stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191200,1226028178,1654,1654,1654,1654,14163
20240109,191100,1226028178,1654,1654,1654,1654,0
20240109,191000,1226028178,1654,1654,1654,1654,0
20240109,190900,1226028178,1654,1654,1654,1654,0
20240109,190800,1226028178,1654,1654,1654,1654,0
20240109,190700,1226028178,1654,1654,1654,1654,0
20240109,190600,1226028178,1654,1654,1654,1654,0
20240109,190500,1226028178,1654,1654,1654,1654,0
20240109,190400,1226028178,1654,1654,1654,1654,0
20240109,190300,1226028178,1654,1654,1654,1654,0
20240109,190200,1226028178,1654,1654,1654,1654,0
20240109,190100,1226028178,1654,1654,1654,1654,0
20240109,190000,1226028178,1654,1654,1654,1654,0
20240109,185900,1226028178,1654,1654,1654,1654,0
20240109,185800,1226028178,1654,1654,1654,1654,0
20240109,185700,1226028178,1654,1654,1654,1654,0
20240109,185600,1226028178,1654,1654,1654,1654,0
20240109,185500,1226028178,1654,1654,1654,1654,0
20240109,185400,1226028178,1654,1654,1654,1654,0
20240109,185300,1226028178,1654,1654,1654,1654,0
20240109,185200,1226028178,1654,1654,1654,1654,0
20240109,185100,1226028178,1654,1654,1654,1654,0
20240109,185000,1226028178,1654,1654,1654,1654,0
20240109,184900,1226028178,1654,1654,1654,1654,0
20240109,184800,1226028178,1654,1654,1654,1654,0
20240109,184700,1226028178,1654,1654,1654,1654,0
20240109,184600,1226028178,1654,1654,1654,1654,0
20240109,184500,1226028178,1654,1654,1654,1654,0
20240109,184400,1226028178,1654,1654,1654,1654,0
20240109,184300,1226028178,1654,1654,1654,1654,0
20240109,184200,1226028178,1654,1654,1654,1654,14163
20240109,184100,1226028178,1654,1654,1654,1654,0
20240109,184000,1226028178,1654,1654,1654,1654,0
20240109,183900,1226028178,1654,1654,1654,1654,0
20240109,183800,1226028178,1654,1654,1654,1654,0
20240109,183700,1226028178,1654,1654,1654,1654,0
20240109,183600,1226028178,1654,1654,1654,1654,0
20240109,183500,1226028178,1654,1654,1654,1654,0
20240109,183400,1226028178,1654,1654,1654,1654,0
20240109,183300,1226028178,1654,1654,1654,1654,0
20240109,183200,1226028178,1654,1654,1654,1654,0
20240109,183100,1226028178,1654,1654,1654,1654,0
20240109,183000,1226028178,1654,1654,1654,1654,0
20240109,182900,1226028178,1654,1654,1654,1654,0
20240109,182800,1226028178,1654,1654,1654,1654,0
20240109,182700,1226028178,1654,1654,1654,1654,0
20240109,182600,1226028178,1654,1654,1654,1654,0
20240109,182500,1226028178,1654,1654,1654,1654,0
20240109,182400,1226028178,1654,1654,1654,1654,0
20240109,182300,1226028178,1654,1654,1654,1654,0
20240109,182200,1226028178,1654,1654,1654,1654,0
20240109,182100,1226028178,1654,1654,1654,1654,0
20240109,182000,1226028178,1654,1654,1654,1654,0
20240109,181900,1226028178,1654,1654,1654,1654,0
20240109,181800,1226028178,1654,1654,1654,1654,0
20240109,181700,1226028178,1654,1654,1654,1654,0
20240109,181600,1226028178,1654,1654,1654,1654,0
20240109,181500,1226028178,1654,1654,1654,1654,0
20240109,181400,1226028178,1654,1654,1654,1654,0
20240109,181300,1226028178,1654,1654,1654,1654,0
20240109,181200,1226028178,1654,1654,1654,1654,14163
20240109,181100,1226028178,1654,1654,1654,1654,0
20240109,181000,1226028178,1654,1654,1654,1654,0
20240109,180900,1226028178,1654,1654,1654,1654,0
20240109,180800,1226028178,1654,1654,1654,1654,0
20240109,180700,1226028178,1654,1654,1654,1654,0
20240109,180600,1226028178,1654,1654,1654,1654,0
20240109,180500,1226028178,1654,1654,1654,1654,0
20240109,180400,1226028178,1654,1654,1654,1654,0
20240109,180300,1226028178,1654,1654,1654,1654,0
20240109,180200,1226028178,1654,1654,1654,1654,0
20240109,180100,1226028178,1654,1654,1654,1654,0
20240109,180000,1226028178,1654,1654,1654,1654,0
20240109,175900,1226028178,1654,1654,1654,1654,0
20240109,175800,1226028178,1654,1654,1654,1654,0
20240109,175700,1226028178,1654,1654,1654,1654,0
20240109,175600,1226028178,1654,1654,1654,1654,0
