stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,183400,11039234830,2265,2265,2265,2265,74983
20240111,183300,11039234830,2265,2265,2265,2265,0
20240111,183200,11039234830,2265,2265,2265,2265,0
20240111,183100,11039234830,2265,2265,2265,2265,0
20240111,183000,11039234830,2265,2265,2265,2265,0
20240111,182900,11039234830,2265,2265,2265,2265,0
20240111,182800,11039234830,2265,2265,2265,2265,0
20240111,182700,11039234830,2265,2265,2265,2265,0
20240111,182600,11039234830,2265,2265,2265,2265,0
20240111,182500,11039234830,2265,2265,2265,2265,0
20240111,182400,11039234830,2265,2265,2265,2265,0
20240111,182300,11039234830,2265,2265,2265,2265,0
20240111,182200,11039234830,2265,2265,2265,2265,0
20240111,182100,11039234830,2265,2265,2265,2265,0
20240111,182000,11039234830,2265,2265,2265,2265,0
20240111,181900,11039234830,2265,2265,2265,2265,0
20240111,181800,11039234830,2265,2265,2265,2265,0
20240111,181700,11039234830,2265,2265,2265,2265,0
20240111,181600,11039234830,2265,2265,2265,2265,0
20240111,181500,11039234830,2265,2265,2265,2265,0
20240111,181400,11039234830,2265,2265,2265,2265,0
20240111,181300,11039234830,2265,2265,2265,2265,0
20240111,181200,11039234830,2265,2265,2265,2265,0
20240111,181100,11039234830,2265,2265,2265,2265,0
20240111,181000,11039234830,2265,2265,2265,2265,0
20240111,180900,11039234830,2265,2265,2265,2265,0
20240111,180800,11039234830,2265,2265,2265,2265,0
20240111,180700,11039234830,2265,2265,2265,2265,0
20240111,180600,11039234830,2265,2265,2265,2265,0
20240111,180500,11039234830,2265,2265,2265,2265,0
20240111,180400,11039234830,2265,2265,2265,2265,74983
20240111,180300,11039234830,2265,2265,2265,2265,0
20240111,180200,11039234830,2265,2265,2265,2265,0
20240111,180100,11039234830,2265,2265,2265,2265,0
20240111,180000,11039234830,2265,2265,2265,2265,0
20240111,175900,11039234830,2265,2265,2265,2265,0
20240111,175800,11039234830,2265,2265,2265,2265,0
20240111,175700,11039234830,2265,2265,2265,2265,0
20240111,175600,11039234830,2265,2265,2265,2265,0
20240111,175500,11039234830,2265,2265,2265,2265,0
20240111,175400,11039234830,2265,2265,2265,2265,0
20240111,175300,11039234830,2265,2265,2265,2265,0
20240111,175200,11039234830,2265,2265,2265,2265,0
20240111,175100,11039234830,2265,2265,2265,2265,0
20240111,175000,11039234830,2265,2265,2265,2265,0
20240111,174900,11039234830,2265,2265,2265,2265,0
20240111,174800,11039234830,2265,2265,2265,2265,0
20240111,174700,11039234830,2265,2265,2265,2265,0
20240111,174600,11039234830,2265,2265,2265,2265,0
20240111,174500,11039234830,2265,2265,2265,2265,0
20240111,174400,11039234830,2265,2265,2265,2265,0
20240111,174300,11039234830,2265,2265,2265,2265,0
20240111,174200,11039234830,2265,2265,2265,2265,0
20240111,174100,11039234830,2265,2265,2265,2265,0
20240111,174000,11039234830,2265,2265,2265,2265,0
20240111,173900,11039234830,2265,2265,2265,2265,0
20240111,173800,11039234830,2265,2265,2265,2265,0
20240111,173700,11039234830,2265,2265,2265,2265,0
20240111,173600,11039234830,2265,2265,2265,2265,0
20240111,173500,11039234830,2265,2265,2265,2265,0
20240111,173400,11039234830,2265,2265,2265,2265,74983
20240111,173300,11039234830,2265,2265,2265,2265,0
20240111,173200,11039234830,2265,2265,2265,2265,0
20240111,173100,11039234830,2265,2265,2265,2265,0
20240111,173000,11039234830,2265,2265,2265,2265,0
20240111,172900,11039234830,2265,2265,2265,2265,0
20240111,172800,11039234830,2265,2265,2265,2265,0
20240111,172700,11039234830,2265,2265,2265,2265,0
20240111,172600,11039234830,2265,2265,2265,2265,0
20240111,172500,11039234830,2265,2265,2265,2265,0
20240111,172400,11039234830,2265,2265,2265,2265,0
20240111,172300,11039234830,2265,2265,2265,2265,0
20240111,172200,11039234830,2265,2265,2265,2265,0
