stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,190900,1769491665,2440,2440,2440,2440,3486
20240110,190800,1769491665,2440,2440,2440,2440,0
20240110,190700,1769491665,2440,2440,2440,2440,0
20240110,190600,1769491665,2440,2440,2440,2440,0
20240110,190500,1769491665,2440,2440,2440,2440,0
20240110,190400,1769491665,2440,2440,2440,2440,0
20240110,190300,1769491665,2440,2440,2440,2440,0
20240110,190200,1769491665,2440,2440,2440,2440,0
20240110,190100,1769491665,2440,2440,2440,2440,0
20240110,190000,1769491665,2440,2440,2440,2440,0
20240110,185900,1769491665,2440,2440,2440,2440,0
20240110,185800,1769491665,2440,2440,2440,2440,0
20240110,185700,1769491665,2440,2440,2440,2440,0
20240110,185600,1769491665,2440,2440,2440,2440,0
20240110,185500,1769491665,2440,2440,2440,2440,0
20240110,185400,1769491665,2440,2440,2440,2440,0
20240110,185300,1769491665,2440,2440,2440,2440,0
20240110,185200,1769491665,2440,2440,2440,2440,0
20240110,185100,1769491665,2440,2440,2440,2440,0
20240110,185000,1769491665,2440,2440,2440,2440,0
20240110,184900,1769491665,2440,2440,2440,2440,0
20240110,184800,1769491665,2440,2440,2440,2440,0
20240110,184700,1769491665,2440,2440,2440,2440,0
20240110,184600,1769491665,2440,2440,2440,2440,0
20240110,184500,1769491665,2440,2440,2440,2440,0
20240110,184400,1769491665,2440,2440,2440,2440,0
20240110,184300,1769491665,2440,2440,2440,2440,0
20240110,184200,1769491665,2440,2440,2440,2440,0
20240110,184100,1769491665,2440,2440,2440,2440,0
20240110,184000,1769491665,2440,2440,2440,2440,0
20240110,183900,1769491665,2440,2440,2440,2440,3486
20240110,183800,1769491665,2440,2440,2440,2440,0
20240110,183700,1769491665,2440,2440,2440,2440,0
20240110,183600,1769491665,2440,2440,2440,2440,0
20240110,183500,1769491665,2440,2440,2440,2440,0
20240110,183400,1769491665,2440,2440,2440,2440,0
20240110,183300,1769491665,2440,2440,2440,2440,0
20240110,183200,1769491665,2440,2440,2440,2440,0
20240110,183100,1769491665,2440,2440,2440,2440,0
20240110,183000,1769491665,2440,2440,2440,2440,0
20240110,182900,1769491665,2440,2440,2440,2440,0
20240110,182800,1769491665,2440,2440,2440,2440,0
20240110,182700,1769491665,2440,2440,2440,2440,0
20240110,182600,1769491665,2440,2440,2440,2440,0
20240110,182500,1769491665,2440,2440,2440,2440,0
20240110,182400,1769491665,2440,2440,2440,2440,0
20240110,182300,1769491665,2440,2440,2440,2440,0
20240110,182200,1769491665,2440,2440,2440,2440,0
20240110,182100,1769491665,2440,2440,2440,2440,0
20240110,182000,1769491665,2440,2440,2440,2440,0
20240110,181900,1769491665,2440,2440,2440,2440,0
20240110,181800,1769491665,2440,2440,2440,2440,0
20240110,181700,1769491665,2440,2440,2440,2440,0
20240110,181600,1769491665,2440,2440,2440,2440,0
20240110,181500,1769491665,2440,2440,2440,2440,0
20240110,181400,1769491665,2440,2440,2440,2440,0
20240110,181300,1769491665,2440,2440,2440,2440,0
20240110,181200,1769491665,2440,2440,2440,2440,0
20240110,181100,1769491665,2440,2440,2440,2440,0
20240110,181000,1769491665,2440,2440,2440,2440,0
20240110,180900,1769491665,2440,2440,2440,2440,3486
20240110,180800,1769491665,2440,2440,2440,2440,0
20240110,180700,1769491665,2440,2440,2440,2440,0
20240110,180600,1769491665,2440,2440,2440,2440,0
20240110,180500,1769491665,2440,2440,2440,2440,0
20240110,180400,1769491665,2440,2440,2440,2440,0
20240110,180300,1769491665,2440,2440,2440,2440,0
20240110,180200,1769491665,2440,2440,2440,2440,0
20240110,180100,1769491665,2440,2440,2440,2440,0
20240110,180000,1769491665,2440,2440,2440,2440,0
20240110,175900,1769491665,2440,2440,2440,2440,0
20240110,175800,1769491665,2440,2440,2440,2440,0
20240110,175700,1769491665,2440,2440,2440,2440,0
20240110,175600,1769491665,2440,2440,2440,2440,0
20240110,175500,1769491665,2440,2440,2440,2440,0
20240110,175400,1769491665,2440,2440,2440,2440,0
20240110,175300,1769491665,2440,2440,2440,2440,0