20240109,175500,1226028178,1654,1654,1654,1654,0
20240109,175400,1226028178,1654,1654,1654,1654,0
20240109,175300,1226028178,1654,1654,1654,1654,0
20240109,175200,1226028178,1654,1654,1654,1654,0
20240109,175100,1226028178,1654,1654,1654,1654,0
20240109,175000,1226028178,1654,1654,1654,1654,0
20240109,174900,1226028178,1654,1654,1654,1654,0
20240109,174800,1226028178,1654,1654,1654,1654,0
20240109,174700,1226028178,1654,1654,1654,1654,0
20240109,174600,1226028178,1654,1654,1654,1654,0
20240109,174500,1226028178,1654,1654,1654,1654,0
20240109,174400,1226028178,1654,1654,1654,1654,0
20240109,174300,1226028178,1654,1654,1654,1654,0
20240109,174200,1226028178,1654,1654,1654,1654,14163
20240109,174100,1226028178,1654,1654,1654,1654,0
20240109,174000,1226028178,1654,1654,1654,1654,0
20240109,173900,1226028178,1654,1654,1654,1654,0
20240109,173800,1226028178,1654,1654,1654,1654,0
20240109,173700,1226028178,1654,1654,1654,1654,0
20240109,173600,1226028178,1654,1654,1654,1654,0
20240109,173500,1226028178,1654,1654,1654,1654,0
20240109,173400,1226028178,1654,1654,1654,1654,0
20240109,173300,1226028178,1654,1654,1654,1654,0
20240109,173200,1226028178,1654,1654,1654,1654,0
20240109,173100,1226028178,1654,1654,1654,1654,0
20240109,173000,1226028178,1654,1654,1654,1654,0
20240109,172900,1226028178,1654,1654,1654,1654,0
20240109,172800,1226028178,1654,1654,1654,1654,0
20240109,172700,1226028178,1654,1654,1654,1654,0
20240109,172600,1226028178,1654,1654,1654,1654,0
20240109,172500,1226028178,1654,1654,1654,1654,0
20240109,172400,1226028178,1654,1654,1654,1654,0
20240109,172300,1226028178,1654,1654,1654,1654,0
20240109,172200,1226028178,1654,1654,1654,1654,0
20240109,172100,1226028178,1654,1654,1654,1654,0
20240109,172000,1226028178,1654,1654,1654,1654,0
20240109,171900,1226028178,1654,1654,1654,1654,0
20240109,171800,1226028178,1654,1654,1654,1654,0
20240109,171700,1226028178,1654,1654,1654,1654,0
20240109,171600,1226028178,1654,1654,1654,1654,0
20240109,171500,1226028178,1654,1654,1654,1654,0
20240109,171400,1226028178,1654,1654,1654,1654,0
20240109,171300,1226028178,1654,1654,1654,1654,0
20240109,171200,1226028178,1654,1654,1654,1654,14163
20240109,171100,1226028178,1654,1654,1654,1654,0
20240109,171000,1226028178,1654,1654,1654,1654,0
20240109,170900,1226028178,1654,1654,1654,1654,0
20240109,170800,1226028178,1654,1654,1654,1654,0
20240109,170700,1226028178,1654,1654,1654,1654,0
20240109,170600,1226028178,1654,1654,1654,1654,0
20240109,170500,1226028178,1654,1654,1654,1654,0
20240109,170400,1226028178,1654,1654,1654,1654,0
20240109,170300,1226028178,1654,1654,1654,1654,0
20240109,170200,1226028178,1654,1654,1654,1654,0
20240109,170100,1226028178,1654,1654,1654,1654,0
20240109,170000,1226028178,1654,1654,1654,1654,0
20240109,165900,1226028178,1654,1654,1654,1654,0
20240109,165800,1226028178,1654,1654,1654,1654,0
20240109,165700,1226028178,1654,1654,1654,1654,0
20240109,165600,1226028178,1654,1654,1654,1654,0
20240109,165500,1226028178,1654,1654,1654,1654,0
20240109,165400,1226028178,1654,1654,1654,1654,0
20240109,165300,1226028178,1654,1654,1654,1654,0
20240109,165200,1226028178,1654,1654,1654,1654,0
20240109,165100,1226028178,1654,1654,1654,1654,0
20240109,165000,1226028178,1654,1654,1654,1654,0
20240109,164900,1226028178,1654,1654,1654,1654,0
20240109,164800,1226028178,1654,1654,1654,1654,0
20240109,164700,1226028178,1654,1654,1654,1654,0
20240109,164600,1226028178,1654,1654,1654,1654,0
20240109,164500,1226028178,1654,1654,1654,1654,0
20240109,164400,1226028178,1654,1654,1654,1654,0
20240109,164300,1226028178,1654,1654,1654,1654,0
20240109,164200,1226028178,1654,1654,1654,1654,14163
20240109,164100,1226028178,1654,1654,1654,1654,0
20240109,164000,1226028178,1654,1654,1654,1654,0
20240109,163900,1226028178,1654,1654,1654,1654,0
20240109,163800,1226028178,1654,1654,1654,1654,0
