,0
20240112,173500,1297678379,1111,1111,1111,1111,0
20240112,173400,1297678379,1111,1111,1111,1111,0
20240112,173300,1297678379,1111,1111,1111,1111,0
20240112,173200,1297678379,1111,1111,1111,1111,0
20240112,173100,1297678379,1111,1111,1111,1111,0
20240112,173000,1297678379,1111,1111,1111,1111,0
20240112,172900,1297678379,1111,1111,1111,1111,0
20240112,172800,1297678379,1111,1111,1111,1111,0
20240112,172700,1297678379,1111,1111,1111,1111,0
20240112,172600,1297678379,1111,1111,1111,1111,0
20240112,172500,1297678379,1111,1111,1111,1111,25918
20240112,172400,1297678379,1111,1111,1111,1111,0
20240112,172300,1297678379,1111,1111,1111,1111,0
20240112,172200,1297678379,1111,1111,1111,1111,0
20240112,172100,1297678379,1111,1111,1111,1111,0
20240112,172000,1297678379,1111,1111,1111,1111,0
20240112,171900,1297678379,1111,1111,1111,1111,0
20240112,171800,1297678379,1111,1111,1111,1111,0
20240112,171700,1297678379,1111,1111,1111,1111,0
20240112,171600,1297678379,1111,1111,1111,1111,0
20240112,171500,1297678379,1111,1111,1111,1111,0
20240112,171400,1297678379,1111,1111,1111,1111,0
20240112,171300,1297678379,1111,1111,1111,1111,0
20240112,171200,1297678379,1111,1111,1111,1111,0
20240112,171100,1297678379,1111,1111,1111,1111,0
20240112,171000,1297678379,1111,1111,1111,1111,0
20240112,170900,1297678379,1111,1111,1111,1111,0
20240112,170800,1297678379,1111,1111,1111,1111,0
20240112,170700,1297678379,1111,1111,1111,1111,0
20240112,170600,1297678379,1111,1111,1111,1111,0
20240112,170500,1297678379,1111,1111,1111,1111,0
20240112,170400,1297678379,1111,1111,1111,1111,0
20240112,170300,1297678379,1111,1111,1111,1111,0
20240112,170200,1297678379,1111,1111,1111,1111,0
20240112,170100,1297678379,1111,1111,1111,1111,0
20240112,170000,1297678379,1111,1111,1111,1111,0
20240112,165900,1297678379,1111,1111,1111,1111,0
20240112,165800,1297678379,1111,1111,1111,1111,0
20240112,165700,1297678379,1111,1111,1111,1111,0
20240112,165600,1297678379,1111,1111,1111,1111,0
20240112,165500,1297678379,1111,1111,1111,1111,25918
20240112,165400,1297678379,1111,1111,1111,1111,0
20240112,165300,1297678379,1111,1111,1111,1111,0
20240112,165200,1297678379,1111,1111,1111,1111,0
20240112,165100,1297678379,1111,1111,1111,1111,0
20240112,165000,1297678379,1111,1111,1111,1111,0
20240112,164900,1297678379,1111,1111,1111,1111,0
20240112,164800,1297678379,1111,1111,1111,1111,0
20240112,164700,1297678379,1111,1111,1111,1111,0
20240112,164600,1297678379,1111,1111,1111,1111,0
20240112,164500,1297678379,1111,1111,1111,1111,0
20240112,164400,1297678379,1111,1111,1111,1111,0
20240112,164300,1297678379,1111,1111,1111,1111,0
20240112,164200,1297678379,1111,1111,1111,1111,0
20240112,164100,1297678379,1111,1111,1111,1111,0
20240112,164000,1297678379,1111,1111,1111,1111,0
20240112,163900,1297678379,1111,1111,1111,1111,0
20240112,163800,1297678379,1111,1111,1111,1111,0
20240112,163700,1297678379,1111,1111,1111,1111,0
20240112,163600,1297678379,1111,1111,1111,1111,0
20240112,163500,1297678379,1111,1111,1111,1111,0
20240112,163400,1297678379,1111,1111,1111,1111,0
20240112,163300,1297678379,1111,1111,1111,1111,0
20240112,163200,1297678379,1111,1111,1111,1111,0
20240112,163100,1297678379,1111,1111,1111,1111,0
20240112,163000,1297678379,1111,1111,1111,1111,0
