stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,214000,2415155261,1222,1222,1222,1222,31255
20240119,213900,2415155261,1222,1222,1222,1222,0
20240119,213800,2415155261,1222,1222,1222,1222,0
20240119,213700,2415155261,1222,1222,1222,1222,0
20240119,213600,2415155261,1222,1222,1222,1222,0
20240119,213500,2415155261,1222,1222,1222,1222,0
20240119,213400,2415155261,1222,1222,1222,1222,0
20240119,213300,2415155261,1222,1222,1222,1222,0
20240119,213200,2415155261,1222,1222,1222,1222,0
20240119,213100,2415155261,1222,1222,1222,1222,0
20240119,213000,2415155261,1222,1222,1222,1222,0
20240119,212900,2415155261,1222,1222,1222,1222,0
20240119,212800,2415155261,1222,1222,1222,1222,0
20240119,212700,2415155261,1222,1222,1222,1222,0
20240119,212600,2415155261,1222,1222,1222,1222,0
20240119,212500,2415155261,1222,1222,1222,1222,0
20240119,212400,2415155261,1222,1222,1222,1222,0
20240119,212300,2415155261,1222,1222,1222,1222,0
20240119,212200,2415155261,1222,1222,1222,1222,0
20240119,212100,2415155261,1222,1222,1222,1222,0
20240119,212000,2415155261,1222,1222,1222,1222,0
20240119,211900,2415155261,1222,1222,1222,1222,0
20240119,211800,2415155261,1222,1222,1222,1222,0
20240119,211700,2415155261,1222,1222,1222,1222,0
20240119,211600,2415155261,1222,1222,1222,1222,0
20240119,211500,2415155261,1222,1222,1222,1222,0
20240119,211400,2415155261,1222,1222,1222,1222,0
20240119,211300,2415155261,1222,1222,1222,1222,0
20240119,211200,2415155261,1222,1222,1222,1222,0
20240119,211100,2415155261,1222,1222,1222,1222,0
20240119,211000,2415155261,1222,1222,1222,1222,31255
20240119,210900,2415155261,1222,1222,1222,1222,0
20240119,210800,2415155261,1222,1222,1222,1222,0
20240119,210700,2415155261,1222,1222,1222,1222,0
20240119,210600,2415155261,1222,1222,1222,1222,0
20240119,210500,2415155261,1222,1222,1222,1222,0
20240119,210400,2415155261,1222,1222,1222,1222,0
20240119,210300,2415155261,1222,1222,1222,1222,0
20240119,210200,2415155261,1222,1222,1222,1222,0
20240119,210100,2415155261,1222,1222,1222,1222,0
20240119,210000,2415155261,1222,1222,1222,1222,0
20240119,205900,2415155261,1222,1222,1222,1222,0
20240119,205800,2415155261,1222,1222,1222,1222,0
20240119,205700,2415155261,1222,1222,1222,1222,0
20240119,205600,2415155261,1222,1222,1222,1222,0
20240119,205500,2415155261,1222,1222,1222,1222,0
20240119,205400,2415155261,1222,1222,1222,1222,0
20240119,205300,2415155261,1222,1222,1222,1222,0
20240119,205200,2415155261,1222,1222,1222,1222,0
20240119,205100,2415155261,1222,1222,1222,1222,0
20240119,205000,2415155261,1222,1222,1222,1222,0
20240119,204900,2415155261,1222,1222,1222,1222,0
20240119,204800,2415155261,1222,1222,1222,1222,0
20240119,204700,2415155261,1222,1222,1222,1222,0
20240119,204600,2415155261,1222,1222,1222,1222,0
20240119,204500,2415155261,1222,1222,1222,1222,0
20240119,204400,2415155261,1222,1222,1222,1222,0
20240119,204300,2415155261,1222,1222,1222,1222,0
20240119,204200,2415155261,1222,1222,1222,1222,0
20240119,204100,2415155261,1222,1222,1222,1222,0
20240119,204000,2415155261,1222,1222,1222,1222,31255
20240119,203900,2415155261,1222,1222,1222,1222,0
20240119,203800,2415155261,1222,1222,1222,1222,0
20240119,203700,2415155261,1222,1222,1222,1222,0
20240119,203600,2415155261,1222,1222,1222,1222,0
20240119,203500,2415155261,1222,1222,1222,1222,0
20240119,203400,2415155261,1222,1222,1222,1222,0
20240119,203300,2415155261,1222,1222,1222,1222,0
20240119,203200,2415155261,1222,1222,1222,1222,0
20240119,203100,2415155261,1222,1222,1222,1222,0
20240119,203000,2415155261,1222,1222,1222,1222,0
20240119,202900,2415155261,1222,1222,1222,1222,0
20240119,202800,2415155261,1222,1222,1222,1222,0
20240119,202700,2415155261,1222,1222,1222,1222,0
20240119,202600,2415155261,1222,1222,1222,1222,0
20240119,202500,2415155261,1222,1222,1222,1222,0
20240119,202400,2415155261,1222,1222,1222,1222,0
20240119,202300,2415155261,1222,1222,1222,1222,0
20240119,202200,2415155261,1222,1222,1222,1222,0
20240119,202100,2415155261,1222,1222,1222,1222,0
20240119,202000,2415155261,1222,1222,1222,1222,0
20240119,201900,2415155261,1222,1222,1222,1222,0
20240119,201800,2415155261,1222,1222,1222,1222,0
20240119,201700,2415155261,1222,1222,1222,1222,0
20240119,201600,2415155261,1222,1222,1222,1222,0
20240119,201500,2415155261,1222,1222,1222,1222,0
20240119,201400,2415155261,1222,1222,1222,1222,0
20240119,201300,2415155261,1222,1222,1222,1222,0
20240119,201200,2415155261,1222,1222,1222,1222,0
20240119,201100,2415155261,1222,1222,1222,1222,0
20240119,201000,2415155261,1222,1222,1222,1222,31255
20240119,200900,2415155261,1222,1222,1222,1222,0
20240119,200800,2415155261,1222,1222,1222,1222,0
20240119,200700,2415155261,1222,1222,1222,1222,0
20240119,200600,2415155261,1222,1222,1222,1222,0
20240119,200500,2415155261,1222,1222,1222,1222,0