20240109,163700,1226028178,1654,1654,1654,1654,0
20240109,163600,1226028178,1654,1654,1654,1654,0
20240109,163500,1226028178,1654,1654,1654,1654,0
20240109,163400,1226028178,1654,1654,1654,1654,0
20240109,163300,1226028178,1654,1654,1654,1654,0
20240109,163200,1226028178,1654,1654,1654,1654,0
20240109,163100,1226028178,1654,1654,1654,1654,0
20240109,163000,1226028178,1654,1654,1654,1654,0
20240109,162900,1226028178,1654,1654,1654,1654,0
20240109,162800,1226028178,1654,1654,1654,1654,0
20240109,162700,1226028178,1654,1654,1654,1654,0
20240109,162600,1226028178,1654,1654,1654,1654,0
20240109,162500,1226028178,1654,1654,1654,1654,0
20240109,162400,1226028178,1654,1654,1654,1654,0
20240109,162300,1226028178,1654,1654,1654,1654,0
20240109,162200,1226028178,1654,1654,1654,1654,0
20240109,162100,1226028178,1654,1654,1654,1654,0
20240109,162000,1226028178,1654,1654,1654,1654,0
20240109,161900,1226028178,1654,1654,1654,1654,0
20240109,161800,1226028178,1654,1654,1654,1654,0
20240109,161700,1226028178,1654,1654,1654,1654,0
20240109,161600,1226028178,1654,1654,1654,1654,0
20240109,161500,1226028178,1654,1654,1654,1654,0
20240109,161400,1226028178,1654,1654,1654,1654,0
20240109,161300,1226028178,1654,1654,1654,1654,0
20240109,161200,1226028178,1654,1654,1654,1654,14163
20240109,161100,1226028178,1654,1654,1654,1654,0
20240109,161000,1226028178,1654,1654,1654,1654,0
20240109,160900,1226028178,1654,1654,1654,1654,0
20240109,160800,1226028178,1654,1654,1654,1654,0
20240109,160700,1226028178,1654,1654,1654,1654,0
20240109,160600,1226028178,1654,1654,1654,1654,0
20240109,160500,1226028178,1654,1654,1654,1654,0
20240109,160400,1226028178,1654,1654,1654,1654,0
20240109,160300,1226028178,1654,1654,1654,1654,0
20240109,160200,1226028178,1654,1654,1654,1654,0
20240109,160100,1226028178,1654,1654,1654,1654,0
20240109,160000,1226028178,1654,1654,1654,1654,0
20240109,155900,1226028178,1654,1654,1654,1654,0
20240109,155800,1226028178,1654,1654,1654,1654,0
20240109,155700,1226028178,1654,1654,1654,1654,0
20240109,155600,1226028178,1654,1654,1654,1654,0
20240109,155500,1226028178,1654,1654,1654,1654,0
20240109,155400,1226028178,1654,1654,1654,1654,0
20240109,155300,1226028178,1654,1654,1654,1654,0
20240109,155200,1226028178,1654,1654,1654,1654,0
20240109,155100,1226028178,1654,1654,1654,1654,0
20240109,155000,1226028178,1654,1654,1654,1654,0
20240109,154900,1226028178,1654,1654,1654,1654,0
20240109,154800,1226028178,1654,1654,1654,1654,0
20240109,154700,1226028178,1654,1654,1654,1654,0
20240109,154600,1226028178,1654,1654,1654,1654,0
20240109,154500,1226028178,1654,1654,1654,1654,0
20240109,154400,1226028178,1654,1654,1654,1654,0
20240109,154300,1226028178,1654,1654,1654,1654,0
20240109,154200,1226028178,1654,1654,1654,1654,14163
20240109,154100,1226028178,1654,1654,1654,1654,0
20240109,154000,1226028178,1654,1654,1654,1654,0
20240109,153900,1226028178,1654,1654,1654,1654,0
20240109,153800,1226028178,1654,1654,1654,1654,0
20240109,153700,1226028178,1654,1654,1654,1654,0
20240109,153600,1226028178,1654,1654,1654,1654,0
20240109,153500,1226028178,1654,1654,1654,1654,0
20240109,153400,1226028178,1654,1654,1654,1654,0
20240109,153300,1226028178,1654,1654,1654,1654,0
20240109,153200,1226028178,1654,1654,1654,1654,0
20240109,153100,1226028178,1654,1654,1654,1654,0
20240109,153000,1226028178,1654,1654,1654,1654,14163
20240109,152900,1202602576,1651,1651,1651,1651,0
20240109,152800,1202602576,1651,1651,1651,1651,0
20240109,152700,1202602576,1651,1651,1651,1651,0
20240109,152600,1202602576,1651,1651,1651,1651,0
20240109,152500,1202602576,1651,1651,1651,1651,0
20240109,152400,1202602576,1651,1651,1651,1651,0
20240109,152300,1202602576,1651,1651,1651,1651,0
20240109,152200,1202602576,1651,1651,1651,1651,0
20240109,152100,1202602576,1651,1651,1651,1651,0
20240109,152000,1202602576,1651,1651,1651,1651,0
