stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,205500,1934261065,1745,1745,1745,1745,35827
20240104,205400,1934261065,1745,1745,1745,1745,0
20240104,205300,1934261065,1745,1745,1745,1745,0
20240104,205200,1934261065,1745,1745,1745,1745,0
20240104,205100,1934261065,1745,1745,1745,1745,0
20240104,205000,1934261065,1745,1745,1745,1745,0
20240104,204900,1934261065,1745,1745,1745,1745,0
20240104,204800,1934261065,1745,1745,1745,1745,0
20240104,204700,1934261065,1745,1745,1745,1745,0
20240104,204600,1934261065,1745,1745,1745,1745,0
20240104,204500,1934261065,1745,1745,1745,1745,0
20240104,204400,1934261065,1745,1745,1745,1745,0
20240104,204300,1934261065,1745,1745,1745,1745,0
20240104,204200,1934261065,1745,1745,1745,1745,0
20240104,204100,1934261065,1745,1745,1745,1745,0
20240104,204000,1934261065,1745,1745,1745,1745,0
20240104,203900,1934261065,1745,1745,1745,1745,0
20240104,203800,1934261065,1745,1745,1745,1745,0
20240104,203700,1934261065,1745,1745,1745,1745,0
20240104,203600,1934261065,1745,1745,1745,1745,0
20240104,203500,1934261065,1745,1745,1745,1745,0
20240104,203400,1934261065,1745,1745,1745,1745,0
20240104,203300,1934261065,1745,1745,1745,1745,0
20240104,203200,1934261065,1745,1745,1745,1745,0
20240104,203100,1934261065,1745,1745,1745,1745,0
20240104,203000,1934261065,1745,1745,1745,1745,0
20240104,202900,1934261065,1745,1745,1745,1745,0
20240104,202800,1934261065,1745,1745,1745,1745,0
20240104,202700,1934261065,1745,1745,1745,1745,0
20240104,202600,1934261065,1745,1745,1745,1745,0
20240104,202500,1934261065,1745,1745,1745,1745,35827
20240104,202400,1934261065,1745,1745,1745,1745,0
20240104,202300,1934261065,1745,1745,1745,1745,0
20240104,202200,1934261065,1745,1745,1745,1745,0
20240104,202100,1934261065,1745,1745,1745,1745,0
20240104,202000,1934261065,1745,1745,1745,1745,0
20240104,201900,1934261065,1745,1745,1745,1745,0
20240104,201800,1934261065,1745,1745,1745,1745,0
20240104,201700,1934261065,1745,1745,1745,1745,0
20240104,201600,1934261065,1745,1745,1745,1745,0
20240104,201500,1934261065,1745,1745,1745,1745,0
20240104,201400,1934261065,1745,1745,1745,1745,0
20240104,201300,1934261065,1745,1745,1745,1745,0
20240104,201200,1934261065,1745,1745,1745,1745,0
20240104,201100,1934261065,1745,1745,1745,1745,0
20240104,201000,1934261065,1745,1745,1745,1745,0
20240104,200900,1934261065,1745,1745,1745,1745,0
20240104,200800,1934261065,1745,1745,1745,1745,0
20240104,200700,1934261065,1745,1745,1745,1745,0
20240104,200600,1934261065,1745,1745,1745,1745,0
20240104,200500,1934261065,1745,1745,1745,1745,0
20240104,200400,1934261065,1745,1745,1745,1745,0
20240104,200300,1934261065,1745,1745,1745,1745,0
20240104,200200,1934261065,1745,1745,1745,1745,0
20240104,200100,1934261065,1745,1745,1745,1745,0
20240104,200000,1934261065,1745,1745,1745,1745,0
20240104,195900,1934261065,1745,1745,1745,1745,0
20240104,195800,1934261065,1745,1745,1745,1745,0
20240104,195700,1934261065,1745,1745,1745,1745,0
20240104,195600,1934261065,1745,1745,1745,1745,0
20240104,195500,1934261065,1745,1745,1745,1745,35827
20240104,195400,1934261065,1745,1745,1745,1745,0
20240104,195300,1934261065,1745,1745,1745,1745,0
20240104,195200,1934261065,1745,1745,1745,1745,0
20240104,195100,1934261065,1745,1745,1745,1745,0
20240104,195000,1934261065,1745,1745,1745,1745,0
20240104,194900,1934261065,1745,1745,1745,1745,0
20240104,194800,1934261065,1745,1745,1745,1745,0
20240104,194700,1934261065,1745,1745,1745,1745,0
20240104,194600,1934261065,1745,1745,1745,1745,0
20240104,194500,1934261065,1745,1745,1745,1745,0
20240104,194400,1934261065,1745,1745,1745,1745,0
20240104,194300,1934261065,1745,1745,1745,1745,0
20240104,194200,1934261065,1745,1745,1745,1745,0
20240104,194100,1934261065,1745,1745,1745,1745,0
20240104,194000,1934261065,1745,1745,1745,1745,0
20240104,193900,1934261065,1745,1745,1745,1745,0
20240104,193800,1934261065,1745,1745,1745,1745,0
20240104,193700,1934261065,1745,1745,1745,1745,0
20240104,193600,1934261065,1745,1745,1745,1745,0
20240104,193500,1934261065,1745,1745,1745,1745,0
20240104,193400,1934261065,1745,1745,1745,1745,0
20240104,193300,1934261065,1745,1745,1745,1745,0
20240104,193200,1934261065,1745,1745,1745,1745,0
20240104,193100,1934261065,1745,1745,1745,1745,0
20240104,193000,1934261065,1745,1745,1745,1745,0
20240104,192900,1934261065,1745,1745,1745,1745,0
20240104,192800,1934261065,1745,1745,1745,1745,0
20240104,192700,1934261065,1745,1745,1745,1745,0
20240104,192600,1934261065,1745,1745,1745,1745,0