20240110,175200,1769491665,2440,2440,2440,2440,0
20240110,175100,1769491665,2440,2440,2440,2440,0
20240110,175000,1769491665,2440,2440,2440,2440,0
20240110,174900,1769491665,2440,2440,2440,2440,0
20240110,174800,1769491665,2440,2440,2440,2440,0
20240110,174700,1769491665,2440,2440,2440,2440,0
20240110,174600,1769491665,2440,2440,2440,2440,0
20240110,174500,1769491665,2440,2440,2440,2440,0
20240110,174400,1769491665,2440,2440,2440,2440,0
20240110,174300,1769491665,2440,2440,2440,2440,0
20240110,174200,1769491665,2440,2440,2440,2440,0
20240110,174100,1769491665,2440,2440,2440,2440,0
20240110,174000,1769491665,2440,2440,2440,2440,0
20240110,173900,1769491665,2440,2440,2440,2440,3486
20240110,173800,1769491665,2440,2440,2440,2440,0
20240110,173700,1769491665,2440,2440,2440,2440,0
20240110,173600,1769491665,2440,2440,2440,2440,0
20240110,173500,1769491665,2440,2440,2440,2440,0
20240110,173400,1769491665,2440,2440,2440,2440,0
20240110,173300,1769491665,2440,2440,2440,2440,0
20240110,173200,1769491665,2440,2440,2440,2440,0
20240110,173100,1769491665,2440,2440,2440,2440,0
20240110,173000,1769491665,2440,2440,2440,2440,0
20240110,172900,1769491665,2440,2440,2440,2440,0
20240110,172800,1769491665,2440,2440,2440,2440,0
20240110,172700,1769491665,2440,2440,2440,2440,0
20240110,172600,1769491665,2440,2440,2440,2440,0
20240110,172500,1769491665,2440,2440,2440,2440,0
20240110,172400,1769491665,2440,2440,2440,2440,0
20240110,172300,1769491665,2440,2440,2440,2440,0
20240110,172200,1769491665,2440,2440,2440,2440,0
20240110,172100,1769491665,2440,2440,2440,2440,0
20240110,172000,1769491665,2440,2440,2440,2440,0
20240110,171900,1769491665,2440,2440,2440,2440,0
20240110,171800,1769491665,2440,2440,2440,2440,0
20240110,171700,1769491665,2440,2440,2440,2440,0
20240110,171600,1769491665,2440,2440,2440,2440,0
20240110,171500,1769491665,2440,2440,2440,2440,0
20240110,171400,1769491665,2440,2440,2440,2440,0
20240110,171300,1769491665,2440,2440,2440,2440,0
20240110,171200,1769491665,2440,2440,2440,2440,0
20240110,171100,1769491665,2440,2440,2440,2440,0
20240110,171000,1769491665,2440,2440,2440,2440,0
20240110,170900,1769491665,2440,2440,2440,2440,3486
20240110,170800,1769491665,2440,2440,2440,2440,0
20240110,170700,1769491665,2440,2440,2440,2440,0
20240110,170600,1769491665,2440,2440,2440,2440,0
20240110,170500,1769491665,2440,2440,2440,2440,0
20240110,170400,1769491665,2440,2440,2440,2440,0
20240110,170300,1769491665,2440,2440,2440,2440,0
20240110,170200,1769491665,2440,2440,2440,2440,0
20240110,170100,1769491665,2440,2440,2440,2440,0
20240110,170000,1769491665,2440,2440,2440,2440,0
20240110,165900,1769491665,2440,2440,2440,2440,0
20240110,165800,1769491665,2440,2440,2440,2440,0
20240110,165700,1769491665,2440,2440,2440,2440,0
20240110,165600,1769491665,2440,2440,2440,2440,0
20240110,165500,1769491665,2440,2440,2440,2440,0
20240110,165400,1769491665,2440,2440,2440,2440,0
20240110,165300,1769491665,2440,2440,2440,2440,0
20240110,165200,1769491665,2440,2440,2440,2440,0
20240110,165100,1769491665,2440,2440,2440,2440,0
20240110,165000,1769491665,2440,2440,2440,2440,0
20240110,164900,1769491665,2440,2440,2440,2440,0
20240110,164800,1769491665,2440,2440,2440,2440,0
20240110,164700,1769491665,2440,2440,2440,2440,0
20240110,164600,1769491665,2440,2440,2440,2440,0
20240110,164500,1769491665,2440,2440,2440,2440,0
20240110,164400,1769491665,2440,2440,2440,2440,0
20240110,164300,1769491665,2440,2440,2440,2440,0
20240110,164200,1769491665,2440,2440,2440,2440,0
20240110,164100,1769491665,2440,2440,2440,2440,0
20240110,164000,1769491665,2440,2440,2440,2440,0
20240110,163900,1769491665,2440,2440,2440,2440,3486
20240110,163800,1769491665,2440,2440,2440,2440,0
20240110,163700,1769491665,2440,2440,2440,2440,0
20240110,163600,1769491665,2440,2440,2440,2440,0
20240110,163500,1769491665,2440,2440,2440,2440,0