20240109,151900,1202602576,1651,1647,1651,1647,322
20240109,151800,1202070999,1651,1651,1651,1646,10051
20240109,151700,1185515320,1648,1649,1650,1648,2063
20240109,151600,1182112187,1649,1649,1650,1649,1642
20240109,151500,1179404519,1649,1650,1651,1649,974
20240109,151400,1177797422,1651,1650,1651,1650,1317
20240109,151300,1175624271,1651,1651,1651,1651,209
20240109,151200,1175279212,1651,1652,1652,1651,801
20240109,151100,1173956460,1653,1651,1653,1651,155
20240109,151000,1173700553,1653,1651,1653,1650,3195
20240109,150900,1168428375,1653,1651,1653,1651,2686
20240109,150800,1163989369,1653,1653,1653,1653,116
20240109,150700,1163797621,1653,1653,1653,1653,100
20240109,150600,1163632321,1653,1652,1653,1651,688
20240109,150500,1162495104,1653,1654,1654,1652,3475
20240109,150400,1156753454,1654,1651,1654,1651,1586
20240109,150300,1154133391,1653,1650,1653,1650,51
20240109,150200,1154049238,1653,1653,1653,1653,1
20240109,150100,1154047585,1653,1652,1653,1652,1543
20240109,150000,1151497410,1653,1653,1653,1651,350
20240109,145900,1150919307,1651,1649,1653,1649,3971
20240109,145800,1144367256,1649,1650,1650,1649,1268
20240109,145700,1142276242,1650,1650,1650,1650,150
20240109,145600,1142028742,1650,1650,1650,1649,1012
20240109,145500,1140359802,1649,1649,1649,1649,2418
20240109,145400,1136372520,1649,1649,1649,1649,0
20240109,145300,1136372520,1649,1649,1649,1649,64
20240109,145200,1136266984,1649,1649,1649,1648,753
20240109,145100,1135025918,1649,1653,1653,1649,4176
20240109,145000,1128137923,1650,1650,1650,1650,150
20240109,144900,1127890423,1650,1650,1650,1650,375
20240109,144800,1127271673,1650,1650,1650,1650,168
20240109,144700,1126994473,1650,1650,1650,1650,17
20240109,144600,1126966423,1649,1649,1649,1649,0
20240109,144500,1126966423,1649,1649,1649,1649,0
20240109,144400,1126966423,1649,1654,1654,1649,1170
20240109,144300,1125033438,1650,1652,1653,1650,1576
20240109,144200,1122431924,1652,1652,1652,1652,0
20240109,144100,1122431924,1652,1652,1652,1652,0
20240109,144000,1122431924,1652,1652,1652,1652,0
20240109,143900,1122431924,1652,1652,1652,1652,0
20240109,143800,1122431924,1652,1654,1654,1651,2512
20240109,143700,1118283788,1653,1654,1654,1653,462
20240109,143600,1117519670,1654,1653,1654,1653,112
20240109,143500,1117334533,1654,1654,1654,1654,2
20240109,143400,1117331225,1652,1653,1653,1652,345
20240109,143300,1116761185,1653,1653,1653,1653,100
20240109,143200,1116595885,1652,1652,1653,1652,419
20240109,143100,1115903661,1653,1653,1653,1652,534
20240109,143000,1115021201,1652,1652,1652,1652,1000
20240109,142900,1113369201,1653,1653,1653,1653,954
20240109,142800,1111792239,1653,1653,1653,1653,0
20240109,142700,1111792239,1653,1653,1653,1653,219
20240109,142600,1111430232,1653,1653,1653,1653,463
20240109,142500,1110664893,1652,1652,1653,1651,661
20240109,142400,1109572930,1653,1653,1653,1652,1247
20240109,142300,1107512439,1653,1653,1653,1652,121
20240109,142200,1107312446,1653,1653,1653,1653,130
20240109,142100,1107097556,1653,1650,1653,1650,21
20240109,142000,1107062903,1651,1651,1651,1651,354
20240109,141900,1106478449,1650,1651,1651,1650,43
20240109,141800,1106407498,1650,1651,1651,1650,133
20240109,141700,1106187925,1651,1651,1651,1651,0
20240109,141600,1106187925,1651,1651,1651,1651,0
20240109,141500,1106187925,1651,1651,1651,1651,192
20240109,141400,1105870933,1653,1649,1653,1649,545
20240109,141300,1104970284,1650,1650,1650,1650,0
20240109,141200,1104970284,1650,1650,1650,1650,0
20240109,141100,1104970284,1650,1650,1650,1650,187
20240109,141000,1104661734,1650,1650,1650,1650,623
20240109,140900,1103633784,1650,1650,1650,1650,30
20240109,140800,1103584284,1648,1648,1648,1648,2005
20240109,140700,1100280044,1648,1650,1650,1648,2501
20240109,140600,1096156397,1650,1650,1650,1650,6
20240109,140500,1096146497,1650,1650,1650,1650,0