20240112,162900,1297678379,1111,1111,1111,1111,0
20240112,162800,1297678379,1111,1111,1111,1111,0
20240112,162700,1297678379,1111,1111,1111,1111,0
20240112,162600,1297678379,1111,1111,1111,1111,0
20240112,162500,1297678379,1111,1111,1111,1111,25918
20240112,162400,1297678379,1111,1111,1111,1111,0
20240112,162300,1297678379,1111,1111,1111,1111,0
20240112,162200,1297678379,1111,1111,1111,1111,0
20240112,162100,1297678379,1111,1111,1111,1111,0
20240112,162000,1297678379,1111,1111,1111,1111,0
20240112,161900,1297678379,1111,1111,1111,1111,0
20240112,161800,1297678379,1111,1111,1111,1111,0
20240112,161700,1297678379,1111,1111,1111,1111,0
20240112,161600,1297678379,1111,1111,1111,1111,0
20240112,161500,1297678379,1111,1111,1111,1111,0
20240112,161400,1297678379,1111,1111,1111,1111,0
20240112,161300,1297678379,1111,1111,1111,1111,0
20240112,161200,1297678379,1111,1111,1111,1111,0
20240112,161100,1297678379,1111,1111,1111,1111,0
20240112,161000,1297678379,1111,1111,1111,1111,0
20240112,160900,1297678379,1111,1111,1111,1111,0
20240112,160800,1297678379,1111,1111,1111,1111,0
20240112,160700,1297678379,1111,1111,1111,1111,0
20240112,160600,1297678379,1111,1111,1111,1111,0
20240112,160500,1297678379,1111,1111,1111,1111,0
20240112,160400,1297678379,1111,1111,1111,1111,0
20240112,160300,1297678379,1111,1111,1111,1111,0
20240112,160200,1297678379,1111,1111,1111,1111,0
20240112,160100,1297678379,1111,1111,1111,1111,0
20240112,160000,1297678379,1111,1111,1111,1111,0
20240112,155900,1297678379,1111,1111,1111,1111,0
20240112,155800,1297678379,1111,1111,1111,1111,0
20240112,155700,1297678379,1111,1111,1111,1111,0
20240112,155600,1297678379,1111,1111,1111,1111,0
20240112,155500,1297678379,1111,1111,1111,1111,25918
20240112,155400,1297678379,1111,1111,1111,1111,0
20240112,155300,1297678379,1111,1111,1111,1111,0
20240112,155200,1297678379,1111,1111,1111,1111,0
20240112,155100,1297678379,1111,1111,1111,1111,0
20240112,155000,1297678379,1111,1111,1111,1111,0
20240112,154900,1297678379,1111,1111,1111,1111,0
20240112,154800,1297678379,1111,1111,1111,1111,0
20240112,154700,1297678379,1111,1111,1111,1111,0
20240112,154600,1297678379,1111,1111,1111,1111,0
20240112,154500,1297678379,1111,1111,1111,1111,0
20240112,154400,1297678379,1111,1111,1111,1111,0
20240112,154300,1297678379,1111,1111,1111,1111,0
20240112,154200,1297678379,1111,1111,1111,1111,0
20240112,154100,1297678379,1111,1111,1111,1111,0
20240112,154000,1297678379,1111,1111,1111,1111,0
20240112,153900,1297678379,1111,1111,1111,1111,0
20240112,153800,1297678379,1111,1111,1111,1111,0
20240112,153700,1297678379,1111,1111,1111,1111,0
20240112,153600,1297678379,1111,1111,1111,1111,0
20240112,153500,1297678379,1111,1111,1111,1111,0
20240112,153400,1297678379,1111,1111,1111,1111,0
20240112,153300,1297678379,1111,1111,1111,1111,0
20240112,153200,1297678379,1111,1111,1111,1111,0
20240112,153100,1297678379,1111,1111,1111,1111,0
20240112,153000,1297678379,1111,1111,1111,1111,25918
20240112,152900,1268883481,1118,1118,1118,1118,0
20240112,152800,1268883481,1118,1118,1118,1118,0
20240112,152700,1268883481,1118,1118,1118,1118,0
20240112,152600,1268883481,1118,1118,1118,1118,0
20240112,152500,1268883481,1118,1118,1118,1118,0