20240119,200400,2415155261,1222,1222,1222,1222,0
20240119,200300,2415155261,1222,1222,1222,1222,0
20240119,200200,2415155261,1222,1222,1222,1222,0
20240119,200100,2415155261,1222,1222,1222,1222,0
20240119,200000,2415155261,1222,1222,1222,1222,0
20240119,195900,2415155261,1222,1222,1222,1222,0
20240119,195800,2415155261,1222,1222,1222,1222,0
20240119,195700,2415155261,1222,1222,1222,1222,0
20240119,195600,2415155261,1222,1222,1222,1222,0
20240119,195500,2415155261,1222,1222,1222,1222,0
20240119,195400,2415155261,1222,1222,1222,1222,0
20240119,195300,2415155261,1222,1222,1222,1222,0
20240119,195200,2415155261,1222,1222,1222,1222,0
20240119,195100,2415155261,1222,1222,1222,1222,0
20240119,195000,2415155261,1222,1222,1222,1222,0
20240119,194900,2415155261,1222,1222,1222,1222,0
20240119,194800,2415155261,1222,1222,1222,1222,0
20240119,194700,2415155261,1222,1222,1222,1222,0
20240119,194600,2415155261,1222,1222,1222,1222,0
20240119,194500,2415155261,1222,1222,1222,1222,0
20240119,194400,2415155261,1222,1222,1222,1222,0
20240119,194300,2415155261,1222,1222,1222,1222,0
20240119,194200,2415155261,1222,1222,1222,1222,0
20240119,194100,2415155261,1222,1222,1222,1222,0
20240119,194000,2415155261,1222,1222,1222,1222,31255
20240119,193900,2415155261,1222,1222,1222,1222,0
20240119,193800,2415155261,1222,1222,1222,1222,0
20240119,193700,2415155261,1222,1222,1222,1222,0
20240119,193600,2415155261,1222,1222,1222,1222,0
20240119,193500,2415155261,1222,1222,1222,1222,0
20240119,193400,2415155261,1222,1222,1222,1222,0
20240119,193300,2415155261,1222,1222,1222,1222,0
20240119,193200,2415155261,1222,1222,1222,1222,0
20240119,193100,2415155261,1222,1222,1222,1222,0
20240119,193000,2415155261,1222,1222,1222,1222,0
20240119,192900,2415155261,1222,1222,1222,1222,0
20240119,192800,2415155261,1222,1222,1222,1222,0
20240119,192700,2415155261,1222,1222,1222,1222,0
20240119,192600,2415155261,1222,1222,1222,1222,0
20240119,192500,2415155261,1222,1222,1222,1222,0
20240119,192400,2415155261,1222,1222,1222,1222,0
20240119,192300,2415155261,1222,1222,1222,1222,0
20240119,192200,2415155261,1222,1222,1222,1222,0
20240119,192100,2415155261,1222,1222,1222,1222,0
20240119,192000,2415155261,1222,1222,1222,1222,0
20240119,191900,2415155261,1222,1222,1222,1222,0
20240119,191800,2415155261,1222,1222,1222,1222,0
20240119,191700,2415155261,1222,1222,1222,1222,0
20240119,191600,2415155261,1222,1222,1222,1222,0
20240119,191500,2415155261,1222,1222,1222,1222,0
20240119,191400,2415155261,1222,1222,1222,1222,0
20240119,191300,2415155261,1222,1222,1222,1222,0
20240119,191200,2415155261,1222,1222,1222,1222,0
20240119,191100,2415155261,1222,1222,1222,1222,0
20240119,191000,2415155261,1222,1222,1222,1222,31255
20240119,190900,2415155261,1222,1222,1222,1222,0
20240119,190800,2415155261,1222,1222,1222,1222,0
20240119,190700,2415155261,1222,1222,1222,1222,0
20240119,190600,2415155261,1222,1222,1222,1222,0
20240119,190500,2415155261,1222,1222,1222,1222,0
20240119,190400,2415155261,1222,1222,1222,1222,0
20240119,190300,2415155261,1222,1222,1222,1222,0
20240119,190200,2415155261,1222,1222,1222,1222,0
20240119,190100,2415155261,1222,1222,1222,1222,0
20240119,190000,2415155261,1222,1222,1222,1222,0
20240119,185900,2415155261,1222,1222,1222,1222,0
20240119,185800,2415155261,1222,1222,1222,1222,0
20240119,185700,2415155261,1222,1222,1222,1222,0
20240119,185600,2415155261,1222,1222,1222,1222,0
20240119,185500,2415155261,1222,1222,1222,1222,0
20240119,185400,2415155261,1222,1222,1222,1222,0
20240119,185300,2415155261,1222,1222,1222,1222,0
20240119,185200,2415155261,1222,1222,1222,1222,0
20240119,185100,2415155261,1222,1222,1222,1222,0
20240119,185000,2415155261,1222,1222,1222,1222,0
20240119,184900,2415155261,1222,1222,1222,1222,0
20240119,184800,2415155261,1222,1222,1222,1222,0
20240119,184700,2415155261,1222,1222,1222,1222,0
20240119,184600,2415155261,1222,1222,1222,1222,0
20240119,184500,2415155261,1222,1222,1222,1222,0
20240119,184400,2415155261,1222,1222,1222,1222,0
20240119,184300,2415155261,1222,1222,1222,1222,0
20240119,184200,2415155261,1222,1222,1222,1222,0
20240119,184100,2415155261,1222,1222,1222,1222,0
20240119,184000,2415155261,1222,1222,1222,1222,31255
20240119,183900,2415155261,1222,1222,1222,1222,0
20240119,183800,2415155261,1222,1222,1222,1222,0
20240119,183700,2415155261,1222,1222,1222,1222,0
20240119,183600,2415155261,1222,1222,1222,1222,0
20240119,183500,2415155261,1222,1222,1222,1222,0
20240119,183400,2415155261,1222,1222,1222,1222,0
20240119,183300,2415155261,1222,1222,1222,1222,0
20240119,183200,2415155261,1222,1222,1222,1222,0
20240119,183100,2415155261,1222,1222,1222,1222,0
20240119,183000,2415155261,1222,1222,1222,1222,0
20240119,182900,2415155261,1222,1222,1222,1222,0
20240119,182800,2415155261,1222,1222,1222,1222,0
20240119,182700,2415155261,1222,1222,1222,1222,0
