stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,211400,6085116517,2330,2330,2330,2330,32291
20240110,211300,6085116517,2330,2330,2330,2330,0
20240110,211200,6085116517,2330,2330,2330,2330,0
20240110,211100,6085116517,2330,2330,2330,2330,0
20240110,211000,6085116517,2330,2330,2330,2330,0
20240110,210900,6085116517,2330,2330,2330,2330,0
20240110,210800,6085116517,2330,2330,2330,2330,0
20240110,210700,6085116517,2330,2330,2330,2330,0
20240110,210600,6085116517,2330,2330,2330,2330,0
20240110,210500,6085116517,2330,2330,2330,2330,0
20240110,210400,6085116517,2330,2330,2330,2330,0
20240110,210300,6085116517,2330,2330,2330,2330,0
20240110,210200,6085116517,2330,2330,2330,2330,0
20240110,210100,6085116517,2330,2330,2330,2330,0
20240110,210000,6085116517,2330,2330,2330,2330,0
20240110,205900,6085116517,2330,2330,2330,2330,0
20240110,205800,6085116517,2330,2330,2330,2330,0
20240110,205700,6085116517,2330,2330,2330,2330,0
20240110,205600,6085116517,2330,2330,2330,2330,0
20240110,205500,6085116517,2330,2330,2330,2330,0
20240110,205400,6085116517,2330,2330,2330,2330,0
20240110,205300,6085116517,2330,2330,2330,2330,0
20240110,205200,6085116517,2330,2330,2330,2330,0
20240110,205100,6085116517,2330,2330,2330,2330,0
20240110,205000,6085116517,2330,2330,2330,2330,0
20240110,204900,6085116517,2330,2330,2330,2330,0
20240110,204800,6085116517,2330,2330,2330,2330,0
20240110,204700,6085116517,2330,2330,2330,2330,0
20240110,204600,6085116517,2330,2330,2330,2330,0
20240110,204500,6085116517,2330,2330,2330,2330,0
20240110,204400,6085116517,2330,2330,2330,2330,32291
20240110,204300,6085116517,2330,2330,2330,2330,0
20240110,204200,6085116517,2330,2330,2330,2330,0
20240110,204100,6085116517,2330,2330,2330,2330,0
20240110,204000,6085116517,2330,2330,2330,2330,0
20240110,203900,6085116517,2330,2330,2330,2330,0
20240110,203800,6085116517,2330,2330,2330,2330,0
20240110,203700,6085116517,2330,2330,2330,2330,0
20240110,203600,6085116517,2330,2330,2330,2330,0
20240110,203500,6085116517,2330,2330,2330,2330,0
20240110,203400,6085116517,2330,2330,2330,2330,0
20240110,203300,6085116517,2330,2330,2330,2330,0
20240110,203200,6085116517,2330,2330,2330,2330,0
20240110,203100,6085116517,2330,2330,2330,2330,0
20240110,203000,6085116517,2330,2330,2330,2330,0
20240110,202900,6085116517,2330,2330,2330,2330,0
20240110,202800,6085116517,2330,2330,2330,2330,0
20240110,202700,6085116517,2330,2330,2330,2330,0
20240110,202600,6085116517,2330,2330,2330,2330,0
20240110,202500,6085116517,2330,2330,2330,2330,0
20240110,202400,6085116517,2330,2330,2330,2330,0
20240110,202300,6085116517,2330,2330,2330,2330,0
20240110,202200,6085116517,2330,2330,2330,2330,0
20240110,202100,6085116517,2330,2330,2330,2330,0
20240110,202000,6085116517,2330,2330,2330,2330,0
20240110,201900,6085116517,2330,2330,2330,2330,0
20240110,201800,6085116517,2330,2330,2330,2330,0
20240110,201700,6085116517,2330,2330,2330,2330,0
20240110,201600,6085116517,2330,2330,2330,2330,0
20240110,201500,6085116517,2330,2330,2330,2330,0
20240110,201400,6085116517,2330,2330,2330,2330,32291
20240110,201300,6085116517,2330,2330,2330,2330,0
20240110,201200,6085116517,2330,2330,2330,2330,0
20240110,201100,6085116517,2330,2330,2330,2330,0
20240110,201000,6085116517,2330,2330,2330,2330,0
20240110,200900,6085116517,2330,2330,2330,2330,0
20240110,200800,6085116517,2330,2330,2330,2330,0
20240110,200700,6085116517,2330,2330,2330,2330,0
20240110,200600,6085116517,2330,2330,2330,2330,0
20240110,200500,6085116517,2330,2330,2330,2330,0
20240110,200400,6085116517,2330,2330,2330,2330,0
20240110,200300,6085116517,2330,2330,2330,2330,0
20240110,200200,6085116517,2330,2330,2330,2330,0
20240110,200100,6085116517,2330,2330,2330,2330,0
20240110,200000,6085116517,2330,2330,2330,2330,0
20240110,195900,6085116517,2330,2330,2330,2330,0
20240110,195800,6085116517,2330,2330,2330,2330,0
20240110,195700,6085116517,2330,2330,2330,2330,0
20240110,195600,6085116517,2330,2330,2330,2330,0
20240110,195500,6085116517,2330,2330,2330,2330,0
20240110,195400,6085116517,2330,2330,2330,2330,0
20240110,195300,6085116517,2330,2330,2330,2330,0
20240110,195200,6085116517,2330,2330,2330,2330,0
20240110,195100,6085116517,2330,2330,2330,2330,0
20240110,195000,6085116517,2330,2330,2330,2330,0
20240110,194900,6085116517,2330,2330,2330,2330,0
20240110,194800,6085116517,2330,2330,2330,2330,0
20240110,194700,6085116517,2330,2330,2330,2330,0
20240110,194600,6085116517,2330,2330,2330,2330,0
20240110,194500,6085116517,2330,2330,2330,2330,0
20240110,194400,6085116517,2330,2330,2330,2330,32291
20240110,194300,6085116517,2330,2330,2330,2330,0
20240110,194200,6085116517,2330,2330,2330,2330,0
