stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185900,2093220655,1919,1919,1919,1919,13733
20240109,185800,2093220655,1919,1919,1919,1919,0
20240109,185700,2093220655,1919,1919,1919,1919,0
20240109,185600,2093220655,1919,1919,1919,1919,0
20240109,185500,2093220655,1919,1919,1919,1919,0
20240109,185400,2093220655,1919,1919,1919,1919,0
20240109,185300,2093220655,1919,1919,1919,1919,0
20240109,185200,2093220655,1919,1919,1919,1919,0
20240109,185100,2093220655,1919,1919,1919,1919,0
20240109,185000,2093220655,1919,1919,1919,1919,0
20240109,184900,2093220655,1919,1919,1919,1919,0
20240109,184800,2093220655,1919,1919,1919,1919,0
20240109,184700,2093220655,1919,1919,1919,1919,0
20240109,184600,2093220655,1919,1919,1919,1919,0
20240109,184500,2093220655,1919,1919,1919,1919,0
20240109,184400,2093220655,1919,1919,1919,1919,0
20240109,184300,2093220655,1919,1919,1919,1919,0
20240109,184200,2093220655,1919,1919,1919,1919,0
20240109,184100,2093220655,1919,1919,1919,1919,0
20240109,184000,2093220655,1919,1919,1919,1919,0
20240109,183900,2093220655,1919,1919,1919,1919,0
20240109,183800,2093220655,1919,1919,1919,1919,0
20240109,183700,2093220655,1919,1919,1919,1919,0
20240109,183600,2093220655,1919,1919,1919,1919,0
20240109,183500,2093220655,1919,1919,1919,1919,0
20240109,183400,2093220655,1919,1919,1919,1919,0
20240109,183300,2093220655,1919,1919,1919,1919,0
20240109,183200,2093220655,1919,1919,1919,1919,0
20240109,183100,2093220655,1919,1919,1919,1919,0
20240109,183000,2093220655,1919,1919,1919,1919,0
20240109,182900,2093220655,1919,1919,1919,1919,13733
20240109,182800,2093220655,1919,1919,1919,1919,0
20240109,182700,2093220655,1919,1919,1919,1919,0
20240109,182600,2093220655,1919,1919,1919,1919,0
20240109,182500,2093220655,1919,1919,1919,1919,0
20240109,182400,2093220655,1919,1919,1919,1919,0
20240109,182300,2093220655,1919,1919,1919,1919,0
20240109,182200,2093220655,1919,1919,1919,1919,0
20240109,182100,2093220655,1919,1919,1919,1919,0
20240109,182000,2093220655,1919,1919,1919,1919,0
20240109,181900,2093220655,1919,1919,1919,1919,0
20240109,181800,2093220655,1919,1919,1919,1919,0
20240109,181700,2093220655,1919,1919,1919,1919,0
20240109,181600,2093220655,1919,1919,1919,1919,0
20240109,181500,2093220655,1919,1919,1919,1919,0
20240109,181400,2093220655,1919,1919,1919,1919,0
20240109,181300,2093220655,1919,1919,1919,1919,0
20240109,181200,2093220655,1919,1919,1919,1919,0
20240109,181100,2093220655,1919,1919,1919,1919,0
20240109,181000,2093220655,1919,1919,1919,1919,0
20240109,180900,2093220655,1919,1919,1919,1919,0
20240109,180800,2093220655,1919,1919,1919,1919,0
20240109,180700,2093220655,1919,1919,1919,1919,0
20240109,180600,2093220655,1919,1919,1919,1919,0
20240109,180500,2093220655,1919,1919,1919,1919,0
20240109,180400,2093220655,1919,1919,1919,1919,0
20240109,180300,2093220655,1919,1919,1919,1919,0
20240109,180200,2093220655,1919,1919,1919,1919,0
20240109,180100,2093220655,1919,1919,1919,1919,0
20240109,180000,2093220655,1919,1919,1919,1919,0
20240109,175900,2093220655,1919,1919,1919,1919,13733
20240109,175800,2093220655,1919,1919,1919,1919,0
20240109,175700,2093220655,1919,1919,1919,1919,0
20240109,175600,2093220655,1919,1919,1919,1919,0
20240109,175500,2093220655,1919,1919,1919,1919,0
20240109,175400,2093220655,1919,1919,1919,1919,0
20240109,175300,2093220655,1919,1919,1919,1919,0
20240109,175200,2093220655,1919,1919,1919,1919,0
20240109,175100,2093220655,1919,1919,1919,1919,0
20240109,175000,2093220655,1919,1919,1919,1919,0
20240109,174900,2093220655,1919,1919,1919,1919,0
20240109,174800,2093220655,1919,1919,1919,1919,0
20240109,174700,2093220655,1919,1919,1919,1919,0
20240109,174600,2093220655,1919,1919,1919,1919,0
20240109,174500,2093220655,1919,1919,1919,1919,0
20240109,174400,2093220655,1919,1919,1919,1919,0