20240104,192500,1934261065,1745,1745,1745,1745,35827
20240104,192400,1934261065,1745,1745,1745,1745,0
20240104,192300,1934261065,1745,1745,1745,1745,0
20240104,192200,1934261065,1745,1745,1745,1745,0
20240104,192100,1934261065,1745,1745,1745,1745,0
20240104,192000,1934261065,1745,1745,1745,1745,0
20240104,191900,1934261065,1745,1745,1745,1745,0
20240104,191800,1934261065,1745,1745,1745,1745,0
20240104,191700,1934261065,1745,1745,1745,1745,0
20240104,191600,1934261065,1745,1745,1745,1745,0
20240104,191500,1934261065,1745,1745,1745,1745,0
20240104,191400,1934261065,1745,1745,1745,1745,0
20240104,191300,1934261065,1745,1745,1745,1745,0
20240104,191200,1934261065,1745,1745,1745,1745,0
20240104,191100,1934261065,1745,1745,1745,1745,0
20240104,191000,1934261065,1745,1745,1745,1745,0
20240104,190900,1934261065,1745,1745,1745,1745,0
20240104,190800,1934261065,1745,1745,1745,1745,0
20240104,190700,1934261065,1745,1745,1745,1745,0
20240104,190600,1934261065,1745,1745,1745,1745,0
20240104,190500,1934261065,1745,1745,1745,1745,0
20240104,190400,1934261065,1745,1745,1745,1745,0
20240104,190300,1934261065,1745,1745,1745,1745,0
20240104,190200,1934261065,1745,1745,1745,1745,0
20240104,190100,1934261065,1745,1745,1745,1745,0
20240104,190000,1934261065,1745,1745,1745,1745,0
20240104,185900,1934261065,1745,1745,1745,1745,0
20240104,185800,1934261065,1745,1745,1745,1745,0
20240104,185700,1934261065,1745,1745,1745,1745,0
20240104,185600,1934261065,1745,1745,1745,1745,0
20240104,185500,1934261065,1745,1745,1745,1745,35827
20240104,185400,1934261065,1745,1745,1745,1745,0
20240104,185300,1934261065,1745,1745,1745,1745,0
20240104,185200,1934261065,1745,1745,1745,1745,0
20240104,185100,1934261065,1745,1745,1745,1745,0
20240104,185000,1934261065,1745,1745,1745,1745,0
20240104,184900,1934261065,1745,1745,1745,1745,0
20240104,184800,1934261065,1745,1745,1745,1745,0
20240104,184700,1934261065,1745,1745,1745,1745,0
20240104,184600,1934261065,1745,1745,1745,1745,0
20240104,184500,1934261065,1745,1745,1745,1745,0
20240104,184400,1934261065,1745,1745,1745,1745,0
20240104,184300,1934261065,1745,1745,1745,1745,0
20240104,184200,1934261065,1745,1745,1745,1745,0
20240104,184100,1934261065,1745,1745,1745,1745,0
20240104,184000,1934261065,1745,1745,1745,1745,0
20240104,183900,1934261065,1745,1745,1745,1745,0
20240104,183800,1934261065,1745,1745,1745,1745,0
20240104,183700,1934261065,1745,1745,1745,1745,0
20240104,183600,1934261065,1745,1745,1745,1745,0
20240104,183500,1934261065,1745,1745,1745,1745,0
20240104,183400,1934261065,1745,1745,1745,1745,0
20240104,183300,1934261065,1745,1745,1745,1745,0
20240104,183200,1934261065,1745,1745,1745,1745,0
20240104,183100,1934261065,1745,1745,1745,1745,0
20240104,183000,1934261065,1745,1745,1745,1745,0
20240104,182900,1934261065,1745,1745,1745,1745,0
20240104,182800,1934261065,1745,1745,1745,1745,0
20240104,182700,1934261065,1745,1745,1745,1745,0
20240104,182600,1934261065,1745,1745,1745,1745,0
20240104,182500,1934261065,1745,1745,1745,1745,35827
20240104,182400,1934261065,1745,1745,1745,1745,0
20240104,182300,1934261065,1745,1745,1745,1745,0
20240104,182200,1934261065,1745,1745,1745,1745,0
20240104,182100,1934261065,1745,1745,1745,1745,0
20240104,182000,1934261065,1745,1745,1745,1745,0
20240104,181900,1934261065,1745,1745,1745,1745,0
20240104,181800,1934261065,1745,1745,1745,1745,0
20240104,181700,1934261065,1745,1745,1745,1745,0
20240104,181600,1934261065,1745,1745,1745,1745,0
20240104,181500,1934261065,1745,1745,1745,1745,0
20240104,181400,1934261065,1745,1745,1745,1745,0
20240104,181300,1934261065,1745,1745,1745,1745,0
20240104,181200,1934261065,1745,1745,1745,1745,0
20240104,181100,1934261065,1745,1745,1745,1745,0
20240104,181000,1934261065,1745,1745,1745,1745,0
20240104,180900,1934261065,1745,1745,1745,1745,0
20240104,180800,1934261065,1745,1745,1745,1745,0
20240104,180700,1934261065,1745,1745,1745,1745,0
20240104,180600,1934261065,1745,1745,1745,1745,0
20240104,180500,1934261065,1745,1745,1745,1745,0
20240104,180400,1934261065,1745,1745,1745,1745,0
20240104,180300,1934261065,1745,1745,1745,1745,0
20240104,180200,1934261065,1745,1745,1745,1745,0
20240104,180100,1934261065,1745,1745,1745,1745,0
20240104,180000,1934261065,1745,1745,1745,1745,0
20240104,175900,1934261065,1745,1745,1745,1745,0
20240104,175800,1934261065,1745,1745,1745,1745,0
20240104,175700,1934261065,1745,1745,1745,1745,0
20240104,175600,1934261065,1745,1745,1745,1745,0
20240104,175500,1934261065,1745,1745,1745,1745,35827