20240110,194100,6085116517,2330,2330,2330,2330,0
20240110,194000,6085116517,2330,2330,2330,2330,0
20240110,193900,6085116517,2330,2330,2330,2330,0
20240110,193800,6085116517,2330,2330,2330,2330,0
20240110,193700,6085116517,2330,2330,2330,2330,0
20240110,193600,6085116517,2330,2330,2330,2330,0
20240110,193500,6085116517,2330,2330,2330,2330,0
20240110,193400,6085116517,2330,2330,2330,2330,0
20240110,193300,6085116517,2330,2330,2330,2330,0
20240110,193200,6085116517,2330,2330,2330,2330,0
20240110,193100,6085116517,2330,2330,2330,2330,0
20240110,193000,6085116517,2330,2330,2330,2330,0
20240110,192900,6085116517,2330,2330,2330,2330,0
20240110,192800,6085116517,2330,2330,2330,2330,0
20240110,192700,6085116517,2330,2330,2330,2330,0
20240110,192600,6085116517,2330,2330,2330,2330,0
20240110,192500,6085116517,2330,2330,2330,2330,0
20240110,192400,6085116517,2330,2330,2330,2330,0
20240110,192300,6085116517,2330,2330,2330,2330,0
20240110,192200,6085116517,2330,2330,2330,2330,0
20240110,192100,6085116517,2330,2330,2330,2330,0
20240110,192000,6085116517,2330,2330,2330,2330,0
20240110,191900,6085116517,2330,2330,2330,2330,0
20240110,191800,6085116517,2330,2330,2330,2330,0
20240110,191700,6085116517,2330,2330,2330,2330,0
20240110,191600,6085116517,2330,2330,2330,2330,0
20240110,191500,6085116517,2330,2330,2330,2330,0
20240110,191400,6085116517,2330,2330,2330,2330,32291
20240110,191300,6085116517,2330,2330,2330,2330,0
20240110,191200,6085116517,2330,2330,2330,2330,0
20240110,191100,6085116517,2330,2330,2330,2330,0
20240110,191000,6085116517,2330,2330,2330,2330,0
20240110,190900,6085116517,2330,2330,2330,2330,0
20240110,190800,6085116517,2330,2330,2330,2330,0
20240110,190700,6085116517,2330,2330,2330,2330,0
20240110,190600,6085116517,2330,2330,2330,2330,0
20240110,190500,6085116517,2330,2330,2330,2330,0
20240110,190400,6085116517,2330,2330,2330,2330,0
20240110,190300,6085116517,2330,2330,2330,2330,0
20240110,190200,6085116517,2330,2330,2330,2330,0
20240110,190100,6085116517,2330,2330,2330,2330,0
20240110,190000,6085116517,2330,2330,2330,2330,0
20240110,185900,6085116517,2330,2330,2330,2330,0
20240110,185800,6085116517,2330,2330,2330,2330,0
20240110,185700,6085116517,2330,2330,2330,2330,0
20240110,185600,6085116517,2330,2330,2330,2330,0
20240110,185500,6085116517,2330,2330,2330,2330,0
20240110,185400,6085116517,2330,2330,2330,2330,0
20240110,185300,6085116517,2330,2330,2330,2330,0
20240110,185200,6085116517,2330,2330,2330,2330,0
20240110,185100,6085116517,2330,2330,2330,2330,0
20240110,185000,6085116517,2330,2330,2330,2330,0
20240110,184900,6085116517,2330,2330,2330,2330,0
20240110,184800,6085116517,2330,2330,2330,2330,0
20240110,184700,6085116517,2330,2330,2330,2330,0
20240110,184600,6085116517,2330,2330,2330,2330,0
20240110,184500,6085116517,2330,2330,2330,2330,0
20240110,184400,6085116517,2330,2330,2330,2330,32291
20240110,184300,6085116517,2330,2330,2330,2330,0
20240110,184200,6085116517,2330,2330,2330,2330,0
20240110,184100,6085116517,2330,2330,2330,2330,0
20240110,184000,6085116517,2330,2330,2330,2330,0
20240110,183900,6085116517,2330,2330,2330,2330,0
20240110,183800,6085116517,2330,2330,2330,2330,0
20240110,183700,6085116517,2330,2330,2330,2330,0
20240110,183600,6085116517,2330,2330,2330,2330,0
20240110,183500,6085116517,2330,2330,2330,2330,0
20240110,183400,6085116517,2330,2330,2330,2330,0
20240110,183300,6085116517,2330,2330,2330,2330,0
20240110,183200,6085116517,2330,2330,2330,2330,0
20240110,183100,6085116517,2330,2330,2330,2330,0
20240110,183000,6085116517,2330,2330,2330,2330,0
20240110,182900,6085116517,2330,2330,2330,2330,0
20240110,182800,6085116517,2330,2330,2330,2330,0
20240110,182700,6085116517,2330,2330,2330,2330,0
20240110,182600,6085116517,2330,2330,2330,2330,0
20240110,182500,6085116517,2330,2330,2330,2330,0
20240110,182400,6085116517,2330,2330,2330,2330,0
20240110,182300,6085116517,2330,2330,2330,2330,0
20240110,182200,6085116517,2330,2330,2330,2330,0
20240110,182100,6085116517,2330,2330,2330,2330,0
20240110,182000,6085116517,2330,2330,2330,2330,0
20240110,181900,6085116517,2330,2330,2330,2330,0
20240110,181800,6085116517,2330,2330,2330,2330,0
20240110,181700,6085116517,2330,2330,2330,2330,0
20240110,181600,6085116517,2330,2330,2330,2330,0
20240110,181500,6085116517,2330,2330,2330,2330,0
20240110,181400,6085116517,2330,2330,2330,2330,32291
20240110,181300,6085116517,2330,2330,2330,2330,0
20240110,181200,6085116517,2330,2330,2330,2330,0
20240110,181100,6085116517,2330,2330,2330,2330,0
20240110,181000,6085116517,2330,2330,2330,2330,0
20240110,180900,6085116517,2330,2330,2330,2330,0