20240109,174300,2093220655,1919,1919,1919,1919,0
20240109,174200,2093220655,1919,1919,1919,1919,0
20240109,174100,2093220655,1919,1919,1919,1919,0
20240109,174000,2093220655,1919,1919,1919,1919,0
20240109,173900,2093220655,1919,1919,1919,1919,0
20240109,173800,2093220655,1919,1919,1919,1919,0
20240109,173700,2093220655,1919,1919,1919,1919,0
20240109,173600,2093220655,1919,1919,1919,1919,0
20240109,173500,2093220655,1919,1919,1919,1919,0
20240109,173400,2093220655,1919,1919,1919,1919,0
20240109,173300,2093220655,1919,1919,1919,1919,0
20240109,173200,2093220655,1919,1919,1919,1919,0
20240109,173100,2093220655,1919,1919,1919,1919,0
20240109,173000,2093220655,1919,1919,1919,1919,0
20240109,172900,2093220655,1919,1919,1919,1919,13733
20240109,172800,2093220655,1919,1919,1919,1919,0
20240109,172700,2093220655,1919,1919,1919,1919,0
20240109,172600,2093220655,1919,1919,1919,1919,0
20240109,172500,2093220655,1919,1919,1919,1919,0
20240109,172400,2093220655,1919,1919,1919,1919,0
20240109,172300,2093220655,1919,1919,1919,1919,0
20240109,172200,2093220655,1919,1919,1919,1919,0
20240109,172100,2093220655,1919,1919,1919,1919,0
20240109,172000,2093220655,1919,1919,1919,1919,0
20240109,171900,2093220655,1919,1919,1919,1919,0
20240109,171800,2093220655,1919,1919,1919,1919,0
20240109,171700,2093220655,1919,1919,1919,1919,0
20240109,171600,2093220655,1919,1919,1919,1919,0
20240109,171500,2093220655,1919,1919,1919,1919,0
20240109,171400,2093220655,1919,1919,1919,1919,0
20240109,171300,2093220655,1919,1919,1919,1919,0
20240109,171200,2093220655,1919,1919,1919,1919,0
20240109,171100,2093220655,1919,1919,1919,1919,0
20240109,171000,2093220655,1919,1919,1919,1919,0
20240109,170900,2093220655,1919,1919,1919,1919,0
20240109,170800,2093220655,1919,1919,1919,1919,0
20240109,170700,2093220655,1919,1919,1919,1919,0
20240109,170600,2093220655,1919,1919,1919,1919,0
20240109,170500,2093220655,1919,1919,1919,1919,0
20240109,170400,2093220655,1919,1919,1919,1919,0
20240109,170300,2093220655,1919,1919,1919,1919,0
20240109,170200,2093220655,1919,1919,1919,1919,0
20240109,170100,2093220655,1919,1919,1919,1919,0
20240109,170000,2093220655,1919,1919,1919,1919,0
20240109,165900,2093220655,1919,1919,1919,1919,13733
20240109,165800,2093220655,1919,1919,1919,1919,0
20240109,165700,2093220655,1919,1919,1919,1919,0
20240109,165600,2093220655,1919,1919,1919,1919,0
20240109,165500,2093220655,1919,1919,1919,1919,0
20240109,165400,2093220655,1919,1919,1919,1919,0
20240109,165300,2093220655,1919,1919,1919,1919,0
20240109,165200,2093220655,1919,1919,1919,1919,0
20240109,165100,2093220655,1919,1919,1919,1919,0
20240109,165000,2093220655,1919,1919,1919,1919,0
20240109,164900,2093220655,1919,1919,1919,1919,0
20240109,164800,2093220655,1919,1919,1919,1919,0
20240109,164700,2093220655,1919,1919,1919,1919,0
20240109,164600,2093220655,1919,1919,1919,1919,0
20240109,164500,2093220655,1919,1919,1919,1919,0
20240109,164400,2093220655,1919,1919,1919,1919,0
20240109,164300,2093220655,1919,1919,1919,1919,0
20240109,164200,2093220655,1919,1919,1919,1919,0
20240109,164100,2093220655,1919,1919,1919,1919,0
20240109,164000,2093220655,1919,1919,1919,1919,0
20240109,163900,2093220655,1919,1919,1919,1919,0
20240109,163800,2093220655,1919,1919,1919,1919,0
20240109,163700,2093220655,1919,1919,1919,1919,0
20240109,163600,2093220655,1919,1919,1919,1919,0
20240109,163500,2093220655,1919,1919,1919,1919,0
20240109,163400,2093220655,1919,1919,1919,1919,0
20240109,163300,2093220655,1919,1919,1919,1919,0
20240109,163200,2093220655,1919,1919,1919,1919,0
20240109,163100,2093220655,1919,1919,1919,1919,0
20240109,163000,2093220655,1919,1919,1919,1919,0
20240109,162900,2093220655,1919,1919,1919,1919,13733
20240109,162800,2093220655,1919,1919,1919,1919,0
20240109,162700,2093220655,1919,1919,1919,1919,0
