stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204000,2751156695,2630,2630,2630,2630,22630
20240111,203900,2751156695,2630,2630,2630,2630,0
20240111,203800,2751156695,2630,2630,2630,2630,0
20240111,203700,2751156695,2630,2630,2630,2630,0
20240111,203600,2751156695,2630,2630,2630,2630,0
20240111,203500,2751156695,2630,2630,2630,2630,0
20240111,203400,2751156695,2630,2630,2630,2630,0
20240111,203300,2751156695,2630,2630,2630,2630,0
20240111,203200,2751156695,2630,2630,2630,2630,0
20240111,203100,2751156695,2630,2630,2630,2630,0
20240111,203000,2751156695,2630,2630,2630,2630,0
20240111,202900,2751156695,2630,2630,2630,2630,0
20240111,202800,2751156695,2630,2630,2630,2630,0
20240111,202700,2751156695,2630,2630,2630,2630,0
20240111,202600,2751156695,2630,2630,2630,2630,0
20240111,202500,2751156695,2630,2630,2630,2630,0
20240111,202400,2751156695,2630,2630,2630,2630,0
20240111,202300,2751156695,2630,2630,2630,2630,0
20240111,202200,2751156695,2630,2630,2630,2630,0
20240111,202100,2751156695,2630,2630,2630,2630,0
20240111,202000,2751156695,2630,2630,2630,2630,0
20240111,201900,2751156695,2630,2630,2630,2630,0
20240111,201800,2751156695,2630,2630,2630,2630,0
20240111,201700,2751156695,2630,2630,2630,2630,0
20240111,201600,2751156695,2630,2630,2630,2630,0
20240111,201500,2751156695,2630,2630,2630,2630,0
20240111,201400,2751156695,2630,2630,2630,2630,0
20240111,201300,2751156695,2630,2630,2630,2630,0
20240111,201200,2751156695,2630,2630,2630,2630,0
20240111,201100,2751156695,2630,2630,2630,2630,0
20240111,201000,2751156695,2630,2630,2630,2630,22630
20240111,200900,2751156695,2630,2630,2630,2630,0
20240111,200800,2751156695,2630,2630,2630,2630,0
20240111,200700,2751156695,2630,2630,2630,2630,0
20240111,200600,2751156695,2630,2630,2630,2630,0
20240111,200500,2751156695,2630,2630,2630,2630,0
20240111,200400,2751156695,2630,2630,2630,2630,0
20240111,200300,2751156695,2630,2630,2630,2630,0
20240111,200200,2751156695,2630,2630,2630,2630,0
20240111,200100,2751156695,2630,2630,2630,2630,0
20240111,200000,2751156695,2630,2630,2630,2630,0
20240111,195900,2751156695,2630,2630,2630,2630,0
20240111,195800,2751156695,2630,2630,2630,2630,0
20240111,195700,2751156695,2630,2630,2630,2630,0
20240111,195600,2751156695,2630,2630,2630,2630,0
20240111,195500,2751156695,2630,2630,2630,2630,0
20240111,195400,2751156695,2630,2630,2630,2630,0
20240111,195300,2751156695,2630,2630,2630,2630,0
20240111,195200,2751156695,2630,2630,2630,2630,0
20240111,195100,2751156695,2630,2630,2630,2630,0
20240111,195000,2751156695,2630,2630,2630,2630,0
20240111,194900,2751156695,2630,2630,2630,2630,0
20240111,194800,2751156695,2630,2630,2630,2630,0
20240111,194700,2751156695,2630,2630,2630,2630,0
20240111,194600,2751156695,2630,2630,2630,2630,0
20240111,194500,2751156695,2630,2630,2630,2630,0
20240111,194400,2751156695,2630,2630,2630,2630,0
20240111,194300,2751156695,2630,2630,2630,2630,0
20240111,194200,2751156695,2630,2630,2630,2630,0
20240111,194100,2751156695,2630,2630,2630,2630,0
20240111,194000,2751156695,2630,2630,2630,2630,22630
20240111,193900,2751156695,2630,2630,2630,2630,0
20240111,193800,2751156695,2630,2630,2630,2630,0
20240111,193700,2751156695,2630,2630,2630,2630,0
20240111,193600,2751156695,2630,2630,2630,2630,0
20240111,193500,2751156695,2630,2630,2630,2630,0
20240111,193400,2751156695,2630,2630,2630,2630,0
20240111,193300,2751156695,2630,2630,2630,2630,0
20240111,193200,2751156695,2630,2630,2630,2630,0
20240111,193100,2751156695,2630,2630,2630,2630,0
20240111,193000,2751156695,2630,2630,2630,2630,0
20240111,192900,2751156695,2630,2630,2630,2630,0
20240111,192800,2751156695,2630,2630,2630,2630,0
20240111,192700,2751156695,2630,2630,2630,2630,0
20240111,192600,2751156695,2630,2630,2630,2630,0
20240111,192500,2751156695,2630,2630,2630,2630,0
20240111,192400,2751156695,2630,2630,2630,2630,0
20240111,192300,2751156695,2630,2630,2630,2630,0
20240111,192200,2751156695,2630,2630,2630,2630,0
20240111,192100,2751156695,2630,2630,2630,2630,0
20240111,192000,2751156695,2630,2630,2630,2630,0
20240111,191900,2751156695,2630,2630,2630,2630,0
20240111,191800,2751156695,2630,2630,2630,2630,0
20240111,191700,2751156695,2630,2630,2630,2630,0
20240111,191600,2751156695,2630,2630,2630,2630,0
20240111,191500,2751156695,2630,2630,2630,2630,0
20240111,191400,2751156695,2630,2630,2630,2630,0
20240111,191300,2751156695,2630,2630,2630,2630,0
20240111,191200,2751156695,2630,2630,2630,2630,0