20240111,172100,11039234830,2265,2265,2265,2265,0
20240111,172000,11039234830,2265,2265,2265,2265,0
20240111,171900,11039234830,2265,2265,2265,2265,0
20240111,171800,11039234830,2265,2265,2265,2265,0
20240111,171700,11039234830,2265,2265,2265,2265,0
20240111,171600,11039234830,2265,2265,2265,2265,0
20240111,171500,11039234830,2265,2265,2265,2265,0
20240111,171400,11039234830,2265,2265,2265,2265,0
20240111,171300,11039234830,2265,2265,2265,2265,0
20240111,171200,11039234830,2265,2265,2265,2265,0
20240111,171100,11039234830,2265,2265,2265,2265,0
20240111,171000,11039234830,2265,2265,2265,2265,0
20240111,170900,11039234830,2265,2265,2265,2265,0
20240111,170800,11039234830,2265,2265,2265,2265,0
20240111,170700,11039234830,2265,2265,2265,2265,0
20240111,170600,11039234830,2265,2265,2265,2265,0
20240111,170500,11039234830,2265,2265,2265,2265,0
20240111,170400,11039234830,2265,2265,2265,2265,74983
20240111,170300,11039234830,2265,2265,2265,2265,0
20240111,170200,11039234830,2265,2265,2265,2265,0
20240111,170100,11039234830,2265,2265,2265,2265,0
20240111,170000,11039234830,2265,2265,2265,2265,0
20240111,165900,11039234830,2265,2265,2265,2265,0
20240111,165800,11039234830,2265,2265,2265,2265,0
20240111,165700,11039234830,2265,2265,2265,2265,0
20240111,165600,11039234830,2265,2265,2265,2265,0
20240111,165500,11039234830,2265,2265,2265,2265,0
20240111,165400,11039234830,2265,2265,2265,2265,0
20240111,165300,11039234830,2265,2265,2265,2265,0
20240111,165200,11039234830,2265,2265,2265,2265,0
20240111,165100,11039234830,2265,2265,2265,2265,0
20240111,165000,11039234830,2265,2265,2265,2265,0
20240111,164900,11039234830,2265,2265,2265,2265,0
20240111,164800,11039234830,2265,2265,2265,2265,0
20240111,164700,11039234830,2265,2265,2265,2265,0
20240111,164600,11039234830,2265,2265,2265,2265,0
20240111,164500,11039234830,2265,2265,2265,2265,0
20240111,164400,11039234830,2265,2265,2265,2265,0
20240111,164300,11039234830,2265,2265,2265,2265,0
20240111,164200,11039234830,2265,2265,2265,2265,0
20240111,164100,11039234830,2265,2265,2265,2265,0
20240111,164000,11039234830,2265,2265,2265,2265,0
20240111,163900,11039234830,2265,2265,2265,2265,0
20240111,163800,11039234830,2265,2265,2265,2265,0
20240111,163700,11039234830,2265,2265,2265,2265,0
20240111,163600,11039234830,2265,2265,2265,2265,0
20240111,163500,11039234830,2265,2265,2265,2265,0
20240111,163400,11039234830,2265,2265,2265,2265,74983
20240111,163300,11039234830,2265,2265,2265,2265,0
20240111,163200,11039234830,2265,2265,2265,2265,0
20240111,163100,11039234830,2265,2265,2265,2265,0
20240111,163000,11039234830,2265,2265,2265,2265,0
20240111,162900,11039234830,2265,2265,2265,2265,0
20240111,162800,11039234830,2265,2265,2265,2265,0
20240111,162700,11039234830,2265,2265,2265,2265,0
20240111,162600,11039234830,2265,2265,2265,2265,0
20240111,162500,11039234830,2265,2265,2265,2265,0
20240111,162400,11039234830,2265,2265,2265,2265,0
20240111,162300,11039234830,2265,2265,2265,2265,0
20240111,162200,11039234830,2265,2265,2265,2265,0
20240111,162100,11039234830,2265,2265,2265,2265,0
20240111,162000,11039234830,2265,2265,2265,2265,0
20240111,161900,11039234830,2265,2265,2265,2265,0
20240111,161800,11039234830,2265,2265,2265,2265,0
20240111,161700,11039234830,2265,2265,2265,2265,0
20240111,161600,11039234830,2265,2265,2265,2265,0
20240111,161500,11039234830,2265,2265,2265,2265,0
20240111,161400,11039234830,2265,2265,2265,2265,0
20240111,161300,11039234830,2265,2265,2265,2265,0
20240111,161200,11039234830,2265,2265,2265,2265,0
20240111,161100,11039234830,2265,2265,2265,2265,0
20240111,161000,11039234830,2265,2265,2265,2265,0
20240111,160900,11039234830,2265,2265,2265,2265,0
20240111,160800,11039234830,2265,2265,2265,2265,0