20240109,140400,1096146497,1650,1651,1651,1650,5844
20240109,140300,1086503616,1650,1653,1653,1650,407
20240109,140200,1085831676,1654,1654,1654,1654,123
20240109,140100,1085628234,1654,1653,1654,1653,127
20240109,140000,1085418250,1653,1653,1653,1653,5
20240109,135900,1085409985,1653,1653,1653,1653,1
20240109,135800,1085408332,1653,1654,1654,1653,4421
20240109,135700,1078096008,1654,1653,1654,1650,10152
20240109,135600,1061304809,1654,1654,1654,1654,12
20240109,135500,1061284961,1654,1654,1654,1654,300
20240109,135400,1060788761,1654,1652,1654,1650,502
20240109,135300,1059960353,1654,1654,1654,1653,5929
20240109,135200,1050159631,1654,1654,1654,1654,10
20240109,135100,1050143091,1654,1654,1654,1654,1
20240109,135000,1050141437,1651,1651,1651,1651,4
20240109,134900,1050134833,1654,1651,1654,1651,1021
20240109,134800,1048449159,1649,1651,1651,1649,52
20240109,134700,1048363407,1651,1651,1651,1651,441
20240109,134600,1047635316,1651,1650,1651,1649,642
20240109,134500,1046576474,1650,1650,1650,1650,1664
20240109,134400,1043830874,1650,1651,1651,1650,3574
20240109,134300,1037933773,1650,1650,1650,1650,2001
20240109,134200,1034632123,1650,1651,1651,1650,3100
20240109,134100,1029517023,1651,1651,1651,1651,100
20240109,134000,1029351923,1651,1651,1651,1651,158
20240109,133900,1029091065,1651,1651,1651,1651,1
20240109,133800,1029089414,1651,1650,1651,1650,612
20240109,133700,1028079502,1651,1651,1651,1650,1690
20240109,133600,1025290338,1654,1654,1654,1654,0
20240109,133500,1025290338,1654,1654,1654,1654,650
20240109,133400,1024215238,1654,1654,1654,1654,360
20240109,133300,1023619798,1654,1651,1654,1651,561
20240109,133200,1022693563,1653,1651,1653,1651,2017
20240109,133100,1019361718,1651,1654,1654,1650,4578
20240109,133000,1011801107,1654,1653,1655,1653,374
20240109,132900,1011182849,1653,1654,1654,1653,2933
20240109,132800,1006334079,1655,1655,1656,1655,2307
20240109,132700,1002515894,1655,1655,1656,1655,1627
20240109,132600,999822808,1655,1655,1655,1654,135
20240109,132500,999599384,1656,1657,1657,1655,412
20240109,132400,998916788,1657,1658,1658,1652,4944
20240109,132300,990719697,1652,1652,1658,1652,5898
20240109,132200,980954839,1652,1652,1653,1652,802
20240109,132100,979629885,1653,1653,1653,1653,200
20240109,132000,979299285,1652,1653,1653,1652,115
20240109,131900,979109301,1653,1653,1653,1653,103
20240109,131800,978939042,1653,1653,1653,1653,1141
20240109,131700,977052969,1656,1657,1657,1656,682
20240109,131600,975923076,1657,1657,1658,1657,2502
20240109,131500,971776762,1658,1656,1658,1656,347
20240109,131400,971201791,1657,1657,1657,1655,1256
20240109,131300,969121838,1657,1657,1657,1657,424
20240109,131200,968419270,1658,1658,1658,1658,1789
20240109,131100,965453108,1658,1658,1658,1658,91
20240109,131000,965302230,1658,1657,1658,1657,375
20240109,130900,964680706,1657,1656,1657,1656,783
20240109,130800,963383525,1657,1657,1657,1657,302
20240109,130700,962883111,1657,1657,1657,1657,2607
20240109,130600,958563312,1657,1657,1657,1657,74
20240109,130500,958440694,1657,1657,1657,1657,285
20240109,130400,957968449,1657,1658,1658,1657,1706
20240109,130300,955140507,1651,1651,1651,1651,0
20240109,130200,955140507,1651,1652,1652,1651,991
20240109,130100,953504304,1653,1653,1653,1653,300
20240109,130000,953008404,1653,1659,1659,1650,3708
20240109,125900,946888292,1660,1655,1660,1651,26497
20240109,125800,903021206,1655,1655,1655,1654,2327
20240109,125700,899170193,1654,1655,1655,1654,4729
20240109,125600,891343847,1656,1655,1656,1655,3547
20240109,125500,885473025,1655,1655,1655,1655,1885
20240109,125400,882353350,1654,1655,1656,1654,3392
20240109,125300,876742569,1655,1656,1656,1654,718
20240109,125200,875554291,1656,1657,1657,1656,2245
20240109,125100,871836560,1656,1657,1658,1656,1556
20240109,125000,869258876,1657,1658,1658,1656,2174
20240109,124900,865656650,1658,1658,1658,1658,3