20240110,163400,1769491665,2440,2440,2440,2440,0
20240110,163300,1769491665,2440,2440,2440,2440,0
20240110,163200,1769491665,2440,2440,2440,2440,0
20240110,163100,1769491665,2440,2440,2440,2440,0
20240110,163000,1769491665,2440,2440,2440,2440,0
20240110,162900,1769491665,2440,2440,2440,2440,0
20240110,162800,1769491665,2440,2440,2440,2440,0
20240110,162700,1769491665,2440,2440,2440,2440,0
20240110,162600,1769491665,2440,2440,2440,2440,0
20240110,162500,1769491665,2440,2440,2440,2440,0
20240110,162400,1769491665,2440,2440,2440,2440,0
20240110,162300,1769491665,2440,2440,2440,2440,0
20240110,162200,1769491665,2440,2440,2440,2440,0
20240110,162100,1769491665,2440,2440,2440,2440,0
20240110,162000,1769491665,2440,2440,2440,2440,0
20240110,161900,1769491665,2440,2440,2440,2440,0
20240110,161800,1769491665,2440,2440,2440,2440,0
20240110,161700,1769491665,2440,2440,2440,2440,0
20240110,161600,1769491665,2440,2440,2440,2440,0
20240110,161500,1769491665,2440,2440,2440,2440,0
20240110,161400,1769491665,2440,2440,2440,2440,0
20240110,161300,1769491665,2440,2440,2440,2440,0
20240110,161200,1769491665,2440,2440,2440,2440,0
20240110,161100,1769491665,2440,2440,2440,2440,0
20240110,161000,1769491665,2440,2440,2440,2440,0
20240110,160900,1769491665,2440,2440,2440,2440,3486
20240110,160800,1769491665,2440,2440,2440,2440,0
20240110,160700,1769491665,2440,2440,2440,2440,0
20240110,160600,1769491665,2440,2440,2440,2440,0
20240110,160500,1769491665,2440,2440,2440,2440,0
20240110,160400,1769491665,2440,2440,2440,2440,0
20240110,160300,1769491665,2440,2440,2440,2440,0
20240110,160200,1769491665,2440,2440,2440,2440,0
20240110,160100,1769491665,2440,2440,2440,2440,0
20240110,160000,1769491665,2440,2440,2440,2440,0
20240110,155900,1769491665,2440,2440,2440,2440,0
20240110,155800,1769491665,2440,2440,2440,2440,0
20240110,155700,1769491665,2440,2440,2440,2440,0
20240110,155600,1769491665,2440,2440,2440,2440,0
20240110,155500,1769491665,2440,2440,2440,2440,0
20240110,155400,1769491665,2440,2440,2440,2440,0
20240110,155300,1769491665,2440,2440,2440,2440,0
20240110,155200,1769491665,2440,2440,2440,2440,0
20240110,155100,1769491665,2440,2440,2440,2440,0
20240110,155000,1769491665,2440,2440,2440,2440,0
20240110,154900,1769491665,2440,2440,2440,2440,0
20240110,154800,1769491665,2440,2440,2440,2440,0
20240110,154700,1769491665,2440,2440,2440,2440,0
20240110,154600,1769491665,2440,2440,2440,2440,0
20240110,154500,1769491665,2440,2440,2440,2440,0
20240110,154400,1769491665,2440,2440,2440,2440,0
20240110,154300,1769491665,2440,2440,2440,2440,0
20240110,154200,1769491665,2440,2440,2440,2440,0
20240110,154100,1769491665,2440,2440,2440,2440,0
20240110,154000,1769491665,2440,2440,2440,2440,0
20240110,153900,1769491665,2440,2440,2440,2440,3486
20240110,153800,1769491665,2440,2440,2440,2440,0
20240110,153700,1769491665,2440,2440,2440,2440,0
20240110,153600,1769491665,2440,2440,2440,2440,0
20240110,153500,1769491665,2440,2440,2440,2440,0
20240110,153400,1769491665,2440,2440,2440,2440,0
20240110,153300,1769491665,2440,2440,2440,2440,0
20240110,153200,1769491665,2440,2440,2440,2440,0
20240110,153100,1769491665,2440,2440,2440,2440,0
20240110,153000,1769491665,2440,2440,2440,2440,3486
20240110,152900,1760985825,2440,2440,2440,2440,0
20240110,152800,1760985825,2440,2440,2440,2440,0
20240110,152700,1760985825,2440,2440,2440,2440,0
20240110,152600,1760985825,2440,2440,2440,2440,0
20240110,152500,1760985825,2440,2440,2440,2440,0
20240110,152400,1760985825,2440,2440,2440,2440,0
20240110,152300,1760985825,2440,2440,2440,2440,0
20240110,152200,1760985825,2440,2440,2440,2440,0
20240110,152100,1760985825,2440,2440,2440,2440,0
20240110,152000,1760985825,2440,2440,2440,2440,0
20240110,151900,1760985825,2440,2440,2440,2440,1
20240110,151800,1760983385,2445,2440,2445,2440,266