20240112,152400,1268883481,1118,1118,1118,1118,0
20240112,152300,1268883481,1118,1118,1118,1118,0
20240112,152200,1268883481,1118,1118,1118,1118,0
20240112,152100,1268883481,1118,1118,1118,1118,0
20240112,152000,1268883481,1118,1118,1118,1118,0
20240112,151900,1268883481,1118,1120,1120,1118,1089
20240112,151800,1267665975,1118,1118,1120,1118,7125
20240112,151700,1259697903,1120,1117,1120,1117,828
20240112,151600,1258772009,1117,1113,1118,1113,7624
20240112,151500,1250268362,1112,1113,1115,1112,821
20240112,151400,1249354580,1115,1115,1115,1113,91
20240112,151300,1249253228,1112,1112,1115,1112,2938
20240112,151200,1245985872,1112,1112,1112,1112,876
20240112,151100,1245011760,1111,1112,1115,1111,12829
20240112,151000,1230749248,1111,1111,1115,1111,5291
20240112,150900,1224860085,1113,1111,1113,1111,3198
20240112,150800,1221306833,1111,1113,1113,1111,5506
20240112,150700,1215189149,1111,1117,1117,1110,2108
20240112,150600,1212834838,1110,1111,1112,1110,22139
20240112,150500,1188253833,1112,1112,1112,1110,6292
20240112,150400,1181266319,1112,1113,1113,1110,13083
20240112,150300,1166732977,1113,1116,1116,1113,32988
20240112,150200,1129941639,1116,1117,1118,1116,17970
20240112,150100,1109869130,1118,1118,1118,1117,323
20240112,150000,1109508123,1118,1118,1120,1117,26132
20240112,145900,1080291544,1118,1118,1119,1118,410
20240112,145800,1079832964,1119,1118,1119,1118,801
20240112,145700,1078937233,1119,1118,1119,1118,167
20240112,145600,1078750519,1119,1119,1119,1119,3891
20240112,145500,1074396490,1119,1121,1121,1119,389
20240112,145400,1073961067,1119,1118,1119,1118,8643
20240112,145300,1064289777,1118,1118,1119,1118,760
20240112,145200,1063439648,1119,1119,1119,1118,2674
20240112,145100,1060448874,1119,1118,1119,1118,479
20240112,145000,1059913211,1119,1118,1119,1118,238
20240112,144900,1059647025,1119,1119,1119,1118,1592
20240112,144800,1057866675,1119,1119,1119,1118,1157
20240112,144700,1056573006,1119,1118,1119,1118,718
20240112,144600,1055769782,1118,1119,1119,1118,1231
20240112,144500,1054392505,1119,1118,1119,1118,1885
20240112,144400,1052284974,1118,1118,1119,1118,843
20240112,144300,1051342400,1118,1118,1119,1118,969
20240112,144200,1050258705,1118,1118,1119,1118,356
20240112,144100,1049860609,1119,1118,1119,1118,260
20240112,144000,1049569785,1118,1118,1119,1118,2556
20240112,143900,1046711925,1119,1118,1119,1117,9282
20240112,143800,1036333781,1117,1117,1118,1117,6139
20240112,143700,1029470615,1118,1117,1118,1117,3690
20240112,143600,1025348349,1117,1118,1118,1117,1367
20240112,143500,1023821300,1117,1118,1118,1117,3131
20240112,143400,1020321000,1118,1118,1119,1118,679
20240112,143300,1019561874,1118,1119,1119,1118,461
20240112,143200,1019046260,1118,1118,1118,1118,496
20240112,143100,1018491732,1118,1118,1118,1118,310
20240112,143000,1018145152,1118,1119,1119,1118,3370
20240112,142900,1014375175,1120,1119,1120,1119,269
20240112,142800,1014074053,1119,1119,1121,1119,212
20240112,142700,1013836823,1119,1119,1120,1119,1201
20240112,142600,1012492903,1119,1119,1119,1119,301
20240112,142500,1012156084,1119,1119,1119,1119,217
20240112,142400,1011913261,1119,1119,1122,1119,5412
20240112,142300,1005856483,1119,1118,1119,1118,1155
20240112,142200,1004564137,1118,1118,1119,1117,11019
