stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185600,1271737033,1668,1668,1668,1668,9634
20240105,185500,1271737033,1668,1668,1668,1668,0
20240105,185400,1271737033,1668,1668,1668,1668,0
20240105,185300,1271737033,1668,1668,1668,1668,0
20240105,185200,1271737033,1668,1668,1668,1668,0
20240105,185100,1271737033,1668,1668,1668,1668,0
20240105,185000,1271737033,1668,1668,1668,1668,0
20240105,184900,1271737033,1668,1668,1668,1668,0
20240105,184800,1271737033,1668,1668,1668,1668,0
20240105,184700,1271737033,1668,1668,1668,1668,0
20240105,184600,1271737033,1668,1668,1668,1668,0
20240105,184500,1271737033,1668,1668,1668,1668,0
20240105,184400,1271737033,1668,1668,1668,1668,0
20240105,184300,1271737033,1668,1668,1668,1668,0
20240105,184200,1271737033,1668,1668,1668,1668,0
20240105,184100,1271737033,1668,1668,1668,1668,0
20240105,184000,1271737033,1668,1668,1668,1668,0
20240105,183900,1271737033,1668,1668,1668,1668,0
20240105,183800,1271737033,1668,1668,1668,1668,0
20240105,183700,1271737033,1668,1668,1668,1668,0
20240105,183600,1271737033,1668,1668,1668,1668,0
20240105,183500,1271737033,1668,1668,1668,1668,0
20240105,183400,1271737033,1668,1668,1668,1668,0
20240105,183300,1271737033,1668,1668,1668,1668,0
20240105,183200,1271737033,1668,1668,1668,1668,0
20240105,183100,1271737033,1668,1668,1668,1668,0
20240105,183000,1271737033,1668,1668,1668,1668,0
20240105,182900,1271737033,1668,1668,1668,1668,0
20240105,182800,1271737033,1668,1668,1668,1668,0
20240105,182700,1271737033,1668,1668,1668,1668,0
20240105,182600,1271737033,1668,1668,1668,1668,9634
20240105,182500,1271737033,1668,1668,1668,1668,0
20240105,182400,1271737033,1668,1668,1668,1668,0
20240105,182300,1271737033,1668,1668,1668,1668,0
20240105,182200,1271737033,1668,1668,1668,1668,0
20240105,182100,1271737033,1668,1668,1668,1668,0
20240105,182000,1271737033,1668,1668,1668,1668,0
20240105,181900,1271737033,1668,1668,1668,1668,0
20240105,181800,1271737033,1668,1668,1668,1668,0
20240105,181700,1271737033,1668,1668,1668,1668,0
20240105,181600,1271737033,1668,1668,1668,1668,0
20240105,181500,1271737033,1668,1668,1668,1668,0
20240105,181400,1271737033,1668,1668,1668,1668,0
20240105,181300,1271737033,1668,1668,1668,1668,0
20240105,181200,1271737033,1668,1668,1668,1668,0
20240105,181100,1271737033,1668,1668,1668,1668,0
20240105,181000,1271737033,1668,1668,1668,1668,0
20240105,180900,1271737033,1668,1668,1668,1668,0
20240105,180800,1271737033,1668,1668,1668,1668,0
20240105,180700,1271737033,1668,1668,1668,1668,0
20240105,180600,1271737033,1668,1668,1668,1668,0
20240105,180500,1271737033,1668,1668,1668,1668,0
20240105,180400,1271737033,1668,1668,1668,1668,0
20240105,180300,1271737033,1668,1668,1668,1668,0
20240105,180200,1271737033,1668,1668,1668,1668,0
20240105,180100,1271737033,1668,1668,1668,1668,0
20240105,180000,1271737033,1668,1668,1668,1668,0
20240105,175900,1271737033,1668,1668,1668,1668,0
20240105,175800,1271737033,1668,1668,1668,1668,0
20240105,175700,1271737033,1668,1668,1668,1668,0
20240105,175600,1271737033,1668,1668,1668,1668,9634
20240105,175500,1271737033,1668,1668,1668,1668,0
20240105,175400,1271737033,1668,1668,1668,1668,0
20240105,175300,1271737033,1668,1668,1668,1668,0
20240105,175200,1271737033,1668,1668,1668,1668,0
20240105,175100,1271737033,1668,1668,1668,1668,0
20240105,175000,1271737033,1668,1668,1668,1668,0
20240105,174900,1271737033,1668,1668,1668,1668,0
20240105,174800,1271737033,1668,1668,1668,1668,0
20240105,174700,1271737033,1668,1668,1668,1668,0
20240105,174600,1271737033,1668,1668,1668,1668,0
20240105,174500,1271737033,1668,1668,1668,1668,0
20240105,174400,1271737033,1668,1668,1668,1668,0
20240105,174300,1271737033,1668,1668,1668,1668,0
20240105,174200,1271737033,1668,1668,1668,1668,0