20240109,162600,2093220655,1919,1919,1919,1919,0
20240109,162500,2093220655,1919,1919,1919,1919,0
20240109,162400,2093220655,1919,1919,1919,1919,0
20240109,162300,2093220655,1919,1919,1919,1919,0
20240109,162200,2093220655,1919,1919,1919,1919,0
20240109,162100,2093220655,1919,1919,1919,1919,0
20240109,162000,2093220655,1919,1919,1919,1919,0
20240109,161900,2093220655,1919,1919,1919,1919,0
20240109,161800,2093220655,1919,1919,1919,1919,0
20240109,161700,2093220655,1919,1919,1919,1919,0
20240109,161600,2093220655,1919,1919,1919,1919,0
20240109,161500,2093220655,1919,1919,1919,1919,0
20240109,161400,2093220655,1919,1919,1919,1919,0
20240109,161300,2093220655,1919,1919,1919,1919,0
20240109,161200,2093220655,1919,1919,1919,1919,0
20240109,161100,2093220655,1919,1919,1919,1919,0
20240109,161000,2093220655,1919,1919,1919,1919,0
20240109,160900,2093220655,1919,1919,1919,1919,0
20240109,160800,2093220655,1919,1919,1919,1919,0
20240109,160700,2093220655,1919,1919,1919,1919,0
20240109,160600,2093220655,1919,1919,1919,1919,0
20240109,160500,2093220655,1919,1919,1919,1919,0
20240109,160400,2093220655,1919,1919,1919,1919,0
20240109,160300,2093220655,1919,1919,1919,1919,0
20240109,160200,2093220655,1919,1919,1919,1919,0
20240109,160100,2093220655,1919,1919,1919,1919,0
20240109,160000,2093220655,1919,1919,1919,1919,0
20240109,155900,2093220655,1919,1919,1919,1919,13733
20240109,155800,2093220655,1919,1919,1919,1919,0
20240109,155700,2093220655,1919,1919,1919,1919,0
20240109,155600,2093220655,1919,1919,1919,1919,0
20240109,155500,2093220655,1919,1919,1919,1919,0
20240109,155400,2093220655,1919,1919,1919,1919,0
20240109,155300,2093220655,1919,1919,1919,1919,0
20240109,155200,2093220655,1919,1919,1919,1919,0
20240109,155100,2093220655,1919,1919,1919,1919,0
20240109,155000,2093220655,1919,1919,1919,1919,0
20240109,154900,2093220655,1919,1919,1919,1919,0
20240109,154800,2093220655,1919,1919,1919,1919,0
20240109,154700,2093220655,1919,1919,1919,1919,0
20240109,154600,2093220655,1919,1919,1919,1919,0
20240109,154500,2093220655,1919,1919,1919,1919,0
20240109,154400,2093220655,1919,1919,1919,1919,0
20240109,154300,2093220655,1919,1919,1919,1919,0
20240109,154200,2093220655,1919,1919,1919,1919,0
20240109,154100,2093220655,1919,1919,1919,1919,0
20240109,154000,2093220655,1919,1919,1919,1919,0
20240109,153900,2093220655,1919,1919,1919,1919,0
20240109,153800,2093220655,1919,1919,1919,1919,0
20240109,153700,2093220655,1919,1919,1919,1919,0
20240109,153600,2093220655,1919,1919,1919,1919,0
20240109,153500,2093220655,1919,1919,1919,1919,0
20240109,153400,2093220655,1919,1919,1919,1919,0
20240109,153300,2093220655,1919,1919,1919,1919,0
20240109,153200,2093220655,1919,1919,1919,1919,0
20240109,153100,2093220655,1919,1919,1919,1919,0
20240109,153000,2093220655,1919,1919,1919,1919,13733
20240109,152900,2066867028,1920,1920,1920,1920,0
20240109,152800,2066867028,1920,1920,1920,1920,0
20240109,152700,2066867028,1920,1920,1920,1920,0
20240109,152600,2066867028,1920,1920,1920,1920,0
20240109,152500,2066867028,1920,1920,1920,1920,0
20240109,152400,2066867028,1920,1920,1920,1920,0
20240109,152300,2066867028,1920,1920,1920,1920,0
20240109,152200,2066867028,1920,1920,1920,1920,0
20240109,152100,2066867028,1920,1920,1920,1920,0
20240109,152000,2066867028,1920,1920,1920,1920,0
20240109,151900,2066867028,1920,1914,1921,1913,1586
20240109,151800,2063828843,1922,1914,1923,1913,4798
20240109,151700,2054646034,1924,1926,1927,1914,5578
20240109,151600,2043916390,1927,1911,1929,1910,17219
20240109,151500,2010883562,1915,1909,1919,1909,9604
20240109,151400,1992502182,1911,1909,1912,1907,5129
20240109,151300,1982701664,1910,1907,1911,1905,7288
20240109,151200,1968787744,1907,1907,1908,1901,1825
20240109,151100,1965306691,1907,1898,1907,1898,21072