20240109,124800,865651676,1658,1654,1658,1654,4593
20240109,124700,858046726,1654,1654,1654,1654,0
20240109,124600,858046726,1654,1655,1655,1654,1790
20240109,124500,855086060,1655,1655,1655,1654,3186
20240109,124400,849814413,1656,1655,1657,1655,21
20240109,124300,849779640,1658,1655,1658,1655,6945
20240109,124200,838273941,1656,1656,1656,1656,0
20240109,124100,838273941,1656,1655,1656,1650,8260
20240109,124000,824621323,1655,1654,1655,1654,9629
20240109,123900,808690606,1654,1653,1654,1653,1097
20240109,123800,806877263,1653,1655,1655,1653,941
20240109,123700,805320878,1655,1654,1655,1653,4040
20240109,123600,798639059,1654,1654,1655,1654,988
20240109,123500,797004905,1654,1653,1654,1653,2512
20240109,123400,792850504,1654,1655,1655,1653,77
20240109,123300,792723100,1656,1652,1656,1652,14189
20240109,123200,769254197,1652,1652,1652,1652,600
20240109,123100,768262997,1652,1651,1652,1651,377
20240109,123000,767640560,1650,1651,1652,1650,7587
20240109,122900,755117627,1651,1651,1651,1651,1100
20240109,122800,753301527,1651,1651,1651,1651,7
20240109,122700,753289970,1652,1651,1652,1651,1050
20240109,122600,751556370,1652,1653,1653,1652,5
20240109,122500,751548109,1652,1653,1653,1652,798
20240109,122400,750229810,1653,1653,1653,1652,383
20240109,122300,749596811,1652,1652,1652,1652,1914
20240109,122200,746434883,1653,1653,1653,1653,2285
20240109,122100,742657778,1654,1653,1654,1653,1678
20240109,122000,739883954,1653,1653,1653,1652,5323
20240109,121900,731090035,1653,1653,1654,1653,2257
20240109,121800,727359203,1653,1653,1653,1653,304
20240109,121700,726856691,1653,1652,1653,1652,320
20240109,121600,726328037,1652,1652,1652,1651,2230
20240109,121500,722644078,1652,1652,1652,1652,341
20240109,121400,722080746,1652,1650,1652,1650,3611
20240109,121300,716116203,1652,1647,1652,1647,95628
20240109,121200,558590769,1647,1646,1647,1646,7334
20240109,121100,546511801,1644,1644,1647,1644,19449
20240109,121000,514479488,1644,1644,1644,1644,204
20240109,120900,514144112,1645,1646,1646,1645,1217
20240109,120800,512142132,1646,1646,1646,1646,849
20240109,120700,510744678,1647,1646,1647,1646,115
20240109,120600,510555338,1646,1646,1646,1646,41
20240109,120500,510487852,1646,1647,1647,1646,189
20240109,120400,510176748,1647,1647,1647,1647,5343
20240109,120300,501376827,1647,1646,1647,1644,325
20240109,120200,500841967,1646,1646,1646,1646,271
20240109,120100,500395901,1646,1646,1646,1646,19
20240109,120000,500364627,1645,1645,1645,1645,5259
20240109,115900,491713572,1645,1646,1646,1645,1095
20240109,115800,489912280,1646,1646,1646,1646,2505
20240109,115700,485789050,1646,1646,1646,1646,45
20240109,115600,485714980,1646,1646,1646,1646,1500
20240109,115500,483245980,1645,1646,1646,1645,55
20240109,115400,483155454,1646,1646,1646,1646,304
20240109,115300,482655070,1646,1646,1646,1646,76
20240109,115200,482529974,1646,1647,1647,1646,151
20240109,115100,482281318,1647,1647,1647,1647,11
20240109,115000,482263201,1647,1647,1647,1647,37
20240109,114900,482202262,1647,1646,1647,1646,2869
20240109,114800,477477045,1646,1646,1646,1646,0
20240109,114700,477477045,1646,1646,1646,1646,764
20240109,114600,476219501,1646,1645,1646,1645,131
20240109,114500,476003885,1645,1646,1646,1645,1033
20240109,114400,474304599,1647,1644,1647,1644,12628
20240109,114300,453511870,1644,1644,1644,1644,33
20240109,114200,453457618,1644,1644,1644,1644,0
20240109,114100,453457618,1644,1643,1644,1643,194
20240109,114000,453138776,1643,1643,1643,1643,100
20240109,113900,452974476,1643,1643,1643,1643,10
20240109,113800,452958046,1644,1643,1644,1643,100
20240109,113700,452793666,1643,1644,1644,1643,835
20240109,113600,451421738,1644,1644,1644,1644,3
20240109,113500,451416806,1643,1646,1646,1643,11
20240109,113400,451398703,1646,1646,1646,1646,3
20240109,113300,451393765,1642,1643,1646,1642,6084