20240105,174100,1271737033,1668,1668,1668,1668,0
20240105,174000,1271737033,1668,1668,1668,1668,0
20240105,173900,1271737033,1668,1668,1668,1668,0
20240105,173800,1271737033,1668,1668,1668,1668,0
20240105,173700,1271737033,1668,1668,1668,1668,0
20240105,173600,1271737033,1668,1668,1668,1668,0
20240105,173500,1271737033,1668,1668,1668,1668,0
20240105,173400,1271737033,1668,1668,1668,1668,0
20240105,173300,1271737033,1668,1668,1668,1668,0
20240105,173200,1271737033,1668,1668,1668,1668,0
20240105,173100,1271737033,1668,1668,1668,1668,0
20240105,173000,1271737033,1668,1668,1668,1668,0
20240105,172900,1271737033,1668,1668,1668,1668,0
20240105,172800,1271737033,1668,1668,1668,1668,0
20240105,172700,1271737033,1668,1668,1668,1668,0
20240105,172600,1271737033,1668,1668,1668,1668,9634
20240105,172500,1271737033,1668,1668,1668,1668,0
20240105,172400,1271737033,1668,1668,1668,1668,0
20240105,172300,1271737033,1668,1668,1668,1668,0
20240105,172200,1271737033,1668,1668,1668,1668,0
20240105,172100,1271737033,1668,1668,1668,1668,0
20240105,172000,1271737033,1668,1668,1668,1668,0
20240105,171900,1271737033,1668,1668,1668,1668,0
20240105,171800,1271737033,1668,1668,1668,1668,0
20240105,171700,1271737033,1668,1668,1668,1668,0
20240105,171600,1271737033,1668,1668,1668,1668,0
20240105,171500,1271737033,1668,1668,1668,1668,0
20240105,171400,1271737033,1668,1668,1668,1668,0
20240105,171300,1271737033,1668,1668,1668,1668,0
20240105,171200,1271737033,1668,1668,1668,1668,0
20240105,171100,1271737033,1668,1668,1668,1668,0
20240105,171000,1271737033,1668,1668,1668,1668,0
20240105,170900,1271737033,1668,1668,1668,1668,0
20240105,170800,1271737033,1668,1668,1668,1668,0
20240105,170700,1271737033,1668,1668,1668,1668,0
20240105,170600,1271737033,1668,1668,1668,1668,0
20240105,170500,1271737033,1668,1668,1668,1668,0
20240105,170400,1271737033,1668,1668,1668,1668,0
20240105,170300,1271737033,1668,1668,1668,1668,0
20240105,170200,1271737033,1668,1668,1668,1668,0
20240105,170100,1271737033,1668,1668,1668,1668,0
20240105,170000,1271737033,1668,1668,1668,1668,0
20240105,165900,1271737033,1668,1668,1668,1668,0
20240105,165800,1271737033,1668,1668,1668,1668,0
20240105,165700,1271737033,1668,1668,1668,1668,0
20240105,165600,1271737033,1668,1668,1668,1668,9634
20240105,165500,1271737033,1668,1668,1668,1668,0
20240105,165400,1271737033,1668,1668,1668,1668,0
20240105,165300,1271737033,1668,1668,1668,1668,0
20240105,165200,1271737033,1668,1668,1668,1668,0
20240105,165100,1271737033,1668,1668,1668,1668,0
20240105,165000,1271737033,1668,1668,1668,1668,0
20240105,164900,1271737033,1668,1668,1668,1668,0
20240105,164800,1271737033,1668,1668,1668,1668,0
20240105,164700,1271737033,1668,1668,1668,1668,0
20240105,164600,1271737033,1668,1668,1668,1668,0
20240105,164500,1271737033,1668,1668,1668,1668,0
20240105,164400,1271737033,1668,1668,1668,1668,0
20240105,164300,1271737033,1668,1668,1668,1668,0
20240105,164200,1271737033,1668,1668,1668,1668,0
20240105,164100,1271737033,1668,1668,1668,1668,0
20240105,164000,1271737033,1668,1668,1668,1668,0
20240105,163900,1271737033,1668,1668,1668,1668,0
20240105,163800,1271737033,1668,1668,1668,1668,0
20240105,163700,1271737033,1668,1668,1668,1668,0
20240105,163600,1271737033,1668,1668,1668,1668,0
20240105,163500,1271737033,1668,1668,1668,1668,0
20240105,163400,1271737033,1668,1668,1668,1668,0
20240105,163300,1271737033,1668,1668,1668,1668,0
20240105,163200,1271737033,1668,1668,1668,1668,0
20240105,163100,1271737033,1668,1668,1668,1668,0
20240105,163000,1271737033,1668,1668,1668,1668,0
20240105,162900,1271737033,1668,1668,1668,1668,0
20240105,162800,1271737033,1668,1668,1668,1668,0
20240105,162700,1271737033,1668,1668,1668,1668,0