20240119,182600,2415155261,1222,1222,1222,1222,0
20240119,182500,2415155261,1222,1222,1222,1222,0
20240119,182400,2415155261,1222,1222,1222,1222,0
20240119,182300,2415155261,1222,1222,1222,1222,0
20240119,182200,2415155261,1222,1222,1222,1222,0
20240119,182100,2415155261,1222,1222,1222,1222,0
20240119,182000,2415155261,1222,1222,1222,1222,0
20240119,181900,2415155261,1222,1222,1222,1222,0
20240119,181800,2415155261,1222,1222,1222,1222,0
20240119,181700,2415155261,1222,1222,1222,1222,0
20240119,181600,2415155261,1222,1222,1222,1222,0
20240119,181500,2415155261,1222,1222,1222,1222,0
20240119,181400,2415155261,1222,1222,1222,1222,0
20240119,181300,2415155261,1222,1222,1222,1222,0
20240119,181200,2415155261,1222,1222,1222,1222,0
20240119,181100,2415155261,1222,1222,1222,1222,0
20240119,181000,2415155261,1222,1222,1222,1222,31255
20240119,180900,2415155261,1222,1222,1222,1222,0
20240119,180800,2415155261,1222,1222,1222,1222,0
20240119,180700,2415155261,1222,1222,1222,1222,0
20240119,180600,2415155261,1222,1222,1222,1222,0
20240119,180500,2415155261,1222,1222,1222,1222,0
20240119,180400,2415155261,1222,1222,1222,1222,0
20240119,180300,2415155261,1222,1222,1222,1222,0
20240119,180200,2415155261,1222,1222,1222,1222,0
20240119,180100,2415155261,1222,1222,1222,1222,0
20240119,180000,2415155261,1222,1222,1222,1222,0
20240119,175900,2415155261,1222,1222,1222,1222,0
20240119,175800,2415155261,1222,1222,1222,1222,0
20240119,175700,2415155261,1222,1222,1222,1222,0
20240119,175600,2415155261,1222,1222,1222,1222,0
20240119,175500,2415155261,1222,1222,1222,1222,0
20240119,175400,2415155261,1222,1222,1222,1222,0
20240119,175300,2415155261,1222,1222,1222,1222,0
20240119,175200,2415155261,1222,1222,1222,1222,0
20240119,175100,2415155261,1222,1222,1222,1222,0
20240119,175000,2415155261,1222,1222,1222,1222,0
20240119,174900,2415155261,1222,1222,1222,1222,0
20240119,174800,2415155261,1222,1222,1222,1222,0
20240119,174700,2415155261,1222,1222,1222,1222,0
20240119,174600,2415155261,1222,1222,1222,1222,0
20240119,174500,2415155261,1222,1222,1222,1222,0
20240119,174400,2415155261,1222,1222,1222,1222,0
20240119,174300,2415155261,1222,1222,1222,1222,0
20240119,174200,2415155261,1222,1222,1222,1222,0
20240119,174100,2415155261,1222,1222,1222,1222,0
20240119,174000,2415155261,1222,1222,1222,1222,31255
20240119,173900,2415155261,1222,1222,1222,1222,0
20240119,173800,2415155261,1222,1222,1222,1222,0
20240119,173700,2415155261,1222,1222,1222,1222,0
20240119,173600,2415155261,1222,1222,1222,1222,0
20240119,173500,2415155261,1222,1222,1222,1222,0
20240119,173400,2415155261,1222,1222,1222,1222,0
20240119,173300,2415155261,1222,1222,1222,1222,0
20240119,173200,2415155261,1222,1222,1222,1222,0
20240119,173100,2415155261,1222,1222,1222,1222,0
20240119,173000,2415155261,1222,1222,1222,1222,0
20240119,172900,2415155261,1222,1222,1222,1222,0
20240119,172800,2415155261,1222,1222,1222,1222,0
20240119,172700,2415155261,1222,1222,1222,1222,0
20240119,172600,2415155261,1222,1222,1222,1222,0
20240119,172500,2415155261,1222,1222,1222,1222,0
20240119,172400,2415155261,1222,1222,1222,1222,0
20240119,172300,2415155261,1222,1222,1222,1222,0
20240119,172200,2415155261,1222,1222,1222,1222,0
20240119,172100,2415155261,1222,1222,1222,1222,0
20240119,172000,2415155261,1222,1222,1222,1222,0
20240119,171900,2415155261,1222,1222,1222,1222,0
20240119,171800,2415155261,1222,1222,1222,1222,0
20240119,171700,2415155261,1222,1222,1222,1222,0
20240119,171600,2415155261,1222,1222,1222,1222,0
20240119,171500,2415155261,1222,1222,1222,1222,0
20240119,171400,2415155261,1222,1222,1222,1222,0
20240119,171300,2415155261,1222,1222,1222,1222,0
20240119,171200,2415155261,1222,1222,1222,1222,0
20240119,171100,2415155261,1222,1222,1222,1222,0
20240119,171000,2415155261,1222,1222,1222,1222,31255
20240119,170900,2415155261,1222,1222,1222,1222,0
20240119,170800,2415155261,1222,1222,1222,1222,0
20240119,170700,2415155261,1222,1222,1222,1222,0
20240119,170600,2415155261,1222,1222,1222,1222,0
20240119,170500,2415155261,1222,1222,1222,1222,0
20240119,170400,2415155261,1222,1222,1222,1222,0
20240119,170300,2415155261,1222,1222,1222,1222,0
20240119,170200,2415155261,1222,1222,1222,1222,0
20240119,170100,2415155261,1222,1222,1222,1222,0
20240119,170000,2415155261,1222,1222,1222,1222,0
20240119,165900,2415155261,1222,1222,1222,1222,0
20240119,165800,2415155261,1222,1222,1222,1222,0
20240119,165700,2415155261,1222,1222,1222,1222,0
20240119,165600,2415155261,1222,1222,1222,1222,0
20240119,165500,2415155261,1222,1222,1222,1222,0
20240119,165400,2415155261,1222,1222,1222,1222,0
20240119,165300,2415155261,1222,1222,1222,1222,0
20240119,165200,2415155261,1222,1222,1222,1222,0
20240119,165100,2415155261,1222,1222,1222,1222,0
20240119,165000,2415155261,1222,1222,1222,1222,0