20240109,113200,441389618,1643,1643,1643,1643,20
20240109,113100,441356758,1643,1643,1643,1643,24
20240109,113000,441317326,1643,1642,1643,1642,11
20240109,112900,441299257,1642,1642,1642,1642,433
20240109,112800,440588271,1642,1642,1642,1642,2
20240109,112700,440584987,1643,1643,1643,1640,564
20240109,112600,439658486,1643,1642,1643,1640,3999
20240109,112500,433098405,1642,1643,1643,1642,129
20240109,112400,432886580,1642,1642,1642,1642,0
20240109,112300,432886580,1642,1642,1642,1642,2
20240109,112200,432883296,1642,1642,1642,1642,117
20240109,112100,432691182,1642,1642,1642,1642,486
20240109,112000,431893170,1642,1642,1642,1642,276
20240109,111900,431439978,1642,1642,1642,1641,205
20240109,111800,431103445,1643,1643,1643,1643,0
20240109,111700,431103445,1643,1643,1643,1643,0
20240109,111600,431103445,1643,1642,1643,1642,54
20240109,111500,431014776,1642,1642,1642,1642,119
20240109,111400,430819378,1641,1641,1641,1641,1
20240109,111300,430817737,1640,1641,1641,1640,1439
20240109,111200,428457117,1641,1641,1641,1641,1
20240109,111100,428455476,1641,1643,1643,1641,12
20240109,111000,428435764,1643,1642,1643,1642,1556
20240109,110900,425880792,1643,1643,1643,1643,343
20240109,110800,425317243,1643,1643,1643,1643,0
20240109,110700,425317243,1643,1643,1643,1643,1
20240109,110600,425315600,1643,1643,1643,1643,130
20240109,110500,425102010,1643,1643,1643,1643,0
20240109,110400,425102010,1643,1643,1643,1643,100
20240109,110300,424937710,1643,1644,1645,1643,1178
20240109,110200,423001237,1644,1645,1646,1642,2981
20240109,110100,418103559,1645,1644,1645,1643,694
20240109,110000,416962152,1645,1645,1645,1643,1997
20240109,105900,413680680,1644,1644,1644,1644,241
20240109,105800,413284476,1644,1645,1645,1644,1348
20240109,105700,411067954,1645,1645,1645,1644,111
20240109,105600,410885369,1644,1644,1644,1644,120
20240109,105500,410688089,1645,1645,1645,1645,193
20240109,105400,410370604,1644,1645,1645,1644,402
20240109,105300,409709415,1644,1644,1644,1644,0
20240109,105200,409709415,1644,1644,1644,1644,161
20240109,105100,409444731,1644,1642,1644,1642,441
20240109,105000,408720127,1642,1643,1643,1642,100
20240109,104900,408555877,1644,1640,1644,1640,141
20240109,104800,408324437,1640,1641,1641,1640,616
20240109,104700,407313896,1641,1643,1644,1641,514
20240109,104600,406470333,1643,1643,1643,1643,50
20240109,104500,406388183,1641,1641,1641,1641,12
20240109,104400,406368491,1642,1642,1642,1642,26
20240109,104300,406325799,1642,1642,1642,1642,739
20240109,104200,405112361,1642,1642,1642,1642,1018
20240109,104100,403440805,1642,1642,1642,1642,10
20240109,104000,403424385,1642,1642,1642,1642,5
20240109,103900,403416175,1642,1642,1642,1642,71
20240109,103800,403299593,1642,1642,1642,1642,34
20240109,103700,403243765,1642,1642,1642,1642,87
20240109,103600,403100911,1642,1640,1642,1640,1777
20240109,103500,400183177,1640,1640,1640,1640,135
20240109,103400,399961777,1640,1641,1641,1640,1015
20240109,103300,398296177,1641,1642,1642,1641,580
20240109,103200,397344295,1642,1642,1642,1642,1312
20240109,103100,395189991,1642,1643,1643,1642,240
20240109,103000,394795817,1643,1644,1644,1643,114
20240109,102900,394608465,1644,1645,1645,1644,4331
20240109,102800,387483975,1646,1646,1646,1646,42
20240109,102700,387414843,1646,1647,1647,1646,83
20240109,102600,387278223,1646,1645,1647,1645,209
20240109,102500,386934334,1645,1647,1647,1643,762
20240109,102400,385681593,1644,1645,1645,1644,372
20240109,102300,385069702,1647,1645,1647,1644,719
20240109,102200,383886728,1644,1644,1644,1643,1379
20240109,102100,381620010,1644,1644,1644,1643,1801
20240109,102000,378659167,1644,1643,1646,1643,255
20240109,101900,378240189,1643,1643,1643,1642,15
20240109,101800,378215551,1643,1639,1646,1639,22
20240109,101700,378179434,1639,1644,1644,1639,3544
20240109,101600,372365288,1645,1647,1647,1645,669