20240104,175400,1934261065,1745,1745,1745,1745,0
20240104,175300,1934261065,1745,1745,1745,1745,0
20240104,175200,1934261065,1745,1745,1745,1745,0
20240104,175100,1934261065,1745,1745,1745,1745,0
20240104,175000,1934261065,1745,1745,1745,1745,0
20240104,174900,1934261065,1745,1745,1745,1745,0
20240104,174800,1934261065,1745,1745,1745,1745,0
20240104,174700,1934261065,1745,1745,1745,1745,0
20240104,174600,1934261065,1745,1745,1745,1745,0
20240104,174500,1934261065,1745,1745,1745,1745,0
20240104,174400,1934261065,1745,1745,1745,1745,0
20240104,174300,1934261065,1745,1745,1745,1745,0
20240104,174200,1934261065,1745,1745,1745,1745,0
20240104,174100,1934261065,1745,1745,1745,1745,0
20240104,174000,1934261065,1745,1745,1745,1745,0
20240104,173900,1934261065,1745,1745,1745,1745,0
20240104,173800,1934261065,1745,1745,1745,1745,0
20240104,173700,1934261065,1745,1745,1745,1745,0
20240104,173600,1934261065,1745,1745,1745,1745,0
20240104,173500,1934261065,1745,1745,1745,1745,0
20240104,173400,1934261065,1745,1745,1745,1745,0
20240104,173300,1934261065,1745,1745,1745,1745,0
20240104,173200,1934261065,1745,1745,1745,1745,0
20240104,173100,1934261065,1745,1745,1745,1745,0
20240104,173000,1934261065,1745,1745,1745,1745,0
20240104,172900,1934261065,1745,1745,1745,1745,0
20240104,172800,1934261065,1745,1745,1745,1745,0
20240104,172700,1934261065,1745,1745,1745,1745,0
20240104,172600,1934261065,1745,1745,1745,1745,0
20240104,172500,1934261065,1745,1745,1745,1745,35827
20240104,172400,1934261065,1745,1745,1745,1745,0
20240104,172300,1934261065,1745,1745,1745,1745,0
20240104,172200,1934261065,1745,1745,1745,1745,0
20240104,172100,1934261065,1745,1745,1745,1745,0
20240104,172000,1934261065,1745,1745,1745,1745,0
20240104,171900,1934261065,1745,1745,1745,1745,0
20240104,171800,1934261065,1745,1745,1745,1745,0
20240104,171700,1934261065,1745,1745,1745,1745,0
20240104,171600,1934261065,1745,1745,1745,1745,0
20240104,171500,1934261065,1745,1745,1745,1745,0
20240104,171400,1934261065,1745,1745,1745,1745,0
20240104,171300,1934261065,1745,1745,1745,1745,0
20240104,171200,1934261065,1745,1745,1745,1745,0
20240104,171100,1934261065,1745,1745,1745,1745,0
20240104,171000,1934261065,1745,1745,1745,1745,0
20240104,170900,1934261065,1745,1745,1745,1745,0
20240104,170800,1934261065,1745,1745,1745,1745,0
20240104,170700,1934261065,1745,1745,1745,1745,0
20240104,170600,1934261065,1745,1745,1745,1745,0
20240104,170500,1934261065,1745,1745,1745,1745,0
20240104,170400,1934261065,1745,1745,1745,1745,0
20240104,170300,1934261065,1745,1745,1745,1745,0
20240104,170200,1934261065,1745,1745,1745,1745,0
20240104,170100,1934261065,1745,1745,1745,1745,0
20240104,170000,1934261065,1745,1745,1745,1745,0
20240104,165900,1934261065,1745,1745,1745,1745,0
20240104,165800,1934261065,1745,1745,1745,1745,0
20240104,165700,1934261065,1745,1745,1745,1745,0
20240104,165600,1934261065,1745,1745,1745,1745,0
20240104,165500,1934261065,1745,1745,1745,1745,35827
20240104,165400,1934261065,1745,1745,1745,1745,0
20240104,165300,1934261065,1745,1745,1745,1745,0
20240104,165200,1934261065,1745,1745,1745,1745,0
20240104,165100,1934261065,1745,1745,1745,1745,0
20240104,165000,1934261065,1745,1745,1745,1745,0
20240104,164900,1934261065,1745,1745,1745,1745,0
20240104,164800,1934261065,1745,1745,1745,1745,0
20240104,164700,1934261065,1745,1745,1745,1745,0
20240104,164600,1934261065,1745,1745,1745,1745,0
20240104,164500,1934261065,1745,1745,1745,1745,0
20240104,164400,1934261065,1745,1745,1745,1745,0
20240104,164300,1934261065,1745,1745,1745,1745,0
20240104,164200,1934261065,1745,1745,1745,1745,0
20240104,164100,1934261065,1745,1745,1745,1745,0
20240104,164000,1934261065,1745,1745,1745,1745,0
20240104,163900,1934261065,1745,1745,1745,1745,0
20240104,163800,1934261065,1745,1745,1745,1745,0
20240104,163700,1934261065,1745,1745,1745,1745,0
20240104,163600,1934261065,1745,1745,1745,1745,0
20240104,163500,1934261065,1745,1745,1745,1745,0
20240104,163400,1934261065,1745,1745,1745,1745,0
20240104,163300,1934261065,1745,1745,1745,1745,0
20240104,163200,1934261065,1745,1745,1745,1745,0
20240104,163100,1934261065,1745,1745,1745,1745,0
20240104,163000,1934261065,1745,1745,1745,1745,0
20240104,162900,1934261065,1745,1745,1745,1745,0
20240104,162800,1934261065,1745,1745,1745,1745,0
20240104,162700,1934261065,1745,1745,1745,1745,0
20240104,162600,1934261065,1745,1745,1745,1745,0
20240104,162500,1934261065,1745,1745,1745,1745,35827