20240105,162600,1271737033,1668,1668,1668,1668,9634
20240105,162500,1271737033,1668,1668,1668,1668,0
20240105,162400,1271737033,1668,1668,1668,1668,0
20240105,162300,1271737033,1668,1668,1668,1668,0
20240105,162200,1271737033,1668,1668,1668,1668,0
20240105,162100,1271737033,1668,1668,1668,1668,0
20240105,162000,1271737033,1668,1668,1668,1668,0
20240105,161900,1271737033,1668,1668,1668,1668,0
20240105,161800,1271737033,1668,1668,1668,1668,0
20240105,161700,1271737033,1668,1668,1668,1668,0
20240105,161600,1271737033,1668,1668,1668,1668,0
20240105,161500,1271737033,1668,1668,1668,1668,0
20240105,161400,1271737033,1668,1668,1668,1668,0
20240105,161300,1271737033,1668,1668,1668,1668,0
20240105,161200,1271737033,1668,1668,1668,1668,0
20240105,161100,1271737033,1668,1668,1668,1668,0
20240105,161000,1271737033,1668,1668,1668,1668,0
20240105,160900,1271737033,1668,1668,1668,1668,0
20240105,160800,1271737033,1668,1668,1668,1668,0
20240105,160700,1271737033,1668,1668,1668,1668,0
20240105,160600,1271737033,1668,1668,1668,1668,0
20240105,160500,1271737033,1668,1668,1668,1668,0
20240105,160400,1271737033,1668,1668,1668,1668,0
20240105,160300,1271737033,1668,1668,1668,1668,0
20240105,160200,1271737033,1668,1668,1668,1668,0
20240105,160100,1271737033,1668,1668,1668,1668,0
20240105,160000,1271737033,1668,1668,1668,1668,0
20240105,155900,1271737033,1668,1668,1668,1668,0
20240105,155800,1271737033,1668,1668,1668,1668,0
20240105,155700,1271737033,1668,1668,1668,1668,0
20240105,155600,1271737033,1668,1668,1668,1668,9634
20240105,155500,1271737033,1668,1668,1668,1668,0
20240105,155400,1271737033,1668,1668,1668,1668,0
20240105,155300,1271737033,1668,1668,1668,1668,0
20240105,155200,1271737033,1668,1668,1668,1668,0
20240105,155100,1271737033,1668,1668,1668,1668,0
20240105,155000,1271737033,1668,1668,1668,1668,0
20240105,154900,1271737033,1668,1668,1668,1668,0
20240105,154800,1271737033,1668,1668,1668,1668,0
20240105,154700,1271737033,1668,1668,1668,1668,0
20240105,154600,1271737033,1668,1668,1668,1668,0
20240105,154500,1271737033,1668,1668,1668,1668,0
20240105,154400,1271737033,1668,1668,1668,1668,0
20240105,154300,1271737033,1668,1668,1668,1668,0
20240105,154200,1271737033,1668,1668,1668,1668,0
20240105,154100,1271737033,1668,1668,1668,1668,0
20240105,154000,1271737033,1668,1668,1668,1668,0
20240105,153900,1271737033,1668,1668,1668,1668,0
20240105,153800,1271737033,1668,1668,1668,1668,0
20240105,153700,1271737033,1668,1668,1668,1668,0
20240105,153600,1271737033,1668,1668,1668,1668,0
20240105,153500,1271737033,1668,1668,1668,1668,0
20240105,153400,1271737033,1668,1668,1668,1668,0
20240105,153300,1271737033,1668,1668,1668,1668,0
20240105,153200,1271737033,1668,1668,1668,1668,0
20240105,153100,1271737033,1668,1668,1668,1668,0
20240105,153000,1271737033,1668,1668,1668,1668,9634
20240105,152900,1255667521,1664,1664,1664,1664,0
20240105,152800,1255667521,1664,1664,1664,1664,0
20240105,152700,1255667521,1664,1664,1664,1664,0
20240105,152600,1255667521,1664,1664,1664,1664,0
20240105,152500,1255667521,1664,1664,1664,1664,0
20240105,152400,1255667521,1664,1664,1664,1664,0
20240105,152300,1255667521,1664,1664,1664,1664,0
20240105,152200,1255667521,1664,1664,1664,1664,0
20240105,152100,1255667521,1664,1664,1664,1664,0
20240105,152000,1255667521,1664,1664,1664,1664,0
20240105,151900,1255667521,1664,1664,1664,1664,279
20240105,151800,1255203265,1665,1665,1665,1665,329
20240105,151700,1254655480,1665,1665,1666,1665,679
20240105,151600,1253524540,1664,1665,1665,1664,959
20240105,151500,1251927806,1665,1660,1665,1660,383
20240105,151400,1251291216,1660,1660,1660,1660,50
20240105,151300,1251208216,1660,1660,1660,1660,1200
20240105,151200,1249216216,1660,1668,1668,1660,31