20240112,142100,992250217,1117,1117,1118,1117,2010
20240112,142000,990003723,1117,1117,1117,1117,1565
20240112,141900,988255618,1117,1118,1118,1117,1059
20240112,141800,987072458,1118,1119,1119,1118,20876
20240112,141700,963730334,1119,1119,1119,1119,577
20240112,141600,963084671,1122,1119,1122,1119,1157
20240112,141500,961788749,1119,1118,1119,1118,1967
20240112,141400,959589040,1119,1118,1119,1118,2448
20240112,141300,956849835,1119,1119,1119,1118,581
20240112,141200,956199905,1118,1119,1119,1118,473
20240112,141100,955670849,1118,1118,1118,1118,212
20240112,141000,955433833,1118,1118,1119,1118,227
20240112,140900,955180046,1118,1118,1119,1118,474
20240112,140800,954650021,1118,1119,1119,1118,1178
20240112,140700,953332051,1119,1118,1119,1118,1327
20240112,140600,951847350,1118,1118,1118,1118,213
20240112,140500,951609216,1119,1119,1119,1118,384
20240112,140400,951179573,1119,1119,1119,1119,1886
20240112,140300,949069139,1119,1118,1122,1118,510
20240112,140200,948497615,1118,1120,1120,1118,1803
20240112,140100,946480915,1119,1119,1119,1119,107
20240112,140000,946361182,1119,1119,1119,1119,334
20240112,135900,945987436,1119,1122,1122,1119,262
20240112,135800,945694090,1122,1118,1122,1118,228
20240112,135700,945439057,1118,1119,1119,1118,194
20240112,135600,945222164,1118,1118,1119,1118,2196
20240112,135500,942766998,1118,1119,1120,1118,246
20240112,135400,942491910,1119,1119,1120,1119,2465
20240112,135300,939733567,1120,1122,1122,1119,572
20240112,135200,939092587,1125,1119,1125,1119,10694
20240112,135100,927094207,1121,1118,1121,1118,5284
20240112,135000,921171457,1118,1118,1118,1118,428
20240112,134900,920692953,1118,1118,1118,1118,339
20240112,134800,920313951,1118,1118,1118,1118,108
20240112,134700,920193207,1118,1120,1121,1118,4824
20240112,134600,914794975,1118,1120,1120,1118,206
20240112,134500,914564467,1118,1119,1120,1118,5255
20240112,134400,908688779,1119,1119,1120,1119,385
20240112,134300,908257814,1119,1120,1120,1118,213
20240112,134200,908019519,1119,1119,1120,1119,475
20240112,134100,907487748,1118,1118,1118,1118,3140
20240112,134000,903977228,1118,1118,1118,1118,327
20240112,133900,903611642,1118,1118,1118,1118,1631
20240112,133800,901788184,1117,1117,1120,1117,1330
20240112,133700,900301356,1117,1117,1120,1116,2921
20240112,133600,897037512,1117,1117,1117,1116,3196
20240112,133500,893468789,1117,1120,1121,1117,37826
20240112,133400,851180816,1121,1121,1121,1120,8145
20240112,133300,842058408,1122,1120,1122,1120,112
20240112,133200,841932956,1121,1121,1121,1120,887
20240112,133100,840938885,1121,1121,1121,1120,2305
20240112,133000,838356832,1121,1121,1121,1121,2947
20240112,132900,835053245,1122,1122,1122,1122,893
20240112,132800,834051299,1122,1122,1122,1122,565
20240112,132700,833417369,1122,1122,1122,1122,500
20240112,132600,832856369,1122,1122,1122,1122,0
20240112,132500,832856369,1122,1121,1122,1121,773
20240112,132400,831989722,1121,1121,1121,1121,3482
20240112,132300,828086400,1120,1120,1120,1120,1342
20240112,132200,826583360,1120,1121,1121,1120,11223
20240112,132100,814007142,1121,1121,1122,1121,3395
20240112,132000,810198854,1121,1121,1122,1120,28
20240112,131900,810167459,1122,1121,1122,1120,14613
20240112,131800,793788085,1121,1123,1123,1121,2488