20240110,151700,1760333315,2440,2440,2445,2440,1963
20240110,151600,1755543590,2440,2435,2440,2435,411
20240110,151500,1754542055,2435,2435,2440,2435,1101
20240110,151400,1751856120,2440,2440,2440,2440,100
20240110,151300,1751612120,2435,2440,2440,2435,1437
20240110,151200,1748110525,2440,2440,2440,2440,6
20240110,151100,1748095885,2440,2435,2440,2435,1051
20240110,151000,1745536695,2435,2435,2435,2435,308
20240110,150900,1744786715,2440,2440,2440,2440,110
20240110,150800,1744518315,2440,2435,2440,2435,1024
20240110,150700,1742019850,2440,2440,2440,2435,39
20240110,150600,1741924695,2440,2440,2440,2440,100
20240110,150500,1741680695,2440,2440,2440,2440,2
20240110,150400,1741675815,2440,2440,2440,2440,2
20240110,150300,1741670935,2440,2435,2440,2435,192
20240110,150200,1741203410,2440,2440,2440,2440,1931
20240110,150100,1736491770,2440,2435,2440,2435,3458
20240110,150000,1728054265,2440,2440,2440,2440,800
20240110,145900,1726102265,2435,2435,2435,2435,562
20240110,145800,1724733795,2435,2435,2435,2435,7
20240110,145700,1724716750,2435,2435,2435,2435,0
20240110,145600,1724716750,2435,2435,2435,2435,6
20240110,145500,1724702140,2435,2435,2435,2435,2300
20240110,145400,1719101640,2435,2435,2435,2435,2000
20240110,145300,1714231640,2440,2440,2440,2440,23
20240110,145200,1714175520,2435,2435,2435,2435,3025
20240110,145100,1706809645,2440,2440,2440,2440,1
20240110,145000,1706807205,2440,2440,2440,2440,0
20240110,144900,1706807205,2440,2440,2440,2440,1
20240110,144800,1706804765,2435,2440,2440,2435,1577
20240110,144700,1702964520,2440,2440,2440,2440,1
20240110,144600,1702962080,2435,2435,2435,2435,465
20240110,144500,1701829805,2435,2435,2435,2435,0
20240110,144400,1701829805,2435,2435,2435,2435,2020
20240110,144300,1696911105,2440,2435,2440,2435,427
20240110,144200,1695871355,2435,2435,2435,2435,10
20240110,144100,1695847005,2435,2435,2435,2435,15
20240110,144000,1695810480,2430,2435,2440,2430,10999
20240110,143900,1669065800,2435,2435,2435,2435,3190
20240110,143800,1661298150,2435,2435,2435,2435,0
20240110,143700,1661298150,2435,2435,2435,2435,2269
20240110,143600,1655773135,2435,2435,2435,2435,0
20240110,143500,1655773135,2435,2430,2435,2430,3745
20240110,143400,1646659060,2435,2435,2435,2435,0
20240110,143300,1646659060,2435,2435,2435,2435,2067
20240110,143200,1641625915,2435,2435,2435,2435,341
20240110,143100,1640795580,2435,2435,2435,2435,0
20240110,143000,1640795580,2435,2435,2435,2435,92
20240110,142900,1640571560,2435,2435,2435,2430,16
20240110,142800,1640532605,2435,2435,2435,2435,1041
20240110,142700,1637997770,2430,2435,2435,2430,651
20240110,142600,1636413785,2430,2435,2435,2430,3300
20240110,142500,1628379095,2440,2435,2440,2435,270
20240110,142400,1627720550,2435,2440,2440,2435,500
20240110,142300,1626501050,2440,2440,2440,2440,1476
20240110,142200,1622899610,2440,2435,2440,2435,1624
20240110,142100,1618937550,2435,2435,2435,2435,300
20240110,142000,1618207050,2440,2440,2440,2440,40
20240110,141900,1618109450,2440,2435,2440,2435,136
20240110,141800,1617778280,2435,2435,2435,2435,120
20240110,141700,1617486080,2435,2435,2435,2435,724
20240110,141600,1615723140,2435,2435,2435,2435,15
20240110,141500,1615686615,2435,2435,2435,2430,69
20240110,141400,1615518835,2435,2435,2435,2435,138
20240110,141300,1615182805,2435,2435,2435,2435,600
20240110,141200,1613721805,2435,2440,2440,2435,301
20240110,141100,1612988865,2440,2440,2440,2440,300
20240110,141000,1612256865,2440,2440,2440,2440,0
20240110,140900,1612256865,2440,2440,2440,2440,1
20240110,140800,1612254425,2430,2440,2440,2430,2001
20240110,140700,1607391280,2435,2435,2435,2435,947
20240110,140600,1605085335,2440,2440,2440,2440,0
20240110,140500,1605085335,2440,2440,2440,2440,86
20240110,140400,1604875495,2430,2435,2435,2430,3223
20240110,140300,1597034935,2435,2435,2435,2435,5062
20240110,140200,1584708965,2440,2440,2440,2440,200