20240105,151100,1249164516,1668,1668,1668,1668,279
20240105,151000,1248699144,1668,1666,1668,1666,1559
20240105,150900,1246099722,1667,1660,1667,1659,1163
20240105,150800,1244169137,1668,1661,1668,1660,3962
20240105,150700,1237590001,1668,1668,1668,1665,1817
20240105,150600,1234560166,1669,1667,1669,1667,500
20240105,150500,1233725700,1661,1662,1662,1661,3166
20240105,150400,1228465995,1662,1668,1668,1662,5380
20240105,150300,1219514513,1668,1668,1668,1668,1470
20240105,150200,1217062553,1668,1669,1669,1668,271
20240105,150100,1216610303,1668,1670,1670,1668,1587
20240105,150000,1213960326,1671,1668,1672,1668,6570
20240105,145900,1202987008,1668,1668,1668,1668,10
20240105,145800,1202970328,1667,1668,1669,1667,1330
20240105,145700,1200751916,1668,1667,1668,1667,1904
20240105,145600,1197576153,1665,1664,1665,1663,3576
20240105,145500,1191628784,1665,1666,1667,1665,1367
20240105,145400,1189352109,1667,1667,1667,1667,253
20240105,145300,1188930358,1668,1667,1669,1667,654
20240105,145200,1187839366,1667,1670,1670,1667,2488
20240105,145100,1183690821,1671,1671,1671,1670,543
20240105,145000,1182783524,1671,1671,1671,1671,40
20240105,144900,1182716684,1667,1670,1670,1667,1352
20240105,144800,1180459264,1670,1667,1670,1663,22191
20240105,144700,1143451318,1667,1662,1667,1662,3139
20240105,144600,1138223475,1662,1662,1662,1662,1970
20240105,144500,1134949335,1662,1663,1666,1661,9260
20240105,144400,1119552308,1666,1662,1667,1660,11571
20240105,144300,1100277167,1661,1658,1661,1657,11883
20240105,144200,1080556111,1658,1651,1658,1651,11851
20240105,144100,1060945865,1651,1651,1651,1651,800
20240105,144000,1059625065,1651,1651,1651,1651,6187
20240105,143900,1049410328,1651,1651,1651,1651,14
20240105,143800,1049387214,1651,1651,1651,1645,1599
20240105,143700,1046751393,1652,1651,1652,1651,132
20240105,143600,1046533428,1648,1652,1652,1648,343
20240105,143500,1045967243,1652,1653,1654,1652,2341
20240105,143400,1042096829,1653,1652,1654,1652,4482
20240105,143300,1034688043,1653,1649,1653,1649,9675
20240105,143200,1018716890,1650,1648,1650,1648,7387
20240105,143100,1006534830,1648,1641,1648,1641,25653
20240105,143000,964314175,1640,1637,1640,1637,11956
20240105,142900,944710808,1637,1637,1637,1637,6
20240105,142800,944700986,1636,1634,1636,1634,41110
20240105,142700,877478208,1629,1633,1634,1629,10335
20240105,142600,860592491,1634,1634,1634,1634,774
20240105,142500,859327775,1630,1634,1634,1630,403
20240105,142400,858670873,1634,1634,1634,1634,168
20240105,142300,858396361,1634,1633,1634,1633,749
20240105,142200,857172505,1634,1634,1634,1634,611
20240105,142100,856174131,1634,1634,1634,1634,21
20240105,142000,856139817,1634,1633,1635,1633,7454
20240105,141900,843963870,1633,1634,1634,1633,1652
20240105,141800,841264791,1634,1633,1634,1633,61
20240105,141700,841165168,1633,1634,1634,1633,4620
20240105,141600,833619951,1634,1632,1634,1632,2395
20240105,141500,829709505,1633,1633,1633,1633,0
20240105,141400,829709505,1633,1633,1633,1633,808
20240105,141300,828390041,1633,1633,1633,1633,11
20240105,141200,828372078,1633,1629,1633,1629,252
20240105,141100,827961394,1629,1629,1629,1629,4138
20240105,141000,821220592,1629,1631,1631,1629,2517
20240105,140900,817119100,1633,1631,1633,1631,3
20240105,140800,817114204,1633,1633,1633,1633,1
20240105,140700,817112571,1633,1633,1633,1633,777
20240105,140600,815843730,1633,1633,1633,1633,30
20240105,140500,815794740,1633,1632,1633,1630,1050
20240105,140400,814082987,1633,1632,1633,1632,101
20240105,140300,813918154,1633,1633,1633,1633,708
20240105,140200,812761990,1633,1633,1633,1633,1
20240105,140100,812760357,1633,1633,1633,1633,65
20240105,140000,812654212,1633,1633,1633,1633,0
20240105,135900,812654212,1633,1633,1633,1633,198