20240111,191100,2751156695,2630,2630,2630,2630,0
20240111,191000,2751156695,2630,2630,2630,2630,22630
20240111,190900,2751156695,2630,2630,2630,2630,0
20240111,190800,2751156695,2630,2630,2630,2630,0
20240111,190700,2751156695,2630,2630,2630,2630,0
20240111,190600,2751156695,2630,2630,2630,2630,0
20240111,190500,2751156695,2630,2630,2630,2630,0
20240111,190400,2751156695,2630,2630,2630,2630,0
20240111,190300,2751156695,2630,2630,2630,2630,0
20240111,190200,2751156695,2630,2630,2630,2630,0
20240111,190100,2751156695,2630,2630,2630,2630,0
20240111,190000,2751156695,2630,2630,2630,2630,0
20240111,185900,2751156695,2630,2630,2630,2630,0
20240111,185800,2751156695,2630,2630,2630,2630,0
20240111,185700,2751156695,2630,2630,2630,2630,0
20240111,185600,2751156695,2630,2630,2630,2630,0
20240111,185500,2751156695,2630,2630,2630,2630,0
20240111,185400,2751156695,2630,2630,2630,2630,0
20240111,185300,2751156695,2630,2630,2630,2630,0
20240111,185200,2751156695,2630,2630,2630,2630,0
20240111,185100,2751156695,2630,2630,2630,2630,0
20240111,185000,2751156695,2630,2630,2630,2630,0
20240111,184900,2751156695,2630,2630,2630,2630,0
20240111,184800,2751156695,2630,2630,2630,2630,0
20240111,184700,2751156695,2630,2630,2630,2630,0
20240111,184600,2751156695,2630,2630,2630,2630,0
20240111,184500,2751156695,2630,2630,2630,2630,0
20240111,184400,2751156695,2630,2630,2630,2630,0
20240111,184300,2751156695,2630,2630,2630,2630,0
20240111,184200,2751156695,2630,2630,2630,2630,0
20240111,184100,2751156695,2630,2630,2630,2630,0
20240111,184000,2751156695,2630,2630,2630,2630,22630
20240111,183900,2751156695,2630,2630,2630,2630,0
20240111,183800,2751156695,2630,2630,2630,2630,0
20240111,183700,2751156695,2630,2630,2630,2630,0
20240111,183600,2751156695,2630,2630,2630,2630,0
20240111,183500,2751156695,2630,2630,2630,2630,0
20240111,183400,2751156695,2630,2630,2630,2630,0
20240111,183300,2751156695,2630,2630,2630,2630,0
20240111,183200,2751156695,2630,2630,2630,2630,0
20240111,183100,2751156695,2630,2630,2630,2630,0
20240111,183000,2751156695,2630,2630,2630,2630,0
20240111,182900,2751156695,2630,2630,2630,2630,0
20240111,182800,2751156695,2630,2630,2630,2630,0
20240111,182700,2751156695,2630,2630,2630,2630,0
20240111,182600,2751156695,2630,2630,2630,2630,0
20240111,182500,2751156695,2630,2630,2630,2630,0
20240111,182400,2751156695,2630,2630,2630,2630,0
20240111,182300,2751156695,2630,2630,2630,2630,0
20240111,182200,2751156695,2630,2630,2630,2630,0
20240111,182100,2751156695,2630,2630,2630,2630,0
20240111,182000,2751156695,2630,2630,2630,2630,0
20240111,181900,2751156695,2630,2630,2630,2630,0
20240111,181800,2751156695,2630,2630,2630,2630,0
20240111,181700,2751156695,2630,2630,2630,2630,0
20240111,181600,2751156695,2630,2630,2630,2630,0
20240111,181500,2751156695,2630,2630,2630,2630,0
20240111,181400,2751156695,2630,2630,2630,2630,0
20240111,181300,2751156695,2630,2630,2630,2630,0
20240111,181200,2751156695,2630,2630,2630,2630,0
20240111,181100,2751156695,2630,2630,2630,2630,0
20240111,181000,2751156695,2630,2630,2630,2630,22630
20240111,180900,2751156695,2630,2630,2630,2630,0
20240111,180800,2751156695,2630,2630,2630,2630,0
20240111,180700,2751156695,2630,2630,2630,2630,0
20240111,180600,2751156695,2630,2630,2630,2630,0
20240111,180500,2751156695,2630,2630,2630,2630,0
20240111,180400,2751156695,2630,2630,2630,2630,0
20240111,180300,2751156695,2630,2630,2630,2630,0
20240111,180200,2751156695,2630,2630,2630,2630,0
20240111,180100,2751156695,2630,2630,2630,2630,0
20240111,180000,2751156695,2630,2630,2630,2630,0
20240111,175900,2751156695,2630,2630,2630,2630,0
20240111,175800,2751156695,2630,2630,2630,2630,0
20240111,175700,2751156695,2630,2630,2630,2630,0
20240111,175600,2751156695,2630,2630,2630,2630,0
20240111,175500,2751156695,2630,2630,2630,2630,0
20240111,175400,2751156695,2630,2630,2630,2630,0
20240111,175300,2751156695,2630,2630,2630,2630,0
20240111,175200,2751156695,2630,2630,2630,2630,0
20240111,175100,2751156695,2630,2630,2630,2630,0
20240111,175000,2751156695,2630,2630,2630,2630,0
20240111,174900,2751156695,2630,2630,2630,2630,0
20240111,174800,2751156695,2630,2630,2630,2630,0
20240111,174700,2751156695,2630,2630,2630,2630,0
20240111,174600,2751156695,2630,2630,2630,2630,0
20240111,174500,2751156695,2630,2630,2630,2630,0
20240111,174400,2751156695,2630,2630,2630,2630,0
20240111,174300,2751156695,2630,2630,2630,2630,0
20240111,174200,2751156695,2630,2630,2630,2630,0