20240109,151000,1925233168,1899,1899,1900,1898,325
20240109,150900,1924616004,1899,1900,1900,1899,332
20240109,150800,1923985510,1901,1897,1901,1895,4780
20240109,150700,1914910820,1897,1896,1897,1895,7374
20240109,150600,1900936322,1895,1897,1897,1895,5000
20240109,150500,1891457320,1900,1900,1900,1900,285
20240109,150400,1890915820,1900,1900,1900,1900,5558
20240109,150300,1880355620,1900,1900,1900,1900,108
20240109,150200,1880150420,1900,1900,1902,1899,3802
20240109,150100,1872923543,1900,1899,1900,1896,51
20240109,150000,1872826741,1901,1901,1901,1901,4
20240109,145900,1872819137,1901,1901,1901,1901,2
20240109,145800,1872815335,1900,1899,1900,1896,4149
20240109,145700,1864935734,1899,1899,1899,1899,0
20240109,145600,1864935734,1899,1898,1899,1898,103
20240109,145500,1864740239,1899,1900,1900,1899,732
20240109,145400,1863349934,1901,1900,1901,1900,1178
20240109,145300,1861110747,1900,1900,1900,1900,303
20240109,145200,1860535047,1900,1900,1900,1895,59
20240109,145100,1860423117,1894,1895,1895,1894,50
20240109,145000,1860328407,1900,1900,1900,1900,101
20240109,144900,1860136507,1893,1901,1901,1893,121
20240109,144800,1859907416,1900,1894,1901,1894,2569
20240109,144700,1855041264,1902,1904,1904,1895,5210
20240109,144600,1845163132,1904,1904,1904,1904,125
20240109,144500,1844925132,1905,1901,1907,1900,15920
20240109,144400,1814620226,1900,1901,1901,1900,263
20240109,144300,1814120525,1903,1898,1903,1898,7315
20240109,144200,1800209938,1899,1898,1899,1898,3
20240109,144100,1800204243,1902,1901,1902,1901,500
20240109,144000,1799253337,1901,1889,1901,1889,1023
20240109,143900,1797320634,1901,1900,1902,1890,2832
20240109,143800,1791959765,1900,1890,1900,1890,1338
20240109,143700,1789422890,1890,1899,1899,1890,2075
20240109,143600,1785501050,1900,1900,1903,1900,2214
20240109,143500,1781291346,1900,1894,1900,1888,5014
20240109,143400,1771799189,1894,1896,1896,1886,5025
20240109,143300,1762294424,1896,1881,1896,1881,6001
20240109,143200,1750948423,1880,1884,1895,1880,15352
20240109,143100,1721998132,1884,1884,1884,1884,2
20240109,143000,1721994364,1884,1885,1886,1884,3160
20240109,142900,1716039765,1885,1883,1885,1883,5002
20240109,142800,1706615974,1876,1876,1876,1876,477
20240109,142700,1705721122,1873,1883,1883,1873,2927
20240109,142600,1700235743,1874,1884,1884,1874,43
20240109,142500,1700155151,1876,1876,1876,1876,278
20240109,142400,1699633623,1876,1876,1876,1876,3412
20240109,142300,1693232711,1887,1873,1887,1872,4359
20240109,142200,1685058849,1882,1879,1882,1879,2506
20240109,142100,1680343862,1870,1868,1870,1868,5450
20240109,142000,1670153262,1870,1870,1870,1870,0
20240109,141900,1670153262,1870,1870,1870,1870,277
20240109,141800,1669635272,1868,1868,1868,1868,1245
20240109,141700,1667309612,1881,1870,1881,1867,17277
20240109,141600,1634962975,1884,1873,1886,1870,16009
20240109,141500,1605017546,1873,1889,1893,1873,7802
20240109,141400,1590320773,1889,1876,1889,1869,17955
20240109,141300,1556582032,1876,1874,1877,1874,3558
20240109,141200,1549907170,1875,1874,1876,1865,3052
20240109,141100,1544214772,1876,1872,1876,1864,1707
20240109,141000,1541015954,1864,1873,1873,1864,4000
20240109,140900,1533550327,1874,1866,1874,1861,501
20240109,140800,1532617073,1865,1862,1865,1862,201
20240109,140700,1532242691,1862,1866,1866,1862,204
20240109,140600,1531862534,1871,1871,1871,1871,0
20240109,140500,1531862534,1871,1871,1871,1871,500
20240109,140400,1530927034,1877,1863,1877,1862,1235
20240109,140300,1528613076,1863,1863,1863,1863,1
20240109,140200,1528611213,1868,1868,1877,1868,1739
20240109,140100,1525356720,1860,1870,1876,1860,5412
20240109,140000,1515261506,1870,1870,1870,1870,761
20240109,135900,1513838436,1870,1870,1870,1870,1
20240109,135800,1513836566,1870,1866,1870,1866,6193
20240109,135700,1502265270,1867,1867,1867,1867,0