20240112,131700,790996540,1122,1123,1123,1122,612
20240112,131600,790309866,1122,1122,1122,1122,546
20240112,131500,789697254,1122,1122,1122,1121,5164
20240112,131400,783904298,1122,1122,1122,1122,495
20240112,131300,783348908,1122,1122,1122,1122,1151
20240112,131200,782057486,1122,1122,1122,1122,598
20240112,131100,781386530,1122,1123,1123,1122,6207
20240112,131000,774422241,1122,1125,1125,1122,8490
20240112,130900,764884332,1124,1124,1124,1124,272
20240112,130800,764578604,1124,1123,1124,1123,1571
20240112,130700,762814222,1123,1125,1125,1123,26825
20240112,130600,732668924,1125,1127,1127,1125,15363
20240112,130500,715381599,1127,1126,1127,1126,2
20240112,130400,715379346,1126,1127,1127,1126,486
20240112,130300,714831824,1127,1127,1127,1127,148
20240112,130200,714665028,1127,1127,1127,1127,1
20240112,130100,714663901,1127,1127,1127,1126,2012
20240112,130000,712397378,1127,1126,1127,1126,952
20240112,125900,711325244,1126,1126,1126,1126,606
20240112,125800,710642888,1126,1126,1126,1126,1085
20240112,125700,709421178,1126,1126,1126,1125,677
20240112,125600,708659407,1126,1126,1126,1126,6324
20240112,125500,701538583,1126,1128,1128,1126,11295
20240112,125400,688808630,1129,1129,1129,1129,1767
20240112,125300,686813687,1127,1127,1127,1127,26
20240112,125200,686784385,1127,1127,1127,1127,3000
20240112,125100,683403385,1127,1129,1129,1127,1892
20240112,125000,681269618,1129,1128,1129,1128,3053
20240112,124900,677823834,1128,1128,1128,1128,2235
20240112,124800,675302754,1128,1128,1128,1128,303
20240112,124700,674960970,1128,1128,1128,1128,1100
20240112,124600,673720170,1128,1128,1128,1127,13669
20240112,124500,658308386,1128,1129,1129,1128,3173
20240112,124400,654728768,1129,1129,1129,1129,300
20240112,124300,654390068,1130,1130,1130,1130,1
20240112,124200,654388938,1130,1130,1130,1129,2677
20240112,124100,651365404,1132,1130,1132,1130,527
20240112,124000,650769254,1132,1132,1132,1132,0
20240112,123900,650769254,1132,1132,1132,1132,0
20240112,123800,650769254,1132,1132,1132,1132,460
20240112,123700,650248534,1132,1129,1132,1129,4155
20240112,123600,645545305,1129,1129,1129,1129,100
20240112,123500,645432405,1128,1129,1129,1128,1025
20240112,123400,644276180,1128,1128,1128,1128,366
20240112,123300,643863332,1128,1128,1132,1128,7901
20240112,123200,634950968,1128,1132,1132,1128,19540
20240112,123100,612879219,1132,1130,1132,1130,770
20240112,123000,612008933,1130,1131,1131,1130,1000
20240112,122900,610878552,1131,1131,1131,1131,0
20240112,122800,610878552,1131,1132,1132,1131,510
20240112,122700,610301732,1132,1132,1132,1132,68
20240112,122600,610224756,1132,1132,1132,1132,0
20240112,122500,610224756,1132,1132,1132,1132,528
20240112,122400,609627060,1133,1133,1133,1133,0
20240112,122300,609627060,1133,1133,1133,1133,1
20240112,122200,609625927,1132,1132,1132,1132,779
20240112,122100,608744099,1133,1133,1133,1133,80
20240112,122000,608653459,1132,1132,1132,1132,530
20240112,121900,608053499,1132,1131,1132,1131,2
20240112,121800,608051236,1130,1130,1130,1130,0
20240112,121700,608051236,1130,1131,1131,1130,200
20240112,121600,607825180,1130,1132,1132,1130,667
20240112,121500,607071468,1130,1130,1130,1130,500
20240112,121400,606506468,1132,1130,1132,1130,21
20240112,121300,606482736,1131,1131,1131,1131,21