20240111,174100,2751156695,2630,2630,2630,2630,0
20240111,174000,2751156695,2630,2630,2630,2630,22630
20240111,173900,2751156695,2630,2630,2630,2630,0
20240111,173800,2751156695,2630,2630,2630,2630,0
20240111,173700,2751156695,2630,2630,2630,2630,0
20240111,173600,2751156695,2630,2630,2630,2630,0
20240111,173500,2751156695,2630,2630,2630,2630,0
20240111,173400,2751156695,2630,2630,2630,2630,0
20240111,173300,2751156695,2630,2630,2630,2630,0
20240111,173200,2751156695,2630,2630,2630,2630,0
20240111,173100,2751156695,2630,2630,2630,2630,0
20240111,173000,2751156695,2630,2630,2630,2630,0
20240111,172900,2751156695,2630,2630,2630,2630,0
20240111,172800,2751156695,2630,2630,2630,2630,0
20240111,172700,2751156695,2630,2630,2630,2630,0
20240111,172600,2751156695,2630,2630,2630,2630,0
20240111,172500,2751156695,2630,2630,2630,2630,0
20240111,172400,2751156695,2630,2630,2630,2630,0
20240111,172300,2751156695,2630,2630,2630,2630,0
20240111,172200,2751156695,2630,2630,2630,2630,0
20240111,172100,2751156695,2630,2630,2630,2630,0
20240111,172000,2751156695,2630,2630,2630,2630,0
20240111,171900,2751156695,2630,2630,2630,2630,0
20240111,171800,2751156695,2630,2630,2630,2630,0
20240111,171700,2751156695,2630,2630,2630,2630,0
20240111,171600,2751156695,2630,2630,2630,2630,0
20240111,171500,2751156695,2630,2630,2630,2630,0
20240111,171400,2751156695,2630,2630,2630,2630,0
20240111,171300,2751156695,2630,2630,2630,2630,0
20240111,171200,2751156695,2630,2630,2630,2630,0
20240111,171100,2751156695,2630,2630,2630,2630,0
20240111,171000,2751156695,2630,2630,2630,2630,22630
20240111,170900,2751156695,2630,2630,2630,2630,0
20240111,170800,2751156695,2630,2630,2630,2630,0
20240111,170700,2751156695,2630,2630,2630,2630,0
20240111,170600,2751156695,2630,2630,2630,2630,0
20240111,170500,2751156695,2630,2630,2630,2630,0
20240111,170400,2751156695,2630,2630,2630,2630,0
20240111,170300,2751156695,2630,2630,2630,2630,0
20240111,170200,2751156695,2630,2630,2630,2630,0
20240111,170100,2751156695,2630,2630,2630,2630,0
20240111,170000,2751156695,2630,2630,2630,2630,0
20240111,165900,2751156695,2630,2630,2630,2630,0
20240111,165800,2751156695,2630,2630,2630,2630,0
20240111,165700,2751156695,2630,2630,2630,2630,0
20240111,165600,2751156695,2630,2630,2630,2630,0
20240111,165500,2751156695,2630,2630,2630,2630,0
20240111,165400,2751156695,2630,2630,2630,2630,0
20240111,165300,2751156695,2630,2630,2630,2630,0
20240111,165200,2751156695,2630,2630,2630,2630,0
20240111,165100,2751156695,2630,2630,2630,2630,0
20240111,165000,2751156695,2630,2630,2630,2630,0
20240111,164900,2751156695,2630,2630,2630,2630,0
20240111,164800,2751156695,2630,2630,2630,2630,0
20240111,164700,2751156695,2630,2630,2630,2630,0
20240111,164600,2751156695,2630,2630,2630,2630,0
20240111,164500,2751156695,2630,2630,2630,2630,0
20240111,164400,2751156695,2630,2630,2630,2630,0
20240111,164300,2751156695,2630,2630,2630,2630,0
20240111,164200,2751156695,2630,2630,2630,2630,0
20240111,164100,2751156695,2630,2630,2630,2630,0
20240111,164000,2751156695,2630,2630,2630,2630,22630
20240111,163900,2751156695,2630,2630,2630,2630,0
20240111,163800,2751156695,2630,2630,2630,2630,0
20240111,163700,2751156695,2630,2630,2630,2630,0
20240111,163600,2751156695,2630,2630,2630,2630,0
20240111,163500,2751156695,2630,2630,2630,2630,0
20240111,163400,2751156695,2630,2630,2630,2630,0
20240111,163300,2751156695,2630,2630,2630,2630,0
20240111,163200,2751156695,2630,2630,2630,2630,0
20240111,163100,2751156695,2630,2630,2630,2630,0
20240111,163000,2751156695,2630,2630,2630,2630,0
20240111,162900,2751156695,2630,2630,2630,2630,0
20240111,162800,2751156695,2630,2630,2630,2630,0
20240111,162700,2751156695,2630,2630,2630,2630,0
20240111,162600,2751156695,2630,2630,2630,2630,0
20240111,162500,2751156695,2630,2630,2630,2630,0
20240111,162400,2751156695,2630,2630,2630,2630,0
20240111,162300,2751156695,2630,2630,2630,2630,0
20240111,162200,2751156695,2630,2630,2630,2630,0
20240111,162100,2751156695,2630,2630,2630,2630,0
20240111,162000,2751156695,2630,2630,2630,2630,0
20240111,161900,2751156695,2630,2630,2630,2630,0
20240111,161800,2751156695,2630,2630,2630,2630,0
20240111,161700,2751156695,2630,2630,2630,2630,0
20240111,161600,2751156695,2630,2630,2630,2630,0
20240111,161500,2751156695,2630,2630,2630,2630,0
20240111,161400,2751156695,2630,2630,2630,2630,0
20240111,161300,2751156695,2630,2630,2630,2630,0
