stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,185200,13175947645,2260,2260,2260,2260,97256
20240111,185100,13175947645,2260,2260,2260,2260,0
20240111,185000,13175947645,2260,2260,2260,2260,0
20240111,184900,13175947645,2260,2260,2260,2260,0
20240111,184800,13175947645,2260,2260,2260,2260,0
20240111,184700,13175947645,2260,2260,2260,2260,0
20240111,184600,13175947645,2260,2260,2260,2260,0
20240111,184500,13175947645,2260,2260,2260,2260,0
20240111,184400,13175947645,2260,2260,2260,2260,0
20240111,184300,13175947645,2260,2260,2260,2260,0
20240111,184200,13175947645,2260,2260,2260,2260,0
20240111,184100,13175947645,2260,2260,2260,2260,0
20240111,184000,13175947645,2260,2260,2260,2260,0
20240111,183900,13175947645,2260,2260,2260,2260,0
20240111,183800,13175947645,2260,2260,2260,2260,0
20240111,183700,13175947645,2260,2260,2260,2260,0
20240111,183600,13175947645,2260,2260,2260,2260,0
20240111,183500,13175947645,2260,2260,2260,2260,0
20240111,183400,13175947645,2260,2260,2260,2260,0
20240111,183300,13175947645,2260,2260,2260,2260,0
20240111,183200,13175947645,2260,2260,2260,2260,0
20240111,183100,13175947645,2260,2260,2260,2260,0
20240111,183000,13175947645,2260,2260,2260,2260,0
20240111,182900,13175947645,2260,2260,2260,2260,0
20240111,182800,13175947645,2260,2260,2260,2260,0
20240111,182700,13175947645,2260,2260,2260,2260,0
20240111,182600,13175947645,2260,2260,2260,2260,0
20240111,182500,13175947645,2260,2260,2260,2260,0
20240111,182400,13175947645,2260,2260,2260,2260,0
20240111,182300,13175947645,2260,2260,2260,2260,0
20240111,182200,13175947645,2260,2260,2260,2260,97256
20240111,182100,13175947645,2260,2260,2260,2260,0
20240111,182000,13175947645,2260,2260,2260,2260,0
20240111,181900,13175947645,2260,2260,2260,2260,0
20240111,181800,13175947645,2260,2260,2260,2260,0
20240111,181700,13175947645,2260,2260,2260,2260,0
20240111,181600,13175947645,2260,2260,2260,2260,0
20240111,181500,13175947645,2260,2260,2260,2260,0
20240111,181400,13175947645,2260,2260,2260,2260,0
20240111,181300,13175947645,2260,2260,2260,2260,0
20240111,181200,13175947645,2260,2260,2260,2260,0
20240111,181100,13175947645,2260,2260,2260,2260,0
20240111,181000,13175947645,2260,2260,2260,2260,0
20240111,180900,13175947645,2260,2260,2260,2260,0
20240111,180800,13175947645,2260,2260,2260,2260,0
20240111,180700,13175947645,2260,2260,2260,2260,0
20240111,180600,13175947645,2260,2260,2260,2260,0
20240111,180500,13175947645,2260,2260,2260,2260,0
20240111,180400,13175947645,2260,2260,2260,2260,0
20240111,180300,13175947645,2260,2260,2260,2260,0
20240111,180200,13175947645,2260,2260,2260,2260,0
20240111,180100,13175947645,2260,2260,2260,2260,0
20240111,180000,13175947645,2260,2260,2260,2260,0
20240111,175900,13175947645,2260,2260,2260,2260,0
20240111,175800,13175947645,2260,2260,2260,2260,0
20240111,175700,13175947645,2260,2260,2260,2260,0
20240111,175600,13175947645,2260,2260,2260,2260,0
20240111,175500,13175947645,2260,2260,2260,2260,0
20240111,175400,13175947645,2260,2260,2260,2260,0
20240111,175300,13175947645,2260,2260,2260,2260,0
20240111,175200,13175947645,2260,2260,2260,2260,97256
20240111,175100,13175947645,2260,2260,2260,2260,0
20240111,175000,13175947645,2260,2260,2260,2260,0
20240111,174900,13175947645,2260,2260,2260,2260,0
20240111,174800,13175947645,2260,2260,2260,2260,0
20240111,174700,13175947645,2260,2260,2260,2260,0
20240111,174600,13175947645,2260,2260,2260,2260,0
20240111,174500,13175947645,2260,2260,2260,2260,0
20240111,174400,13175947645,2260,2260,2260,2260,0
20240111,174300,13175947645,2260,2260,2260,2260,0
20240111,174200,13175947645,2260,2260,2260,2260,0
20240111,174100,13175947645,2260,2260,2260,2260,0
20240111,174000,13175947645,2260,2260,2260,2260,0
20240111,173900,13175947645,2260,2260,2260,2260,0
20240111,173800,13175947645,2260,2260,2260,2260,0