20240109,135600,1502265270,1867,1867,1867,1867,305
20240109,135500,1501695835,1868,1864,1868,1864,3312
20240109,135400,1495516214,1864,1862,1864,1856,3357
20240109,135300,1489284397,1864,1864,1864,1864,11
20240109,135200,1489263893,1864,1857,1864,1857,1147
20240109,135100,1487133907,1864,1865,1865,1864,207
20240109,135000,1486747952,1865,1857,1865,1857,363
20240109,134900,1486072573,1865,1865,1865,1865,3
20240109,134800,1486066978,1858,1858,1858,1858,1149
20240109,134700,1483932136,1866,1857,1866,1856,3384
20240109,134600,1477622005,1863,1857,1864,1856,678
20240109,134500,1476362574,1858,1860,1860,1858,1018
20240109,134400,1474471128,1865,1865,1865,1865,12
20240109,134300,1474448748,1866,1866,1866,1866,18
20240109,134200,1474415160,1858,1858,1858,1858,2000
20240109,134100,1470699160,1867,1865,1867,1865,1002
20240109,134000,1468829046,1865,1856,1866,1856,3464
20240109,133900,1462398762,1856,1866,1866,1856,274
20240109,133800,1461889768,1867,1867,1867,1867,0
20240109,133700,1461889768,1867,1867,1867,1867,112
20240109,133600,1461680664,1867,1867,1867,1867,1308
20240109,133500,1459238628,1867,1866,1867,1866,16
20240109,133400,1459208767,1867,1859,1867,1859,1382
20240109,133300,1456629735,1859,1859,1859,1859,2848
20240109,133200,1451335303,1860,1857,1860,1857,5412
20240109,133100,1441274429,1852,1857,1858,1852,461
20240109,133000,1440418507,1858,1852,1858,1850,7776
20240109,132900,1425998677,1850,1852,1852,1850,749
20240109,132800,1424611569,1848,1849,1849,1848,6614
20240109,132700,1412387530,1849,1849,1849,1849,10
20240109,132600,1412369040,1852,1852,1852,1852,0
20240109,132500,1412369040,1852,1853,1853,1852,1709
20240109,132400,1409203763,1854,1854,1854,1853,58
20240109,132300,1409096232,1850,1850,1850,1850,500
20240109,132200,1408171232,1855,1853,1855,1853,3227
20240109,132100,1402191389,1853,1849,1853,1849,5050
20240109,132000,1392841022,1845,1849,1849,1845,4343
20240109,131900,1384824228,1848,1845,1848,1845,117
20240109,131800,1384608093,1845,1845,1845,1845,960
20240109,131700,1382836893,1845,1848,1848,1845,3283
20240109,131600,1376777411,1846,1846,1846,1846,20
20240109,131500,1376740491,1845,1846,1847,1845,1610
20240109,131400,1373768755,1847,1847,1852,1847,6333
20240109,131300,1362059430,1846,1847,1847,1846,6
20240109,131200,1362048353,1844,1847,1847,1844,1213
20240109,131100,1359809085,1846,1848,1848,1846,3026
20240109,131000,1354222537,1848,1850,1850,1848,406
20240109,130900,1353471646,1853,1855,1855,1853,4248
20240109,130800,1345597706,1855,1853,1855,1853,7251
20240109,130700,1332154956,1853,1848,1853,1846,9539
20240109,130600,1314510288,1851,1852,1852,1851,78
20240109,130500,1314365882,1852,1851,1852,1850,3158
20240109,130400,1308520727,1851,1848,1851,1848,7721
20240109,130300,1294238261,1844,1847,1848,1844,7319
20240109,130200,1280735890,1847,1845,1847,1844,3384
20240109,130100,1274494652,1841,1841,1841,1841,220
20240109,130000,1274089632,1841,1843,1847,1841,1777
20240109,125900,1270813054,1842,1842,1842,1842,510
20240109,125800,1269873634,1842,1839,1842,1838,601
20240109,125700,1268767273,1839,1841,1841,1839,1806
20240109,125600,1265445969,1841,1841,1841,1841,300
20240109,125500,1264893669,1840,1839,1840,1839,7
20240109,125400,1264880791,1839,1839,1839,1839,998
20240109,125300,1263045469,1839,1839,1839,1838,664
20240109,125200,1261825023,1842,1842,1842,1842,100
20240109,125100,1261640823,1842,1841,1842,1839,2075
20240109,125000,1257821166,1839,1840,1840,1836,470
20240109,124900,1256956996,1842,1839,1843,1839,2934
20240109,124800,1251552632,1834,1834,1834,1834,80
20240109,124700,1251405912,1834,1833,1834,1833,349
20240109,124600,1250765915,1830,1832,1832,1830,30268
20240109,124500,1195372415,1833,1833,1833,1833,3033
20240109,124400,1189812926,1833,1834,1834,1833,1174