20240110,180800,6085116517,2330,2330,2330,2330,0
20240110,180700,6085116517,2330,2330,2330,2330,0
20240110,180600,6085116517,2330,2330,2330,2330,0
20240110,180500,6085116517,2330,2330,2330,2330,0
20240110,180400,6085116517,2330,2330,2330,2330,0
20240110,180300,6085116517,2330,2330,2330,2330,0
20240110,180200,6085116517,2330,2330,2330,2330,0
20240110,180100,6085116517,2330,2330,2330,2330,0
20240110,180000,6085116517,2330,2330,2330,2330,0
20240110,175900,6085116517,2330,2330,2330,2330,0
20240110,175800,6085116517,2330,2330,2330,2330,0
20240110,175700,6085116517,2330,2330,2330,2330,0
20240110,175600,6085116517,2330,2330,2330,2330,0
20240110,175500,6085116517,2330,2330,2330,2330,0
20240110,175400,6085116517,2330,2330,2330,2330,0
20240110,175300,6085116517,2330,2330,2330,2330,0
20240110,175200,6085116517,2330,2330,2330,2330,0
20240110,175100,6085116517,2330,2330,2330,2330,0
20240110,175000,6085116517,2330,2330,2330,2330,0
20240110,174900,6085116517,2330,2330,2330,2330,0
20240110,174800,6085116517,2330,2330,2330,2330,0
20240110,174700,6085116517,2330,2330,2330,2330,0
20240110,174600,6085116517,2330,2330,2330,2330,0
20240110,174500,6085116517,2330,2330,2330,2330,0
20240110,174400,6085116517,2330,2330,2330,2330,32291
20240110,174300,6085116517,2330,2330,2330,2330,0
20240110,174200,6085116517,2330,2330,2330,2330,0
20240110,174100,6085116517,2330,2330,2330,2330,0
20240110,174000,6085116517,2330,2330,2330,2330,0
20240110,173900,6085116517,2330,2330,2330,2330,0
20240110,173800,6085116517,2330,2330,2330,2330,0
20240110,173700,6085116517,2330,2330,2330,2330,0
20240110,173600,6085116517,2330,2330,2330,2330,0
20240110,173500,6085116517,2330,2330,2330,2330,0
20240110,173400,6085116517,2330,2330,2330,2330,0
20240110,173300,6085116517,2330,2330,2330,2330,0
20240110,173200,6085116517,2330,2330,2330,2330,0
20240110,173100,6085116517,2330,2330,2330,2330,0
20240110,173000,6085116517,2330,2330,2330,2330,0
20240110,172900,6085116517,2330,2330,2330,2330,0
20240110,172800,6085116517,2330,2330,2330,2330,0
20240110,172700,6085116517,2330,2330,2330,2330,0
20240110,172600,6085116517,2330,2330,2330,2330,0
20240110,172500,6085116517,2330,2330,2330,2330,0
20240110,172400,6085116517,2330,2330,2330,2330,0
20240110,172300,6085116517,2330,2330,2330,2330,0
20240110,172200,6085116517,2330,2330,2330,2330,0
20240110,172100,6085116517,2330,2330,2330,2330,0
20240110,172000,6085116517,2330,2330,2330,2330,0
20240110,171900,6085116517,2330,2330,2330,2330,0
20240110,171800,6085116517,2330,2330,2330,2330,0
20240110,171700,6085116517,2330,2330,2330,2330,0
20240110,171600,6085116517,2330,2330,2330,2330,0
20240110,171500,6085116517,2330,2330,2330,2330,0
20240110,171400,6085116517,2330,2330,2330,2330,32291
20240110,171300,6085116517,2330,2330,2330,2330,0
20240110,171200,6085116517,2330,2330,2330,2330,0
20240110,171100,6085116517,2330,2330,2330,2330,0
20240110,171000,6085116517,2330,2330,2330,2330,0
20240110,170900,6085116517,2330,2330,2330,2330,0
20240110,170800,6085116517,2330,2330,2330,2330,0
20240110,170700,6085116517,2330,2330,2330,2330,0
20240110,170600,6085116517,2330,2330,2330,2330,0
20240110,170500,6085116517,2330,2330,2330,2330,0
20240110,170400,6085116517,2330,2330,2330,2330,0
20240110,170300,6085116517,2330,2330,2330,2330,0
20240110,170200,6085116517,2330,2330,2330,2330,0
20240110,170100,6085116517,2330,2330,2330,2330,0
20240110,170000,6085116517,2330,2330,2330,2330,0
20240110,165900,6085116517,2330,2330,2330,2330,0
20240110,165800,6085116517,2330,2330,2330,2330,0
20240110,165700,6085116517,2330,2330,2330,2330,0
20240110,165600,6085116517,2330,2330,2330,2330,0
20240110,165500,6085116517,2330,2330,2330,2330,0
20240110,165400,6085116517,2330,2330,2330,2330,0
20240110,165300,6085116517,2330,2330,2330,2330,0
20240110,165200,6085116517,2330,2330,2330,2330,0
20240110,165100,6085116517,2330,2330,2330,2330,0
20240110,165000,6085116517,2330,2330,2330,2330,0
20240110,164900,6085116517,2330,2330,2330,2330,0
20240110,164800,6085116517,2330,2330,2330,2330,0
20240110,164700,6085116517,2330,2330,2330,2330,0
20240110,164600,6085116517,2330,2330,2330,2330,0
20240110,164500,6085116517,2330,2330,2330,2330,0
20240110,164400,6085116517,2330,2330,2330,2330,32291
20240110,164300,6085116517,2330,2330,2330,2330,0
20240110,164200,6085116517,2330,2330,2330,2330,0
20240110,164100,6085116517,2330,2330,2330,2330,0
20240110,164000,6085116517,2330,2330,2330,2330,0
20240110,163900,6085116517,2330,2330,2330,2330,0
20240110,163800,6085116517,2330,2330,2330,2330,0
20240110,163700,6085116517,2330,2330,2330,2330,0
20240110,163600,6085116517,2330,2330,2330,2330,0
20240110,163500,6085116517,2330,2330,2330,2330,0