20240111,173700,13175947645,2260,2260,2260,2260,0
20240111,173600,13175947645,2260,2260,2260,2260,0
20240111,173500,13175947645,2260,2260,2260,2260,0
20240111,173400,13175947645,2260,2260,2260,2260,0
20240111,173300,13175947645,2260,2260,2260,2260,0
20240111,173200,13175947645,2260,2260,2260,2260,0
20240111,173100,13175947645,2260,2260,2260,2260,0
20240111,173000,13175947645,2260,2260,2260,2260,0
20240111,172900,13175947645,2260,2260,2260,2260,0
20240111,172800,13175947645,2260,2260,2260,2260,0
20240111,172700,13175947645,2260,2260,2260,2260,0
20240111,172600,13175947645,2260,2260,2260,2260,0
20240111,172500,13175947645,2260,2260,2260,2260,0
20240111,172400,13175947645,2260,2260,2260,2260,0
20240111,172300,13175947645,2260,2260,2260,2260,0
20240111,172200,13175947645,2260,2260,2260,2260,97256
20240111,172100,13175947645,2260,2260,2260,2260,0
20240111,172000,13175947645,2260,2260,2260,2260,0
20240111,171900,13175947645,2260,2260,2260,2260,0
20240111,171800,13175947645,2260,2260,2260,2260,0
20240111,171700,13175947645,2260,2260,2260,2260,0
20240111,171600,13175947645,2260,2260,2260,2260,0
20240111,171500,13175947645,2260,2260,2260,2260,0
20240111,171400,13175947645,2260,2260,2260,2260,0
20240111,171300,13175947645,2260,2260,2260,2260,0
20240111,171200,13175947645,2260,2260,2260,2260,0
20240111,171100,13175947645,2260,2260,2260,2260,0
20240111,171000,13175947645,2260,2260,2260,2260,0
20240111,170900,13175947645,2260,2260,2260,2260,0
20240111,170800,13175947645,2260,2260,2260,2260,0
20240111,170700,13175947645,2260,2260,2260,2260,0
20240111,170600,13175947645,2260,2260,2260,2260,0
20240111,170500,13175947645,2260,2260,2260,2260,0
20240111,170400,13175947645,2260,2260,2260,2260,0
20240111,170300,13175947645,2260,2260,2260,2260,0
20240111,170200,13175947645,2260,2260,2260,2260,0
20240111,170100,13175947645,2260,2260,2260,2260,0
20240111,170000,13175947645,2260,2260,2260,2260,0
20240111,165900,13175947645,2260,2260,2260,2260,0
20240111,165800,13175947645,2260,2260,2260,2260,0
20240111,165700,13175947645,2260,2260,2260,2260,0
20240111,165600,13175947645,2260,2260,2260,2260,0
20240111,165500,13175947645,2260,2260,2260,2260,0
20240111,165400,13175947645,2260,2260,2260,2260,0
20240111,165300,13175947645,2260,2260,2260,2260,0
20240111,165200,13175947645,2260,2260,2260,2260,97256
20240111,165100,13175947645,2260,2260,2260,2260,0
20240111,165000,13175947645,2260,2260,2260,2260,0
20240111,164900,13175947645,2260,2260,2260,2260,0
20240111,164800,13175947645,2260,2260,2260,2260,0
20240111,164700,13175947645,2260,2260,2260,2260,0
20240111,164600,13175947645,2260,2260,2260,2260,0
20240111,164500,13175947645,2260,2260,2260,2260,0
20240111,164400,13175947645,2260,2260,2260,2260,0
20240111,164300,13175947645,2260,2260,2260,2260,0
20240111,164200,13175947645,2260,2260,2260,2260,0
20240111,164100,13175947645,2260,2260,2260,2260,0
20240111,164000,13175947645,2260,2260,2260,2260,0
20240111,163900,13175947645,2260,2260,2260,2260,0
20240111,163800,13175947645,2260,2260,2260,2260,0
20240111,163700,13175947645,2260,2260,2260,2260,0
20240111,163600,13175947645,2260,2260,2260,2260,0
20240111,163500,13175947645,2260,2260,2260,2260,0
20240111,163400,13175947645,2260,2260,2260,2260,0
20240111,163300,13175947645,2260,2260,2260,2260,0
20240111,163200,13175947645,2260,2260,2260,2260,0
20240111,163100,13175947645,2260,2260,2260,2260,0
20240111,163000,13175947645,2260,2260,2260,2260,0
20240111,162900,13175947645,2260,2260,2260,2260,0
20240111,162800,13175947645,2260,2260,2260,2260,0
20240111,162700,13175947645,2260,2260,2260,2260,0
20240111,162600,13175947645,2260,2260,2260,2260,0
20240111,162500,13175947645,2260,2260,2260,2260,0
20240111,162400,13175947645,2260,2260,2260,2260,0
20240111,162300,13175947645,2260,2260,2260,2260,0
20240111,162200,13175947645,2260,2260,2260,2260,97256