20240104,162400,1934261065,1745,1745,1745,1745,0
20240104,162300,1934261065,1745,1745,1745,1745,0
20240104,162200,1934261065,1745,1745,1745,1745,0
20240104,162100,1934261065,1745,1745,1745,1745,0
20240104,162000,1934261065,1745,1745,1745,1745,0
20240104,161900,1934261065,1745,1745,1745,1745,0
20240104,161800,1934261065,1745,1745,1745,1745,0
20240104,161700,1934261065,1745,1745,1745,1745,0
20240104,161600,1934261065,1745,1745,1745,1745,0
20240104,161500,1934261065,1745,1745,1745,1745,0
20240104,161400,1934261065,1745,1745,1745,1745,0
20240104,161300,1934261065,1745,1745,1745,1745,0
20240104,161200,1934261065,1745,1745,1745,1745,0
20240104,161100,1934261065,1745,1745,1745,1745,0
20240104,161000,1934261065,1745,1745,1745,1745,0
20240104,160900,1934261065,1745,1745,1745,1745,0
20240104,160800,1934261065,1745,1745,1745,1745,0
20240104,160700,1934261065,1745,1745,1745,1745,0
20240104,160600,1934261065,1745,1745,1745,1745,0
20240104,160500,1934261065,1745,1745,1745,1745,0
20240104,160400,1934261065,1745,1745,1745,1745,0
20240104,160300,1934261065,1745,1745,1745,1745,0
20240104,160200,1934261065,1745,1745,1745,1745,0
20240104,160100,1934261065,1745,1745,1745,1745,0
20240104,160000,1934261065,1745,1745,1745,1745,0
20240104,155900,1934261065,1745,1745,1745,1745,0
20240104,155800,1934261065,1745,1745,1745,1745,0
20240104,155700,1934261065,1745,1745,1745,1745,0
20240104,155600,1934261065,1745,1745,1745,1745,0
20240104,155500,1934261065,1745,1745,1745,1745,35827
20240104,155400,1934261065,1745,1745,1745,1745,0
20240104,155300,1934261065,1745,1745,1745,1745,0
20240104,155200,1934261065,1745,1745,1745,1745,0
20240104,155100,1934261065,1745,1745,1745,1745,0
20240104,155000,1934261065,1745,1745,1745,1745,0
20240104,154900,1934261065,1745,1745,1745,1745,0
20240104,154800,1934261065,1745,1745,1745,1745,0
20240104,154700,1934261065,1745,1745,1745,1745,0
20240104,154600,1934261065,1745,1745,1745,1745,0
20240104,154500,1934261065,1745,1745,1745,1745,0
20240104,154400,1934261065,1745,1745,1745,1745,0
20240104,154300,1934261065,1745,1745,1745,1745,0
20240104,154200,1934261065,1745,1745,1745,1745,0
20240104,154100,1934261065,1745,1745,1745,1745,0
20240104,154000,1934261065,1745,1745,1745,1745,0
20240104,153900,1934261065,1745,1745,1745,1745,0
20240104,153800,1934261065,1745,1745,1745,1745,0
20240104,153700,1934261065,1745,1745,1745,1745,0
20240104,153600,1934261065,1745,1745,1745,1745,0
20240104,153500,1934261065,1745,1745,1745,1745,0
20240104,153400,1934261065,1745,1745,1745,1745,0
20240104,153300,1934261065,1745,1745,1745,1745,0
20240104,153200,1934261065,1745,1745,1745,1745,0
20240104,153100,1934261065,1745,1745,1745,1745,0
20240104,153000,1934261065,1745,1745,1745,1745,35827
20240104,152900,1871742950,1750,1750,1750,1750,0
20240104,152800,1871742950,1750,1750,1750,1750,0
20240104,152700,1871742950,1750,1750,1750,1750,0
20240104,152600,1871742950,1750,1750,1750,1750,0
20240104,152500,1871742950,1750,1750,1750,1750,0
20240104,152400,1871742950,1750,1750,1750,1750,0
20240104,152300,1871742950,1750,1750,1750,1750,0
20240104,152200,1871742950,1750,1750,1750,1750,0
20240104,152100,1871742950,1750,1750,1750,1750,0
20240104,152000,1871742950,1750,1750,1750,1750,0
20240104,151900,1871742950,1750,1750,1750,1746,1293
20240104,151800,1869482251,1752,1752,1752,1752,0
20240104,151700,1869482251,1752,1752,1752,1750,4409
20240104,151600,1861763043,1752,1752,1752,1752,100
20240104,151500,1861587843,1757,1757,1757,1750,1582
20240104,151400,1858818505,1752,1752,1752,1752,282
20240104,151300,1858324441,1758,1758,1758,1758,0
20240104,151200,1858324441,1758,1758,1758,1758,0
20240104,151100,1858324441,1758,1758,1758,1758,0
20240104,151000,1858324441,1758,1758,1758,1758,0
20240104,150900,1858324441,1758,1758,1758,1758,0
20240104,150800,1858324441,1758,1758,1758,1758,0
20240104,150700,1858324441,1758,1755,1758,1750,2224
20240104,150600,1854430366,1756,1756,1756,1756,1
20240104,150500,1854428610,1759,1757,1759,1757,9
20240104,150400,1854412795,1759,1759,1759,1759,0
20240104,150300,1854412795,1759,1759,1759,1759,12
20240104,150200,1854391687,1759,1759,1759,1759,0
20240104,150100,1854391687,1759,1757,1759,1757,21
20240104,150000,1854354788,1751,1751,1751,1751,469
20240104,145900,1853533569,1755,1755,1755,1755,20
20240104,145800,1853498469,1759,1759,1759,1759,0
20240104,145700,1853498469,1759,1759,1759,1759,0
20240104,145600,1853498469,1759,1759,1759,1759,0
20240104,145500,1853498469,1759,1759,1759,1759,20
20240104,145400,1853463289,1759,1759,1759,1759,0