20240111,160700,11039234830,2265,2265,2265,2265,0
20240111,160600,11039234830,2265,2265,2265,2265,0
20240111,160500,11039234830,2265,2265,2265,2265,0
20240111,160400,11039234830,2265,2265,2265,2265,74983
20240111,160300,11039234830,2265,2265,2265,2265,0
20240111,160200,11039234830,2265,2265,2265,2265,0
20240111,160100,11039234830,2265,2265,2265,2265,0
20240111,160000,11039234830,2265,2265,2265,2265,0
20240111,155900,11039234830,2265,2265,2265,2265,0
20240111,155800,11039234830,2265,2265,2265,2265,0
20240111,155700,11039234830,2265,2265,2265,2265,0
20240111,155600,11039234830,2265,2265,2265,2265,0
20240111,155500,11039234830,2265,2265,2265,2265,0
20240111,155400,11039234830,2265,2265,2265,2265,0
20240111,155300,11039234830,2265,2265,2265,2265,0
20240111,155200,11039234830,2265,2265,2265,2265,0
20240111,155100,11039234830,2265,2265,2265,2265,0
20240111,155000,11039234830,2265,2265,2265,2265,0
20240111,154900,11039234830,2265,2265,2265,2265,0
20240111,154800,11039234830,2265,2265,2265,2265,0
20240111,154700,11039234830,2265,2265,2265,2265,0
20240111,154600,11039234830,2265,2265,2265,2265,0
20240111,154500,11039234830,2265,2265,2265,2265,0
20240111,154400,11039234830,2265,2265,2265,2265,0
20240111,154300,11039234830,2265,2265,2265,2265,0
20240111,154200,11039234830,2265,2265,2265,2265,0
20240111,154100,11039234830,2265,2265,2265,2265,0
20240111,154000,11039234830,2265,2265,2265,2265,0
20240111,153900,11039234830,2265,2265,2265,2265,0
20240111,153800,11039234830,2265,2265,2265,2265,0
20240111,153700,11039234830,2265,2265,2265,2265,0
20240111,153600,11039234830,2265,2265,2265,2265,0
20240111,153500,11039234830,2265,2265,2265,2265,0
20240111,153400,11039234830,2265,2265,2265,2265,74983
20240111,153300,11039234830,2265,2265,2265,2265,0
20240111,153200,11039234830,2265,2265,2265,2265,0
20240111,153100,11039234830,2265,2265,2265,2265,0
20240111,153000,11039234830,2265,2265,2265,2265,74983
20240111,152900,10869398335,2260,2260,2260,2260,0
20240111,152800,10869398335,2260,2260,2260,2260,0
20240111,152700,10869398335,2260,2260,2260,2260,0
20240111,152600,10869398335,2260,2260,2260,2260,0
20240111,152500,10869398335,2260,2260,2260,2260,0
20240111,152400,10869398335,2260,2260,2260,2260,0
20240111,152300,10869398335,2260,2260,2260,2260,0
20240111,152200,10869398335,2260,2260,2260,2260,0
20240111,152100,10869398335,2260,2260,2260,2260,0
20240111,152000,10869398335,2260,2260,2260,2260,0
20240111,151900,10869398335,2260,2260,2265,2260,31207
20240111,151800,10798847095,2255,2255,2260,2255,2281
20240111,151700,10793698420,2255,2260,2260,2255,3892
20240111,151600,10784921725,2260,2255,2260,2255,9159
20240111,151500,10764251895,2260,2255,2260,2250,10431
20240111,151400,10740727215,2255,2255,2265,2255,17169
20240111,151300,10701934865,2255,2260,2260,2255,1947
20240111,151200,10697540845,2260,2255,2260,2255,1623
20240111,151100,10693880965,2255,2260,2260,2255,9626
20240111,151000,10672171150,2260,2255,2260,2255,4408
20240111,150900,10662226980,2255,2255,2260,2250,12390
20240111,150800,10634290005,2255,2250,2255,2250,4672
20240111,150700,10623777415,2250,2255,2255,2250,7848
20240111,150600,10606091290,2255,2260,2260,2255,3640
20240111,150500,10597878475,2260,2260,2260,2255,2134
20240111,150400,10593063020,2260,2260,2260,2260,318
20240111,150300,10592344340,2255,2260,2260,2255,2801
20240111,150200,10586019620,2260,2260,2260,2255,7053
20240111,150100,10570091710,2260,2255,2260,2255,9894
20240111,150000,10547775215,2255,2260,2260,2255,1755
20240111,145900,10543817030,2260,2260,2265,2255,5505
20240111,145800,10531375495,2260,2260,2265,2260,3784
20240111,145700,10522822315,2260,2260,2260,2255,2140
20240111,145600,10517986065,2255,2260,2265,2255,5113
20240111,145500,10506421615,2260,2260,2260,2260,19633