20240111,162100,13175947645,2260,2260,2260,2260,0
20240111,162000,13175947645,2260,2260,2260,2260,0
20240111,161900,13175947645,2260,2260,2260,2260,0
20240111,161800,13175947645,2260,2260,2260,2260,0
20240111,161700,13175947645,2260,2260,2260,2260,0
20240111,161600,13175947645,2260,2260,2260,2260,0
20240111,161500,13175947645,2260,2260,2260,2260,0
20240111,161400,13175947645,2260,2260,2260,2260,0
20240111,161300,13175947645,2260,2260,2260,2260,0
20240111,161200,13175947645,2260,2260,2260,2260,0
20240111,161100,13175947645,2260,2260,2260,2260,0
20240111,161000,13175947645,2260,2260,2260,2260,0
20240111,160900,13175947645,2260,2260,2260,2260,0
20240111,160800,13175947645,2260,2260,2260,2260,0
20240111,160700,13175947645,2260,2260,2260,2260,0
20240111,160600,13175947645,2260,2260,2260,2260,0
20240111,160500,13175947645,2260,2260,2260,2260,0
20240111,160400,13175947645,2260,2260,2260,2260,0
20240111,160300,13175947645,2260,2260,2260,2260,0
20240111,160200,13175947645,2260,2260,2260,2260,0
20240111,160100,13175947645,2260,2260,2260,2260,0
20240111,160000,13175947645,2260,2260,2260,2260,0
20240111,155900,13175947645,2260,2260,2260,2260,0
20240111,155800,13175947645,2260,2260,2260,2260,0
20240111,155700,13175947645,2260,2260,2260,2260,0
20240111,155600,13175947645,2260,2260,2260,2260,0
20240111,155500,13175947645,2260,2260,2260,2260,0
20240111,155400,13175947645,2260,2260,2260,2260,0
20240111,155300,13175947645,2260,2260,2260,2260,0
20240111,155200,13175947645,2260,2260,2260,2260,97256
20240111,155100,13175947645,2260,2260,2260,2260,0
20240111,155000,13175947645,2260,2260,2260,2260,0
20240111,154900,13175947645,2260,2260,2260,2260,0
20240111,154800,13175947645,2260,2260,2260,2260,0
20240111,154700,13175947645,2260,2260,2260,2260,0
20240111,154600,13175947645,2260,2260,2260,2260,0
20240111,154500,13175947645,2260,2260,2260,2260,0
20240111,154400,13175947645,2260,2260,2260,2260,0
20240111,154300,13175947645,2260,2260,2260,2260,0
20240111,154200,13175947645,2260,2260,2260,2260,0
20240111,154100,13175947645,2260,2260,2260,2260,0
20240111,154000,13175947645,2260,2260,2260,2260,0
20240111,153900,13175947645,2260,2260,2260,2260,0
20240111,153800,13175947645,2260,2260,2260,2260,0
20240111,153700,13175947645,2260,2260,2260,2260,0
20240111,153600,13175947645,2260,2260,2260,2260,0
20240111,153500,13175947645,2260,2260,2260,2260,0
20240111,153400,13175947645,2260,2260,2260,2260,0
20240111,153300,13175947645,2260,2260,2260,2260,0
20240111,153200,13175947645,2260,2260,2260,2260,0
20240111,153100,13175947645,2260,2260,2260,2260,0
20240111,153000,13175947645,2260,2260,2260,2260,97256
20240111,152900,12956149085,2270,2270,2270,2270,0
20240111,152800,12956149085,2270,2270,2270,2270,0
20240111,152700,12956149085,2270,2270,2270,2270,0
20240111,152600,12956149085,2270,2270,2270,2270,0
20240111,152500,12956149085,2270,2270,2270,2270,0
20240111,152400,12956149085,2270,2270,2270,2270,0
20240111,152300,12956149085,2270,2270,2270,2270,0
20240111,152200,12956149085,2270,2270,2270,2270,0
20240111,152100,12956149085,2270,2270,2270,2270,0
20240111,152000,12956149085,2270,2270,2270,2270,0
20240111,151900,12956149085,2270,2270,2270,2260,13757
20240111,151800,12925018235,2270,2265,2275,2260,7520
20240111,151700,12907952075,2260,2260,2270,2260,26421
20240111,151600,12848161005,2265,2265,2265,2260,3449
20240111,151500,12840363920,2260,2265,2265,2260,4118
20240111,151400,12831054585,2265,2265,2265,2265,2788
20240111,151300,12824739765,2265,2265,2270,2260,5121
20240111,151200,12813142040,2270,2270,2270,2265,438
20240111,151100,12812148905,2265,2265,2270,2265,2058
20240111,151000,12807486775,2265,2270,2270,2265,2450
20240111,150900,12801933610,2265,2265,2270,2265,5600
20240111,150800,12789230385,2265,2270,2270,2265,2043
20240111,150700,12784596365,2265,2265,2265,2260,11637