20240110,140100,1584220965,2440,2440,2440,2440,0
20240110,140000,1584220965,2440,2440,2440,2440,0
20240110,135900,1584220965,2440,2440,2440,2440,1
20240110,135800,1584218525,2435,2440,2440,2435,7702
20240110,135700,1565459160,2440,2435,2440,2435,501
20240110,135600,1564239220,2445,2445,2445,2445,1
20240110,135500,1564236775,2440,2445,2445,2440,11050
20240110,135400,1537268580,2445,2445,2445,2445,460
20240110,135300,1536143880,2440,2440,2440,2440,0
20240110,135200,1536143880,2440,2440,2440,2440,49
20240110,135100,1536024320,2445,2445,2445,2445,0
20240110,135000,1536024320,2445,2440,2445,2440,67
20240110,134900,1535860820,2440,2445,2445,2440,174
20240110,134800,1535435880,2445,2445,2445,2445,774
20240110,134700,1533543450,2445,2445,2445,2445,1400
20240110,134600,1530120450,2445,2445,2445,2445,0
20240110,134500,1530120450,2445,2445,2445,2445,2
20240110,134400,1530115560,2445,2445,2445,2445,0
20240110,134300,1530115560,2445,2445,2445,2445,20
20240110,134200,1530066660,2445,2445,2445,2445,11
20240110,134100,1530039765,2435,2440,2440,2435,25722
20240110,134000,1467361935,2445,2445,2445,2445,0
20240110,133900,1467361935,2445,2445,2445,2445,1222
20240110,133800,1464374145,2445,2445,2445,2445,9
20240110,133700,1464352140,2440,2440,2440,2440,382
20240110,133600,1463420060,2440,2440,2440,2440,1424
20240110,133500,1459945500,2440,2440,2440,2440,4085
20240110,133400,1449978100,2440,2445,2445,2440,411
20240110,133300,1448973210,2445,2445,2445,2440,2306
20240110,133200,1443346540,2440,2445,2445,2440,4305
20240110,133100,1432835815,2445,2445,2445,2445,500
20240110,133000,1431613315,2445,2445,2445,2445,600
20240110,132900,1430146315,2445,2445,2445,2445,2000
20240110,132800,1425256315,2445,2445,2445,2445,0
20240110,132700,1425256315,2445,2445,2445,2445,0
20240110,132600,1425256315,2445,2445,2445,2445,587
20240110,132500,1423821100,2450,2450,2450,2450,2
20240110,132400,1423816200,2450,2450,2450,2450,17
20240110,132300,1423774550,2450,2450,2450,2450,0
20240110,132200,1423774550,2450,2450,2450,2450,206
20240110,132100,1423269850,2450,2450,2450,2450,0
20240110,132000,1423269850,2450,2450,2450,2445,770
20240110,131900,1421386850,2450,2450,2450,2450,0
20240110,131800,1421386850,2450,2445,2450,2445,5815
20240110,131700,1407168395,2445,2440,2445,2440,1692
20240110,131600,1403039415,2445,2445,2445,2440,1829
20240110,131500,1398567515,2450,2450,2450,2450,0
20240110,131400,1398567515,2450,2450,2450,2450,0
20240110,131300,1398567515,2450,2450,2450,2450,0
20240110,131200,1398567515,2450,2445,2450,2445,1000
20240110,131100,1396120015,2445,2445,2445,2445,0
20240110,131000,1396120015,2445,2445,2445,2445,334
20240110,130900,1395303385,2445,2445,2445,2445,10
20240110,130800,1395278935,2455,2450,2455,2450,4818
20240110,130700,1383474830,2450,2455,2455,2450,4
20240110,130600,1383465025,2450,2455,2455,2450,243
20240110,130500,1382869670,2455,2455,2455,2455,7
20240110,130400,1382852485,2455,2450,2455,2450,829
20240110,130300,1380818935,2455,2455,2455,2455,4239
20240110,130200,1370412190,2460,2455,2460,2455,116
20240110,130100,1370126860,2460,2460,2460,2460,1500
20240110,130000,1366436860,2460,2460,2460,2460,1500
20240110,125900,1362746860,2460,2460,2460,2460,1
20240110,125800,1362744400,2445,2445,2445,2445,1
20240110,125700,1362741955,2445,2445,2445,2445,120
20240110,125600,1362448555,2445,2450,2450,2445,1578
20240110,125500,1358588620,2455,2455,2455,2455,50
20240110,125400,1358465870,2455,2455,2455,2455,0
20240110,125300,1358465870,2455,2455,2455,2455,527
20240110,125200,1357172085,2455,2455,2455,2455,400
20240110,125100,1356190085,2450,2450,2450,2450,0
20240110,125000,1356190085,2450,2445,2450,2445,2000
20240110,124900,1351295085,2445,2445,2445,2445,63
20240110,124800,1351141050,2445,2445,2445,2445,1131
20240110,124700,1348375755,2455,2455,2455,2455,0