20240111,161200,2751156695,2630,2630,2630,2630,0
20240111,161100,2751156695,2630,2630,2630,2630,0
20240111,161000,2751156695,2630,2630,2630,2630,22630
20240111,160900,2751156695,2630,2630,2630,2630,0
20240111,160800,2751156695,2630,2630,2630,2630,0
20240111,160700,2751156695,2630,2630,2630,2630,0
20240111,160600,2751156695,2630,2630,2630,2630,0
20240111,160500,2751156695,2630,2630,2630,2630,0
20240111,160400,2751156695,2630,2630,2630,2630,0
20240111,160300,2751156695,2630,2630,2630,2630,0
20240111,160200,2751156695,2630,2630,2630,2630,0
20240111,160100,2751156695,2630,2630,2630,2630,0
20240111,160000,2751156695,2630,2630,2630,2630,0
20240111,155900,2751156695,2630,2630,2630,2630,0
20240111,155800,2751156695,2630,2630,2630,2630,0
20240111,155700,2751156695,2630,2630,2630,2630,0
20240111,155600,2751156695,2630,2630,2630,2630,0
20240111,155500,2751156695,2630,2630,2630,2630,0
20240111,155400,2751156695,2630,2630,2630,2630,0
20240111,155300,2751156695,2630,2630,2630,2630,0
20240111,155200,2751156695,2630,2630,2630,2630,0
20240111,155100,2751156695,2630,2630,2630,2630,0
20240111,155000,2751156695,2630,2630,2630,2630,0
20240111,154900,2751156695,2630,2630,2630,2630,0
20240111,154800,2751156695,2630,2630,2630,2630,0
20240111,154700,2751156695,2630,2630,2630,2630,0
20240111,154600,2751156695,2630,2630,2630,2630,0
20240111,154500,2751156695,2630,2630,2630,2630,0
20240111,154400,2751156695,2630,2630,2630,2630,0
20240111,154300,2751156695,2630,2630,2630,2630,0
20240111,154200,2751156695,2630,2630,2630,2630,0
20240111,154100,2751156695,2630,2630,2630,2630,0
20240111,154000,2751156695,2630,2630,2630,2630,22630
20240111,153900,2751156695,2630,2630,2630,2630,0
20240111,153800,2751156695,2630,2630,2630,2630,0
20240111,153700,2751156695,2630,2630,2630,2630,0
20240111,153600,2751156695,2630,2630,2630,2630,0
20240111,153500,2751156695,2630,2630,2630,2630,0
20240111,153400,2751156695,2630,2630,2630,2630,0
20240111,153300,2751156695,2630,2630,2630,2630,0
20240111,153200,2751156695,2630,2630,2630,2630,0
20240111,153100,2751156695,2630,2630,2630,2630,0
20240111,153000,2751156695,2630,2630,2630,2630,22630
20240111,152900,2691639795,2630,2630,2630,2630,0
20240111,152800,2691639795,2630,2630,2630,2630,0
20240111,152700,2691639795,2630,2630,2630,2630,0
20240111,152600,2691639795,2630,2630,2630,2630,0
20240111,152500,2691639795,2630,2630,2630,2630,0
20240111,152400,2691639795,2630,2630,2630,2630,0
20240111,152300,2691639795,2630,2630,2630,2630,0
20240111,152200,2691639795,2630,2630,2630,2630,0
20240111,152100,2691639795,2630,2630,2630,2630,0
20240111,152000,2691639795,2630,2630,2630,2630,0
20240111,151900,2691639795,2630,2610,2630,2610,2769
20240111,151800,2684378380,2605,2650,2650,2600,6850
20240111,151700,2666443645,2645,2640,2645,2630,1797
20240111,151600,2661700375,2650,2650,2650,2640,553
20240111,151500,2660237495,2650,2655,2655,2650,865
20240111,151400,2657942810,2650,2650,2650,2650,1168
20240111,151300,2654847610,2650,2650,2650,2640,610
20240111,151200,2653234240,2650,2650,2650,2640,1399
20240111,151100,2649532770,2650,2640,2660,2640,1545
20240111,151000,2645435400,2640,2635,2640,2625,2003
20240111,150900,2640151360,2635,2620,2635,2620,589
20240111,150800,2638601280,2615,2615,2615,2610,437
20240111,150700,2637459735,2610,2630,2630,2610,2671
20240111,150600,2630471675,2635,2635,2635,2635,601
20240111,150500,2628888040,2635,2650,2650,2595,43057
20240111,150400,2516392860,2655,2655,2655,2655,10
20240111,150300,2516366310,2660,2665,2665,2635,3317
20240111,150200,2507609265,2665,2655,2670,2645,363
20240111,150100,2506644710,2655,2660,2665,2650,1361
20240111,150000,2503033195,2665,2660,2665,2660,2376
20240111,145900,2496713020,2660,2665,2665,2660,1517
20240111,145800,2492677795,2660,2660,2665,2660,589
20240111,145700,2491110565,2665,2670,2670,2660,1060
20240111,145600,2488289595,2670,2670,2670,2665,2824
20240111,145500,2480752620,2670,2670,2675,2670,1753
20240111,145400,2476072060,2665,2665,2670,2665,674
20240111,145300,2474275825,2665,2660,2665,2660,471
20240111,145200,2473022765,2660,2660,2660,2660,600
20240111,145100,2471426765,2660,2660,2660,2660,760
20240111,145000,2469405165,2660,2660,2660,2660,10
20240111,144900,2469378565,2650,2670,2670,2650,1274
20240111,144800,2465994620,2670,2665,2670,2665,886
20240111,144700,2463633400,2665,2660,2665,2660,685
20240111,144600,2461811225,2670,2655,2670,2655,562
20240111,144500,2460318675,2655,2655,2655,2650,1039