20240111,150600,12758275495,2265,2270,2270,2265,7599
20240111,150500,12741059580,2270,2270,2270,2270,1129
20240111,150400,12738496750,2270,2270,2270,2265,3909
20240111,150300,12729634330,2270,2270,2270,2265,8199
20240111,150200,12711022605,2270,2270,2275,2270,3958
20240111,150100,12702037930,2270,2275,2275,2270,2549
20240111,150000,12696249345,2275,2275,2280,2275,3197
20240111,145900,12688976160,2275,2270,2275,2265,26541
20240111,145800,12628713880,2270,2275,2275,2270,2597
20240111,145700,12622811015,2280,2275,2280,2275,252
20240111,145600,12622237210,2275,2275,2280,2270,10786
20240111,145500,12597682425,2275,2275,2275,2275,8729
20240111,145400,12577823950,2275,2275,2280,2270,4900
20240111,145300,12566694825,2275,2275,2280,2275,3701
20240111,145200,12558269945,2275,2280,2280,2275,2773
20240111,145100,12551954135,2275,2275,2275,2270,5812
20240111,145000,12538738970,2280,2270,2280,2270,5464
20240111,144900,12526299765,2270,2270,2275,2270,4333
20240111,144800,12516458095,2270,2270,2270,2270,6420
20240111,144700,12501884695,2275,2280,2280,2275,2536
20240111,144600,12496115150,2280,2275,2280,2270,1989
20240111,144500,12491592255,2275,2275,2280,2270,16353
20240111,144400,12454449075,2280,2270,2280,2270,18586
20240111,144300,12412185860,2275,2275,2280,2270,15965
20240111,144200,12375908030,2270,2275,2280,2265,19670
20240111,144100,12331225015,2265,2285,2285,2265,38140
20240111,144000,12244601195,2290,2290,2295,2275,63203
20240111,143900,12100150745,2290,2290,2315,2270,148892
20240111,143800,11758939045,2290,2270,2315,2270,420318
20240111,143700,10794627895,2270,2270,2270,2255,12612
20240111,143600,10766091195,2270,2265,2270,2265,764
20240111,143500,10764360680,2270,2265,2270,2265,202
20240111,143400,10763902370,2270,2265,2270,2265,5342
20240111,143300,10751802730,2265,2270,2270,2265,327
20240111,143200,10751061910,2265,2270,2270,2260,4251
20240111,143100,10741453400,2270,2265,2270,2265,2218
20240111,143000,10736418570,2265,2260,2265,2260,11
20240111,142900,10736393705,2260,2270,2270,2260,501
20240111,142800,10735261435,2270,2260,2270,2260,1959
20240111,142700,10730829615,2265,2265,2270,2265,2114
20240111,142600,10726041395,2265,2265,2270,2265,290
20240111,142500,10725384040,2270,2260,2270,2260,8015
20240111,142400,10707270120,2260,2265,2265,2260,3535
20240111,142300,10699280960,2265,2260,2265,2260,2942
20240111,142200,10692631970,2260,2265,2265,2260,3694
20240111,142100,10684276590,2265,2265,2265,2265,915
20240111,142000,10682204115,2265,2270,2270,2265,3983
20240111,141900,10673180255,2270,2265,2270,2265,159
20240111,141800,10672820100,2265,2265,2270,2265,122
20240111,141700,10672543765,2265,2260,2265,2260,7996
20240111,141600,10654437215,2265,2260,2265,2260,1080
20240111,141500,10651996390,2260,2265,2265,2260,1726
20240111,141400,10648091785,2265,2260,2265,2260,106
20240111,141300,10647851720,2260,2260,2260,2260,0
20240111,141200,10647851720,2260,2265,2265,2260,952
20240111,141100,10645697700,2265,2265,2265,2260,275
20240111,141000,10645074935,2260,2265,2265,2260,1541
20240111,140900,10641584720,2265,2265,2265,2265,946
20240111,140800,10639442030,2265,2265,2265,2265,2782
20240111,140700,10633140800,2265,2270,2270,2265,4198
20240111,140600,10623615600,2270,2265,2270,2265,814
20240111,140500,10621768305,2265,2265,2265,2265,100
20240111,140400,10621541805,2265,2265,2265,2265,1454
20240111,140300,10618248495,2270,2270,2270,2270,222
20240111,140200,10617744555,2265,2265,2270,2265,8465
20240111,140100,10598571320,2265,2260,2265,2255,3160
20240111,140000,10591443615,2265,2260,2265,2260,2504
20240111,135900,10585784550,2260,2260,2260,2255,761
20240111,135800,10584064730,2255,2255,2260,2255,563
20240111,135700,10582793705,2260,2260,2260,2255,1043
20240111,135600,10580436640,2260,2255,2260,2255,4225
20240111,135500,10570906765,2255,2260,2260,2255,1159