20240110,124600,1348375755,2455,2445,2455,2445,308
20240110,124500,1347622615,2455,2455,2455,2455,0
20240110,124400,1347622615,2455,2455,2455,2455,0
20240110,124300,1347622615,2455,2450,2455,2450,1108
20240110,124200,1344904905,2445,2445,2445,2445,503
20240110,124100,1343675070,2445,2450,2450,2445,2488
20240110,124000,1337590465,2450,2450,2450,2450,0
20240110,123900,1337590465,2450,2450,2450,2450,668
20240110,123800,1335953865,2460,2460,2460,2460,1
20240110,123700,1335951405,2450,2450,2450,2450,130
20240110,123600,1335632905,2450,2455,2455,2450,424
20240110,123500,1334593485,2455,2455,2455,2455,1262
20240110,123400,1331495275,2460,2460,2460,2460,4786
20240110,123300,1319721715,2460,2460,2465,2460,5891
20240110,123200,1305228210,2460,2455,2460,2455,6043
20240110,123100,1290362445,2455,2460,2460,2455,627
20240110,123000,1288822100,2460,2455,2465,2455,2233
20240110,122900,1283332240,2455,2450,2455,2450,2647
20240110,122800,1276847075,2455,2460,2460,2455,2713
20240110,122700,1270186345,2460,2445,2460,2445,15401
20240110,122600,1232369550,2435,2435,2435,2435,0
20240110,122500,1232369550,2435,2435,2435,2435,0
20240110,122400,1232369550,2435,2435,2435,2435,173
20240110,122300,1231948295,2440,2440,2440,2440,1
20240110,122200,1231945855,2435,2435,2435,2435,0
20240110,122100,1231945855,2435,2440,2440,2435,636
20240110,122000,1230394340,2445,2440,2445,2440,378
20240110,121900,1229470155,2440,2440,2440,2440,8
20240110,121800,1229450635,2445,2445,2445,2445,1
20240110,121700,1229448190,2440,2440,2440,2440,0
20240110,121600,1229448190,2440,2440,2440,2440,624
20240110,121500,1227925630,2435,2435,2435,2435,600
20240110,121400,1226464630,2435,2435,2435,2435,4181
20240110,121300,1216283895,2435,2435,2435,2435,4417
20240110,121200,1205528500,2440,2440,2440,2440,3864
20240110,121100,1196100340,2440,2435,2440,2435,1723
20240110,121000,1191902585,2435,2435,2440,2435,7357
20240110,120900,1173978290,2440,2440,2440,2440,1448
20240110,120800,1170445170,2440,2440,2440,2440,0
20240110,120700,1170445170,2440,2440,2440,2440,0
20240110,120600,1170445170,2440,2440,2440,2440,10
20240110,120500,1170420770,2440,2440,2440,2440,5438
20240110,120400,1157152050,2440,2445,2445,2440,6337
20240110,120300,1141676825,2450,2450,2450,2450,1
20240110,120200,1141674375,2450,2450,2450,2450,20
20240110,120100,1141625375,2450,2450,2450,2445,23
20240110,120000,1141569040,2450,2450,2450,2450,613
20240110,115900,1140067190,2455,2455,2455,2455,1
20240110,115800,1140064735,2450,2450,2450,2450,0
20240110,115700,1140064735,2450,2450,2450,2450,3150
20240110,115600,1132347235,2445,2445,2445,2445,6
20240110,115500,1132332565,2450,2450,2450,2450,22
20240110,115400,1132278665,2450,2450,2450,2450,100
20240110,115300,1132033665,2450,2450,2450,2450,1
20240110,115200,1132031215,2445,2445,2445,2445,944
20240110,115100,1129723135,2445,2445,2445,2445,2007
20240110,115000,1124816020,2445,2445,2445,2440,80
20240110,114900,1124620555,2450,2445,2450,2445,103
20240110,114800,1124368715,2440,2440,2440,2440,0
20240110,114700,1124368715,2440,2440,2440,2440,184
20240110,114600,1123919755,2440,2440,2440,2440,6
20240110,114500,1123905115,2440,2440,2440,2440,5
20240110,114400,1123892915,2445,2440,2445,2440,799
20240110,114300,1121939400,2445,2445,2445,2445,1
20240110,114200,1121936955,2440,2440,2440,2440,1
20240110,114100,1121934515,2440,2440,2440,2440,12
20240110,114000,1121905235,2440,2445,2445,2440,7
20240110,113900,1121888150,2440,2440,2440,2440,4
20240110,113800,1121878390,2440,2440,2440,2440,732
20240110,113700,1120092310,2440,2440,2440,2440,5003
20240110,113600,1107884990,2440,2440,2440,2440,16
20240110,113500,1107845950,2440,2445,2445,2440,1041
20240110,113400,1105303205,2445,2445,2445,2445,799
20240110,113300,1103349650,2445,2445,2445,2445,200
20240110,113200,1102860650,2445,2445,2445,2445,11
20240110,113100,1102833755,2440,2440,2445,2440,305