20240109,101500,371263456,1646,1646,1648,1646,8206
20240109,101400,357748978,1646,1645,1646,1644,35
20240109,101300,357691396,1646,1646,1646,1645,120
20240109,101200,357493880,1644,1647,1647,1644,5202
20240109,101100,348934709,1647,1647,1647,1647,27
20240109,101000,348890240,1646,1647,1647,1646,1501
20240109,100900,346418563,1647,1645,1647,1645,286
20240109,100800,345948034,1645,1644,1645,1644,1060
20240109,100700,344204337,1645,1644,1645,1644,202
20240109,100600,343872242,1644,1644,1644,1643,1066
20240109,100500,342120764,1644,1643,1644,1643,518
20240109,100400,341269540,1643,1645,1645,1643,718
20240109,100300,340089141,1645,1645,1645,1645,6
20240109,100200,340079271,1645,1644,1645,1643,1026
20240109,100100,338392626,1644,1643,1644,1643,2242
20240109,100000,334708960,1642,1644,1644,1642,2961
20240109,095900,329842347,1645,1645,1645,1644,506
20240109,095800,329010195,1645,1644,1645,1644,2174
20240109,095700,325435534,1644,1643,1644,1643,552
20240109,095600,324528047,1643,1643,1644,1643,1412
20240109,095500,322207369,1643,1640,1643,1640,3104
20240109,095400,317114426,1640,1636,1643,1636,4388
20240109,095300,309921803,1637,1636,1637,1630,1918
20240109,095200,306791361,1635,1635,1636,1635,11
20240109,095100,306773367,1636,1636,1637,1636,101
20240109,095000,306608032,1637,1637,1637,1628,54876
20240109,094900,217177663,1637,1637,1637,1637,3028
20240109,094800,212220827,1637,1638,1638,1637,144
20240109,094700,211984968,1639,1637,1639,1636,880
20240109,094600,210544373,1636,1637,1637,1636,457
20240109,094500,209796557,1637,1636,1637,1636,414
20240109,094400,209118846,1636,1637,1637,1636,210
20240109,094300,208775077,1637,1637,1637,1637,111
20240109,094200,208593370,1637,1637,1637,1637,24
20240109,094100,208554082,1633,1637,1637,1633,4478
20240109,094000,201233128,1637,1637,1637,1636,6718
20240109,093900,190235764,1637,1637,1637,1634,814
20240109,093800,188904923,1634,1637,1637,1634,3126
20240109,093700,183795420,1637,1637,1637,1637,197
20240109,093600,183472931,1635,1638,1638,1635,3016
20240109,093500,178540637,1640,1639,1640,1637,213
20240109,093400,178191919,1635,1637,1637,1635,2100
20240109,093300,174754931,1637,1636,1637,1636,1769
20240109,093200,171859089,1636,1638,1638,1635,9111
20240109,093100,156944341,1639,1640,1640,1638,1170
20240109,093000,155026211,1640,1640,1640,1638,1380
20240109,092900,152765012,1639,1639,1640,1639,643
20240109,092800,151711124,1639,1640,1640,1639,426
20240109,092700,151012900,1640,1638,1640,1638,144
20240109,092600,150776960,1638,1639,1640,1638,2002
20240109,092500,147496415,1639,1643,1643,1639,8693
20240109,092400,133229889,1644,1643,1644,1643,1086
20240109,092300,131445091,1643,1643,1643,1643,327
20240109,092200,130907830,1643,1644,1644,1643,223
20240109,092100,130541220,1644,1643,1644,1643,74
20240109,092000,130419627,1643,1643,1643,1643,141
20240109,091900,130187964,1642,1644,1644,1642,1046
20240109,091800,128469408,1643,1642,1643,1642,2386
20240109,091700,124549444,1642,1641,1642,1640,744
20240109,091600,123328698,1641,1641,1643,1641,2843
20240109,091500,118659096,1642,1641,1642,1641,357
20240109,091400,118073204,1641,1641,1641,1639,1682
20240109,091300,115315863,1641,1640,1641,1640,611
20240109,091200,114313820,1640,1640,1640,1640,143
20240109,091100,114079300,1640,1641,1641,1638,3122
20240109,091000,108963373,1641,1643,1644,1640,2364
20240109,090900,105081102,1643,1644,1644,1643,1909
20240109,090800,101943745,1644,1638,1644,1638,2460
20240109,090700,97910263,1638,1641,1641,1638,767
20240109,090600,96653206,1640,1647,1647,1639,1223
20240109,090500,94640370,1647,1636,1647,1636,4764
20240109,090400,86834612,1636,1633,1636,1629,7009
20240109,090300,75388936,1634,1635,1636,1627,7929
20240109,090200,62472767,1635,1644,1648,1630,13189
20240109,090100,40908471,1644,1652,1652,1643,12054
20240109,090000,21055958,1654,1650,1654,1650,12700