20240111,135400,10568293135,2260,2255,2260,2255,44
20240111,135300,10568193700,2255,2255,2260,2255,1977
20240111,135200,10563735500,2260,2255,2260,2255,3804
20240111,135100,10555156975,2255,2260,2260,2250,2119
20240111,135000,10550374210,2250,2255,2260,2250,6103
20240111,134900,10536626500,2255,2260,2260,2255,597
20240111,134800,10535280135,2265,2265,2265,2265,20
20240111,134700,10535234835,2260,2265,2265,2260,1237
20240111,134600,10532439125,2265,2260,2265,2260,2515
20240111,134500,10526755195,2260,2260,2260,2250,4686
20240111,134400,10516187970,2260,2265,2265,2255,326
20240111,134300,10515452445,2255,2265,2265,2255,2595
20240111,134200,10509591730,2265,2260,2265,2255,6962
20240111,134100,10493856580,2260,2260,2265,2250,20815
20240111,134000,10446918080,2265,2265,2265,2260,1850
20240111,133900,10442736835,2265,2265,2265,2260,250
20240111,133800,10442171085,2265,2260,2265,2260,741
20240111,133700,10440495420,2260,2260,2260,2260,231
20240111,133600,10439973360,2260,2265,2265,2260,719
20240111,133500,10438347940,2265,2270,2270,2265,1109
20240111,133400,10435833545,2270,2270,2270,2270,2
20240111,133300,10435829005,2265,2270,2270,2265,1047
20240111,133200,10433457315,2270,2265,2270,2260,6717
20240111,133100,10418271315,2265,2270,2270,2265,744
20240111,133000,10416585930,2270,2265,2270,2260,867
20240111,132900,10414622890,2265,2270,2270,2265,1190
20240111,132800,10411927375,2270,2270,2270,2265,737
20240111,132700,10410257885,2265,2270,2270,2265,3692
20240111,132600,10401893645,2270,2270,2270,2265,52
20240111,132500,10401775655,2270,2270,2270,2265,2788
20240111,132400,10395458135,2275,2270,2275,2270,1382
20240111,132300,10392314225,2275,2275,2275,2275,85
20240111,132200,10392120850,2275,2275,2275,2265,365
20240111,132100,10391294065,2265,2280,2280,2265,5292
20240111,132000,10379290960,2280,2280,2280,2280,47
20240111,131900,10379183800,2270,2275,2280,2270,7088
20240111,131800,10363061915,2275,2275,2280,2275,1108
20240111,131700,10360540710,2275,2275,2275,2275,6593
20240111,131600,10345541635,2275,2270,2275,2270,3028
20240111,131500,10338662285,2275,2275,2275,2270,1118
20240111,131400,10336124405,2270,2275,2275,2270,5116
20240111,131300,10324498795,2270,2270,2275,2270,1306
20240111,131200,10321534155,2270,2270,2275,2270,1583
20240111,131100,10317938695,2270,2270,2270,2270,1082
20240111,131000,10315482555,2275,2270,2275,2270,2827
20240111,130900,10309065260,2270,2265,2270,2265,988
20240111,130800,10306822545,2265,2265,2270,2265,8445
20240111,130700,10287694615,2270,2270,2270,2265,5413
20240111,130600,10275421725,2275,2275,2275,2275,1010
20240111,130500,10273123975,2270,2270,2270,2270,140
20240111,130400,10272806175,2275,2270,2275,2270,185
20240111,130300,10272385550,2270,2270,2270,2270,5245
20240111,130200,10260479400,2275,2265,2275,2265,7016
20240111,130100,10244558930,2265,2270,2275,2265,10563
20240111,130000,10220615030,2270,2275,2275,2265,11
20240111,125900,10220590060,2275,2270,2275,2265,10141
20240111,125800,10197597555,2270,2275,2275,2270,265
20240111,125700,10196995465,2275,2270,2275,2270,1024
20240111,125600,10194665965,2270,2275,2275,2270,3905
20240111,125500,10185796025,2275,2275,2275,2270,107
20240111,125400,10185552620,2270,2270,2275,2270,314
20240111,125300,10184839805,2270,2275,2275,2270,1617
20240111,125200,10181162265,2270,2275,2275,2270,3789
20240111,125100,10172553380,2275,2270,2275,2270,23139
20240111,125000,10120022955,2275,2275,2275,2275,5093
20240111,124900,10108436380,2275,2275,2275,2275,1658
20240111,124800,10104664430,2280,2280,2280,2280,4654
20240111,124700,10094053310,2285,2285,2285,2280,30612
20240111,124600,10024104990,2285,2280,2285,2275,2783
20240111,124500,10017758810,2280,2275,2285,2275,3593
20240111,124400,10009572415,2275,2280,2285,2275,10593
20240111,124300,9985370985,2280,2280,2280,2275,1175
20240111,124200,9982692005,2280,2280,2280,2275,2777