20240111,145400,10462051035,2250,2255,2255,2250,2293
20240111,145300,10456880795,2250,2260,2260,2250,3199
20240111,145200,10449676750,2255,2255,2255,2255,7159
20240111,145100,10433533205,2255,2255,2260,2255,13553
20240111,145000,10402969570,2255,2260,2260,2255,698
20240111,144900,10401395355,2260,2255,2260,2250,2555
20240111,144800,10395622420,2255,2255,2260,2250,5953
20240111,144700,10382198425,2255,2255,2260,2255,3234
20240111,144600,10374905070,2260,2255,2260,2255,4749
20240111,144500,10364190900,2255,2260,2260,2255,3103
20240111,144400,10357192125,2260,2260,2260,2255,12
20240111,144300,10357165010,2260,2255,2260,2255,1669
20240111,144200,10353395725,2260,2255,2260,2255,474
20240111,144100,10352326695,2255,2255,2260,2255,4893
20240111,144000,10341292470,2255,2255,2255,2255,9492
20240111,143900,10319888010,2255,2255,2255,2255,3595
20240111,143800,10311781285,2255,2250,2255,2250,2256
20240111,143700,10306705115,2250,2255,2255,2250,6987
20240111,143600,10290960585,2255,2255,2255,2250,5756
20240111,143500,10277983850,2255,2255,2255,2255,5462
20240111,143400,10265667040,2260,2260,2260,2250,237
20240111,143300,10265133095,2255,2250,2260,2250,6887
20240111,143200,10249627365,2250,2255,2255,2250,2291
20240111,143100,10244464805,2255,2260,2260,2255,5331
20240111,143000,10232441095,2260,2260,2260,2260,1002
20240111,142900,10230176575,2255,2255,2260,2255,2231
20240111,142800,10225145625,2255,2255,2260,2255,2883
20240111,142700,10218643915,2260,2255,2260,2255,2491
20240111,142600,10213015670,2255,2260,2260,2255,2185
20240111,142500,10208085490,2260,2255,2260,2255,1478
20240111,142400,10204746265,2255,2255,2255,2255,3217
20240111,142300,10197491930,2255,2255,2260,2255,137
20240111,142200,10197182945,2255,2255,2260,2255,1390
20240111,142100,10194047480,2255,2250,2255,2250,10161
20240111,142000,10171179730,2250,2250,2255,2250,2293
20240111,141900,10166009230,2255,2250,2255,2250,2931
20240111,141800,10159402350,2250,2250,2250,2250,5666
20240111,141700,10146653850,2250,2255,2255,2245,5733
20240111,141600,10133764375,2250,2255,2255,2250,8588
20240111,141500,10114439985,2255,2255,2255,2250,500
20240111,141400,10113313985,2255,2250,2255,2250,9361
20240111,141300,10092221175,2250,2255,2255,2250,8659
20240111,141200,10072734950,2255,2255,2255,2250,4608
20240111,141100,10062351650,2255,2255,2260,2255,1883
20240111,141000,10058105480,2255,2255,2255,2255,4261
20240111,140900,10048496925,2255,2255,2255,2255,4942
20240111,140800,10037352715,2255,2250,2255,2250,1783
20240111,140700,10033335565,2250,2255,2255,2250,4254
20240111,140600,10023762595,2255,2250,2255,2250,2090
20240111,140500,10019057225,2255,2250,2255,2250,5614
20240111,140400,10006419405,2250,2255,2255,2250,987
20240111,140300,10004193790,2255,2255,2255,2250,2151
20240111,140200,9999343540,2255,2250,2255,2250,106
20240111,140100,9999105010,2250,2255,2260,2250,24652
20240111,140000,9943547905,2260,2260,2260,2255,628
20240111,135900,9942130330,2260,2260,2260,2255,451
20240111,135800,9941111270,2255,2255,2260,2255,386
20240111,135700,9940240715,2255,2260,2260,2255,619
20240111,135600,9938842895,2260,2260,2260,2260,49
20240111,135500,9938732155,2260,2255,2260,2255,791
20240111,135400,9936945445,2255,2255,2255,2255,4253
20240111,135300,9927354930,2255,2255,2255,2255,4706
20240111,135200,9916742900,2255,2255,2255,2255,2
20240111,135100,9916738390,2255,2260,2260,2255,3517
20240111,135000,9908802850,2260,2255,2260,2255,494
20240111,134900,9907687910,2255,2260,2260,2255,2234
20240111,134800,9902649145,2255,2255,2260,2255,4654
20240111,134700,9892152785,2255,2260,2260,2255,3092
20240111,134600,9885178620,2260,2260,2260,2255,6232
20240111,134500,9871109280,2260,2255,2260,2255,1062