20240110,113000,1102089220,2445,2445,2445,2445,737
20240110,112900,1100287255,2445,2450,2450,2445,410
20240110,112800,1099284255,2450,2450,2450,2450,1
20240110,112700,1099281805,2445,2445,2445,2445,0
20240110,112600,1099281805,2445,2445,2445,2445,1406
20240110,112500,1095844135,2445,2445,2445,2445,15
20240110,112400,1095807460,2445,2445,2445,2445,50
20240110,112300,1095685210,2440,2440,2440,2440,500
20240110,112200,1094465210,2445,2445,2445,2445,0
20240110,112100,1094465210,2445,2445,2445,2445,100
20240110,112000,1094220710,2445,2445,2445,2445,164
20240110,111900,1093819730,2450,2450,2450,2450,0
20240110,111800,1093819730,2450,2450,2450,2450,100
20240110,111700,1093574730,2440,2440,2440,2440,10
20240110,111600,1093550330,2440,2440,2440,2440,0
20240110,111500,1093550330,2440,2440,2440,2440,20
20240110,111400,1093501530,2435,2445,2445,2435,16299
20240110,111300,1053776815,2445,2445,2445,2440,2530
20240110,111200,1047595965,2445,2445,2445,2445,1240
20240110,111100,1044564165,2445,2440,2445,2440,393
20240110,111000,1043605225,2440,2445,2450,2440,4835
20240110,110900,1031794645,2450,2450,2450,2450,0
20240110,110800,1031794645,2450,2450,2450,2450,50
20240110,110700,1031672145,2450,2445,2450,2445,71
20240110,110600,1031498200,2445,2445,2445,2445,90
20240110,110500,1031278150,2450,2450,2450,2450,1363
20240110,110400,1027938800,2450,2455,2455,2450,81
20240110,110300,1027740170,2455,2450,2455,2450,5359
20240110,110200,1014600620,2450,2455,2455,2450,2200
20240110,110100,1009209620,2455,2460,2460,2455,1261
20240110,110000,1006113610,2465,2460,2465,2460,63
20240110,105900,1005958345,2460,2460,2460,2460,1593
20240110,105800,1002039565,2460,2460,2460,2460,200
20240110,105700,1001547565,2460,2455,2460,2455,8
20240110,105600,1001527920,2460,2455,2460,2455,2177
20240110,105500,996179510,2455,2455,2455,2455,1040
20240110,105400,993626310,2455,2455,2455,2455,512
20240110,105300,992369350,2455,2455,2455,2455,254
20240110,105200,991745780,2455,2455,2455,2455,2010
20240110,105100,986811230,2455,2455,2455,2455,61
20240110,105000,986661475,2455,2450,2455,2450,39
20240110,104900,986565915,2450,2450,2450,2450,512
20240110,104800,985311515,2450,2450,2450,2450,236
20240110,104700,984733315,2450,2445,2450,2445,6600
20240110,104600,968593315,2445,2450,2450,2445,2005
20240110,104500,963685865,2450,2445,2450,2445,518
20240110,104400,962418355,2450,2455,2455,2450,293
20240110,104300,961700005,2450,2455,2455,2450,578
20240110,104200,960283405,2445,2450,2450,2445,6822
20240110,104100,943587275,2450,2450,2450,2450,3750
20240110,104000,934399775,2450,2450,2450,2450,1709
20240110,103900,930212725,2450,2450,2450,2450,646
20240110,103800,928630025,2445,2455,2455,2445,3135
20240110,103700,920948265,2455,2455,2455,2455,503
20240110,103600,919713400,2455,2455,2460,2455,1691
20240110,103500,915559490,2450,2455,2455,2450,2051
20240110,103400,910524590,2460,2460,2460,2455,1612
20240110,103300,906566620,2455,2460,2460,2455,2022
20240110,103200,901602600,2455,2460,2460,2455,799
20240110,103100,899638075,2460,2460,2465,2455,1642
20240110,103000,895598775,2450,2455,2455,2450,4003
20240110,102900,885786100,2460,2455,2460,2455,2125
20240110,102800,880558715,2450,2450,2450,2450,1439
20240110,102700,877033165,2445,2455,2455,2445,2053
20240110,102600,872004440,2460,2450,2460,2445,1161
20240110,102500,869161180,2445,2455,2455,2445,13323
20240110,102400,836544730,2455,2455,2460,2455,8791
20240110,102300,814961205,2455,2460,2460,2455,3781
20240110,102200,805661785,2460,2465,2465,2460,5701
20240110,102100,791623665,2465,2465,2470,2460,8411
20240110,102000,770891685,2470,2480,2480,2470,10485
20240110,101900,744941420,2480,2475,2480,2470,17092
20240110,101800,702654880,2475,2465,2475,2465,27666
20240110,101700,634327235,2465,2450,2465,2450,24892
20240110,101600,573036995,2450,2455,2455,2450,3815