20240110,163400,6085116517,2330,2330,2330,2330,0
20240110,163300,6085116517,2330,2330,2330,2330,0
20240110,163200,6085116517,2330,2330,2330,2330,0
20240110,163100,6085116517,2330,2330,2330,2330,0
20240110,163000,6085116517,2330,2330,2330,2330,0
20240110,162900,6085116517,2330,2330,2330,2330,0
20240110,162800,6085116517,2330,2330,2330,2330,0
20240110,162700,6085116517,2330,2330,2330,2330,0
20240110,162600,6085116517,2330,2330,2330,2330,0
20240110,162500,6085116517,2330,2330,2330,2330,0
20240110,162400,6085116517,2330,2330,2330,2330,0
20240110,162300,6085116517,2330,2330,2330,2330,0
20240110,162200,6085116517,2330,2330,2330,2330,0
20240110,162100,6085116517,2330,2330,2330,2330,0
20240110,162000,6085116517,2330,2330,2330,2330,0
20240110,161900,6085116517,2330,2330,2330,2330,0
20240110,161800,6085116517,2330,2330,2330,2330,0
20240110,161700,6085116517,2330,2330,2330,2330,0
20240110,161600,6085116517,2330,2330,2330,2330,0
20240110,161500,6085116517,2330,2330,2330,2330,0
20240110,161400,6085116517,2330,2330,2330,2330,32291
20240110,161300,6085116517,2330,2330,2330,2330,0
20240110,161200,6085116517,2330,2330,2330,2330,0
20240110,161100,6085116517,2330,2330,2330,2330,0
20240110,161000,6085116517,2330,2330,2330,2330,0
20240110,160900,6085116517,2330,2330,2330,2330,0
20240110,160800,6085116517,2330,2330,2330,2330,0
20240110,160700,6085116517,2330,2330,2330,2330,0
20240110,160600,6085116517,2330,2330,2330,2330,0
20240110,160500,6085116517,2330,2330,2330,2330,0
20240110,160400,6085116517,2330,2330,2330,2330,0
20240110,160300,6085116517,2330,2330,2330,2330,0
20240110,160200,6085116517,2330,2330,2330,2330,0
20240110,160100,6085116517,2330,2330,2330,2330,0
20240110,160000,6085116517,2330,2330,2330,2330,0
20240110,155900,6085116517,2330,2330,2330,2330,0
20240110,155800,6085116517,2330,2330,2330,2330,0
20240110,155700,6085116517,2330,2330,2330,2330,0
20240110,155600,6085116517,2330,2330,2330,2330,0
20240110,155500,6085116517,2330,2330,2330,2330,0
20240110,155400,6085116517,2330,2330,2330,2330,0
20240110,155300,6085116517,2330,2330,2330,2330,0
20240110,155200,6085116517,2330,2330,2330,2330,0
20240110,155100,6085116517,2330,2330,2330,2330,0
20240110,155000,6085116517,2330,2330,2330,2330,0
20240110,154900,6085116517,2330,2330,2330,2330,0
20240110,154800,6085116517,2330,2330,2330,2330,0
20240110,154700,6085116517,2330,2330,2330,2330,0
20240110,154600,6085116517,2330,2330,2330,2330,0
20240110,154500,6085116517,2330,2330,2330,2330,0
20240110,154400,6085116517,2330,2330,2330,2330,32291
20240110,154300,6085116517,2330,2330,2330,2330,0
20240110,154200,6085116517,2330,2330,2330,2330,0
20240110,154100,6085116517,2330,2330,2330,2330,0
20240110,154000,6085116517,2330,2330,2330,2330,0
20240110,153900,6085116517,2330,2330,2330,2330,0
20240110,153800,6085116517,2330,2330,2330,2330,0
20240110,153700,6085116517,2330,2330,2330,2330,0
20240110,153600,6085116517,2330,2330,2330,2330,0
20240110,153500,6085116517,2330,2330,2330,2330,0
20240110,153400,6085116517,2330,2330,2330,2330,0
20240110,153300,6085116517,2330,2330,2330,2330,0
20240110,153200,6085116517,2330,2330,2330,2330,0
20240110,153100,6085116517,2330,2330,2330,2330,0
20240110,153000,6085116517,2330,2330,2330,2330,32291
20240110,152900,6009878487,2330,2330,2330,2330,0
20240110,152800,6009878487,2330,2330,2330,2330,0
20240110,152700,6009878487,2330,2330,2330,2330,0
20240110,152600,6009878487,2330,2330,2330,2330,0
20240110,152500,6009878487,2330,2330,2330,2330,0
20240110,152400,6009878487,2330,2330,2330,2330,0
20240110,152300,6009878487,2330,2330,2330,2330,0
20240110,152200,6009878487,2330,2330,2330,2330,0
20240110,152100,6009878487,2330,2330,2330,2330,0
20240110,152000,6009878487,2330,2330,2330,2330,0
20240110,151900,6009878487,2330,2330,2335,2315,9352
20240110,151800,5988103332,2330,2310,2335,2300,12557
20240110,151700,5959075472,2305,2290,2305,2290,8299
20240110,151600,5940019502,2270,2270,2270,2270,431
20240110,151500,5939041132,2265,2285,2285,2265,4891
20240110,151400,5927911017,2295,2295,2295,2295,0
20240110,151300,5927911017,2295,2285,2295,2285,7456
20240110,151200,5910817927,2265,2265,2265,2265,10
20240110,151100,5910795277,2275,2280,2280,2265,1813
20240110,151000,5906686652,2295,2300,2300,2295,208
20240110,150900,5906208752,2305,2305,2305,2305,0
20240110,150800,5906208752,2305,2275,2305,2275,4302
20240110,150700,5896339647,2280,2295,2295,2250,2087
20240110,150600,5891625942,2285,2285,2285,2285,83
20240110,150500,5891436287,2290,2290,2290,2290,0
20240110,150400,5891436287,2290,2290,2290,2290,92
20240110,150300,5891225607,2275,2275,2275,2275,83
20240110,150200,5891036782,2310,2290,2310,2270,17699