20240105,135800,812330878,1633,1633,1633,1633,246
20240105,135700,811929160,1633,1633,1633,1633,0
20240105,135600,811929160,1633,1633,1633,1633,413
20240105,135500,811254731,1633,1633,1633,1633,489
20240105,135400,810456194,1635,1635,1635,1635,1195
20240105,135300,808502369,1635,1635,1635,1635,298
20240105,135200,808015139,1635,1635,1635,1635,1
20240105,135100,808013504,1633,1633,1633,1633,192
20240105,135000,807699968,1633,1633,1633,1633,308
20240105,134900,807197004,1633,1634,1634,1633,1820
20240105,134800,804224805,1634,1633,1634,1633,2137
20240105,134700,800733947,1634,1634,1634,1634,10
20240105,134600,800717607,1635,1635,1635,1635,424
20240105,134500,800024367,1633,1635,1635,1633,2873
20240105,134400,795332530,1635,1635,1635,1635,6
20240105,134300,795322720,1635,1635,1635,1635,279
20240105,134200,794866555,1635,1635,1635,1635,3654
20240105,134100,788892265,1633,1636,1636,1633,3781
20240105,134000,782708512,1636,1636,1636,1636,1641
20240105,133900,780023836,1636,1635,1636,1634,861
20240105,133800,778615600,1635,1633,1635,1633,1102
20240105,133700,776814526,1633,1633,1633,1633,80
20240105,133600,776683886,1633,1633,1633,1633,42
20240105,133500,776615300,1633,1632,1633,1632,11
20240105,133400,776597344,1630,1630,1630,1630,18
20240105,133300,776568004,1630,1630,1630,1630,3
20240105,133200,776563114,1627,1627,1627,1627,0
20240105,133100,776563114,1627,1627,1627,1627,0
20240105,133000,776563114,1627,1627,1627,1627,0
20240105,132900,776563114,1627,1627,1627,1627,0
20240105,132800,776563114,1627,1627,1627,1627,0
20240105,132700,776563114,1627,1627,1627,1627,0
20240105,132600,776563114,1627,1627,1627,1627,0
20240105,132500,776563114,1627,1627,1627,1627,0
20240105,132400,776563114,1627,1628,1628,1627,400
20240105,132300,775912214,1627,1627,1627,1627,0
20240105,132200,775912214,1627,1634,1635,1627,7926
20240105,132100,762955594,1635,1635,1635,1635,0
20240105,132000,762955594,1635,1629,1635,1629,5000
20240105,131900,754791924,1629,1629,1629,1629,2
20240105,131800,754788666,1629,1629,1629,1629,0
20240105,131700,754788666,1629,1627,1629,1627,227
20240105,131600,754419305,1627,1629,1629,1627,201
20240105,131500,754092276,1627,1627,1627,1627,0
20240105,131400,754092276,1627,1627,1627,1627,0
20240105,131300,754092276,1627,1627,1627,1627,30
20240105,131200,754043466,1627,1627,1627,1627,4845
20240105,131100,746160651,1627,1627,1628,1627,5561
20240105,131000,737112874,1627,1627,1627,1627,0
20240105,130900,737112874,1627,1627,1627,1627,0
20240105,130800,737112874,1627,1627,1627,1627,0
20240105,130700,737112874,1627,1627,1627,1627,200
20240105,130600,736787474,1628,1627,1628,1627,2966
20240105,130500,731959226,1628,1628,1628,1628,0
20240105,130400,731959226,1628,1628,1628,1628,1
20240105,130300,731957598,1628,1627,1628,1626,606
20240105,130200,730972037,1627,1627,1627,1627,200
20240105,130100,730646637,1627,1627,1627,1627,409
20240105,130000,729981194,1628,1628,1628,1628,100
20240105,125900,729818394,1628,1628,1628,1625,204
20240105,125800,729486882,1625,1625,1625,1625,550
20240105,125700,728593132,1628,1626,1628,1625,2044
20240105,125600,725271010,1627,1627,1627,1627,3274
20240105,125500,719944212,1628,1629,1629,1628,1129
20240105,125400,718106199,1629,1631,1631,1629,395
20240105,125300,717461960,1631,1631,1631,1631,0
20240105,125200,717461960,1631,1631,1631,1631,1
20240105,125100,717460329,1631,1631,1631,1631,199
20240105,125000,717135760,1631,1631,1631,1631,23
20240105,124900,717098247,1633,1632,1633,1632,611
20240105,124800,716100485,1634,1634,1634,1634,0
20240105,124700,716100485,1634,1634,1634,1634,0
20240105,124600,716100485,1634,1634,1634,1634,0
20240105,124500,716100485,1634,1634,1634,1634,2
20240105,124400,716097217,1634,1634,1634,1634,0
20240105,124300,716097217,1634,1634,1634,1634,0