20240104,145300,1853463289,1759,1753,1759,1750,3026
20240104,145200,1848154307,1759,1759,1759,1759,4
20240104,145100,1848147271,1759,1759,1759,1759,0
20240104,145000,1848147271,1759,1759,1759,1759,20
20240104,144900,1848112091,1761,1761,1761,1761,0
20240104,144800,1848112091,1761,1761,1761,1761,0
20240104,144700,1848112091,1761,1761,1761,1761,0
20240104,144600,1848112091,1761,1761,1761,1761,0
20240104,144500,1848112091,1761,1761,1761,1761,0
20240104,144400,1848112091,1761,1761,1761,1761,0
20240104,144300,1848112091,1761,1761,1761,1761,5
20240104,144200,1848103286,1761,1761,1761,1761,5
20240104,144100,1848094481,1760,1760,1760,1760,10
20240104,144000,1848076881,1761,1761,1761,1761,30
20240104,143900,1848024051,1753,1753,1753,1753,0
20240104,143800,1848024051,1753,1759,1759,1753,900
20240104,143700,1846445641,1759,1759,1759,1759,1121
20240104,143600,1844473802,1769,1769,1769,1769,0
20240104,143500,1844473802,1769,1769,1769,1769,0
20240104,143400,1844473802,1769,1769,1769,1769,40
20240104,143300,1844403042,1759,1759,1759,1759,316
20240104,143200,1843847198,1760,1763,1763,1760,1623
20240104,143100,1840989922,1771,1771,1771,1771,0
20240104,143000,1840989922,1771,1765,1771,1765,1001
20240104,142900,1839217587,1765,1765,1765,1765,0
20240104,142800,1839217587,1765,1765,1765,1765,44
20240104,142700,1839139927,1766,1769,1770,1766,734
20240104,142600,1837840971,1770,1770,1770,1770,54
20240104,142500,1837745391,1770,1770,1770,1770,20
20240104,142400,1837709991,1773,1773,1773,1773,0
20240104,142300,1837709991,1773,1769,1773,1769,3000
20240104,142200,1832397821,1775,1775,1775,1775,0
20240104,142100,1832397821,1775,1775,1775,1775,0
20240104,142000,1832397821,1775,1775,1775,1775,0
20240104,141900,1832397821,1775,1775,1775,1775,0
20240104,141800,1832397821,1775,1760,1775,1760,2143
20240104,141700,1828626093,1759,1759,1759,1759,10
20240104,141600,1828608503,1760,1753,1760,1752,1033
20240104,141500,1826797801,1753,1759,1759,1753,90
20240104,141400,1826640019,1760,1760,1760,1760,0
20240104,141300,1826640019,1760,1760,1760,1760,0
20240104,141200,1826640019,1760,1760,1760,1760,0
20240104,141100,1826640019,1760,1771,1771,1760,23778
20240104,141000,1784782876,1771,1771,1771,1763,6
20240104,140900,1784772266,1762,1773,1773,1762,3264
20240104,140800,1779011067,1784,1784,1784,1784,0
20240104,140700,1779011067,1784,1784,1784,1784,0
20240104,140600,1779011067,1784,1784,1784,1784,1
20240104,140500,1779009283,1785,1785,1785,1785,0
20240104,140400,1779009283,1785,1785,1785,1785,0
20240104,140300,1779009283,1785,1785,1785,1785,0
20240104,140200,1779009283,1785,1785,1785,1785,833
20240104,140100,1777522378,1783,1783,1783,1783,0
20240104,140000,1777522378,1783,1784,1784,1783,315
20240104,135900,1776960584,1784,1784,1784,1784,0
20240104,135800,1776960584,1784,1785,1785,1784,159
20240104,135700,1776676791,1785,1786,1786,1785,270
20240104,135600,1776194655,1790,1790,1790,1790,0
20240104,135500,1776194655,1790,1790,1790,1790,0
20240104,135400,1776194655,1790,1790,1790,1790,342
20240104,135300,1775582475,1790,1790,1790,1790,0
20240104,135200,1775582475,1790,1790,1790,1790,57
20240104,135100,1775480445,1786,1786,1786,1786,1215
20240104,135000,1773310455,1786,1786,1786,1786,688
20240104,134900,1772081687,1793,1793,1793,1793,200
20240104,134800,1771723087,1793,1793,1793,1793,20
20240104,134700,1771687227,1793,1793,1793,1793,200
20240104,134600,1771328627,1793,1790,1793,1784,106
20240104,134500,1771139472,1784,1784,1784,1784,1
20240104,134400,1771137688,1784,1784,1784,1784,1
20240104,134300,1771135904,1784,1794,1794,1784,248
20240104,134200,1770691492,1795,1797,1797,1795,6
20240104,134100,1770680718,1797,1797,1797,1797,35
20240104,134000,1770617823,1798,1798,1798,1798,33
20240104,133900,1770558489,1799,1799,1799,1799,0
20240104,133800,1770558489,1799,1799,1799,1799,1
20240104,133700,1770556690,1800,1798,1800,1798,3366
20240104,133600,1764500447,1798,1783,1799,1783,5860
20240104,133500,1753985466,1783,1766,1783,1766,28432
20240104,133400,1703409930,1761,1761,1761,1761,29
20240104,133300,1703358861,1761,1766,1766,1761,365
20240104,133200,1702715996,1767,1767,1767,1767,50
20240104,133100,1702627646,1767,1767,1767,1767,30
20240104,133000,1702574636,1768,1768,1768,1768,0
20240104,132900,1702574636,1768,1768,1768,1768,1
20240104,132800,1702572868,1768,1768,1768,1768,0
20240104,132700,1702572868,1768,1768,1768,1768,1
20240104,132600,1702571100,1769,1769,1769,1769,0
20240104,132500,1702571100,1769,1769,1769,1769,0