20240110,150100,5850321187,2300,2270,2300,2270,3099
20240110,150000,5843195477,2235,2270,2270,2235,1604
20240110,145900,5839598577,2270,2270,2270,2270,0
20240110,145800,5839598577,2270,2250,2270,2245,622
20240110,145700,5838196082,2245,2285,2300,2245,8681
20240110,145600,5818546277,2300,2285,2300,2285,447
20240110,145500,5817518882,2300,2290,2300,2285,201
20240110,145400,5817059002,2310,2310,2310,2310,90
20240110,145300,5816851102,2315,2305,2315,2305,5602
20240110,145200,5803906057,2305,2280,2305,2270,13277
20240110,145100,5773556287,2285,2285,2285,2285,877
20240110,145000,5771552342,2285,2290,2290,2280,231
20240110,144900,5771024962,2315,2315,2315,2315,0
20240110,144800,5771024962,2315,2285,2315,2285,5380
20240110,144700,5758620302,2285,2285,2285,2285,0
20240110,144600,5758620302,2285,2285,2285,2285,50
20240110,144500,5758506052,2275,2290,2290,2275,2001
20240110,144400,5753953762,2275,2280,2280,2275,1806
20240110,144300,5749844042,2280,2280,2280,2280,1
20240110,144200,5749841762,2280,2300,2300,2280,2530
20240110,144100,5744026762,2315,2310,2315,2310,734
20240110,144000,5742330282,2300,2290,2300,2290,3643
20240110,143900,5733952147,2290,2290,2290,2290,0
20240110,143800,5733952147,2290,2300,2300,2290,7217
20240110,143700,5717410217,2300,2300,2300,2300,150
20240110,143600,5717065217,2320,2300,2320,2300,10000
20240110,143500,5693909822,2300,2315,2320,2300,2190
20240110,143400,5688856692,2320,2310,2325,2310,9873
20240110,143300,5665987937,2305,2285,2305,2285,9909
20240110,143200,5643236117,2280,2280,2280,2280,1
20240110,143100,5643233837,2285,2270,2285,2270,10000
20240110,143000,5620383957,2270,2270,2270,2270,0
20240110,142900,5620383957,2270,2270,2270,2270,0
20240110,142800,5620383957,2270,2255,2270,2255,2950
20240110,142700,5613697217,2260,2260,2260,2260,0
20240110,142600,5613697217,2260,2260,2260,2260,0
20240110,142500,5613697217,2260,2245,2260,2245,1866
20240110,142400,5609493017,2265,2245,2265,2240,1800
20240110,142300,5605453912,2240,2280,2280,2240,12306
20240110,142200,5577690677,2280,2280,2280,2280,419
20240110,142100,5576735357,2280,2275,2280,2275,6
20240110,142000,5576721692,2275,2275,2275,2275,1110
20240110,141900,5574196442,2275,2275,2275,2275,0
20240110,141800,5574196442,2275,2295,2295,2275,903
20240110,141700,5572134062,2295,2280,2295,2280,5406
20240110,141600,5559733707,2275,2275,2275,2275,1
20240110,141500,5559731432,2270,2270,2270,2270,7
20240110,141400,5559715542,2270,2270,2270,2270,96
20240110,141300,5559497622,2270,2265,2270,2265,238
20240110,141200,5558958547,2270,2260,2270,2260,197
20240110,141100,5558512367,2260,2260,2260,2255,600
20240110,141000,5557157367,2255,2270,2270,2255,3189
20240110,140900,5549924672,2270,2255,2270,2255,172
20240110,140800,5549536482,2260,2270,2270,2260,3682
20240110,140700,5541196277,2270,2280,2280,2270,539
20240110,140600,5539970037,2295,2275,2295,2275,1077
20240110,140500,5537519782,2275,2280,2295,2275,2296
20240110,140400,5532276897,2300,2300,2300,2300,100
20240110,140300,5532046897,2305,2305,2305,2305,0
20240110,140200,5532046897,2305,2290,2305,2280,5095
20240110,140100,5520396187,2305,2290,2305,2290,27
20240110,140000,5520334342,2290,2300,2300,2290,1933
20240110,135900,5515900257,2320,2320,2320,2320,1
20240110,135800,5515897937,2320,2315,2325,2315,8142
20240110,135700,5496995257,2305,2315,2335,2305,7637
20240110,135600,5479307927,2300,2295,2300,2295,12194
20240110,135500,5451268147,2295,2280,2295,2280,1006
20240110,135400,5448964472,2285,2275,2285,2275,4743
20240110,135300,5438150452,2265,2280,2280,2265,1006
20240110,135200,5435856787,2280,2250,2280,2250,4061
20240110,135100,5426609637,2270,2270,2275,2265,2902
20240110,135000,5420024397,2265,2275,2275,2265,2762
20240110,134900,5413759417,2275,2270,2285,2270,2271
20240110,134800,5408587387,2270,2270,2270,2270,718
20240110,134700,5406957527,2280,2285,2285,2280,2505
20240110,134600,5401245127,2280,2255,2280,2255,2233
20240110,134500,5396175367,2280,2265,2280,2265,534
20240110,134400,5394963467,2265,2290,2290,2255,5038
20240110,134300,5383577972,2270,2275,2295,2260,11666
20240110,134200,5357033457,2275,2270,2275,2255,6655
20240110,134100,5341943862,2285,2280,2310,2280,12406
20240110,134000,5313445107,2280,2250,2280,2240,1246
20240110,133900,5310627712,2255,2235,2255,2225,1679
20240110,133800,5306858242,2225,2230,2250,2220,12103
20240110,133700,5279746462,2230,2195,2240,2195,6331
20240110,133600,5265660407,2195,2195,2195,2195,505
20240110,133500,5264551932,2180,2185,2185,2180,11
20240110,133400,5264527902,2200,2200,2200,2200,4
20240110,133300,5264519102,2200,2190,2200,2190,1315
20240110,133200,5261630402,2190,2165,2190,2165,31573