20240119,164900,2415155261,1222,1222,1222,1222,0
20240119,164800,2415155261,1222,1222,1222,1222,0
20240119,164700,2415155261,1222,1222,1222,1222,0
20240119,164600,2415155261,1222,1222,1222,1222,0
20240119,164500,2415155261,1222,1222,1222,1222,0
20240119,164400,2415155261,1222,1222,1222,1222,0
20240119,164300,2415155261,1222,1222,1222,1222,0
20240119,164200,2415155261,1222,1222,1222,1222,0
20240119,164100,2415155261,1222,1222,1222,1222,0
20240119,164000,2415155261,1222,1222,1222,1222,31255
20240119,163900,2415155261,1222,1222,1222,1222,0
20240119,163800,2415155261,1222,1222,1222,1222,0
20240119,163700,2415155261,1222,1222,1222,1222,0
20240119,163600,2415155261,1222,1222,1222,1222,0
20240119,163500,2415155261,1222,1222,1222,1222,0
20240119,163400,2415155261,1222,1222,1222,1222,0
20240119,163300,2415155261,1222,1222,1222,1222,0
20240119,163200,2415155261,1222,1222,1222,1222,0
20240119,163100,2415155261,1222,1222,1222,1222,0
20240119,163000,2415155261,1222,1222,1222,1222,0
20240119,162900,2415155261,1222,1222,1222,1222,0
20240119,162800,2415155261,1222,1222,1222,1222,0
20240119,162700,2415155261,1222,1222,1222,1222,0
20240119,162600,2415155261,1222,1222,1222,1222,0
20240119,162500,2415155261,1222,1222,1222,1222,0
20240119,162400,2415155261,1222,1222,1222,1222,0
20240119,162300,2415155261,1222,1222,1222,1222,0
20240119,162200,2415155261,1222,1222,1222,1222,0
20240119,162100,2415155261,1222,1222,1222,1222,0
20240119,162000,2415155261,1222,1222,1222,1222,0
20240119,161900,2415155261,1222,1222,1222,1222,0
20240119,161800,2415155261,1222,1222,1222,1222,0
20240119,161700,2415155261,1222,1222,1222,1222,0
20240119,161600,2415155261,1222,1222,1222,1222,0
20240119,161500,2415155261,1222,1222,1222,1222,0
20240119,161400,2415155261,1222,1222,1222,1222,0
20240119,161300,2415155261,1222,1222,1222,1222,0
20240119,161200,2415155261,1222,1222,1222,1222,0
20240119,161100,2415155261,1222,1222,1222,1222,0
20240119,161000,2415155261,1222,1222,1222,1222,31255
20240119,160900,2415155261,1222,1222,1222,1222,0
20240119,160800,2415155261,1222,1222,1222,1222,0
20240119,160700,2415155261,1222,1222,1222,1222,0
20240119,160600,2415155261,1222,1222,1222,1222,0
20240119,160500,2415155261,1222,1222,1222,1222,0
20240119,160400,2415155261,1222,1222,1222,1222,0
20240119,160300,2415155261,1222,1222,1222,1222,0
20240119,160200,2415155261,1222,1222,1222,1222,0
20240119,160100,2415155261,1222,1222,1222,1222,0
20240119,160000,2415155261,1222,1222,1222,1222,0
20240119,155900,2415155261,1222,1222,1222,1222,0
20240119,155800,2415155261,1222,1222,1222,1222,0
20240119,155700,2415155261,1222,1222,1222,1222,0
20240119,155600,2415155261,1222,1222,1222,1222,0
20240119,155500,2415155261,1222,1222,1222,1222,0
20240119,155400,2415155261,1222,1222,1222,1222,0
20240119,155300,2415155261,1222,1222,1222,1222,0
20240119,155200,2415155261,1222,1222,1222,1222,0
20240119,155100,2415155261,1222,1222,1222,1222,0
20240119,155000,2415155261,1222,1222,1222,1222,0
20240119,154900,2415155261,1222,1222,1222,1222,0
20240119,154800,2415155261,1222,1222,1222,1222,0
20240119,154700,2415155261,1222,1222,1222,1222,0
20240119,154600,2415155261,1222,1222,1222,1222,0
20240119,154500,2415155261,1222,1222,1222,1222,0
20240119,154400,2415155261,1222,1222,1222,1222,0
20240119,154300,2415155261,1222,1222,1222,1222,0
20240119,154200,2415155261,1222,1222,1222,1222,0
20240119,154100,2415155261,1222,1222,1222,1222,0
20240119,154000,2415155261,1222,1222,1222,1222,31255
20240119,153900,2415155261,1222,1222,1222,1222,0
20240119,153800,2415155261,1222,1222,1222,1222,0
20240119,153700,2415155261,1222,1222,1222,1222,0
20240119,153600,2415155261,1222,1222,1222,1222,0
20240119,153500,2415155261,1222,1222,1222,1222,0
20240119,153400,2415155261,1222,1222,1222,1222,0
20240119,153300,2415155261,1222,1222,1222,1222,0
20240119,153200,2415155261,1222,1222,1222,1222,0
20240119,153100,2415155261,1222,1222,1222,1222,0
20240119,153000,2415155261,1222,1222,1222,1222,31255
20240119,152900,2376961651,1221,1221,1221,1221,0
20240119,152800,2376961651,1221,1221,1221,1221,0
20240119,152700,2376961651,1221,1221,1221,1221,0
20240119,152600,2376961651,1221,1221,1221,1221,0
20240119,152500,2376961651,1221,1221,1221,1221,0
20240119,152400,2376961651,1221,1221,1221,1221,0
20240119,152300,2376961651,1221,1221,1221,1221,0
20240119,152200,2376961651,1221,1221,1221,1221,0
20240119,152100,2376961651,1221,1221,1221,1221,0
20240119,152000,2376961651,1221,1221,1221,1221,0
20240119,151900,2376961651,1221,1223,1224,1221,12938
20240119,151800,2361135358,1222,1223,1223,1222,6138
20240119,151700,2353634331,1223,1222,1223,1222,1420
20240119,151600,2351898277,1222,1224,1224,1222,4316
20240119,151500,2346619807,1224,1223,1224,1223,557
20240119,151400,2345938594,1223,1223,1223,1223,271
20240119,151300,2345607161,1223,1222,1225,1222,3177