20240112,121200,606458985,1130,1130,1130,1130,212
20240112,121100,606219425,1130,1130,1130,1130,0
20240112,121000,606219425,1130,1130,1130,1130,0
20240112,120900,606219425,1130,1129,1130,1129,2795
20240112,120800,603062080,1129,1129,1129,1129,671
20240112,120700,602304521,1128,1130,1130,1128,10028
20240112,120600,590984828,1130,1130,1130,1130,551
20240112,120500,590362198,1130,1130,1130,1130,61
20240112,120400,590293268,1130,1129,1130,1129,2944
20240112,120300,586969442,1129,1128,1129,1128,7797
20240112,120200,578173982,1128,1130,1130,1128,1002
20240112,120100,577043722,1130,1130,1130,1130,3528
20240112,120000,573057082,1133,1133,1133,1133,1
20240112,115900,573055949,1132,1132,1132,1132,0
20240112,115800,573055949,1132,1132,1133,1132,1108
20240112,115700,571801671,1130,1132,1132,1130,647
20240112,115600,571070445,1132,1132,1132,1132,10
20240112,115500,571059125,1133,1133,1133,1133,18
20240112,115400,571038731,1133,1133,1133,1133,2
20240112,115300,571036465,1133,1130,1133,1128,1422
20240112,115200,569430510,1133,1128,1133,1128,36
20240112,115100,569389897,1128,1134,1134,1127,20036
20240112,115000,546788356,1134,1134,1134,1134,1
20240112,114900,546787222,1134,1131,1134,1130,1800
20240112,114800,544748572,1135,1135,1135,1135,36
20240112,114700,544707712,1135,1135,1135,1135,1
20240112,114600,544706577,1130,1135,1135,1129,159
20240112,114500,544526948,1129,1130,1130,1129,490
20240112,114400,543973684,1135,1136,1136,1130,10002
20240112,114300,532671413,1130,1136,1136,1130,19
20240112,114200,532649877,1136,1136,1136,1130,10064
20240112,114100,521262547,1137,1137,1137,1137,4
20240112,114000,521257999,1138,1136,1138,1135,2001
20240112,113900,518985251,1139,1139,1139,1139,1
20240112,113800,518984112,1139,1139,1139,1139,1
20240112,113700,518982973,1139,1139,1139,1139,226
20240112,113600,518725559,1139,1139,1139,1139,15
20240112,113500,518708474,1139,1139,1140,1139,4510
20240112,113400,513567593,1140,1139,1140,1139,3006
20240112,113300,510143758,1138,1138,1138,1138,1000
20240112,113200,509005758,1138,1138,1138,1138,1
20240112,113100,509004620,1138,1138,1138,1134,5007
20240112,113000,503326450,1138,1138,1138,1138,100
20240112,112900,503212650,1138,1138,1138,1138,0
20240112,112800,503212650,1138,1139,1139,1138,16
20240112,112700,503194441,1137,1137,1137,1137,1061
20240112,112600,501988084,1137,1137,1137,1137,4
20240112,112500,501983536,1137,1137,1137,1137,0
20240112,112400,501983536,1137,1134,1137,1134,266
20240112,112300,501681394,1137,1134,1137,1134,66
20240112,112200,501606532,1134,1137,1137,1134,8001
20240112,112100,492533095,1135,1135,1135,1135,707
20240112,112000,491730650,1134,1135,1135,1134,99
20240112,111900,491618380,1135,1136,1136,1135,1859
20240112,111800,489507864,1137,1137,1137,1137,2420
20240112,111700,486756324,1137,1137,1137,1137,410
20240112,111600,486290154,1136,1137,1137,1136,90
20240112,111500,486187912,1137,1138,1138,1137,3351
20240112,111400,482377076,1140,1138,1140,1138,483
20240112,111300,481827326,1138,1138,1138,1138,13
20240112,111200,481812532,1138,1138,1138,1138,3
20240112,111100,481809118,1138,1138,1138,1138,1776
20240112,111000,479788030,1138,1138,1138,1138,0
20240112,110900,479788030,1138,1138,1138,1138,334