20240111,134400,9868710210,2260,2265,2265,2260,5382
20240111,134300,9856545345,2265,2255,2265,2255,11132
20240111,134200,9831384855,2255,2255,2255,2255,2829
20240111,134100,9825005460,2255,2255,2255,2250,5215
20240111,134000,9813246820,2250,2255,2255,2250,6777
20240111,133900,9797990315,2255,2255,2255,2250,1111
20240111,133800,9795485170,2250,2255,2255,2250,15055
20240111,133700,9761587270,2255,2255,2255,2250,3184
20240111,133600,9754407450,2255,2255,2255,2250,250
20240111,133500,9753844205,2255,2255,2260,2250,2025
20240111,133400,9749285335,2255,2255,2255,2250,6742
20240111,133300,9734087130,2255,2255,2255,2250,5374
20240111,133200,9721988325,2255,2255,2255,2255,1605
20240111,133100,9718369050,2255,2255,2255,2250,3108
20240111,133000,9711365810,2255,2260,2260,2250,46
20240111,132900,9711261960,2255,2255,2260,2245,5943
20240111,132800,9697846265,2255,2250,2260,2245,28635
20240111,132700,9633216780,2250,2250,2255,2245,18896
20240111,132600,9590728215,2255,2255,2255,2255,154
20240111,132500,9590380945,2250,2250,2250,2245,3978
20240111,132400,9581432445,2250,2250,2250,2250,2321
20240111,132300,9576210195,2245,2250,2250,2245,11019
20240111,132200,9551434175,2250,2245,2250,2245,8169
20240111,132100,9533057450,2245,2250,2250,2245,1730
20240111,132000,9529165885,2250,2250,2250,2245,2987
20240111,131900,9522445935,2250,2245,2250,2245,3084
20240111,131800,9515507685,2245,2250,2250,2245,1592
20240111,131700,9511925735,2245,2245,2250,2245,147
20240111,131600,9511595685,2245,2245,2250,2245,3073
20240111,131500,9504696795,2245,2245,2245,2245,3311
20240111,131400,9497263600,2250,2250,2250,2245,469
20240111,131300,9496209350,2245,2250,2250,2245,5873
20240111,131200,9483023860,2250,2250,2250,2245,4112
20240111,131100,9473771880,2245,2245,2245,2240,22456
20240111,131000,9423366015,2245,2245,2245,2240,6026
20240111,130900,9409867545,2245,2245,2245,2245,283
20240111,130800,9409232210,2245,2240,2245,2240,881
20240111,130700,9407255615,2245,2240,2245,2240,435
20240111,130600,9406280225,2240,2240,2245,2240,6054
20240111,130500,9392719215,2240,2245,2245,2240,246
20240111,130400,9392168020,2245,2240,2245,2240,212
20240111,130300,9391693130,2240,2245,2245,2240,19193
20240111,130200,9348698245,2245,2245,2245,2245,842
20240111,130100,9346807955,2245,2245,2245,2245,2927
20240111,130000,9340236840,2245,2245,2245,2240,4489
20240111,125900,9330160035,2245,2245,2245,2240,9809
20240111,125800,9308150970,2240,2245,2245,2240,4177
20240111,125700,9298793715,2240,2240,2245,2240,2628
20240111,125600,9292903745,2240,2245,2245,2240,784
20240111,125500,9291145250,2245,2245,2245,2240,1311
20240111,125400,9288207105,2245,2245,2245,2245,204
20240111,125300,9287749125,2245,2245,2245,2245,497
20240111,125200,9286633360,2240,2245,2245,2240,2632
20240111,125100,9280737370,2245,2245,2245,2245,3561
20240111,125000,9272742925,2250,2245,2250,2245,726
20240111,124900,9271110525,2250,2245,2250,2245,758
20240111,124800,9269408665,2245,2245,2245,2245,921
20240111,124700,9267341020,2250,2245,2250,2245,1744
20240111,124600,9263425240,2245,2245,2245,2240,1543
20240111,124500,9259961220,2240,2245,2245,2240,824
20240111,124400,9258112090,2245,2245,2250,2240,1923
20240111,124300,9253794980,2240,2245,2250,2240,2965
20240111,124200,9247141650,2245,2245,2245,2245,4398
20240111,124100,9237268140,2245,2245,2245,2240,9466
20240111,124000,9216042095,2240,2245,2245,2240,1410
20240111,123900,9212881375,2245,2245,2245,2245,6437
20240111,123800,9198430310,2245,2245,2250,2245,301
20240111,123700,9197754315,2250,2250,2255,2250,313
20240111,123600,9197050015,2250,2255,2255,2250,1530
20240111,123500,9193603320,2255,2250,2255,2250,4227
20240111,123400,9184080770,2250,2250,2250,2250,10380
20240111,123300,9160725770,2255,2255,2260,2255,3169