20240119,151200,2341720162,1222,1226,1226,1222,10262
20240119,151100,2329165456,1227,1226,1227,1226,569
20240119,151000,2328467861,1227,1227,1229,1227,3658
20240119,150900,2323978291,1229,1229,1229,1227,2615
20240119,150800,2320764458,1229,1227,1229,1227,19210
20240119,150700,2297183986,1228,1226,1228,1226,4716
20240119,150600,2291402143,1226,1228,1230,1225,2595
20240119,150500,2288218026,1228,1230,1231,1226,7388
20240119,150400,2279140422,1230,1224,1230,1224,9909
20240119,150300,2266981918,1224,1221,1224,1221,4236
20240119,150200,2261803269,1222,1221,1222,1221,396
20240119,150100,2261319358,1223,1219,1223,1219,6494
20240119,150000,2253391563,1220,1218,1220,1218,1294
20240119,145900,2251815177,1219,1220,1220,1219,824
20240119,145800,2250810720,1220,1220,1220,1220,25
20240119,145700,2250780220,1220,1220,1220,1220,934
20240119,145600,2249640740,1220,1219,1220,1219,6049
20240119,145500,2242261923,1219,1219,1219,1218,1357
20240119,145400,2240609011,1217,1220,1220,1217,101
20240119,145300,2240486091,1220,1217,1220,1216,1703
20240119,145200,2238408922,1216,1218,1220,1216,1969
20240119,145100,2236014416,1220,1220,1220,1220,78
20240119,145000,2235919256,1215,1220,1220,1215,8037
20240119,144900,2226148911,1220,1220,1220,1220,1473
20240119,144800,2224351851,1220,1220,1220,1220,6246
20240119,144700,2216731731,1216,1219,1219,1216,5950
20240119,144600,2209488061,1219,1220,1220,1219,37
20240119,144500,2209442922,1219,1219,1219,1218,5115
20240119,144400,2203209067,1219,1219,1219,1219,87
20240119,144300,2203103014,1219,1219,1219,1217,4633
20240119,144200,2197455525,1219,1217,1219,1217,7039
20240119,144100,2188874986,1217,1217,1217,1217,0
20240119,144000,2188874986,1217,1219,1219,1217,3813
20240119,143900,2184231743,1219,1219,1219,1218,6538
20240119,143800,2176267630,1219,1219,1219,1219,120
20240119,143700,2176121350,1219,1217,1219,1217,211
20240119,143600,2175864397,1217,1217,1217,1217,5021
20240119,143500,2169753840,1217,1217,1217,1217,224
20240119,143400,2169481232,1217,1216,1217,1215,1519
20240119,143300,2167634345,1216,1218,1218,1216,23213
20240119,143200,2139390028,1217,1218,1218,1217,10488
20240119,143100,2126622721,1218,1219,1219,1218,1066
20240119,143000,2125324267,1219,1219,1219,1218,754
20240119,142900,2124405802,1218,1219,1219,1218,555
20240119,142800,2123729807,1219,1219,1219,1219,1
20240119,142700,2123728588,1218,1218,1218,1218,2
20240119,142600,2123726152,1218,1219,1219,1218,1153
20240119,142500,2122320675,1219,1219,1219,1219,3
20240119,142400,2122317018,1219,1218,1219,1218,141
20240119,142300,2122145278,1219,1219,1219,1219,1694
20240119,142200,2120080292,1219,1219,1220,1219,5233
20240119,142100,2113700361,1219,1219,1219,1219,360
20240119,142000,2113261521,1219,1220,1220,1219,21
20240119,141900,2113235921,1220,1220,1220,1219,102
20240119,141800,2113111581,1219,1219,1220,1219,1602
20240119,141700,2111158742,1219,1220,1220,1219,1463
20240119,141600,2109375095,1220,1220,1220,1220,100
20240119,141500,2109253095,1219,1219,1221,1219,4163
20240119,141400,2104174527,1219,1219,1219,1218,16640
20240119,141300,2083890369,1219,1219,1219,1219,0
20240119,141200,2083890369,1219,1219,1219,1219,23
20240119,141100,2083862332,1219,1218,1219,1218,54
20240119,141000,2083796524,1218,1219,1219,1218,11176
20240119,140900,2070184120,1219,1218,1219,1217,2288
20240119,140800,2067398417,1218,1218,1218,1218,287
20240119,140700,2067048851,1217,1217,1218,1217,8862
20240119,140600,2056263687,1217,1218,1218,1217,1879
20240119,140500,2053976713,1218,1219,1219,1218,234
20240119,140400,2053691691,1218,1218,1219,1218,334
20240119,140300,2053284877,1217,1218,1218,1217,3676
20240119,140200,2048810354,1218,1218,1218,1218,3690
20240119,140100,2044315934,1219,1219,1219,1218,3047
20240119,140000,2040604600,1219,1219,1219,1218,2075
20240119,135900,2038077095,1219,1221,1221,1219,9310
20240119,135800,2026724704,1221,1220,1222,1220,11451
20240119,135700,2012751398,1221,1222,1222,1221,10071
20240119,135600,2000449326,1221,1222,1222,1221,452
20240119,135500,1999897324,1222,1222,1222,1222,1972
20240119,135400,1997487540,1222,1222,1222,1222,2117
20240119,135300,1994900566,1223,1223,1223,1223,777
20240119,135200,1993950295,1223,1225,1225,1223,190
20240119,135100,1993717905,1225,1225,1225,1225,9069
20240119,135000,1982608380,1225,1221,1225,1221,4186
20240119,134900,1977491321,1221,1224,1224,1221,253
20240119,134800,1977182105,1221,1222,1224,1221,572
20240119,134700,1976482780,1222,1224,1224,1222,14323
20240119,134600,1958972377,1223,1223,1223,1223,4
20240119,134500,1958967485,1224,1223,1224,1223,1600
20240119,134400,1957010585,1224,1224,1224,1223,5
20240119,134300,1957004466,1224,1224,1224,1224,1272
20240119,134200,1955447538,1225,1225,1225,1225,41
20240119,134100,1955397313,1223,1224,1224,1223,251
20240119,134000,1955090288,1223,1223,1224,1223,2394