20240105,124200,716097217,1634,1634,1634,1634,1
20240105,124100,716095583,1627,1627,1627,1627,0
20240105,124000,716095583,1627,1627,1627,1627,0
20240105,123900,716095583,1627,1627,1627,1627,143
20240105,123800,715862922,1635,1635,1635,1635,1000
20240105,123700,714227922,1627,1627,1627,1627,400
20240105,123600,713577122,1627,1627,1627,1627,1
20240105,123500,713575495,1627,1635,1635,1627,1284
20240105,123400,711486419,1626,1626,1626,1626,1260
20240105,123300,709437659,1626,1626,1626,1626,0
20240105,123200,709437659,1626,1626,1626,1626,0
20240105,123100,709437659,1626,1626,1626,1625,1501
20240105,123000,706997034,1626,1626,1626,1626,0
20240105,122900,706997034,1626,1626,1626,1626,0
20240105,122800,706997034,1626,1627,1627,1626,200
20240105,122700,706671784,1627,1627,1627,1627,326
20240105,122600,706141382,1627,1631,1631,1627,11981
20240105,122500,686612584,1631,1631,1631,1631,1
20240105,122400,686610953,1635,1635,1635,1635,0
20240105,122300,686610953,1635,1631,1635,1631,27
20240105,122200,686566912,1635,1635,1635,1635,0
20240105,122100,686566912,1635,1635,1635,1635,0
20240105,122000,686566912,1635,1632,1635,1632,10
20240105,121900,686550589,1631,1631,1631,1631,599
20240105,121800,685573620,1631,1632,1632,1631,353
20240105,121700,684997816,1635,1635,1635,1635,0
20240105,121600,684997816,1635,1635,1635,1635,1
20240105,121500,684996181,1631,1631,1631,1631,10
20240105,121400,684979871,1631,1631,1631,1631,0
20240105,121300,684979871,1631,1635,1635,1631,270
20240105,121200,684539313,1635,1635,1635,1635,0
20240105,121100,684539313,1635,1635,1635,1635,9
20240105,121000,684524598,1635,1635,1635,1635,32
20240105,120900,684472278,1636,1636,1636,1636,0
20240105,120800,684472278,1636,1634,1636,1634,1618
20240105,120700,681827810,1631,1631,1631,1631,291
20240105,120600,681353189,1632,1632,1632,1632,1116
20240105,120500,679531877,1635,1635,1635,1635,0
20240105,120400,679531877,1635,1635,1635,1635,0
20240105,120300,679531877,1635,1635,1635,1635,0
20240105,120200,679531877,1635,1635,1635,1635,1
20240105,120100,679530242,1636,1636,1636,1636,15
20240105,120000,679505702,1632,1636,1636,1632,632
20240105,115900,678471780,1636,1636,1636,1636,0
20240105,115800,678471780,1636,1631,1636,1630,209
20240105,115700,678130533,1631,1631,1631,1631,10
20240105,115600,678114223,1632,1631,1632,1631,203
20240105,115500,677783129,1632,1632,1632,1632,0
20240105,115400,677783129,1632,1633,1633,1632,127
20240105,115300,677575848,1634,1634,1634,1634,691
20240105,115200,676446754,1636,1636,1636,1636,110
20240105,115100,676266794,1637,1637,1637,1637,300
20240105,115000,675775694,1637,1637,1637,1637,500
20240105,114900,674957194,1637,1634,1637,1631,3175
20240105,114800,669761335,1633,1633,1633,1633,0
20240105,114700,669761335,1633,1633,1633,1633,0
20240105,114600,669761335,1633,1633,1633,1633,20
20240105,114500,669728675,1633,1633,1633,1633,41
20240105,114400,669661722,1633,1633,1633,1633,2100
20240105,114300,666232422,1633,1633,1633,1633,0
20240105,114200,666232422,1633,1633,1633,1633,26
20240105,114100,666189964,1633,1633,1633,1633,0
20240105,114000,666189964,1633,1633,1633,1633,0
20240105,113900,666189964,1633,1633,1633,1633,0
20240105,113800,666189964,1633,1628,1633,1625,3001
20240105,113700,661311909,1626,1626,1626,1626,0
20240105,113600,661311909,1626,1626,1626,1626,0
20240105,113500,661311909,1626,1628,1628,1626,1581
20240105,113400,658740193,1628,1633,1633,1628,3484
20240105,113300,653061935,1633,1633,1633,1633,8
20240105,113200,653048871,1631,1631,1631,1631,0
20240105,113100,653048871,1631,1636,1636,1631,3
20240105,113000,653043973,1630,1631,1631,1630,500
20240105,112900,652228972,1630,1630,1630,1630,0
20240105,112800,652228972,1630,1631,1631,1630,892