20240109,124300,1187660827,1834,1834,1834,1834,0
20240109,124200,1187660827,1834,1835,1835,1834,2355
20240109,124100,1183339475,1836,1836,1836,1836,210
20240109,124000,1182953915,1836,1836,1836,1836,994
20240109,123900,1181128931,1836,1836,1836,1836,44
20240109,123800,1181048147,1839,1839,1839,1836,75
20240109,123700,1180910429,1839,1835,1839,1835,379
20240109,123600,1180214564,1835,1837,1837,1835,3328
20240109,123500,1174104495,1837,1837,1837,1837,242
20240109,123400,1173659941,1839,1837,1839,1836,509
20240109,123300,1172725392,1837,1837,1837,1837,1002
20240109,123200,1170884718,1837,1843,1843,1837,6666
20240109,123100,1158636968,1839,1841,1841,1839,1892
20240109,123000,1155157465,1844,1844,1844,1844,2
20240109,122900,1155153777,1845,1844,1845,1844,786
20240109,122800,1153704391,1845,1845,1845,1845,145
20240109,122700,1153436866,1845,1843,1845,1841,2530
20240109,122600,1148772441,1843,1843,1843,1843,511
20240109,122500,1147830668,1843,1843,1843,1843,160
20240109,122400,1147535788,1843,1841,1843,1841,4135
20240109,122300,1139919807,1837,1839,1839,1837,4000
20240109,122200,1132571713,1843,1843,1843,1843,220
20240109,122100,1132166253,1844,1840,1844,1840,6503
20240109,122000,1120189902,1835,1835,1835,1835,194
20240109,121900,1119833912,1835,1836,1836,1834,9086
20240109,121800,1103162978,1840,1836,1840,1835,1791
20240109,121700,1099876126,1836,1840,1840,1836,108
20240109,121600,1099677683,1840,1840,1840,1836,975
20240109,121500,1097886808,1837,1837,1837,1837,69
20240109,121400,1097760055,1840,1837,1840,1837,23
20240109,121300,1097717777,1841,1841,1841,1841,0
20240109,121200,1097717777,1841,1840,1841,1840,1475
20240109,121100,1095002499,1836,1838,1838,1836,4488
20240109,121000,1086759531,1837,1837,1837,1837,6000
20240109,120900,1075737531,1837,1834,1837,1834,686
20240109,120800,1074479131,1835,1835,1835,1835,5
20240109,120700,1074469956,1835,1834,1835,1834,607
20240109,120600,1073356717,1834,1834,1834,1834,663
20240109,120500,1072140775,1838,1838,1838,1838,0
20240109,120400,1072140775,1838,1834,1838,1834,230
20240109,120300,1071718751,1834,1834,1834,1834,3
20240109,120200,1071713249,1834,1834,1834,1834,553
20240109,120100,1070699047,1834,1838,1838,1834,2450
20240109,120000,1066205735,1834,1835,1835,1834,745
20240109,115900,1064839201,1835,1835,1835,1835,359
20240109,115800,1064180436,1835,1835,1835,1835,94
20240109,115700,1064007946,1835,1838,1839,1835,2830
20240109,115600,1058812236,1834,1836,1836,1834,3151
20240109,115500,1053029292,1836,1838,1838,1834,1799
20240109,115400,1049728396,1838,1838,1838,1838,6
20240109,115300,1049717368,1838,1838,1838,1838,10
20240109,115200,1049698988,1838,1839,1839,1838,85
20240109,115100,1049542752,1839,1838,1839,1838,187
20240109,115000,1049198882,1835,1835,1835,1835,2000
20240109,114900,1045528882,1836,1838,1838,1836,84
20240109,114800,1045374562,1839,1838,1839,1838,221
20240109,114700,1044968363,1838,1833,1838,1833,1633
20240109,114600,1041968857,1833,1833,1833,1832,5949
20240109,114500,1031070134,1833,1835,1835,1833,1298
20240109,114400,1028689900,1835,1835,1835,1835,1
20240109,114300,1028688065,1833,1833,1834,1833,2464
20240109,114200,1024171354,1833,1833,1833,1833,902
20240109,114100,1022517988,1835,1835,1835,1835,0
20240109,114000,1022517988,1835,1832,1835,1832,1200
20240109,113900,1020318478,1831,1831,1831,1831,0
20240109,113800,1020318478,1831,1831,1831,1829,3998
20240109,113700,1013000338,1831,1831,1831,1829,522
20240109,113600,1012044560,1831,1830,1831,1830,21
20240109,113500,1012006129,1830,1831,1831,1830,61
20240109,113400,1011894488,1831,1831,1831,1831,207
20240109,113300,1011515471,1830,1826,1830,1826,1501
20240109,113200,1008770911,1825,1827,1827,1824,2383
20240109,113100,1004422894,1824,1827,1827,1824,1015
20240109,113000,1002571492,1827,1827,1827,1824,2351