20240110,133100,5193110637,2160,2140,2160,2140,3176
20240110,133000,5186271672,2140,2140,2140,2140,1
20240110,132900,5186269532,2115,2115,2115,2115,15
20240110,132800,5186237807,2115,2125,2125,2115,5018
20240110,132700,5175598257,2125,2130,2130,2125,1000
20240110,132600,5173473207,2130,2135,2135,2130,9415
20240110,132500,5153416507,2145,2145,2145,2145,10
20240110,132400,5153395057,2145,2135,2145,2135,731
20240110,132300,5151834292,2135,2145,2145,2135,210
20240110,132200,5151384842,2150,2150,2150,2150,0
20240110,132100,5151384842,2150,2150,2150,2150,4278
20240110,132000,5142187142,2130,2140,2140,2130,4225
20240110,131900,5133162907,2140,2150,2150,2135,362
20240110,131800,5132386247,2150,2130,2150,2130,465
20240110,131700,5131388872,2120,2120,2135,2120,2568
20240110,131600,5125942972,2145,2150,2150,2120,2349
20240110,131500,5120947087,2160,2150,2160,2140,5453
20240110,131400,5109252247,2170,2170,2170,2155,1728
20240110,131300,5105507617,2170,2155,2170,2155,2681
20240110,131200,5099729492,2155,2165,2165,2155,7585
20240110,131100,5083377102,2160,2175,2175,2160,4478
20240110,131000,5073662272,2175,2185,2185,2175,4209
20240110,130900,5064496362,2200,2180,2200,2180,2560
20240110,130800,5058900982,2185,2190,2210,2185,9410
20240110,130700,5038188887,2200,2155,2200,2150,21244
20240110,130600,4992087912,2145,2130,2145,2130,4478
20240110,130500,4982538202,2125,2125,2125,2125,41
20240110,130400,4982451077,2135,2130,2140,2130,1025
20240110,130300,4980265507,2135,2130,2135,2130,1479
20240110,130200,4977112217,2140,2135,2140,2135,948
20240110,130100,4975083767,2140,2135,2140,2135,12985
20240110,130000,4947296867,2135,2120,2140,2120,25243
20240110,125900,4893642137,2125,2120,2125,2120,2310
20240110,125800,4888744932,2115,2110,2115,2110,2500
20240110,125700,4883464932,2105,2110,2115,2105,9548
20240110,125600,4863312177,2110,2120,2120,2105,6289
20240110,125500,4849997912,2115,2100,2115,2100,2954
20240110,125400,4843751702,2100,2090,2110,2090,2619
20240110,125300,4838249552,2090,2090,2100,2075,4397
20240110,125200,4829102952,2090,2095,2120,2085,7171
20240110,125100,4814033627,2095,2065,2095,2065,3630
20240110,125000,4806472732,2055,2075,2080,2055,6619
20240110,124900,4792766657,2075,2075,2075,2075,398
20240110,124800,4791940807,2075,2080,2085,2075,3502
20240110,124700,4784660227,2085,2070,2085,2045,16496
20240110,124600,4750650282,2075,2055,2080,2050,3684
20240110,124500,4743039507,2055,2060,2060,2045,1074
20240110,124400,4740833112,2055,2055,2055,2055,281
20240110,124300,4740255657,2045,2060,2060,2045,4582
20240110,124200,4730875402,2065,2050,2070,2050,2163
20240110,124100,4726438452,2070,2075,2075,2045,23643
20240110,124000,4677982627,2075,2065,2080,2050,11176
20240110,123900,4654897212,2070,2050,2080,2040,2669
20240110,123800,4649426797,2050,2065,2085,2030,39263
20240110,123700,4568821357,2070,2090,2090,2060,6242
20240110,123600,4555896842,2085,2085,2090,2080,2595
20240110,123500,4550482227,2085,2125,2125,2080,68984
20240110,123400,4405456842,2145,2165,2170,2125,15165
20240110,123300,4373046537,2165,2160,2170,2150,4812
20240110,123200,4362644987,2160,2160,2170,2160,1754
20240110,123100,4358851357,2155,2150,2155,2150,4
20240110,123000,4358842742,2155,2150,2160,2140,4869
20240110,122900,4348361892,2150,2145,2150,2145,10120
20240110,122800,4326623692,2120,2120,2120,2120,0
20240110,122700,4326623692,2120,2170,2170,2120,28486
20240110,122600,4265833472,2170,2170,2170,2170,1963
20240110,122500,4261573762,2170,2170,2170,2170,730
20240110,122400,4259989662,2170,2175,2180,2165,12249
20240110,122300,4233391197,2185,2180,2185,2175,235
20240110,122200,4232879392,2185,2185,2185,2185,202
20240110,122100,4232438022,2185,2180,2185,2175,650
20240110,122000,4231020887,2175,2185,2185,2175,274
20240110,121900,4230424112,2175,2195,2195,2175,5326
20240110,121800,4218791502,2200,2200,2200,2200,0
20240110,121700,4218791502,2200,2200,2200,2200,1
20240110,121600,4218789302,2190,2200,2200,2190,751
20240110,121500,4217138572,2200,2200,2200,2200,200
20240110,121400,4216698572,2200,2200,2200,2200,184
20240110,121300,4216293772,2200,2200,2200,2200,4
20240110,121200,4216284972,2200,2190,2200,2185,4988
20240110,121100,4205337187,2185,2185,2185,2185,50
20240110,121000,4205227937,2185,2185,2185,2185,450
20240110,120900,4204244687,2185,2210,2210,2185,39275
20240110,120800,4118004642,2210,2215,2215,2200,7715
20240110,120700,4100998512,2215,2215,2215,2215,4
20240110,120600,4100989652,2220,2220,2220,2215,16
20240110,120500,4100954142,2220,2220,2220,2220,184
20240110,120400,4100545662,2220,2220,2220,2220,0
20240110,120300,4100545662,2220,2220,2220,2220,3