20240111,123200,9153579145,2250,2250,2255,2250,5522
20240111,123100,9141128035,2255,2255,2255,2255,236
20240111,123000,9140595855,2255,2250,2255,2250,1897
20240111,122900,9136324000,2250,2245,2250,2245,9580
20240111,122800,9114775230,2245,2245,2245,2240,11937
20240111,122700,9087981515,2240,2250,2250,2240,6737
20240111,122600,9072857130,2250,2250,2250,2250,705
20240111,122500,9071270880,2250,2245,2250,2245,3168
20240111,122400,9064156220,2250,2245,2250,2245,3324
20240111,122300,9056693815,2245,2250,2250,2245,5009
20240111,122200,9045447425,2250,2250,2250,2245,5656
20240111,122100,9032743720,2255,2250,2255,2245,8084
20240111,122000,9014582570,2245,2245,2250,2245,928
20240111,121900,9012499155,2245,2250,2250,2245,5802
20240111,121800,8999458655,2250,2250,2250,2245,1763
20240111,121700,8995494505,2250,2250,2250,2245,4836
20240111,121600,8984635170,2250,2250,2250,2245,4768
20240111,121500,8973923875,2250,2250,2250,2250,1583
20240111,121400,8970362125,2245,2250,2250,2245,1200
20240111,121300,8967665205,2250,2255,2255,2250,1299
20240111,121200,8964737925,2255,2250,2255,2250,4881
20240111,121100,8953732495,2250,2245,2250,2245,1591
20240111,121000,8950156160,2250,2245,2250,2245,3538
20240111,120900,8942201810,2250,2250,2250,2245,9415
20240111,120800,8921053730,2250,2250,2255,2250,7455
20240111,120700,8904279265,2255,2250,2255,2250,3667
20240111,120600,8896021835,2255,2250,2255,2250,4169
20240111,120500,8886627155,2250,2250,2255,2250,3497
20240111,120400,8878758885,2250,2250,2255,2250,14724
20240111,120300,8845629815,2250,2255,2255,2250,1664
20240111,120200,8841883675,2255,2255,2255,2255,613
20240111,120100,8840501360,2255,2250,2255,2250,1151
20240111,120000,8837908560,2250,2255,2260,2250,6945
20240111,115900,8822248170,2255,2255,2260,2255,1166
20240111,115800,8819618750,2260,2255,2260,2250,5403
20240111,115700,8807440015,2250,2255,2255,2250,1929
20240111,115600,8803097655,2255,2255,2255,2250,2222
20240111,115500,8798097065,2250,2250,2250,2250,23756
20240111,115400,8744646065,2250,2255,2255,2250,7809
20240111,115300,8727075370,2255,2255,2255,2250,2294
20240111,115200,8721902580,2255,2255,2255,2250,385
20240111,115100,8721035525,2255,2255,2255,2255,4168
20240111,115000,8711636685,2260,2255,2260,2255,6219
20240111,114900,8697612835,2255,2260,2260,2255,13715
20240111,114800,8666684985,2255,2260,2260,2255,6048
20240111,114700,8653030185,2260,2260,2260,2260,6983
20240111,114600,8637248605,2260,2265,2265,2260,1477
20240111,114500,8633910520,2260,2260,2265,2260,2461
20240111,114400,8628348535,2265,2260,2265,2260,4058
20240111,114300,8619173340,2265,2265,2265,2265,460
20240111,114200,8618131440,2265,2265,2265,2260,970
20240111,114100,8615936195,2265,2265,2270,2260,4555
20240111,114000,8605620060,2265,2265,2265,2265,1239
20240111,113900,8602813725,2265,2265,2265,2265,1637
20240111,113800,8599105920,2265,2265,2270,2265,1545
20240111,113700,8595606395,2265,2265,2265,2260,728
20240111,113600,8593959310,2265,2260,2265,2260,5391
20240111,113500,8581773330,2260,2265,2265,2260,3971
20240111,113400,8572795015,2265,2265,2265,2260,874
20240111,113300,8570816845,2265,2265,2270,2260,4361
20240111,113200,8560931040,2265,2265,2265,2260,1536
20240111,113100,8557453200,2265,2260,2265,2260,6601
20240111,113000,8542511115,2265,2270,2270,2260,16606
20240111,112900,8504822110,2265,2270,2270,2265,3866
20240111,112800,8496064875,2270,2270,2270,2265,3687
20240111,112700,8487702270,2270,2270,2270,2265,3051
20240111,112600,8480782045,2270,2265,2270,2265,2135
20240111,112500,8475945745,2270,2270,2270,2265,7378
20240111,112400,8459206330,2265,2265,2265,2265,1535
20240111,112300,8455729555,2265,2260,2265,2260,3023
20240111,112200,8448882840,2265,2260,2265,2260,4973
20240111,112100,8437642295,2260,2265,2265,2260,894