20240119,133900,1952160426,1223,1224,1224,1223,84
20240119,133800,1952057613,1224,1224,1224,1224,1490
20240119,133700,1950233853,1224,1224,1224,1224,810
20240119,133600,1949242413,1224,1226,1226,1224,2452
20240119,133500,1946241007,1224,1225,1225,1224,2296
20240119,133400,1943430241,1226,1224,1226,1224,9569
20240119,133300,1931700021,1226,1224,1226,1224,182
20240119,133200,1931477053,1225,1225,1225,1225,1389
20240119,133100,1929775528,1225,1225,1226,1225,7024
20240119,133000,1921169460,1225,1224,1225,1224,96
20240119,132900,1921051941,1224,1223,1224,1223,27
20240119,132800,1921018901,1222,1222,1222,1222,33
20240119,132700,1920978575,1222,1220,1222,1220,2022
20240119,132600,1918509492,1220,1221,1222,1220,2475
20240119,132500,1915488500,1221,1220,1221,1220,277
20240119,132400,1915150400,1220,1220,1220,1220,1187
20240119,132300,1913702260,1220,1220,1220,1220,1813
20240119,132200,1911490400,1220,1220,1220,1220,11500
20240119,132100,1897460400,1220,1220,1220,1220,700
20240119,132000,1896606400,1221,1221,1221,1220,6947
20240119,131900,1888130761,1221,1221,1222,1221,4231
20240119,131800,1882963197,1222,1222,1222,1221,1250
20240119,131700,1881435701,1222,1224,1224,1221,4411
20240119,131600,1876045244,1223,1222,1223,1222,1712
20240119,131500,1873952046,1222,1222,1223,1222,3354
20240119,131400,1869853457,1222,1222,1222,1222,1279
20240119,131300,1868290519,1223,1222,1223,1222,111
20240119,131200,1868154844,1223,1222,1223,1222,741
20240119,131100,1867248661,1222,1222,1222,1222,2812
20240119,131000,1863812397,1223,1223,1223,1222,2528
20240119,130900,1860720654,1223,1225,1226,1223,6830
20240119,130800,1852356254,1225,1225,1225,1224,1941
20240119,130700,1849978754,1225,1225,1226,1225,12026
20240119,130600,1835246874,1226,1227,1227,1226,6072
20240119,130500,1827802029,1226,1225,1226,1224,25874
20240119,130400,1796084250,1224,1223,1224,1223,5143
20240119,130300,1789791275,1223,1222,1223,1222,387
20240119,130200,1789317988,1222,1222,1223,1222,6592
20240119,130100,1781256563,1220,1222,1222,1220,900
20240119,130000,1780158079,1220,1222,1223,1220,2788
20240119,125900,1776754055,1223,1220,1223,1220,545
20240119,125800,1776089107,1223,1219,1223,1219,13541
20240119,125700,1759537679,1219,1220,1220,1219,3055
20240119,125600,1755812084,1220,1222,1223,1219,24346
20240119,125500,1726097622,1223,1224,1224,1218,34687
20240119,125400,1683741258,1222,1225,1225,1221,35531
20240119,125300,1640299325,1223,1225,1225,1220,32033
20240119,125200,1601152304,1223,1224,1225,1222,12282
20240119,125100,1586121907,1222,1222,1225,1220,19916
20240119,125000,1561777196,1225,1220,1225,1219,21234
20240119,124900,1535806302,1221,1224,1224,1217,7890
20240119,124800,1526177249,1224,1220,1225,1214,53934
20240119,124700,1460331449,1220,1213,1220,1212,10363
20240119,124600,1447729366,1213,1213,1213,1212,662
20240119,124500,1446926859,1212,1211,1212,1211,2762
20240119,124400,1443581913,1212,1212,1212,1211,10225
20240119,124300,1431199339,1213,1213,1213,1211,9241
20240119,124200,1419998630,1213,1213,1213,1213,1
20240119,124100,1419997417,1214,1214,1214,1214,14
20240119,124000,1419980421,1211,1213,1213,1211,4995
20240119,123900,1413927662,1213,1213,1214,1213,2555
20240119,123800,1410828317,1213,1214,1214,1213,1061
20240119,123700,1409541214,1214,1214,1214,1213,2371
20240119,123600,1406663962,1214,1214,1215,1214,1855
20240119,123500,1404411287,1215,1215,1216,1215,18169
20240119,123400,1382333330,1215,1216,1216,1215,4933
20240119,123300,1376339734,1215,1217,1218,1215,119
20240119,123200,1376195016,1218,1218,1218,1218,30
20240119,123100,1376158476,1218,1218,1218,1218,2
20240119,123000,1376156040,1214,1214,1218,1214,1282
20240119,122900,1374599688,1214,1216,1216,1214,1270
20240119,122800,1373057686,1214,1216,1218,1214,2122
20240119,122700,1370479714,1218,1218,1218,1218,133
20240119,122600,1370317720,1218,1218,1218,1216,88
20240119,122500,1370210546,1218,1218,1218,1218,205
20240119,122400,1369960856,1218,1218,1218,1218,12
20240119,122300,1369946240,1218,1216,1218,1216,12857
20240119,122200,1354287674,1217,1216,1217,1213,1400
20240119,122100,1352586406,1216,1215,1216,1215,822
20240119,122000,1351587675,1216,1212,1216,1210,10265
20240119,121900,1339164767,1214,1212,1214,1211,6921
20240119,121800,1330781213,1214,1214,1215,1211,19799
20240119,121700,1306778563,1214,1216,1216,1214,8617
20240119,121600,1296314717,1214,1216,1216,1214,779
20240119,121500,1295368951,1216,1216,1216,1216,106
20240119,121400,1295240055,1217,1217,1217,1217,0
20240119,121300,1295240055,1217,1217,1217,1215,405
20240119,121200,1294747972,1218,1214,1219,1214,3114
20240119,121100,1290967113,1214,1219,1219,1214,18954
20240119,121000,1267916601,1219,1219,1219,1219,2
20240119,120900,1267914163,1217,1217,1219,1217,619
20240119,120800,1267160632,1220,1219,1220,1218,181
20240119,120700,1266940165,1217,1218,1218,1217,4478