20240111,144400,2457560455,2650,2640,2650,2640,3042
20240111,144300,2449524400,2640,2635,2640,2635,726
20240111,144200,2447611380,2635,2640,2640,2635,1102
20240111,144100,2444707600,2640,2635,2640,2635,403
20240111,144000,2443645680,2640,2640,2640,2635,448
20240111,143900,2442464080,2640,2635,2640,2635,3766
20240111,143800,2432524340,2640,2640,2640,2635,500
20240111,143700,2431206810,2640,2640,2645,2635,1895
20240111,143600,2426203535,2645,2645,2645,2645,639
20240111,143500,2424513380,2650,2650,2650,2645,645
20240111,143400,2422804150,2650,2650,2650,2650,16
20240111,143300,2422761750,2650,2660,2660,2645,2939
20240111,143200,2414974900,2665,2660,2665,2655,1136
20240111,143100,2411953425,2665,2670,2670,2665,38
20240111,143000,2411852015,2670,2670,2670,2660,169
20240111,142900,2411400795,2675,2675,2675,2675,0
20240111,142800,2411400795,2675,2675,2675,2675,116
20240111,142700,2411090495,2675,2670,2675,2670,339
20240111,142600,2410183920,2675,2665,2680,2640,4503
20240111,142500,2398260545,2650,2650,2650,2650,1836
20240111,142400,2393395145,2645,2650,2650,2645,1356
20240111,142300,2389804775,2650,2650,2650,2645,836
20240111,142200,2387590375,2645,2650,2650,2645,546
20240111,142100,2386144105,2645,2665,2665,2645,10615
20240111,142000,2357950425,2670,2670,2670,2670,92
20240111,141900,2357704785,2675,2670,2675,2670,1107
20240111,141800,2354749080,2675,2675,2675,2675,53
20240111,141700,2354607305,2675,2685,2685,2670,856
20240111,141600,2352313880,2685,2685,2685,2685,401
20240111,141500,2351237195,2685,2685,2685,2680,562
20240111,141400,2349729025,2690,2685,2690,2685,102
20240111,141300,2349455150,2680,2685,2695,2680,439
20240111,141200,2348275380,2695,2690,2695,2690,1487
20240111,141100,2344275325,2695,2695,2695,2695,530
20240111,141000,2342846975,2695,2695,2695,2680,2261
20240111,140900,2336764280,2695,2690,2695,2685,154
20240111,140800,2336349855,2680,2695,2695,2680,523
20240111,140700,2334945495,2690,2690,2695,2690,780
20240111,140600,2332846505,2690,2680,2690,2670,1048
20240111,140500,2330042325,2680,2680,2690,2680,2655
20240111,140400,2322926455,2680,2675,2680,2675,1762
20240111,140300,2318212240,2675,2675,2675,2675,891
20240111,140200,2315828815,2670,2680,2680,2670,1989
20240111,140100,2310508085,2675,2680,2680,2675,313
20240111,140000,2309669260,2675,2680,2680,2665,915
20240111,135900,2307224275,2675,2675,2675,2675,900
20240111,135800,2304816775,2680,2675,2680,2675,252
20240111,135700,2304141815,2680,2680,2680,2675,83
20240111,135600,2303919470,2680,2675,2680,2675,573
20240111,135500,2302386495,2680,2680,2680,2680,4
20240111,135400,2302375775,2680,2675,2680,2675,150
20240111,135300,2301973825,2680,2675,2680,2675,4245
20240111,135200,2290618385,2675,2675,2680,2675,121
20240111,135100,2290294700,2680,2680,2685,2675,1144
20240111,135000,2287228730,2685,2690,2690,2680,908
20240111,134900,2284793610,2690,2690,2690,2680,831
20240111,134800,2282562515,2690,2685,2690,2680,425
20240111,134700,2281420855,2685,2690,2690,2685,53
20240111,134600,2281278535,2665,2670,2670,2665,2299
20240111,134500,2275144775,2670,2675,2675,2660,4463
20240111,134400,2263225300,2680,2690,2690,2680,1374
20240111,134300,2259539480,2695,2695,2700,2690,4361
20240111,134200,2247786165,2695,2705,2715,2695,3732
20240111,134100,2237691345,2710,2710,2715,2695,8491
20240111,134000,2214758920,2715,2715,2720,2710,1836
20240111,133900,2209781110,2720,2720,2720,2715,3160
20240111,133800,2201193530,2720,2705,2720,2700,16121
20240111,133700,2157546585,2710,2690,2715,2690,10850
20240111,133600,2128211700,2695,2685,2695,2685,2324
20240111,133500,2121962765,2685,2675,2690,2675,5872
20240111,133400,2106236700,2675,2665,2680,2665,3561
20240111,133300,2096744935,2665,2660,2665,2660,4305
20240111,133200,2085293630,2660,2650,2660,2650,1291
20240111,133100,2081865820,2650,2655,2655,2650,268
20240111,133000,2081154380,2640,2660,2660,2640,501
20240111,132900,2079829235,2630,2660,2660,2630,3076
20240111,132800,2071701340,2660,2650,2660,2650,7812
20240111,132700,2050973435,2650,2645,2650,2645,2896
20240111,132600,2043312785,2640,2645,2645,2640,65
20240111,132500,2043141075,2640,2640,2640,2630,670
20240111,132400,2041374440,2640,2630,2645,2615,2673
20240111,132300,2034348145,2635,2620,2635,2620,81
20240111,132200,2034135270,2630,2620,2630,2620,56
20240111,132100,2033988040,2625,2625,2625,2620,654
20240111,132000,2032273060,2625,2635,2640,2620,2127
20240111,131900,2026693820,2640,2640,2640,2630,26