20240111,112000,8435621810,2265,2265,2265,2260,17669
20240111,111900,8395689285,2260,2260,2265,2255,1153
20240111,111800,8393086050,2255,2260,2260,2255,9283
20240111,111700,8372108975,2255,2260,2265,2255,8264
20240111,111600,8353426025,2260,2260,2260,2260,6562
20240111,111500,8338595905,2260,2265,2265,2260,15337
20240111,111400,8303864065,2265,2265,2270,2265,10132
20240111,111300,8280914020,2270,2270,2270,2265,3983
20240111,111200,8271888385,2270,2270,2270,2265,2386
20240111,111100,8266479425,2270,2265,2270,2265,3513
20240111,111000,8258520280,2270,2265,2270,2265,1013
20240111,110900,8256222790,2265,2270,2270,2265,20987
20240111,110800,8208645475,2270,2270,2275,2270,1431
20240111,110700,8205397100,2270,2275,2275,2270,26035
20240111,110600,8146292655,2275,2275,2275,2275,424
20240111,110500,8145328055,2275,2275,2275,2270,3880
20240111,110400,8136501365,2275,2270,2275,2270,1697
20240111,110300,8132646340,2275,2270,2275,2270,2174
20240111,110200,8127700675,2275,2275,2275,2270,9179
20240111,110100,8106832605,2270,2275,2275,2270,3711
20240111,110000,8098393285,2270,2275,2275,2270,3145
20240111,105900,8091245015,2275,2275,2275,2270,1901
20240111,105800,8086921790,2275,2275,2275,2270,8009
20240111,105700,8068733185,2275,2280,2280,2270,13122
20240111,105600,8038859920,2280,2270,2280,2270,1664
20240111,105500,8035078200,2270,2275,2275,2270,12147
20240111,105400,8007455940,2275,2275,2280,2275,2492
20240111,105300,8001783425,2280,2280,2280,2280,4966
20240111,105200,7990460945,2280,2280,2285,2280,18209
20240111,105100,7948916375,2280,2285,2285,2280,689
20240111,105000,7947345225,2280,2285,2285,2280,6227
20240111,104900,7933144455,2285,2285,2290,2285,5293
20240111,104800,7921035500,2290,2285,2290,2285,2315
20240111,104700,7915744410,2285,2290,2290,2285,6338
20240111,104600,7901232305,2290,2280,2290,2280,13354
20240111,104500,7870739420,2280,2275,2280,2275,14966
20240111,104400,7836668760,2280,2280,2280,2275,3000
20240111,104300,7829838005,2280,2280,2285,2275,5236
20240111,104200,7817899885,2280,2285,2285,2275,8795
20240111,104100,7797826895,2285,2280,2285,2275,12264
20240111,104000,7769822570,2280,2275,2285,2275,5400
20240111,103900,7757521660,2275,2285,2285,2275,14828
20240111,103800,7723756505,2280,2285,2285,2275,17852
20240111,103700,7683048570,2285,2270,2285,2270,6069
20240111,103600,7669222595,2270,2275,2275,2270,11482
20240111,103500,7643128205,2270,2275,2275,2270,4081
20240111,103400,7633850475,2275,2275,2275,2270,6681
20240111,103300,7618667265,2275,2270,2275,2270,4443
20240111,103200,7608577585,2270,2275,2275,2270,12598
20240111,103100,7579971710,2275,2280,2280,2275,7705
20240111,103000,7562437655,2280,2275,2280,2270,7187
20240111,102900,7546083515,2275,2280,2285,2270,9144
20240111,102800,7525278165,2280,2285,2285,2270,59185
20240111,102700,7390665835,2285,2280,2285,2275,22044
20240111,102600,7340403965,2280,2290,2295,2280,24839
20240111,102500,7283587900,2295,2290,2295,2290,4985
20240111,102400,7272156660,2290,2290,2295,2290,3669
20240111,102300,7263751360,2295,2295,2295,2290,17701
20240111,102200,7223188685,2295,2290,2300,2290,14611
20240111,102100,7189657010,2300,2300,2300,2295,27195
20240111,102000,7127215330,2300,2300,2305,2300,11947
20240111,101900,7099731150,2300,2300,2305,2300,12527
20240111,101800,7070917900,2305,2295,2305,2295,44282
20240111,101700,6969085855,2300,2300,2300,2295,12118
20240111,101600,6941254360,2295,2300,2300,2295,7750
20240111,101500,6923454205,2300,2300,2300,2290,10279
20240111,101400,6899861515,2295,2295,2300,2290,71071
20240111,101300,6736887585,2295,2300,2305,2295,31843
20240111,101200,6663686540,2300,2300,2310,2300,18225
20240111,101100,6621690395,2305,2305,2310,2300,47907