20240119,120600,1261490437,1217,1220,1220,1217,346
20240119,120500,1261069292,1220,1217,1220,1217,4228
20240119,120400,1255923777,1217,1217,1217,1217,0
20240119,120300,1255923777,1217,1219,1220,1217,1016
20240119,120200,1254685666,1218,1218,1218,1217,1225
20240119,120100,1253193619,1218,1219,1219,1218,366
20240119,120000,1252747830,1218,1218,1219,1216,5496
20240119,115900,1246053686,1216,1216,1216,1216,1075
20240119,115800,1244746486,1216,1215,1217,1215,1082
20240119,115700,1243431573,1216,1218,1219,1216,10866
20240119,115600,1230204056,1218,1220,1220,1218,12327
20240119,115500,1215179439,1220,1220,1221,1220,726
20240119,115400,1214293708,1222,1222,1222,1222,20
20240119,115300,1214269268,1222,1221,1223,1221,13287
20240119,115200,1198034799,1219,1223,1223,1219,27063
20240119,115100,1165017020,1223,1223,1223,1223,6
20240119,115000,1165009682,1223,1224,1224,1223,15
20240119,114900,1164991334,1224,1222,1224,1222,145
20240119,114800,1164813982,1222,1223,1224,1222,3994
20240119,114700,1159929816,1224,1224,1224,1224,2607
20240119,114600,1156738848,1224,1224,1224,1224,2317
20240119,114500,1153902840,1224,1224,1224,1224,1081
20240119,114400,1152579696,1224,1226,1226,1223,10200
20240119,114300,1140094124,1224,1225,1225,1224,4946
20240119,114200,1134038281,1224,1223,1224,1223,607
20240119,114100,1133295812,1222,1223,1223,1222,7
20240119,114000,1133287252,1223,1223,1223,1222,1111
20240119,113900,1131928501,1223,1223,1223,1223,98
20240119,113800,1131808647,1221,1220,1221,1220,106
20240119,113700,1131679227,1223,1220,1223,1219,9203
20240119,113600,1120460243,1219,1225,1225,1219,10296
20240119,113500,1107893583,1225,1222,1225,1222,1253
20240119,113400,1106360510,1224,1220,1224,1220,5003
20240119,113300,1100252838,1220,1220,1220,1219,2594
20240119,113200,1097088358,1220,1222,1223,1219,21563
20240119,113100,1070771340,1224,1223,1224,1222,6550
20240119,113000,1062763759,1224,1224,1224,1224,3
20240119,112900,1062760087,1224,1224,1224,1224,828
20240119,112800,1061746615,1225,1225,1225,1224,1141
20240119,112700,1060349705,1225,1225,1225,1225,117
20240119,112600,1060206380,1224,1225,1225,1224,218
20240119,112500,1059939340,1225,1227,1227,1225,1101
20240119,112400,1058590613,1227,1227,1227,1227,338
20240119,112300,1058175887,1227,1225,1227,1225,717
20240119,112200,1057296132,1223,1227,1227,1223,3401
20240119,112100,1053131926,1226,1227,1227,1224,759
20240119,112000,1052201796,1227,1227,1227,1227,150
20240119,111900,1052017746,1227,1224,1227,1223,19120
20240119,111800,1028614427,1227,1228,1228,1224,10117
20240119,111700,1016229102,1228,1228,1228,1228,4
20240119,111600,1016224190,1228,1228,1228,1228,31
20240119,111500,1016186122,1229,1229,1229,1229,1
20240119,111400,1016184893,1224,1229,1229,1224,10972
20240119,111300,1002746092,1229,1229,1229,1229,289
20240119,111200,1002390911,1229,1229,1229,1228,1312
20240119,111100,1000779574,1228,1230,1230,1228,12
20240119,111000,1000764816,1230,1227,1231,1227,5695
20240119,110900,993776411,1227,1231,1231,1227,10
20240119,110800,993764133,1231,1229,1232,1229,1654
20240119,110700,991728060,1227,1228,1228,1227,978
20240119,110600,990527101,1228,1232,1232,1228,254
20240119,110500,990214785,1232,1228,1232,1228,138
20240119,110400,990045229,1228,1228,1228,1228,16
20240119,110300,990025581,1226,1226,1227,1226,326
20240119,110200,989625582,1227,1227,1227,1227,108
20240119,110100,989493066,1227,1228,1228,1226,3983
20240119,110000,984603711,1228,1230,1232,1228,105
20240119,105900,984474611,1229,1229,1229,1229,0
20240119,105800,984474611,1229,1229,1229,1228,96
20240119,105700,984356632,1228,1226,1228,1225,2579
20240119,105600,981194138,1226,1226,1226,1224,2302
20240119,105500,978374982,1226,1226,1226,1226,1332
20240119,105400,976741950,1226,1227,1227,1225,10564
20240119,105300,963799565,1225,1230,1230,1225,15034
20240119,105200,945358425,1230,1230,1231,1230,1389
20240119,105100,943649855,1231,1231,1231,1231,1100
20240119,105000,942295755,1234,1233,1234,1232,3318
20240119,104900,938204685,1234,1234,1234,1234,399
20240119,104800,937712319,1235,1235,1235,1235,3390
20240119,104700,933525669,1235,1236,1237,1235,3349
20240119,104600,929385678,1236,1237,1237,1236,51
20240119,104500,929322641,1236,1237,1238,1236,1306
20240119,104400,927708367,1238,1238,1238,1235,907
20240119,104300,926586856,1238,1235,1238,1235,448
20240119,104200,926033573,1237,1237,1237,1235,4166
20240119,104100,920884243,1237,1238,1238,1237,6595
20240119,104000,912722792,1237,1235,1237,1235,6562
20240119,103900,904614453,1235,1235,1235,1234,764
20240119,103800,903670920,1235,1235,1235,1235,27
20240119,103700,903637575,1235,1233,1235,1232,1382
20240119,103600,901933954,1233,1233,1233,1232,257
20240119,103500,901617281,1233,1233,1233,1232,381
20240119,103400,901147724,1233,1232,1233,1232,2938