20240111,124100,9976368155,2280,2275,2285,2275,1574
20240111,124000,9972773335,2285,2280,2285,2275,2128
20240111,123900,9967912755,2280,2270,2285,2270,4367
20240111,123800,9957968880,2280,2280,2285,2270,4855
20240111,123700,9946937760,2270,2275,2275,2270,9784
20240111,123600,9924679165,2270,2270,2270,2270,3052
20240111,123500,9917751125,2270,2275,2275,2270,13309
20240111,123400,9887534535,2275,2275,2280,2275,7571
20240111,123300,9870310010,2275,2275,2275,2275,231
20240111,123200,9869784485,2275,2275,2275,2275,168
20240111,123100,9869402285,2280,2280,2285,2275,230
20240111,123000,9868877900,2285,2280,2285,2275,4385
20240111,122900,9858879000,2280,2275,2280,2275,9359
20240111,122800,9837554085,2275,2280,2280,2275,136
20240111,122700,9837244055,2280,2275,2280,2275,1433
20240111,122600,9833982940,2280,2280,2280,2275,736
20240111,122500,9832305560,2280,2275,2280,2275,745
20240111,122400,9830608460,2280,2275,2280,2275,500
20240111,122300,9829470460,2280,2280,2280,2275,297
20240111,122200,9828794355,2280,2280,2280,2270,9776
20240111,122100,9806551320,2280,2275,2280,2275,671
20240111,122000,9805021765,2280,2280,2280,2275,614
20240111,121900,9803622100,2275,2280,2280,2275,1696
20240111,121800,9799757225,2280,2275,2285,2275,552
20240111,121700,9798500935,2275,2280,2280,2270,5763
20240111,121600,9785375940,2285,2280,2285,2280,1007
20240111,121500,9783077145,2280,2280,2280,2275,1560
20240111,121400,9779520595,2280,2280,2280,2275,3949
20240111,121300,9770526130,2270,2275,2275,2270,3974
20240111,121200,9761499655,2275,2275,2280,2275,610
20240111,121100,9760111725,2275,2275,2280,2275,3734
20240111,121000,9751616675,2285,2280,2290,2275,7671
20240111,120900,9734100835,2280,2280,2280,2275,4612
20240111,120800,9723586620,2280,2285,2285,2280,1112
20240111,120700,9721049670,2280,2290,2290,2280,13160
20240111,120600,9690998820,2290,2290,2295,2285,12882
20240111,120500,9661506815,2290,2290,2295,2290,34715
20240111,120400,9581992155,2285,2285,2290,2285,4744
20240111,120300,9571133260,2285,2280,2285,2280,13723
20240111,120200,9539784130,2280,2280,2280,2275,8139
20240111,120100,9521229885,2280,2280,2285,2275,3424
20240111,120000,9513423450,2280,2290,2290,2280,8067
20240111,115900,9494969430,2290,2275,2290,2275,33342
20240111,115800,9418766845,2275,2270,2275,2270,18468
20240111,115700,9376756490,2270,2270,2275,2270,3387
20240111,115600,9369064080,2265,2270,2270,2265,884
20240111,115500,9367057425,2275,2265,2275,2265,14461
20240111,115400,9334221845,2265,2260,2265,2260,1764
20240111,115300,9330234700,2260,2265,2265,2260,3860
20240111,115200,9321500835,2270,2265,2270,2265,580
20240111,115100,9320186840,2270,2265,2270,2265,550
20240111,115000,9318938635,2270,2265,2270,2265,631
20240111,114900,9317509175,2265,2265,2270,2260,2694
20240111,114800,9311413220,2265,2265,2270,2265,4361
20240111,114700,9301535360,2270,2270,2270,2265,1235
20240111,114600,9298737520,2270,2270,2270,2265,1435
20240111,114500,9295486975,2270,2270,2270,2265,8129
20240111,114400,9277068050,2265,2270,2275,2265,2758
20240111,114300,9270808565,2270,2275,2275,2265,10169
20240111,114200,9247723935,2270,2270,2280,2270,19986
20240111,114100,9202301200,2270,2270,2270,2265,7915
20240111,114000,9184335420,2270,2270,2270,2265,6171
20240111,113900,9170339825,2270,2265,2270,2265,11191
20240111,113800,9144977065,2265,2255,2265,2255,1969
20240111,113700,9140533555,2255,2265,2265,2255,4211
20240111,113600,9131017970,2260,2255,2260,2255,10605
20240111,113500,9107070100,2260,2255,2260,2255,2419
20240111,113400,9101615005,2255,2260,2260,2255,1091
20240111,113300,9099154485,2255,2255,2260,2255,5815
20240111,113200,9086041500,2250,2250,2260,2250,6974
20240111,113100,9070349370,2250,2260,2260,2250,7367
20240111,113000,9053723605,2265,2265,2265,2260,402
20240111,112900,9052813615,2265,2260,2265,2260,1126