20240112,110800,479407938,1138,1138,1138,1138,1
20240112,110700,479406800,1138,1138,1138,1138,506
20240112,110600,478830972,1138,1138,1138,1138,20
20240112,110500,478808212,1138,1139,1139,1138,107
20240112,110400,478686343,1139,1139,1139,1139,7
20240112,110300,478678370,1139,1139,1139,1139,25
20240112,110200,478649895,1140,1140,1140,1137,165
20240112,110100,478461802,1140,1140,1140,1140,153
20240112,110000,478287382,1137,1140,1140,1137,2780
20240112,105900,475123138,1140,1140,1140,1138,2817
20240112,105800,471912058,1140,1140,1140,1140,800
20240112,105700,471000058,1140,1139,1140,1139,233
20240112,105600,470734661,1139,1139,1139,1139,172
20240112,105500,470538753,1139,1139,1139,1139,372
20240112,105400,470115045,1139,1139,1139,1139,344
20240112,105300,469723229,1138,1139,1139,1138,145
20240112,105200,469558151,1139,1139,1139,1139,116
20240112,105100,469426027,1139,1138,1139,1138,2047
20240112,105000,467095351,1138,1138,1138,1138,1
20240112,104900,467094213,1138,1138,1138,1138,5
20240112,104800,467088523,1137,1136,1137,1136,4667
20240112,104700,461783724,1137,1137,1137,1137,2391
20240112,104600,459065157,1137,1137,1137,1137,20
20240112,104500,459042417,1136,1137,1137,1136,414
20240112,104400,458571812,1136,1136,1136,1136,0
20240112,104300,458571812,1136,1137,1137,1136,73
20240112,104200,458488878,1136,1134,1136,1134,6871
20240112,104100,450691992,1135,1135,1135,1135,2
20240112,104000,450689722,1135,1134,1135,1134,665
20240112,103900,449935447,1134,1134,1134,1134,804
20240112,103800,449023711,1134,1134,1134,1134,1140
20240112,103700,447730951,1134,1134,1134,1134,121
20240112,103600,447593737,1134,1131,1134,1131,3575
20240112,103500,443547237,1131,1132,1132,1131,10379
20240112,103400,431803212,1134,1130,1134,1130,70
20240112,103300,431724104,1130,1131,1131,1129,1057
20240112,103200,430530237,1131,1132,1132,1130,9663
20240112,103100,419606342,1135,1135,1135,1135,8
20240112,103000,419597262,1135,1136,1136,1135,24
20240112,102900,419570021,1136,1136,1136,1132,235
20240112,102800,419303849,1137,1137,1137,1137,1
20240112,102700,419302712,1137,1136,1138,1136,509
20240112,102600,418724002,1137,1137,1137,1130,5102
20240112,102500,412956277,1137,1137,1138,1130,20109
20240112,102400,390218345,1137,1137,1137,1137,76
20240112,102300,390131933,1133,1131,1137,1131,4078
20240112,102200,385519675,1131,1137,1137,1131,10705
20240112,102100,373362493,1137,1137,1137,1134,5090
20240112,102000,367590163,1137,1137,1137,1137,114
20240112,101900,367460545,1134,1134,1134,1134,205
20240112,101800,367228075,1134,1135,1138,1134,7968
20240112,101700,358189332,1138,1135,1138,1135,302
20240112,101600,357846049,1138,1139,1139,1138,463
20240112,101500,357319051,1139,1139,1139,1139,31
20240112,101400,357283742,1139,1138,1139,1135,1668
20240112,101300,355385577,1134,1134,1138,1134,2193
20240112,101200,352898711,1138,1138,1138,1138,200
20240112,101100,352671111,1138,1138,1138,1134,23
20240112,101000,352645017,1134,1140,1140,1134,832
20240112,100900,351701523,1134,1140,1140,1134,1147
20240112,100800,350399231,1140,1138,1140,1138,1300
20240112,100700,348919829,1140,1139,1140,1138,35
20240112,100600,348879985,1141,1139,1141,1139,1112
20240112,100500,347612306,1139,1140,1141,1139,2185
20240112,100400,345121291,1140,1137,1140,1137,355