20240111,131800,2026625370,2625,2635,2635,2625,726
20240111,131700,2024717785,2645,2645,2645,2645,0
20240111,131600,2024717785,2645,2650,2650,2635,505
20240111,131500,2023380560,2650,2645,2650,2635,1934
20240111,131400,2018265135,2650,2650,2650,2650,2160
20240111,131300,2012541135,2650,2645,2650,2645,73
20240111,131200,2012348035,2645,2645,2645,2645,1509
20240111,131100,2008356730,2630,2630,2630,2630,1613
20240111,131000,2004114540,2625,2630,2630,2620,1199
20240111,130900,2000967850,2630,2645,2645,2630,2589
20240111,130800,1994140320,2645,2635,2645,2635,20
20240111,130700,1994087610,2645,2645,2645,2630,17
20240111,130600,1994042795,2630,2635,2645,2630,1758
20240111,130500,1989418575,2635,2630,2635,2630,4536
20240111,130400,1977468715,2625,2625,2625,2625,32
20240111,130300,1977384715,2625,2620,2625,2620,117
20240111,130200,1977078090,2625,2615,2625,2610,1794
20240111,130100,1972387880,2615,2610,2620,2610,1136
20240111,130000,1969417345,2610,2620,2620,2610,11660
20240111,125900,1938927690,2620,2625,2625,2620,4650
20240111,125800,1926744660,2625,2625,2625,2625,64
20240111,125700,1926576660,2620,2625,2625,2620,1655
20240111,125600,1922232785,2625,2625,2625,2625,190
20240111,125500,1921734035,2630,2630,2630,2625,139
20240111,125400,1921369060,2625,2635,2635,2625,157
20240111,125300,1920955515,2635,2630,2635,2630,318
20240111,125200,1920119125,2625,2630,2630,2620,1225
20240111,125100,1916902625,2630,2630,2630,2630,10
20240111,125000,1916876325,2635,2620,2635,2615,834
20240111,124900,1914693230,2620,2620,2630,2620,4118
20240111,124800,1903903950,2620,2635,2635,2620,6395
20240111,124700,1887096090,2635,2630,2635,2630,472
20240111,124600,1885852935,2635,2635,2635,2635,100
20240111,124500,1885589435,2630,2635,2635,2630,10
20240111,124400,1885563090,2635,2635,2635,2630,35
20240111,124300,1885470960,2630,2635,2635,2630,54
20240111,124200,1885328920,2630,2635,2635,2630,4038
20240111,124100,1874708790,2635,2645,2650,2625,1095
20240111,124000,1871829255,2650,2635,2650,2635,31
20240111,123900,1871747390,2650,2640,2650,2635,948
20240111,123800,1869246530,2645,2645,2645,2645,1266
20240111,123700,1865897960,2650,2640,2650,2640,115
20240111,123600,1865593225,2635,2635,2635,2635,5550
20240111,123500,1850968975,2630,2630,2630,2630,674
20240111,123400,1849196355,2630,2630,2630,2630,666
20240111,123300,1847444775,2635,2635,2635,2635,209
20240111,123200,1846894060,2630,2635,2635,2630,349
20240111,123100,1845974540,2635,2630,2635,2625,399
20240111,123000,1844926370,2630,2630,2630,2630,20
20240111,122900,1844873770,2625,2635,2635,2625,70
20240111,122800,1844689670,2635,2635,2635,2635,10
20240111,122700,1844663320,2630,2625,2635,2625,467
20240111,122600,1843436175,2625,2625,2625,2620,4817
20240111,122500,1830791645,2625,2625,2635,2625,1460
20240111,122400,1826959080,2625,2625,2625,2620,4788
20240111,122300,1814411140,2625,2630,2630,2620,3690
20240111,122200,1804724790,2625,2635,2635,2625,2949
20240111,122100,1796967925,2630,2635,2635,2630,1442
20240111,122000,1793173785,2630,2635,2635,2630,50
20240111,121900,1793042180,2630,2635,2635,2630,1250
20240111,121800,1789752730,2635,2635,2635,2630,64
20240111,121700,1789584100,2635,2635,2640,2630,116
20240111,121600,1789278440,2630,2640,2640,2630,1308
20240111,121500,1785836115,2650,2635,2650,2630,1227
20240111,121400,1782607815,2640,2635,2640,2630,30
20240111,121300,1782528715,2635,2635,2650,2630,113
20240111,121200,1782230215,2630,2635,2655,2630,837
20240111,121100,1780025860,2655,2640,2655,2630,1139
20240111,121000,1777026245,2640,2640,2655,2635,478
20240111,120900,1775765235,2645,2650,2655,2645,2784
20240111,120800,1768399225,2650,2650,2655,2650,1676
20240111,120700,1763957210,2660,2660,2660,2650,70
20240111,120600,1763771110,2660,2660,2660,2660,75
20240111,120500,1763571610,2655,2665,2665,2655,1725
20240111,120400,1758991260,2660,2660,2665,2660,1703
20240111,120300,1754461265,2660,2665,2665,2660,349
20240111,120200,1753532915,2660,2665,2665,2660,29
20240111,120100,1753455725,2665,2665,2665,2665,36
20240111,120000,1753359785,2665,2665,2665,2660,16
20240111,115900,1753317210,2660,2665,2665,2660,84
20240111,115800,1753093400,2665,2665,2665,2665,53
20240111,115700,1752952155,2665,2670,2670,2660,1237
20240111,115600,1749659450,2680,2680,2680,2680,83
20240111,115500,1749437010,2665,2670,2680,2665,188
20240111,115400,1748935015,2670,2660,2670,2660,1389
20240111,115300,1745240235,2655,2660,2660,2655,573
20240111,115200,1743717225,2660,2655,2660,2655,157