20240110,120200,4100539002,2220,2220,2220,2220,3
20240110,120100,4100532342,2230,2230,2230,2230,0
20240110,120000,4100532342,2230,2210,2230,2210,1213
20240110,115900,4097850552,2210,2220,2225,2210,972
20240110,115800,4095701582,2220,2220,2220,2215,3020
20240110,115700,4089002187,2225,2230,2230,2225,1452
20240110,115600,4085771477,2240,2245,2250,2240,5059
20240110,115500,4074402492,2250,2235,2250,2230,5249
20240110,115400,4062648622,2235,2240,2240,2230,311
20240110,115300,4061954012,2250,2235,2250,2235,8950
20240110,115200,4041831732,2235,2220,2250,2220,5523
20240110,115100,4029459317,2220,2215,2220,2215,15
20240110,115000,4029426087,2215,2220,2220,2215,474
20240110,114900,4028375727,2230,2225,2230,2215,334
20240110,114800,4027632302,2225,2225,2230,2225,87
20240110,114700,4027438657,2230,2215,2230,2215,28
20240110,114600,4027376472,2215,2215,2215,2215,255
20240110,114500,4026811647,2225,2225,2225,2225,0
20240110,114400,4026811647,2225,2215,2230,2215,370
20240110,114300,4025991812,2215,2205,2215,2205,165
20240110,114200,4025627827,2205,2205,2205,2205,41
20240110,114100,4025537422,2200,2200,2200,2200,487
20240110,114000,4024466022,2200,2200,2205,2200,671
20240110,113900,4022989817,2200,2205,2205,2200,713
20240110,113800,4021417817,2210,2220,2220,2210,3449
20240110,113700,4013768047,2230,2220,2230,2220,197
20240110,113600,4013330607,2220,2230,2230,2220,368
20240110,113500,4012512647,2230,2230,2230,2230,200
20240110,113400,4012066647,2230,2230,2230,2230,2
20240110,113300,4012062187,2250,2210,2250,2210,8213
20240110,113200,3993643612,2200,2200,2200,2200,36
20240110,113100,3993564412,2220,2220,2220,2220,0
20240110,113000,3993564412,2220,2220,2220,2220,2354
20240110,112900,3988338532,2220,2210,2225,2210,7610
20240110,112800,3971417412,2200,2200,2200,2200,30
20240110,112700,3971351412,2210,2200,2210,2200,1649
20240110,112600,3967719102,2210,2200,2215,2200,1606
20240110,112500,3964184257,2200,2200,2200,2190,4867
20240110,112400,3953482877,2200,2200,2200,2200,13785
20240110,112300,3923155877,2190,2200,2200,2190,2790
20240110,112200,3917023697,2200,2195,2200,2185,11865
20240110,112100,3890974002,2190,2190,2190,2190,1400
20240110,112000,3887908002,2190,2180,2190,2180,1656
20240110,111900,3884281372,2185,2190,2190,2170,319
20240110,111800,3883585982,2190,2170,2190,2170,17515
20240110,111700,3845321812,2170,2160,2170,2160,1209
20240110,111600,3842709372,2150,2150,2150,2150,1339
20240110,111500,3839830522,2150,2150,2150,2140,2119
20240110,111400,3835284242,2150,2150,2150,2145,2568
20240110,111300,3829768007,2150,2155,2155,2145,5677
20240110,111200,3817559137,2190,2195,2200,2160,9229
20240110,111100,3797514612,2200,2175,2200,2165,7592
20240110,111000,3780912222,2175,2165,2175,2155,2006
20240110,110900,3776578792,2165,2160,2185,2160,2365
20240110,110800,3771457492,2165,2160,2170,2160,10225
20240110,110700,3749364192,2160,2165,2185,2160,2020
20240110,110600,3744987677,2170,2165,2175,2165,1108
20240110,110500,3742586797,2175,2170,2185,2170,3279
20240110,110400,3735455597,2185,2185,2185,2180,5329
20240110,110300,3723812057,2185,2170,2185,2165,6381
20240110,110200,3709917817,2175,2185,2200,2175,1396
20240110,110100,3706876072,2190,2180,2200,2180,10188
20240110,110000,3684559207,2180,2180,2180,2180,62
20240110,105900,3684424047,2170,2215,2225,2170,19293
20240110,105800,3642098242,2225,2255,2255,2200,44895
20240110,105700,3542654687,2270,2290,2290,2250,15621
20240110,105600,3507210752,2290,2285,2290,2285,116
20240110,105500,3506945542,2280,2290,2290,2280,3641
20240110,105400,3498618227,2300,2295,2310,2295,420
20240110,105300,3497651967,2295,2300,2315,2295,322
20240110,105200,3496911062,2300,2280,2300,2280,10085
20240110,105100,3473885177,2290,2305,2305,2280,8621
20240110,105000,3454149792,2320,2325,2325,2300,9471
20240110,104900,3432303467,2325,2340,2340,2325,713
20240110,104800,3430644177,2325,2345,2345,2325,2549
20240110,104700,3424704422,2330,2355,2355,2330,6121
20240110,104600,3410350772,2360,2360,2360,2360,0
20240110,104500,3410350772,2360,2355,2360,2355,1615
20240110,104400,3406542407,2350,2330,2350,2330,13311
20240110,104300,3375491382,2330,2325,2330,2325,2089
20240110,104200,3370628507,2325,2310,2325,2310,7579
20240110,104100,3353071217,2315,2310,2320,2310,791
20240110,104000,3351242492,2320,2315,2320,2315,2152
20240110,103900,3346254852,2310,2300,2310,2300,878
20240110,103800,3344230407,2290,2295,2300,2290,67
20240110,103700,3344076757,2300,2300,2300,2300,0
20240110,103600,3344076757,2300,2290,2300,2290,1782
20240110,103500,3339995627,2290,2305,2305,2290,3016
20240110,103400,3333071017,2305,2305,2305,2305,60