20240105,112700,650774945,1630,1630,1630,1630,0
20240105,112600,650774945,1630,1632,1632,1630,419
20240105,112500,650091916,1630,1630,1630,1630,108
20240105,112400,649915876,1630,1630,1630,1630,105
20240105,112300,649744726,1629,1628,1629,1628,740
20240105,112200,648539997,1629,1629,1629,1629,0
20240105,112100,648539997,1629,1629,1629,1629,1
20240105,112000,648538368,1628,1629,1629,1628,1300
20240105,111900,646420905,1628,1628,1628,1628,1028
20240105,111800,644747321,1628,1629,1629,1628,122
20240105,111700,644548704,1629,1630,1630,1629,1913
20240105,111600,641432277,1630,1631,1632,1630,1181
20240105,111500,639507148,1633,1633,1633,1633,1
20240105,111400,639505515,1632,1634,1634,1632,404
20240105,111300,638845685,1635,1635,1635,1635,200
20240105,111200,638518685,1639,1639,1639,1639,20
20240105,111100,638485905,1640,1632,1640,1632,1212
20240105,111000,636501626,1631,1633,1633,1630,5015
20240105,110900,628325540,1632,1632,1632,1632,0
20240105,110800,628325540,1632,1631,1632,1631,367
20240105,110700,627726862,1632,1631,1632,1631,116
20240105,110600,627537665,1631,1633,1633,1630,10010
20240105,110500,611212643,1633,1635,1635,1633,441
20240105,110400,610492065,1635,1635,1635,1635,0
20240105,110300,610492065,1635,1635,1635,1635,0
20240105,110200,610492065,1635,1637,1637,1635,721
20240105,110100,609312498,1638,1638,1640,1637,581
20240105,110000,608360901,1640,1638,1640,1638,1840
20240105,105900,605346845,1638,1638,1638,1638,915
20240105,105800,603848075,1639,1639,1639,1639,1
20240105,105700,603846436,1642,1640,1642,1640,2336
20240105,105600,600012642,1640,1636,1640,1636,1004
20240105,105500,598366098,1640,1641,1641,1640,2293
20240105,105400,594605338,1642,1640,1642,1640,2214
20240105,105300,590970390,1641,1640,1647,1640,29206
20240105,105200,543013780,1639,1636,1639,1636,14686
20240105,105100,518963892,1633,1633,1633,1633,11
20240105,105000,518945929,1633,1633,1633,1633,0
20240105,104900,518945929,1633,1636,1636,1633,58
20240105,104800,518851044,1636,1636,1636,1636,974
20240105,104700,517257580,1636,1636,1636,1629,3633
20240105,104600,511329360,1632,1632,1632,1632,23
20240105,104500,511291824,1632,1636,1637,1632,374
20240105,104400,510680322,1635,1630,1635,1630,8236
20240105,104300,497233926,1630,1630,1630,1630,1000
20240105,104200,495603926,1632,1631,1632,1631,3123
20240105,104100,490510232,1631,1628,1631,1628,834
20240105,104000,489150969,1627,1627,1627,1627,7
20240105,103900,489139580,1627,1627,1627,1627,4
20240105,103800,489133072,1627,1627,1627,1627,115
20240105,103700,488945967,1627,1627,1627,1627,0
20240105,103600,488945967,1627,1627,1627,1627,2
20240105,103500,488942713,1625,1626,1626,1625,20
20240105,103400,488910212,1625,1625,1625,1625,0
20240105,103300,488910212,1625,1626,1626,1625,3002
20240105,103200,484031961,1625,1627,1627,1625,3668
20240105,103100,478069209,1626,1626,1626,1626,0
20240105,103000,478069209,1626,1626,1626,1626,152
20240105,102900,477822057,1625,1626,1626,1625,133
20240105,102800,477605931,1626,1626,1626,1625,310
20240105,102700,477102179,1625,1631,1631,1625,515
20240105,102600,476265274,1625,1630,1630,1625,3408
20240105,102500,470716759,1631,1630,1631,1630,11711
20240105,102400,451627796,1630,1630,1630,1630,110
20240105,102300,451448496,1630,1630,1630,1630,2
20240105,102200,451445236,1630,1627,1630,1625,1012
20240105,102100,449800046,1626,1628,1628,1626,1401
20240105,102000,447521458,1628,1631,1631,1628,1046
20240105,101900,445816500,1632,1630,1632,1630,155
20240105,101800,445563814,1630,1631,1631,1630,136
20240105,101700,445342116,1633,1634,1635,1633,1330
20240105,101600,443169212,1634,1634,1635,1634,114
20240105,101500,442982933,1634,1634,1634,1633,258
20240105,101400,442561598,1633,1631,1633,1628,585
20240105,101300,441607582,1629,1629,1629,1629,0