20240111,115100,1743300380,2660,2660,2660,2655,198
20240111,115000,1742773705,2665,2665,2665,2665,62
20240111,114900,1742608475,2660,2665,2665,2660,220
20240111,114800,1742022270,2665,2660,2665,2660,646
20240111,114700,1740303685,2665,2665,2665,2665,2057
20240111,114600,1734821780,2670,2680,2680,2670,1519
20240111,114500,1730765975,2685,2680,2685,2670,2547
20240111,114400,1723948945,2685,2680,2685,2680,736
20240111,114300,1721973590,2680,2680,2680,2675,451
20240111,114200,1720767000,2675,2685,2685,2675,3001
20240111,114100,1712713470,2685,2690,2695,2675,11190
20240111,114000,1682659010,2690,2675,2690,2675,7354
20240111,113900,1662927110,2675,2675,2675,2670,2234
20240111,113800,1656952135,2675,2665,2675,2665,2203
20240111,113700,1651064150,2665,2665,2665,2660,2731
20240111,113600,1643793920,2665,2655,2665,2650,9361
20240111,113500,1618901100,2650,2655,2655,2650,2632
20240111,113400,1611922275,2650,2645,2650,2645,2022
20240111,113300,1606566975,2645,2655,2655,2645,2635
20240111,113200,1599583600,2650,2645,2650,2640,2180
20240111,113100,1593811770,2640,2630,2640,2630,1144
20240111,113000,1590792260,2635,2630,2635,2625,1182
20240111,112900,1587683765,2630,2630,2630,2630,141
20240111,112800,1587312935,2630,2630,2630,2620,2809
20240111,112700,1579929185,2630,2630,2630,2630,26
20240111,112600,1579860805,2630,2625,2630,2620,589
20240111,112500,1578314765,2625,2625,2625,2615,1516
20240111,112400,1574338350,2625,2625,2625,2620,27
20240111,112300,1574267575,2625,2625,2625,2625,341
20240111,112200,1573372450,2630,2620,2630,2620,600
20240111,112100,1571797455,2620,2625,2625,2620,1955
20240111,112000,1566675245,2625,2630,2630,2620,1191
20240111,111900,1563554250,2620,2630,2630,2620,1237
20240111,111800,1560302670,2630,2630,2630,2630,3161
20240111,111700,1551989240,2630,2630,2630,2630,20
20240111,111600,1551936640,2630,2630,2630,2620,352
20240111,111500,1551011915,2630,2625,2630,2625,3643
20240111,111400,1541439820,2625,2630,2630,2625,1327
20240111,111300,1537956340,2625,2630,2630,2625,907
20240111,111200,1535571980,2625,2630,2630,2625,3438
20240111,111100,1526535100,2630,2625,2630,2620,374
20240111,111000,1525553610,2625,2620,2630,2615,5296
20240111,110900,1511676680,2615,2605,2620,2600,4293
20240111,110800,1500458245,2595,2605,2610,2590,26366
20240111,110700,1431883670,2610,2610,2620,2605,5535
20240111,110600,1417449100,2610,2615,2620,2610,4201
20240111,110500,1406477345,2620,2620,2620,2615,68
20240111,110400,1406299190,2620,2620,2620,2620,653
20240111,110300,1404588330,2620,2620,2620,2620,1830
20240111,110200,1399793730,2625,2625,2625,2625,155
20240111,110100,1399386855,2620,2625,2625,2620,252
20240111,110000,1398726600,2625,2615,2625,2615,67
20240111,105900,1398551120,2615,2620,2620,2615,3014
20240111,105800,1390661895,2620,2620,2620,2615,464
20240111,105700,1389448000,2620,2620,2620,2615,479
20240111,105600,1388193115,2620,2620,2630,2620,583
20240111,105500,1386665580,2620,2625,2630,2620,913
20240111,105400,1384269535,2625,2625,2625,2620,1172
20240111,105300,1381194535,2625,2625,2625,2625,1162
20240111,105200,1378144285,2625,2630,2630,2625,687
20240111,105100,1376338935,2625,2615,2630,2615,491
20240111,105000,1375051250,2615,2620,2620,2610,5511
20240111,104900,1360660680,2620,2620,2630,2615,3770
20240111,104800,1350797600,2620,2625,2625,2620,1749
20240111,104700,1346212235,2625,2630,2630,2625,348
20240111,104600,1345297175,2630,2640,2640,2630,2838
20240111,104500,1337833225,2640,2640,2640,2620,520
20240111,104400,1336469310,2625,2625,2640,2625,2009
20240111,104300,1331190250,2630,2640,2640,2630,1253
20240111,104200,1327894790,2640,2630,2640,2630,7605
20240111,104100,1307883915,2630,2630,2640,2630,4217
20240111,104000,1296792635,2630,2620,2630,2605,7422
20240111,103900,1277363935,2615,2620,2620,2610,3200
20240111,103800,1268980510,2620,2640,2640,2605,19930
20240111,103700,1216899120,2625,2635,2640,2605,23957
20240111,103600,1154178680,2635,2640,2640,2635,1011
20240111,103500,1151511490,2640,2640,2640,2640,15
20240111,103400,1151471890,2635,2645,2645,2630,3354
20240111,103300,1142642760,2635,2635,2645,2630,485
20240111,103200,1141365295,2650,2635,2650,2635,100
20240111,103100,1141100870,2635,2650,2650,2625,14204
20240111,103000,1103680320,2645,2645,2650,2640,1373
20240111,102900,1100053585,2640,2650,2650,2640,2956
20240111,102800,1092237675,2650,2660,2660,2650,2744
20240111,102700,1084964810,2650,2660,2660,2650,790