20240104,132400,1702571100,1769,1769,1769,1769,0
20240104,132300,1702571100,1769,1769,1769,1769,0
20240104,132200,1702571100,1769,1769,1769,1769,0
20240104,132100,1702571100,1769,1769,1769,1769,0
20240104,132000,1702571100,1769,1769,1769,1769,0
20240104,131900,1702571100,1769,1762,1769,1761,702
20240104,131800,1701334510,1770,1764,1770,1762,719
20240104,131700,1700067536,1764,1765,1765,1764,315
20240104,131600,1699511584,1765,1770,1770,1765,1001
20240104,131500,1697744814,1770,1770,1770,1770,0
20240104,131400,1697744814,1770,1767,1770,1765,1002
20240104,131300,1695974712,1767,1767,1767,1767,1
20240104,131200,1695972945,1770,1770,1770,1770,0
20240104,131100,1695972945,1770,1770,1770,1770,0
20240104,131000,1695972945,1770,1770,1770,1770,0
20240104,130900,1695972945,1770,1770,1770,1770,0
20240104,130800,1695972945,1770,1770,1770,1770,0
20240104,130700,1695972945,1770,1769,1770,1769,40
20240104,130600,1695902164,1767,1768,1768,1767,571
20240104,130500,1694893206,1770,1770,1770,1770,0
20240104,130400,1694893206,1770,1770,1770,1770,0
20240104,130300,1694893206,1770,1770,1770,1770,0
20240104,130200,1694893206,1770,1770,1770,1770,0
20240104,130100,1694893206,1770,1770,1770,1770,0
20240104,130000,1694893206,1770,1770,1770,1770,1
20240104,125900,1694891436,1767,1767,1767,1767,0
20240104,125800,1694891436,1767,1767,1767,1767,1
20240104,125700,1694889669,1770,1769,1770,1769,2000
20240104,125600,1691350616,1769,1769,1769,1769,0
20240104,125500,1691350616,1769,1769,1769,1769,3
20240104,125400,1691345309,1767,1767,1767,1767,1
20240104,125300,1691343542,1767,1770,1770,1767,934
20240104,125200,1689690395,1770,1770,1770,1770,9
20240104,125100,1689674465,1770,1770,1770,1770,5
20240104,125000,1689665615,1770,1770,1770,1770,0
20240104,124900,1689665615,1770,1770,1770,1770,0
20240104,124800,1689665615,1770,1770,1770,1770,458
20240104,124700,1688854955,1769,1769,1769,1769,890
20240104,124600,1687280545,1770,1768,1770,1768,12
20240104,124500,1687259315,1768,1768,1768,1768,0
20240104,124400,1687259315,1768,1768,1768,1768,5
20240104,124300,1687250475,1769,1769,1769,1769,0
20240104,124200,1687250475,1769,1769,1769,1769,11
20240104,124100,1687231016,1770,1770,1770,1770,1
20240104,124000,1687229246,1770,1763,1770,1763,1002
20240104,123900,1685462706,1763,1763,1763,1763,317
20240104,123800,1684903835,1770,1770,1770,1770,0
20240104,123700,1684903835,1770,1770,1770,1770,5
20240104,123600,1684894985,1763,1770,1770,1763,305
20240104,123500,1684357235,1771,1771,1771,1771,0
20240104,123400,1684357235,1771,1762,1771,1762,550
20240104,123300,1683385909,1762,1765,1765,1762,471
20240104,123200,1682555593,1765,1765,1765,1765,101
20240104,123100,1682377328,1766,1765,1766,1765,1707
20240104,123000,1679364466,1766,1766,1766,1766,0
20240104,122900,1679364466,1766,1765,1766,1765,102
20240104,122800,1679184434,1766,1766,1766,1766,451
20240104,122700,1678387968,1766,1767,1767,1766,1000
20240104,122600,1676621653,1767,1767,1767,1767,300
20240104,122500,1676091553,1767,1767,1767,1767,0
20240104,122400,1676091553,1767,1767,1767,1767,10
20240104,122300,1676073883,1767,1771,1771,1767,7389
20240104,122200,1662992461,1768,1768,1768,1768,0
20240104,122100,1662992461,1768,1769,1769,1768,568
20240104,122000,1661988137,1770,1771,1771,1770,300
20240104,121900,1661456937,1771,1771,1771,1771,0
20240104,121800,1661456937,1771,1771,1771,1771,0
20240104,121700,1661456937,1771,1771,1771,1771,211
20240104,121600,1661083256,1771,1770,1771,1770,631
20240104,121500,1659965955,1771,1768,1774,1768,1587
20240104,121400,1657158790,1768,1770,1770,1768,1206
20240104,121300,1655026008,1771,1771,1771,1771,171
20240104,121200,1654723167,1770,1771,1771,1770,1230
20240104,121100,1652546037,1771,1773,1773,1771,172
20240104,121000,1652241083,1774,1782,1782,1774,793
20240104,120900,1650832501,1774,1774,1774,1774,1
20240104,120800,1650830727,1782,1782,1782,1782,0
20240104,120700,1650830727,1782,1782,1782,1782,200
20240104,120600,1650474327,1782,1782,1782,1782,300
20240104,120500,1649939727,1782,1782,1782,1782,0
20240104,120400,1649939727,1782,1782,1782,1782,37
20240104,120300,1649873793,1782,1782,1782,1782,0
20240104,120200,1649873793,1782,1782,1782,1782,700
20240104,120100,1648626393,1782,1782,1782,1782,0
20240104,120000,1648626393,1782,1782,1782,1782,50
20240104,115900,1648537293,1782,1780,1782,1779,193
20240104,115800,1648193760,1782,1782,1782,1782,0
20240104,115700,1648193760,1782,1782,1782,1782,0
20240104,115600,1648193760,1782,1774,1782,1774,617
20240104,115500,1647099162,1773,1782,1782,1773,214