20240111,101000,6511338970,2305,2305,2310,2300,27508
20240111,100900,6447955935,2300,2300,2310,2295,66582
20240111,100800,6294748180,2300,2290,2300,2290,31643
20240111,100700,6222073060,2290,2285,2290,2280,35751
20240111,100600,6140273730,2280,2280,2285,2270,31536
20240111,100500,6068417800,2280,2275,2280,2275,14181
20240111,100400,6036088005,2270,2275,2280,2270,14735
20240111,100300,6002585770,2275,2280,2280,2270,18919
20240111,100200,5959574045,2280,2290,2290,2275,24402
20240111,100100,5903932775,2290,2270,2290,2270,61464
20240111,100000,5763960980,2270,2270,2270,2260,17847
20240111,095900,5723513405,2270,2265,2270,2265,6307
20240111,095800,5709219380,2265,2270,2270,2260,11079
20240111,095700,5684123460,2270,2265,2270,2255,62429
20240111,095600,5542978130,2270,2270,2270,2265,55253
20240111,095500,5417747965,2270,2270,2280,2265,93052
20240111,095400,5206219895,2270,2280,2280,2270,49327
20240111,095300,5094125985,2280,2280,2285,2275,34082
20240111,095200,5016401730,2285,2280,2285,2275,35228
20240111,095100,4936089220,2280,2280,2300,2275,51070
20240111,095000,4819261630,2280,2315,2315,2280,99576
20240111,094900,4590356650,2315,2310,2315,2300,57855
20240111,094800,4456727965,2310,2305,2315,2290,163977
20240111,094700,4078829955,2300,2300,2315,2300,84965
20240111,094600,3883080865,2310,2330,2335,2300,172152
20240111,094500,3483523700,2330,2340,2350,2315,247146
20240111,094400,2906920190,2345,2280,2345,2280,260790
20240111,094300,2305391335,2280,2255,2285,2255,75768
20240111,094200,2133285910,2255,2255,2260,2250,26953
20240111,094100,2072465020,2255,2255,2255,2250,28811
20240111,094000,2007553980,2255,2250,2255,2245,69199
20240111,093900,1851733375,2250,2235,2250,2235,33275
20240111,093800,1777052200,2240,2245,2245,2235,17143
20240111,093700,1738644060,2240,2245,2245,2240,13421
20240111,093600,1708527695,2240,2240,2245,2235,16761
20240111,093500,1670981745,2240,2240,2245,2235,12038
20240111,093400,1644016260,2240,2240,2240,2235,27835
20240111,093300,1581671525,2240,2240,2245,2230,36358
20240111,093200,1500232425,2230,2240,2240,2230,21059
20240111,093100,1453122595,2240,2240,2240,2235,14807
20240111,093000,1420006630,2240,2230,2240,2230,33178
20240111,092900,1345889760,2230,2235,2235,2230,15373
20240111,092800,1311601730,2235,2230,2235,2230,19765
20240111,092700,1267487970,2230,2230,2235,2225,31260
20240111,092600,1197777460,2230,2230,2235,2225,20112
20240111,092500,1152897270,2230,2225,2230,2225,30583
20240111,092400,1084717995,2225,2225,2230,2220,28931
20240111,092300,1020368980,2225,2215,2225,2215,89562
20240111,092200,821768905,2215,2215,2215,2210,4641
20240111,092100,811490050,2215,2215,2215,2210,7151
20240111,092000,795655950,2215,2220,2220,2210,20516
20240111,091900,750202285,2220,2215,2220,2210,16225
20240111,091800,714267980,2210,2210,2215,2205,14205
20240111,091700,682876390,2210,2205,2215,2205,60821
20240111,091600,548525015,2205,2205,2210,2205,1092
20240111,091500,546115995,2205,2200,2210,2200,8754
20240111,091400,526808045,2200,2200,2210,2195,18880
20240111,091300,485273740,2200,2210,2210,2200,11875
20240111,091200,459065755,2210,2200,2210,2195,25730
20240111,091100,402346280,2200,2200,2205,2195,19340
20240111,091000,359798335,2200,2200,2200,2190,11737
20240111,090900,334047390,2200,2200,2205,2200,6733
20240111,090800,319233800,2200,2205,2205,2195,7046
20240111,090700,303723785,2205,2200,2205,2190,4203
20240111,090600,294479725,2190,2210,2210,2185,13694
20240111,090500,264480760,2200,2200,2205,2185,21427
20240111,090400,217410670,2205,2205,2205,2200,14714
20240111,090300,185032590,2205,2205,2205,2200,1943
20240111,090200,180750665,2205,2200,2210,2200,12811
20240111,090100,152524215,2200,2195,2200,2190,23819
20240111,090000,100143760,2195,2185,2200,2175,44566