20240111,102600,1082867495,2665,2665,2665,2665,12
20240111,102500,1082835515,2665,2665,2665,2665,44
20240111,102400,1082718255,2665,2655,2665,2655,70
20240111,102300,1082531895,2665,2660,2665,2655,4575
20240111,102200,1070382070,2665,2665,2665,2665,4
20240111,102100,1070371410,2665,2645,2665,2645,3204
20240111,102000,1061848925,2645,2660,2660,2645,4573
20240111,101900,1049734340,2660,2655,2660,2650,7812
20240111,101800,1029019165,2655,2660,2660,2655,1478
20240111,101700,1025091185,2660,2660,2665,2660,2189
20240111,101600,1019267620,2665,2665,2665,2665,8
20240111,101500,1019246300,2665,2665,2665,2665,1176
20240111,101400,1016112260,2665,2665,2665,2660,231
20240111,101300,1015497690,2660,2665,2665,2660,898
20240111,101200,1013108555,2670,2660,2670,2660,352
20240111,101100,1012170735,2670,2670,2670,2670,0
20240111,101000,1012170735,2670,2660,2670,2650,1906
20240111,100900,1007113055,2670,2655,2670,2655,389
20240111,100800,1006076165,2650,2675,2680,2650,3115
20240111,100700,997777920,2675,2680,2680,2675,5625
20240111,100600,982703165,2675,2670,2675,2670,849
20240111,100500,980432650,2670,2665,2670,2665,772
20240111,100400,978372005,2660,2665,2665,2660,2017
20240111,100300,972997635,2665,2665,2670,2665,285
20240111,100200,972237915,2670,2670,2670,2670,333
20240111,100100,971348805,2675,2670,2675,2670,596
20240111,100000,969757435,2675,2675,2675,2670,235
20240111,095900,969129360,2670,2665,2670,2665,355
20240111,095800,968182205,2675,2675,2675,2675,556
20240111,095700,966694905,2675,2680,2680,2655,1273
20240111,095600,963292750,2680,2680,2685,2660,4720
20240111,095500,950695665,2685,2680,2685,2680,1945
20240111,095400,945477940,2680,2665,2680,2665,4908
20240111,095300,932370590,2665,2665,2670,2665,1088
20240111,095200,929470910,2665,2665,2670,2665,1602
20240111,095100,925197840,2670,2670,2670,2665,2318
20240111,095000,919008805,2670,2670,2670,2660,1020
20240111,094900,916290225,2660,2650,2670,2640,1880
20240111,094800,911306625,2670,2650,2670,2635,4439
20240111,094700,899567150,2675,2655,2675,2650,5948
20240111,094600,883714885,2670,2655,2670,2655,5734
20240111,094500,868464235,2655,2645,2655,2645,2659
20240111,094400,861420675,2650,2640,2655,2635,12317
20240111,094300,828874405,2640,2635,2640,2630,3595
20240111,094200,819401125,2635,2615,2635,2615,1241
20240111,094100,816147750,2615,2635,2640,2615,32562
20240111,094000,730878985,2630,2640,2640,2630,7984
20240111,093900,709808075,2640,2645,2655,2630,30430
20240111,093800,629633985,2645,2655,2655,2645,9608
20240111,093700,604169665,2650,2665,2670,2650,7970
20240111,093600,582990825,2670,2670,2670,2665,236
20240111,093500,582361240,2670,2670,2670,2660,3132
20240111,093400,574020650,2670,2675,2675,2665,5416
20240111,093300,559558910,2675,2675,2675,2665,1450
20240111,093200,555685420,2675,2670,2675,2665,3022
20240111,093100,547630790,2675,2670,2675,2670,2359
20240111,093000,541329420,2675,2675,2675,2670,2110
20240111,092900,535695700,2675,2675,2675,2670,387
20240111,092800,534661800,2670,2675,2675,2665,3237
20240111,092700,526018235,2675,2680,2680,2670,3079
20240111,092600,517783525,2675,2685,2685,2675,1650
20240111,092500,513361305,2685,2690,2690,2680,12130
20240111,092400,480783040,2695,2690,2695,2680,5667
20240111,092300,465540960,2690,2690,2690,2680,3818
20240111,092200,455288155,2690,2695,2695,2685,1570
20240111,092100,451065120,2695,2685,2695,2665,5332
20240111,092000,436744645,2665,2665,2685,2660,7539
20240111,091900,416614450,2655,2660,2665,2650,30373
20240111,091800,335964450,2665,2675,2685,2660,19969
20240111,091700,282700615,2675,2690,2690,2675,6968
20240111,091600,264011905,2690,2690,2690,2685,2066
20240111,091500,258459920,2685,2690,2695,2685,7340
20240111,091400,238715475,2690,2700,2700,2690,7342
20240111,091300,218932980,2700,2700,2700,2700,2006
20240111,091200,213516780,2695,2700,2710,2695,3856
20240111,091100,203100265,2700,2695,2705,2695,4786
20240111,091000,190189050,2695,2690,2695,2690,4146
20240111,090900,179030090,2695,2700,2700,2690,3555
20240111,090800,169441690,2700,2700,2700,2695,6861
20240111,090700,150937190,2695,2695,2710,2685,16906
20240111,090600,105270300,2695,2700,2705,2690,13139
20240111,090500,69901220,2700,2710,2710,2700,3706
20240111,090400,59879320,2715,2705,2740,2705,5425
20240111,090300,45182605,2705,2720,2720,2700,7374
20240111,090200,25206045,2720,2730,2745,2720,2301
20240111,090100,18924830,2730,2755,2765,2730,3314
20240111,090000,9818420,2755,2770,2770,2755,3522