20240109,112900,998281995,1827,1827,1827,1826,655
20240109,112800,997085350,1827,1827,1827,1827,10
20240109,112700,997067080,1827,1823,1827,1823,883
20240109,112600,995457344,1823,1823,1823,1823,303
20240109,112500,994904975,1821,1821,1823,1821,102
20240109,112400,994719211,1823,1821,1823,1821,131
20240109,112300,994480400,1817,1818,1820,1817,6653
20240109,112200,982386854,1818,1819,1819,1818,1000
20240109,112100,980568248,1819,1819,1819,1817,325
20240109,112000,979977186,1819,1816,1819,1816,6274
20240109,111900,968577578,1817,1817,1817,1816,2172
20240109,111800,964631897,1817,1817,1817,1816,1404
20240109,111700,962081579,1814,1815,1815,1814,2615
20240109,111600,957337934,1814,1816,1818,1814,11864
20240109,111500,935797032,1816,1823,1823,1816,34532
20240109,111400,872930323,1823,1823,1824,1823,2300
20240109,111300,868737411,1823,1825,1825,1823,5121
20240109,111200,859400267,1823,1824,1824,1823,2201
20240109,111100,855387235,1823,1828,1828,1823,2139
20240109,111000,851484582,1829,1828,1829,1828,2515
20240109,110900,846884747,1829,1825,1829,1823,96
20240109,110800,846709664,1822,1827,1827,1822,11023
20240109,110700,826606696,1826,1829,1829,1826,427
20240109,110600,825825731,1825,1827,1830,1824,181
20240109,110500,825494958,1823,1828,1828,1823,14219
20240109,110400,799548310,1828,1827,1828,1827,3097
20240109,110300,793887544,1828,1831,1831,1827,10603
20240109,110200,774495989,1831,1832,1832,1831,4791
20240109,110100,765723657,1831,1833,1833,1831,26
20240109,110000,765676001,1833,1832,1833,1831,1185
20240109,105900,763504985,1833,1834,1834,1833,48
20240109,105800,763417000,1834,1834,1834,1833,903
20240109,105700,761761785,1834,1834,1834,1834,79
20240109,105600,761616899,1834,1830,1834,1830,114
20240109,105500,761407839,1830,1830,1830,1830,50
20240109,105400,761316339,1830,1831,1831,1830,1570
20240109,105300,758443232,1831,1835,1835,1830,1355
20240109,105200,755962328,1836,1836,1837,1831,2461
20240109,105100,751446708,1832,1831,1832,1830,2875
20240109,105000,746184165,1831,1831,1831,1831,1123
20240109,104900,744127952,1830,1833,1834,1830,9237
20240109,104800,727214674,1833,1836,1837,1833,12554
20240109,104700,704183026,1835,1837,1837,1835,2349
20240109,104600,699870299,1837,1839,1839,1837,4717
20240109,104500,691204766,1840,1841,1843,1840,3105
20240109,104400,685488556,1843,1843,1843,1843,5
20240109,104300,685479341,1843,1843,1843,1843,543
20240109,104200,684478592,1843,1843,1847,1843,3244
20240109,104100,678498652,1843,1840,1843,1840,2
20240109,104000,678494969,1837,1837,1837,1836,5453
20240109,103900,668481703,1837,1839,1843,1837,3644
20240109,103800,661786517,1838,1841,1841,1838,14863
20240109,103700,634454559,1843,1841,1843,1841,401
20240109,103600,633716316,1843,1840,1843,1840,85
20240109,103500,633559751,1843,1843,1844,1841,3946
20240109,103400,626287286,1845,1845,1845,1843,58
20240109,103300,626180376,1845,1843,1845,1842,711
20240109,103200,624868691,1845,1842,1845,1842,6
20240109,103100,624857636,1845,1842,1845,1842,8001
20240109,103000,610119791,1842,1837,1842,1837,243
20240109,102900,609673375,1837,1837,1837,1837,515
20240109,102800,608727320,1837,1836,1837,1836,202
20240109,102700,608356446,1837,1835,1837,1835,1115
20240109,102600,606310397,1835,1835,1835,1833,713
20240109,102500,605002922,1834,1835,1835,1834,3248
20240109,102400,599045634,1835,1842,1842,1835,13516
20240109,102300,574191523,1842,1845,1846,1842,3342
20240109,102200,568032983,1845,1843,1846,1843,106
20240109,102100,567837528,1842,1847,1848,1842,10521
20240109,102000,548442470,1848,1848,1848,1848,241
20240109,101900,547997102,1848,1845,1848,1844,186
20240109,101800,547653956,1845,1849,1849,1845,539
20240109,101700,546659345,1843,1843,1843,1843,10
20240109,101600,546640915,1851,1851,1851,1851,9
20240109,101500,546624256,1843,1843,1843,1843,1300