20240104,115400,1646719605,1783,1783,1783,1783,5
20240104,115300,1646710690,1783,1783,1783,1783,485
20240104,115200,1645845935,1783,1796,1796,1783,38
20240104,115100,1645777854,1797,1795,1797,1795,2009
20240104,115000,1642168451,1792,1793,1793,1792,226
20240104,114900,1641763453,1795,1795,1795,1795,100
20240104,114800,1641583953,1795,1794,1795,1794,238
20240104,114700,1641156979,1794,1794,1794,1794,0
20240104,114600,1641156979,1794,1794,1794,1794,10
20240104,114500,1641139039,1794,1794,1794,1794,0
20240104,114400,1641139039,1794,1794,1794,1794,86
20240104,114300,1640984755,1794,1794,1794,1794,0
20240104,114200,1640984755,1794,1794,1794,1794,1
20240104,114100,1640982961,1794,1794,1794,1794,0
20240104,114000,1640982961,1794,1794,1794,1794,0
20240104,113900,1640982961,1794,1794,1794,1794,0
20240104,113800,1640982961,1794,1794,1794,1794,2
20240104,113700,1640979373,1794,1794,1794,1794,6
20240104,113600,1640968609,1795,1795,1795,1795,50
20240104,113500,1640878859,1796,1796,1796,1796,0
20240104,113400,1640878859,1796,1795,1796,1783,85
20240104,113300,1640726789,1796,1796,1796,1796,0
20240104,113200,1640726789,1796,1796,1796,1796,1
20240104,113100,1640724993,1797,1797,1797,1797,0
20240104,113000,1640724993,1797,1797,1797,1797,50
20240104,112900,1640635143,1797,1785,1797,1785,2
20240104,112800,1640631561,1787,1787,1787,1787,0
20240104,112700,1640631561,1787,1787,1787,1787,6
20240104,112600,1640620839,1787,1797,1798,1787,12
20240104,112500,1640599374,1787,1787,1787,1787,1
20240104,112400,1640597587,1800,1800,1800,1800,0
20240104,112300,1640597587,1800,1800,1800,1800,10
20240104,112200,1640579587,1800,1799,1800,1799,2432
20240104,112100,1636202464,1799,1799,1799,1799,5
20240104,112000,1636193469,1795,1795,1795,1795,71
20240104,111900,1636066024,1795,1799,1799,1795,265
20240104,111800,1635589669,1800,1800,1800,1800,0
20240104,111700,1635589669,1800,1783,1800,1783,406
20240104,111600,1634858932,1802,1802,1802,1802,0
20240104,111500,1634858932,1802,1802,1802,1802,0
20240104,111400,1634858932,1802,1802,1802,1802,0
20240104,111300,1634858932,1802,1802,1802,1802,0
20240104,111200,1634858932,1802,1799,1802,1799,50
20240104,111100,1634768912,1800,1782,1800,1782,136
20240104,111000,1634525174,1779,1795,1800,1779,15176
20240104,110900,1607233428,1795,1787,1795,1787,5248
20240104,110800,1597818691,1787,1787,1787,1787,11
20240104,110700,1597799034,1786,1777,1786,1773,3961
20240104,110600,1590736873,1786,1778,1786,1777,2041
20240104,110500,1587108292,1786,1780,1786,1778,890
20240104,110400,1585525351,1786,1787,1787,1786,17
20240104,110300,1585494973,1787,1787,1787,1787,1
20240104,110200,1585493186,1789,1791,1791,1789,2
20240104,110100,1585489606,1792,1792,1792,1792,630
20240104,110000,1584360646,1793,1793,1793,1793,0
20240104,105900,1584360646,1793,1794,1794,1778,1696
20240104,105800,1581336551,1794,1794,1795,1794,142
20240104,105700,1581081700,1794,1795,1795,1794,3
20240104,105600,1581076316,1794,1786,1794,1785,5223
20240104,105500,1571752980,1796,1796,1796,1796,0
20240104,105400,1571752980,1796,1796,1796,1796,1
20240104,105300,1571751184,1797,1797,1797,1797,20
20240104,105200,1571715244,1797,1797,1800,1797,1383
20240104,105100,1569229909,1803,1803,1803,1803,200
20240104,105000,1568869309,1803,1797,1803,1797,6
20240104,104900,1568858497,1803,1795,1803,1795,5016
20240104,104800,1559842053,1795,1795,1795,1794,423
20240104,104700,1559082867,1796,1796,1796,1783,32
20240104,104600,1559025655,1796,1795,1796,1795,291
20240104,104500,1558503218,1796,1797,1797,1781,665
20240104,104400,1557313810,1780,1805,1805,1780,14941
20240104,104300,1530480578,1805,1804,1811,1804,3005
20240104,104200,1525058544,1804,1813,1813,1801,203
20240104,104100,1524691724,1813,1815,1815,1813,205
20240104,104000,1524319651,1816,1817,1817,1800,11019
20240104,103900,1504309204,1817,1812,1818,1812,5572
20240104,103800,1494185922,1812,1793,1812,1793,20242
20240104,103700,1457715893,1793,1788,1793,1787,3263
20240104,103600,1451872965,1787,1779,1787,1779,5801
20240104,103500,1441534805,1779,1779,1779,1779,6412
20240104,103400,1430127857,1779,1778,1779,1778,5444
20240104,103300,1420446897,1779,1779,1779,1777,873
20240104,103200,1418894702,1778,1779,1779,1778,3995
20240104,103100,1411787607,1779,1763,1780,1763,21742
20240104,103000,1373379673,1760,1760,1765,1760,1307
20240104,102900,1371079261,1752,1750,1761,1750,8767
20240104,102800,1355705577,1749,1750,1750,1739,104
20240104,102700,1355523996,1751,1750,1751,1750,692