20240112,100300,344717506,1140,1140,1140,1140,428
20240112,100200,344229586,1140,1140,1140,1140,10
20240112,100100,344218186,1141,1139,1142,1139,6050
20240112,100000,337319448,1139,1139,1139,1139,80
20240112,095900,337228328,1139,1138,1140,1138,4139
20240112,095800,332513658,1138,1136,1138,1136,21
20240112,095700,332489779,1136,1135,1136,1134,689
20240112,095600,331707771,1134,1134,1134,1134,20
20240112,095500,331685091,1134,1135,1135,1134,11413
20240112,095400,318741486,1135,1139,1139,1135,833
20240112,095300,317796027,1135,1139,1139,1135,411
20240112,095200,317329498,1140,1139,1140,1134,1352
20240112,095100,315788810,1139,1139,1139,1139,2
20240112,095000,315786532,1139,1139,1139,1139,2034
20240112,094900,313469806,1132,1140,1140,1132,149
20240112,094800,313300746,1135,1135,1140,1132,5941
20240112,094700,306560516,1140,1141,1141,1140,96
20240112,094600,306451075,1140,1142,1143,1140,7801
20240112,094500,297555064,1143,1140,1144,1132,2053
20240112,094400,295213760,1140,1134,1140,1134,4710
20240112,094300,289848365,1134,1131,1134,1131,8138
20240112,094200,280635531,1131,1130,1131,1129,4930
20240112,094100,275064621,1131,1131,1131,1131,123
20240112,094000,274925508,1132,1131,1132,1131,9104
20240112,093900,264628849,1132,1128,1132,1128,1740
20240112,093800,262662969,1128,1128,1128,1127,7222
20240112,093700,254517641,1128,1128,1128,1128,658
20240112,093600,253775417,1128,1128,1128,1127,3062
20240112,093500,250323634,1127,1130,1130,1127,4091
20240112,093400,245706870,1129,1130,1130,1129,21683
20240112,093300,221209647,1132,1132,1132,1130,4358
20240112,093200,216281733,1130,1132,1132,1130,8503
20240112,093100,206665740,1132,1132,1132,1131,1281
20240112,093000,205216321,1133,1133,1134,1132,3881
20240112,092900,200821118,1134,1134,1134,1134,460
20240112,092800,200299478,1134,1132,1134,1132,5346
20240112,092700,194237603,1134,1134,1134,1132,874
20240112,092600,193247267,1134,1131,1134,1131,2497
20240112,092500,190423157,1131,1134,1134,1131,2769
20240112,092400,187290350,1134,1134,1134,1132,2241
20240112,092300,184751314,1134,1135,1135,1132,2455
20240112,092200,181971016,1135,1139,1139,1135,56
20240112,092100,181907432,1139,1139,1139,1139,28
20240112,092000,181875540,1140,1137,1140,1137,66
20240112,091900,181800398,1132,1137,1137,1132,430
20240112,091800,181313488,1137,1138,1139,1137,3406
20240112,091700,177436696,1138,1135,1139,1135,8496
20240112,091600,167774999,1135,1132,1135,1130,2524
20240112,091500,164916833,1132,1130,1132,1129,3182
20240112,091400,161319310,1131,1132,1135,1130,20845
20240112,091300,137745305,1135,1133,1135,1131,6818
20240112,091200,130025310,1135,1134,1135,1133,15296
20240112,091100,112687894,1135,1139,1139,1133,4251
20240112,091000,107864369,1139,1135,1139,1133,4521
20240112,090900,102736808,1135,1145,1145,1135,19374
20240112,090800,80625227,1146,1148,1148,1146,3846
20240112,090700,76216667,1148,1146,1148,1146,1554
20240112,090600,74434286,1146,1147,1147,1146,962
20240112,090500,73331155,1150,1149,1153,1148,3478
20240112,090400,69336172,1153,1151,1153,1149,2998
20240112,090300,65888505,1151,1152,1152,1151,3782
20240112,090200,61534172,1155,1162,1163,1151,24550
20240112,090100,33010735,1162,1153,1165,1153,5697
20240112,090000,26400359,1153,1152,1153,1149,19224