20240111,112800,9050268710,2260,2260,2265,2260,9288
20240111,112700,9029251870,2265,2255,2270,2250,34426
20240111,112600,8951467605,2255,2250,2255,2250,150
20240111,112500,8951129895,2255,2250,2255,2250,591
20240111,112400,8949797500,2255,2250,2255,2250,573
20240111,112300,8948508045,2255,2260,2260,2255,6847
20240111,112200,8933065060,2260,2255,2260,2250,7144
20240111,112100,8916947750,2255,2255,2260,2250,14032
20240111,112000,8885323720,2255,2255,2255,2250,15122
20240111,111900,8851223790,2250,2250,2250,2245,3347
20240111,111800,8843693745,2250,2245,2250,2245,2369
20240111,111700,8838374560,2245,2245,2250,2240,4763
20240111,111600,8827685030,2250,2240,2250,2240,3034
20240111,111500,8820876540,2240,2240,2250,2235,15280
20240111,111400,8786620240,2240,2240,2245,2240,37415
20240111,111300,8702807430,2240,2250,2250,2240,1845
20240111,111200,8698670065,2250,2245,2250,2240,9258
20240111,111100,8677876205,2240,2250,2250,2240,18737
20240111,111000,8635812335,2250,2245,2250,2245,1970
20240111,110900,8631381170,2250,2250,2250,2245,2321
20240111,110800,8626161425,2250,2250,2250,2245,4250
20240111,110700,8616614085,2245,2245,2250,2235,31791
20240111,110600,8545357770,2245,2245,2250,2240,55418
20240111,110500,8421108920,2245,2245,2250,2245,33035
20240111,110400,8346934360,2245,2250,2255,2245,13819
20240111,110300,8315870940,2255,2255,2255,2250,10529
20240111,110200,8292175295,2255,2255,2255,2250,4359
20240111,110100,8282362355,2255,2250,2255,2245,20664
20240111,110000,8235863900,2255,2250,2260,2250,49247
20240111,105900,8125025855,2255,2255,2260,2245,81060
20240111,105800,7942449675,2260,2265,2265,2255,34581
20240111,105700,7864315170,2265,2260,2265,2255,28467
20240111,105600,7800001570,2255,2260,2265,2255,25556
20240111,105500,7742300540,2260,2270,2270,2255,94165
20240111,105400,7529340070,2270,2280,2285,2260,161774
20240111,105300,7162163640,2280,2285,2295,2275,72519
20240111,105200,6996580100,2285,2300,2300,2280,120835
20240111,105100,6720195285,2300,2305,2310,2280,188128
20240111,105000,6287949705,2305,2300,2320,2290,325076
20240111,104900,5538728805,2290,2320,2320,2285,249124
20240111,104800,4965301525,2315,2320,2345,2305,545384
20240111,104700,3697406305,2320,2280,2335,2275,692642
20240111,104600,2097916650,2280,2260,2300,2250,508688
20240111,104500,938477100,2260,2235,2265,2235,170041
20240111,104400,556711990,2235,2225,2235,2225,15512
20240111,104300,522112395,2230,2230,2230,2230,48
20240111,104200,522005355,2230,2230,2230,2230,459
20240111,104100,520981785,2230,2230,2230,2230,5678
20240111,104000,508319845,2230,2230,2230,2230,37
20240111,103900,508237335,2225,2230,2230,2225,132
20240111,103800,507943475,2225,2230,2230,2225,1209
20240111,103700,505250485,2230,2230,2230,2230,679
20240111,103600,503736315,2230,2230,2230,2230,989
20240111,103500,501530845,2230,2230,2230,2230,2170
20240111,103400,496691745,2230,2230,2230,2230,498
20240111,103300,495581205,2230,2230,2230,2230,700
20240111,103200,494020205,2230,2230,2230,2230,63
20240111,103100,493879715,2230,2230,2230,2230,425
20240111,103000,492931965,2230,2225,2230,2225,124
20240111,102900,492655890,2230,2225,2230,2225,133
20240111,102800,492359795,2230,2230,2230,2230,239
20240111,102700,491826825,2225,2230,2230,2225,567
20240111,102600,490564465,2230,2230,2230,2230,51
20240111,102500,490450735,2230,2225,2230,2225,2897
20240111,102400,484004010,2230,2225,2230,2225,3929
20240111,102300,475257880,2225,2235,2235,2225,1000
20240111,102200,473027875,2230,2230,2235,2230,4371
20240111,102100,463280340,2235,2235,2235,2230,1318
20240111,102000,460339620,2235,2235,2235,2230,925
20240111,101900,458274745,2235,2230,2235,2230,10393
20240111,101800,435098195,2230,2225,2230,2225,3615
20240111,101700,427049595,2225,2225,2230,2225,120
20240111,101600,426782470,2225,2225,2230,2225,370
20240111,101500,425959045,2230,2225,2230,2225,1036