20240104,102600,1354312994,1750,1750,1750,1750,5210
20240104,102500,1345195494,1751,1750,1751,1750,101
20240104,102400,1345018743,1751,1751,1751,1750,8
20240104,102300,1345004737,1751,1751,1751,1750,69
20240104,102200,1344883976,1751,1750,1751,1750,2826
20240104,102100,1339938365,1751,1751,1751,1750,63
20240104,102000,1339828108,1750,1748,1750,1748,23433
20240104,101900,1298861214,1748,1735,1748,1735,1972
20240104,101800,1295433995,1734,1735,1735,1734,902
20240104,101700,1293869925,1735,1734,1735,1734,4406
20240104,101600,1286228748,1734,1733,1734,1733,1341
20240104,101500,1283904794,1732,1732,1732,1732,396
20240104,101400,1283218922,1732,1732,1732,1732,663
20240104,101300,1282070606,1733,1732,1733,1732,385
20240104,101200,1281403785,1733,1730,1733,1730,1541
20240104,101100,1278735100,1732,1732,1732,1732,110
20240104,101000,1278544580,1732,1732,1732,1732,51
20240104,100900,1278456248,1733,1732,1733,1732,2754
20240104,100800,1273686319,1732,1732,1732,1732,167
20240104,100700,1273397075,1732,1732,1732,1732,2012
20240104,100600,1269912291,1732,1732,1732,1732,1
20240104,100500,1269910559,1730,1732,1732,1730,1491
20240104,100400,1267331037,1732,1725,1732,1721,2117
20240104,100300,1263686004,1725,1725,1725,1725,384
20240104,100200,1263023604,1725,1725,1733,1725,8
20240104,100100,1263009788,1733,1731,1733,1725,21795
20240104,100000,1225400313,1731,1720,1731,1720,3007
20240104,095900,1220228196,1720,1721,1721,1720,200
20240104,095800,1219884116,1720,1722,1722,1720,1149
20240104,095700,1217906322,1722,1728,1728,1720,14869
20240104,095600,1192289520,1727,1727,1727,1727,1
20240104,095500,1192287793,1728,1725,1728,1725,5005
20240104,095400,1183640068,1726,1726,1726,1726,40
20240104,095300,1183571028,1727,1727,1727,1727,50
20240104,095200,1183484678,1727,1727,1727,1727,54
20240104,095100,1183391420,1719,1715,1719,1714,842
20240104,095000,1181945090,1715,1715,1715,1713,304
20240104,094900,1181423943,1713,1715,1715,1713,3083
20240104,094800,1176136842,1715,1721,1721,1715,4245
20240104,094700,1168849338,1723,1723,1723,1723,20
20240104,094600,1168814878,1723,1726,1726,1723,7614
20240104,094500,1155683142,1727,1729,1729,1727,216
20240104,094400,1155309999,1730,1730,1730,1730,0
20240104,094300,1155309999,1730,1731,1732,1730,1002
20240104,094200,1153574677,1732,1730,1732,1730,350
20240104,094100,1152968899,1730,1729,1730,1729,23
20240104,094000,1152929112,1730,1732,1732,1730,489
20240104,093900,1152083133,1733,1736,1737,1733,53
20240104,093800,1151991141,1737,1729,1737,1729,1643
20240104,093700,1149148610,1729,1730,1730,1726,7363
20240104,093600,1136418762,1751,1752,1752,1751,356
20240104,093500,1135795162,1752,1751,1755,1751,3147
20240104,093400,1130281117,1752,1749,1752,1729,35150
20240104,093300,1068813075,1749,1720,1752,1720,83300
20240104,093200,923083587,1714,1715,1715,1714,3349
20240104,093100,917341900,1715,1720,1720,1715,759
20240104,093000,916040179,1720,1736,1736,1716,35627
20240104,092900,854757222,1724,1728,1728,1724,3001
20240104,092800,849579042,1746,1739,1746,1728,1643
20240104,092700,846711082,1739,1733,1745,1726,4239
20240104,092600,839352352,1733,1751,1751,1731,5269
20240104,092500,830164368,1751,1746,1751,1719,31062
20240104,092400,775871494,1746,1730,1747,1715,12308
20240104,092300,754511121,1732,1700,1732,1700,12571
20240104,092200,732976688,1698,1701,1701,1698,26070
20240104,092100,688683928,1700,1701,1701,1700,10164
20240104,092000,671405028,1703,1711,1711,1700,14979
20240104,091900,645858453,1715,1712,1715,1707,5444
20240104,091800,636542195,1715,1720,1720,1715,22606
20240104,091700,597755015,1721,1728,1728,1720,427
20240104,091600,597020566,1720,1708,1720,1705,16343
20240104,091500,568979116,1708,1705,1708,1699,4679
20240104,091400,561021282,1701,1717,1717,1701,29551
20240104,091300,510469717,1718,1716,1720,1716,1209
20240104,091200,508395055,1715,1719,1725,1715,16639
20240104,091100,479837463,1718,1714,1729,1712,10665
20240104,091000,461545767,1715,1716,1717,1715,7149
20240104,090900,449284584,1716,1721,1725,1716,24273
20240104,090800,407496138,1722,1730,1730,1722,5781
20240104,090700,397533918,1730,1730,1730,1724,1998
20240104,090600,394087524,1740,1722,1741,1721,12751
20240104,090500,371994628,1721,1757,1767,1720,30875
20240104,090400,318007806,1757,1757,1769,1755,10086
20240104,090300,300287696,1782,1754,1785,1754,3911
20240104,090200,293351129,1753,1771,1798,1747,52774
20240104,090100,199754917,1771,1821,1836,1771,39262
20240104,090000,128804097,1821,1870,1870,1809,69774