20240105,101200,441607582,1629,1631,1631,1628,754
20240105,101100,440377844,1631,1631,1631,1631,150
20240105,101000,440133194,1628,1629,1629,1628,622
20240105,100900,439120016,1631,1631,1631,1631,116
20240105,100800,438930820,1631,1628,1631,1628,242
20240105,100700,438536814,1628,1626,1628,1625,2489
20240105,100600,434489709,1627,1628,1628,1627,383
20240105,100500,433866418,1627,1628,1629,1627,835
20240105,100400,432507371,1629,1635,1635,1629,1948
20240105,100300,429331373,1635,1635,1635,1635,1000
20240105,100200,427696373,1638,1632,1639,1632,179
20240105,100100,427403122,1630,1632,1638,1630,2922
20240105,100000,422637510,1631,1639,1640,1630,3614
20240105,095900,416712795,1640,1640,1640,1639,3847
20240105,095800,410404347,1640,1624,1641,1624,25353
20240105,095700,368928265,1634,1632,1634,1632,6112
20240105,095600,358948713,1632,1617,1632,1617,8738
20240105,095500,344792066,1614,1612,1614,1612,444
20240105,095400,344075766,1611,1607,1611,1607,451
20240105,095300,343350809,1607,1607,1607,1607,527
20240105,095200,342503920,1607,1607,1611,1607,483
20240105,095100,341726138,1607,1612,1612,1607,11069
20240105,095000,323904826,1611,1611,1611,1611,0
20240105,094900,323904826,1611,1613,1613,1611,297
20240105,094800,323426305,1612,1612,1612,1612,471
20240105,094700,322667053,1612,1613,1613,1612,11
20240105,094600,322649320,1612,1616,1619,1612,13957
20240105,094500,300106921,1616,1619,1619,1616,81
20240105,094400,299975973,1619,1619,1619,1619,362
20240105,094300,299389895,1620,1620,1620,1619,2016
20240105,094200,296124990,1619,1619,1619,1615,1305
20240105,094100,294015440,1615,1616,1617,1615,572
20240105,094000,293091267,1616,1615,1616,1615,1165
20240105,093900,291208717,1615,1620,1620,1615,1686
20240105,093800,288484317,1620,1623,1623,1620,5293
20240105,093700,279908176,1624,1627,1627,1624,1036
20240105,093600,278225285,1624,1630,1630,1624,4485
20240105,093500,270925916,1630,1630,1635,1630,1194
20240105,093400,268976251,1629,1637,1637,1629,1785
20240105,093300,266067054,1637,1639,1639,1629,1063
20240105,093200,264328864,1639,1630,1639,1629,16067
20240105,093100,238088217,1629,1625,1629,1625,970
20240105,093000,236511015,1623,1627,1631,1623,19863
20240105,092900,204138031,1627,1621,1627,1621,5185
20240105,092800,195722783,1621,1623,1623,1621,13
20240105,092700,195701689,1623,1617,1623,1617,4514
20240105,092600,188382285,1617,1612,1617,1612,292
20240105,092500,187910543,1612,1611,1612,1611,31
20240105,092400,187860601,1611,1617,1617,1611,1067
20240105,092300,186141598,1617,1615,1619,1615,3821
20240105,092200,179968012,1614,1609,1614,1609,8669
20240105,092100,166007350,1609,1607,1609,1607,1634
20240105,092000,163381312,1609,1607,1609,1607,1304
20240105,091900,161285276,1607,1607,1607,1607,201
20240105,091800,160962269,1609,1608,1610,1606,3169
20240105,091700,155866522,1614,1610,1614,1610,1057
20240105,091600,154162718,1610,1612,1615,1610,2195
20240105,091500,150620043,1607,1606,1611,1606,2669
20240105,091400,146329216,1606,1606,1606,1605,3284
20240105,091300,141057903,1606,1606,1607,1604,1719
20240105,091200,138299686,1607,1607,1609,1607,55
20240105,091100,138211297,1609,1609,1609,1604,1553
20240105,091000,135712525,1609,1607,1609,1606,3925
20240105,090900,129403396,1608,1608,1616,1607,3776
20240105,090800,123324337,1608,1616,1619,1607,15997
20240105,090700,97499969,1612,1604,1614,1603,10155
20240105,090600,81165205,1604,1599,1604,1599,6356
20240105,090500,70983438,1599,1595,1602,1595,1012
20240105,090400,69368360,1595,1593,1595,1593,2348
20240105,090300,65623376,1565,1589,1595,1565,2238
20240105,090200,62082182,1588,1600,1600,1585,6769
20240105,090100,51330429,1603,1603,1605,1595,3158
20240105,090000,46274456,1600,1612,1617,1600,28726