20240111,101400,423653765,2230,2225,2230,2225,66
20240111,101300,423506690,2230,2225,2230,2225,760
20240111,101200,421811900,2230,2225,2230,2225,167
20240111,101100,421439990,2225,2225,2225,2220,2007
20240111,101000,416977370,2230,2230,2230,2225,292
20240111,100900,416326480,2230,2225,2230,2225,132
20240111,100800,416032620,2230,2225,2230,2225,2136
20240111,100700,411279845,2225,2230,2230,2225,195
20240111,100600,410845000,2230,2225,2230,2225,641
20240111,100500,409418570,2225,2230,2230,2225,2660
20240111,100400,403499745,2225,2230,2230,2225,2094
20240111,100300,398840125,2230,2230,2230,2230,334
20240111,100200,398095305,2230,2225,2230,2225,2254
20240111,100100,393069885,2230,2230,2230,2230,1033
20240111,100000,390766295,2230,2230,2230,2230,1198
20240111,095900,388094755,2225,2225,2230,2220,13120
20240111,095800,358905085,2225,2225,2225,2225,39
20240111,095700,358818310,2225,2225,2225,2225,871
20240111,095600,356880335,2215,2225,2225,2215,2281
20240111,095500,351815930,2225,2220,2225,2220,2756
20240111,095400,345697440,2220,2220,2225,2220,1061
20240111,095300,343339300,2220,2225,2225,2220,1027
20240111,095200,341059225,2220,2220,2220,2220,1073
20240111,095100,338677165,2220,2215,2220,2215,754
20240111,095000,337006285,2220,2220,2220,2220,247
20240111,094900,336457945,2215,2220,2220,2215,1611
20240111,094800,332889400,2215,2220,2220,2215,130
20240111,094700,332601050,2220,2220,2220,2215,4730
20240111,094600,322100535,2225,2225,2225,2225,35
20240111,094500,322022660,2225,2225,2225,2225,85
20240111,094400,321833535,2225,2225,2225,2225,2548
20240111,094300,316164235,2230,2230,2230,2225,283
20240111,094200,315534395,2225,2230,2230,2225,43
20240111,094100,315438510,2230,2230,2235,2230,1161
20240111,094000,312849290,2230,2230,2230,2230,2612
20240111,093900,307024530,2230,2235,2235,2230,1749
20240111,093800,303118860,2225,2225,2235,2225,19991
20240111,093700,258537740,2225,2225,2225,2225,2358
20240111,093600,253291190,2225,2230,2230,2225,1800
20240111,093500,249285720,2230,2230,2230,2230,26
20240111,093400,249227740,2220,2225,2230,2220,9418
20240111,093300,228267420,2225,2225,2225,2220,1344
20240111,093200,225283420,2225,2220,2225,2220,2445
20240111,093100,219853810,2225,2225,2225,2220,1797
20240111,093000,215860485,2220,2225,2225,2220,1097
20240111,092900,213423160,2225,2225,2225,2225,30
20240111,092800,213356410,2220,2220,2220,2220,2733
20240111,092700,207289150,2220,2220,2220,2220,1037
20240111,092600,204987010,2220,2220,2220,2220,256
20240111,092500,204418690,2220,2220,2225,2220,1823
20240111,092400,200366665,2225,2225,2225,2225,2452
20240111,092300,194910965,2220,2220,2225,2215,3089
20240111,092200,188056370,2225,2215,2225,2215,8574
20240111,092100,169006175,2210,2215,2220,2210,3190
20240111,092000,161954585,2220,2215,2220,2210,1682
20240111,091900,158229835,2215,2210,2215,2210,529
20240111,091800,157060600,2210,2215,2215,2210,1838
20240111,091700,152998400,2210,2215,2215,2210,1126
20240111,091600,150509810,2210,2215,2215,2210,2837
20240111,091500,144239825,2210,2210,2215,2210,200
20240111,091400,143797685,2205,2215,2215,2205,7612
20240111,091300,126993505,2215,2210,2215,2210,686
20240111,091200,125474125,2215,2215,2215,2215,42
20240111,091100,125381095,2210,2210,2215,2210,1243
20240111,091000,122633855,2215,2210,2215,2210,39
20240111,090900,122547475,2215,2210,2215,2210,2394
20240111,090800,117246735,2210,2210,2215,2205,5085
20240111,090700,106017890,2210,2215,2220,2205,14895
20240111,090600,73148510,2215,2210,2215,2205,5454
20240111,090500,61089120,2210,2215,2215,2210,332
20240111,090400,60355240,2220,2220,2220,2205,3587
20240111,090300,52431790,2210,2215,2220,2210,2238
20240111,090200,47481935,2210,2220,2220,2210,5635
20240111,090100,34986735,2220,2220,2220,2210,7022
20240111,090000,19449695,2215,2215,2220,2215,8774