20240110,101500,563678775,2455,2440,2455,2435,24082
20240110,101400,504737330,2445,2445,2445,2445,1
20240110,101300,504734885,2450,2445,2450,2445,2731
20240110,101200,498056845,2445,2445,2445,2445,2063
20240110,101100,493012810,2445,2450,2450,2445,2481
20240110,101000,486936420,2450,2445,2450,2445,2680
20240110,100900,480377820,2445,2445,2450,2445,3118
20240110,100800,472750050,2445,2445,2445,2445,175
20240110,100700,472322175,2445,2450,2450,2430,13135
20240110,100600,440276980,2450,2455,2455,2450,321
20240110,100500,439490175,2465,2460,2465,2450,5409
20240110,100400,426181710,2450,2440,2465,2440,30252
20240110,100300,351984895,2435,2435,2435,2435,2440
20240110,100200,346043495,2425,2430,2435,2425,578
20240110,100100,344640150,2425,2425,2425,2425,904
20240110,100000,342447950,2425,2425,2425,2425,98
20240110,095900,342210300,2425,2425,2425,2420,5296
20240110,095800,329378135,2425,2425,2425,2425,100
20240110,095700,329135635,2430,2430,2430,2430,2
20240110,095600,329130775,2435,2435,2435,2435,0
20240110,095500,329130775,2435,2425,2435,2425,1885
20240110,095400,324559640,2425,2430,2435,2425,4689
20240110,095300,313181805,2435,2435,2435,2425,4001
20240110,095200,303454490,2425,2425,2425,2425,1
20240110,095100,303452065,2430,2435,2435,2430,5568
20240110,095000,289921325,2435,2435,2435,2430,1031
20240110,094900,287415840,2435,2435,2435,2435,1505
20240110,094800,283751165,2440,2440,2440,2440,0
20240110,094700,283751165,2440,2440,2440,2440,66
20240110,094600,283590125,2440,2445,2445,2440,2212
20240110,094500,278192820,2445,2435,2445,2435,2213
20240110,094400,272797235,2440,2440,2440,2440,10
20240110,094300,272772835,2440,2435,2440,2435,1002
20240110,094200,270332955,2440,2435,2440,2435,3
20240110,094100,270325645,2440,2440,2440,2430,2777
20240110,094000,263561545,2440,2435,2440,2430,3003
20240110,093900,256262590,2440,2440,2440,2440,57
20240110,093800,256123510,2440,2440,2440,2440,5
20240110,093700,256111310,2435,2440,2440,2435,124
20240110,093600,255809365,2440,2440,2440,2440,61
20240110,093500,255660525,2430,2435,2435,2430,3855
20240110,093400,246289610,2435,2440,2440,2435,613
20240110,093300,244796575,2435,2435,2435,2435,1982
20240110,093200,239970405,2440,2440,2445,2440,3029
20240110,093100,232579640,2440,2440,2440,2440,205
20240110,093000,232079440,2445,2440,2445,2440,3902
20240110,092900,222554050,2440,2440,2440,2440,129
20240110,092800,222239290,2440,2440,2440,2440,1271
20240110,092700,219138050,2440,2440,2445,2440,1307
20240110,092600,215948965,2440,2440,2445,2440,4045
20240110,092500,206079155,2440,2440,2440,2435,6742
20240110,092400,189628680,2440,2440,2445,2440,3958
20240110,092300,179963360,2445,2445,2445,2445,2715
20240110,092200,173325185,2440,2440,2440,2440,369
20240110,092100,172424825,2445,2445,2445,2445,1001
20240110,092000,169977380,2445,2440,2445,2440,3206
20240110,091900,162154685,2440,2450,2450,2440,3760
20240110,091800,152961995,2445,2440,2445,2440,3648
20240110,091700,144044720,2440,2440,2440,2440,656
20240110,091600,142444080,2445,2435,2445,2430,3114
20240110,091500,134864820,2440,2440,2440,2440,30
20240110,091400,134791620,2440,2435,2440,2435,2254
20240110,091300,129299700,2435,2445,2445,2435,464
20240110,091200,128169445,2445,2445,2445,2435,104
20240110,091100,127915805,2445,2440,2445,2430,3499
20240110,091000,119384315,2440,2435,2450,2435,8758
20240110,090900,97983220,2440,2445,2450,2440,4115
20240110,090800,87917990,2440,2440,2440,2430,401
20240110,090700,86941550,2450,2435,2450,2425,2649
20240110,090600,80479570,2435,2425,2435,2425,166
20240110,090500,80077010,2415,2425,2425,2415,5816
20240110,090400,66024145,2425,2435,2435,2425,8143
20240110,090300,46264565,2430,2430,2435,2430,2407
20240110,090200,40413355,2430,2430,2435,2430,3779
20240110,090100,31230295,2435,2435,2435,2435,2844
20240110,090000,24305155,2440,2445,2445,2440,8673