20240119,103300,897528107,1232,1232,1232,1232,5911
20240119,103200,890245755,1232,1230,1232,1230,625
20240119,103100,889476997,1231,1231,1232,1231,2773
20240119,103000,886062425,1230,1230,1230,1228,2394
20240119,102900,883121370,1230,1230,1231,1228,215
20240119,102800,882856980,1230,1229,1230,1229,1844
20240119,102700,880588870,1228,1228,1229,1227,11019
20240119,102600,867063818,1229,1230,1230,1229,2570
20240119,102500,863905208,1230,1231,1232,1230,2783
20240119,102400,860481696,1230,1233,1233,1230,1394
20240119,102300,858765664,1233,1233,1233,1229,5480
20240119,102200,852022574,1233,1231,1233,1230,13392
20240119,102100,835547361,1231,1231,1231,1230,1272
20240119,102000,833982121,1234,1232,1234,1231,4982
20240119,101900,827848312,1232,1234,1236,1232,16012
20240119,101800,808095426,1235,1235,1236,1233,13148
20240119,101700,791875225,1235,1235,1238,1234,3666
20240119,101600,787349098,1238,1237,1238,1234,6885
20240119,101500,778845345,1237,1240,1240,1237,21814
20240119,101400,751849808,1239,1239,1240,1238,386
20240119,101300,751371535,1240,1240,1240,1239,4273
20240119,101200,746076284,1240,1240,1241,1239,12919
20240119,101100,730051403,1240,1240,1241,1239,9754
20240119,101000,717956166,1240,1239,1240,1239,7673
20240119,100900,708447704,1239,1238,1239,1237,8222
20240119,100800,698262878,1238,1237,1239,1237,2154
20240119,100700,695595098,1237,1237,1237,1236,526
20240119,100600,694944636,1237,1236,1238,1236,785
20240119,100500,693972906,1235,1235,1238,1235,9038
20240119,100400,682808165,1235,1238,1238,1235,2193
20240119,100300,680094182,1239,1237,1239,1235,8589
20240119,100200,669466400,1237,1237,1238,1232,11955
20240119,100100,654696504,1238,1238,1238,1236,2874
20240119,100000,651141534,1237,1237,1237,1236,1808
20240119,095900,648905238,1237,1236,1237,1235,3039
20240119,095800,645146419,1235,1238,1238,1235,8032
20240119,095700,635216278,1238,1238,1238,1237,5965
20240119,095600,627836725,1238,1239,1240,1237,13945
20240119,095500,610567091,1240,1240,1242,1239,4593
20240119,095400,604873242,1239,1237,1241,1237,36779
20240119,095300,559316255,1237,1238,1238,1237,11327
20240119,095200,545296355,1237,1233,1237,1233,26335
20240119,095100,512744712,1233,1231,1233,1231,15647
20240119,095000,493482134,1231,1232,1232,1230,10370
20240119,094900,480717116,1232,1233,1233,1232,1430
20240119,094800,478954618,1233,1232,1233,1232,7533
20240119,094700,469668297,1232,1232,1233,1232,3426
20240119,094600,465446382,1232,1232,1232,1229,6762
20240119,094500,457127227,1232,1232,1232,1230,824
20240119,094400,456112995,1230,1231,1232,1230,2586
20240119,094300,452927072,1231,1230,1232,1230,2011
20240119,094200,450451072,1230,1229,1230,1229,2835
20240119,094100,446964766,1229,1228,1229,1228,2223
20240119,094000,444233821,1228,1227,1228,1227,334
20240119,093900,443823723,1227,1227,1228,1227,593
20240119,093800,443096075,1227,1227,1227,1227,14172
20240119,093700,425707031,1227,1227,1227,1227,486
20240119,093600,425110709,1221,1227,1227,1221,7223
20240119,093500,416284154,1227,1227,1227,1226,72
20240119,093400,416195821,1226,1226,1226,1220,10522
20240119,093300,403323001,1227,1228,1228,1226,5886
20240119,093200,396103863,1228,1231,1231,1227,26864
20240119,093100,363063922,1231,1233,1233,1231,4428
20240119,093000,357608967,1233,1232,1233,1232,3530
20240119,092900,353259548,1232,1231,1233,1231,12834
20240119,092800,337445552,1232,1230,1232,1229,21131
20240119,092700,311439502,1231,1231,1232,1230,7440
20240119,092600,302282505,1231,1230,1231,1230,6186
20240119,092500,294673298,1230,1227,1231,1227,19865
20240119,092400,270253636,1227,1227,1228,1227,7667
20240119,092300,260844122,1226,1226,1226,1226,3518
20240119,092200,256531054,1226,1226,1226,1226,3255
20240119,092100,252540424,1225,1225,1225,1224,4169
20240119,092000,247433414,1224,1225,1225,1224,2446
20240119,091900,244438804,1225,1226,1226,1224,2700
20240119,091800,241131302,1226,1224,1226,1224,5721
20240119,091700,234125461,1224,1223,1225,1222,8722
20240119,091600,223461957,1222,1221,1223,1221,3536
20240119,091500,219140552,1222,1224,1224,1222,605
20240119,091400,218401032,1223,1224,1224,1220,2014
20240119,091300,215940459,1220,1223,1224,1220,28183
20240119,091200,181511888,1223,1224,1224,1223,5518
20240119,091100,174759629,1224,1225,1225,1223,2511
20240119,091000,171686259,1225,1224,1226,1224,2287
20240119,090900,168885074,1224,1222,1225,1222,3368
20240119,090800,164762715,1224,1220,1224,1219,4155
20240119,090700,159687265,1219,1219,1221,1218,15054
20240119,090600,141325362,1219,1218,1220,1218,1133
20240119,090500,139944510,1218,1218,1218,1216,6841
20240119,090400,131623654,1219,1220,1220,1212,11003
20240119,090300,118249607,1220,1221,1221,1220,1554
20240119,090200,116352689,1221,1226,1226,1220,7795
20240119,090100,106816175,1226,1218,1228,1218,35263
20240119,090000,63750551,1211,1217,1218,1211,49463