20240109,101400,544228356,1843,1846,1846,1842,11324
20240109,101300,523339888,1846,1847,1851,1846,5399
20240109,101200,513369765,1848,1850,1850,1848,8978
20240109,101100,496770653,1851,1855,1855,1851,2017
20240109,101000,493036234,1851,1851,1855,1851,632
20240109,100900,491866398,1850,1851,1851,1850,1345
20240109,100800,489378128,1850,1851,1851,1850,827
20240109,100700,487847358,1851,1851,1852,1851,370
20240109,100600,487162458,1851,1850,1851,1850,489
20240109,100500,486257549,1850,1850,1850,1850,31
20240109,100400,486200199,1849,1855,1855,1849,2970
20240109,100300,480705202,1855,1855,1855,1855,250
20240109,100200,480241452,1857,1857,1857,1857,2293
20240109,100100,475983351,1857,1857,1857,1851,19938
20240109,100000,439058003,1852,1850,1852,1850,24921
20240109,095900,392933777,1850,1856,1856,1850,6620
20240109,095800,380679038,1856,1856,1856,1856,0
20240109,095700,380679038,1856,1856,1856,1856,51
20240109,095600,380584382,1857,1851,1857,1851,7
20240109,095500,380571401,1851,1852,1857,1851,3961
20240109,095400,373239250,1851,1852,1852,1850,5438
20240109,095300,363173681,1852,1853,1853,1852,5874
20240109,095200,352292208,1853,1854,1854,1853,1637
20240109,095100,349258747,1853,1854,1854,1853,1000
20240109,095000,347405602,1855,1855,1857,1855,174
20240109,094900,347082533,1855,1855,1855,1855,45
20240109,094800,346999058,1855,1855,1855,1855,22
20240109,094700,346958248,1855,1854,1855,1854,1277
20240109,094600,344590570,1854,1854,1854,1854,1301
20240109,094500,342178516,1855,1855,1855,1855,110
20240109,094400,341974466,1855,1855,1855,1854,2375
20240109,094300,337568973,1854,1855,1855,1854,102
20240109,094200,337379850,1855,1855,1855,1855,1533
20240109,094100,334536135,1856,1858,1858,1856,4384
20240109,094000,326396664,1858,1858,1858,1858,724
20240109,093900,325051472,1858,1859,1859,1858,1221
20240109,093800,322782843,1859,1864,1864,1859,540
20240109,093700,321778818,1864,1860,1865,1858,1825
20240109,093600,318385044,1860,1860,1860,1860,1044
20240109,093500,316443204,1856,1856,1857,1856,2195
20240109,093400,312368319,1857,1857,1857,1857,45
20240109,093300,312284754,1852,1852,1852,1852,504
20240109,093200,311351346,1849,1849,1849,1849,895
20240109,093100,309696491,1849,1849,1849,1849,1210
20240109,093000,307459201,1849,1849,1849,1849,260
20240109,092900,306978461,1849,1848,1849,1848,234
20240109,092800,306545989,1852,1850,1852,1848,2106
20240109,092700,302651769,1850,1852,1852,1850,3417
20240109,092600,296327579,1857,1857,1857,1857,233
20240109,092500,295894898,1860,1852,1860,1849,2829
20240109,092400,290660500,1851,1851,1851,1848,2816
20240109,092300,285453441,1851,1852,1852,1849,1208
20240109,092200,283219127,1849,1850,1852,1849,3017
20240109,092100,277638821,1852,1849,1852,1849,824
20240109,092000,276112776,1853,1853,1853,1846,1303
20240109,091900,273701979,1853,1851,1853,1846,6240
20240109,091800,262169880,1854,1854,1854,1850,9392
20240109,091700,244764288,1854,1867,1870,1854,2634
20240109,091600,239870739,1868,1864,1868,1863,2039
20240109,091500,236067692,1864,1858,1865,1857,5788
20240109,091400,225291308,1858,1855,1862,1851,2829
20240109,091300,220027254,1862,1860,1862,1860,574
20240109,091200,218959467,1862,1852,1864,1850,3488
20240109,091100,212491398,1852,1840,1852,1840,3810
20240109,091000,205474365,1846,1839,1846,1838,3063
20240109,090900,199839860,1839,1841,1850,1838,14557
20240109,090800,173056527,1842,1861,1861,1842,21227
20240109,090700,133831036,1861,1863,1863,1852,8557
20240109,090600,117939080,1860,1864,1864,1859,2448
20240109,090500,113387325,1865,1855,1865,1855,3459
20240109,090400,106953591,1855,1854,1859,1850,1584
20240109,090300,104017726,1854,1832,1854,1832,4815
20240109,090200,95126788,1845,1839,1845,1821,14395
20240109,090100,68787339,1839,1873,1879,1830,19094
20240109,090000,33350278,1881,1873,1898,1861,17427