20240110,103300,3332932717,2310,2300,2310,2295,8487
20240110,103200,3313411702,2305,2305,2305,2305,125
20240110,103100,3313123577,2305,2325,2330,2300,9253
20240110,103000,3291704157,2330,2325,2330,2325,340
20240110,102900,3290912462,2325,2310,2325,2310,2531
20240110,102800,3285049577,2310,2300,2315,2300,1646
20240110,102700,3281255547,2305,2295,2310,2295,5579
20240110,102600,3268447142,2310,2295,2310,2295,1473
20240110,102500,3265056867,2300,2315,2315,2275,12265
20240110,102400,3236958012,2315,2310,2320,2305,4348
20240110,102300,3226906317,2310,2335,2350,2300,29723
20240110,102200,3157461267,2335,2320,2350,2320,7911
20240110,102100,3138993772,2320,2310,2335,2305,12092
20240110,102000,3110992592,2310,2300,2310,2300,2895
20240110,101900,3104317877,2300,2305,2315,2270,17510
20240110,101800,3064227742,2305,2270,2345,2270,17446
20240110,101700,3024049912,2260,2260,2260,2255,6036
20240110,101600,3010410732,2260,2255,2260,2235,4133
20240110,101500,3001093152,2260,2235,2260,2235,8268
20240110,101400,2982488562,2235,2220,2235,2220,11064
20240110,101300,2957841162,2220,2220,2230,2215,12868
20240110,101200,2929281647,2220,2200,2220,2200,4696
20240110,101100,2918917852,2200,2185,2200,2185,13810
20240110,101000,2888655442,2185,2180,2185,2170,6893
20240110,100900,2873635157,2175,2160,2175,2160,6305
20240110,100800,2859935327,2145,2145,2155,2145,789
20240110,100700,2858240322,2145,2155,2175,2145,2993
20240110,100600,2851792692,2160,2160,2160,2160,3870
20240110,100500,2843433492,2175,2170,2180,2165,12047
20240110,100400,2817236782,2165,2155,2165,2155,9657
20240110,100300,2796382697,2155,2145,2155,2135,6583
20240110,100200,2782252852,2150,2155,2155,2140,12603
20240110,100100,2755198692,2145,2165,2170,2145,10799
20240110,100000,2731806007,2160,2155,2160,2150,7807
20240110,095900,2714968397,2145,2145,2150,2140,7103
20240110,095800,2699730082,2145,2160,2160,2135,5633
20240110,095700,2687654022,2145,2135,2165,2135,2037
20240110,095600,2683279272,2125,2150,2155,2125,6447
20240110,095500,2669506982,2150,2155,2170,2130,10677
20240110,095400,2646559282,2155,2165,2170,2150,10472
20240110,095300,2623992767,2160,2155,2180,2155,2925
20240110,095200,2617657932,2155,2200,2200,2155,21583
20240110,095100,2570700617,2210,2215,2215,2195,9272
20240110,095000,2550284762,2210,2235,2240,2210,15196
20240110,094900,2516466992,2230,2220,2235,2220,3746
20240110,094800,2508122717,2220,2180,2230,2180,9723
20240110,094700,2486661112,2185,2230,2230,2185,73039
20240110,094600,2325824622,2225,2235,2250,2210,24752
20240110,094500,2270787372,2235,2260,2270,2235,12205
20240110,094400,2243347232,2260,2260,2270,2245,13331
20240110,094300,2213248647,2260,2260,2290,2260,16924
20240110,094200,2174831397,2260,2240,2260,2230,8428
20240110,094100,2155845317,2240,2295,2330,2225,57153
20240110,094000,2025985727,2320,2220,2320,2210,51567
20240110,093900,1909877597,2200,2155,2265,2140,62089
20240110,093800,1772790777,2145,2160,2195,2145,43507
20240110,093700,1678611782,2165,2105,2175,2100,57632
20240110,093600,1554842512,2125,2050,2180,2050,68386
20240110,093500,1410870622,2050,2055,2055,1999,78740
20240110,093400,1251578515,2050,2150,2195,2050,156826
20240110,093300,923090250,2220,2220,2220,2220,0
20240110,093200,923090250,2220,2025,2220,2025,25057
20240110,093100,871338995,2025,2060,2100,1980,94336
20240110,093000,679366605,2060,2020,2125,2000,125369
20240110,092900,425769675,2345,2345,2345,2345,0
20240110,092800,425769675,2345,2395,2400,2345,8620
20240110,092700,405294720,2380,2415,2415,2380,14755
20240110,092600,369881035,2415,2430,2435,2415,4819
20240110,092500,358236630,2450,2435,2455,2435,2698
20240110,092400,351660770,2455,2435,2455,2435,2107
20240110,092300,346530205,2435,2430,2435,2415,1925
20240110,092200,341852475,2430,2435,2435,2410,1784
20240110,092100,337538095,2435,2460,2470,2405,11099
20240110,092000,310642935,2460,2440,2460,2440,2081
20240110,091900,305526050,2470,2475,2475,2440,7970
20240110,091800,286024540,2475,2450,2475,2450,5777
20240110,091700,271870135,2475,2460,2475,2450,207
20240110,091600,271361195,2450,2465,2475,2450,7772
20240110,091500,252299495,2475,2460,2475,2445,3476
20240110,091400,243772050,2460,2465,2465,2450,5369
20240110,091300,230582455,2480,2490,2490,2455,14755
20240110,091200,193921510,2495,2505,2505,2495,5062
20240110,091100,181275065,2525,2500,2525,2500,32945
20240110,091000,98855900,2500,2500,2500,2490,2931
20240110,090900,91528600,2500,2500,2505,2500,4699
20240110,090800,79781000,2500,2510,2510,2485,6355
20240110,090700,63904565,2510,2530,2530,2510,5073
20240110,090600,51124835,2530,2545,2545,2530,991
20240110,090500,48614100,2545,2545,2545,2535,4637
20240110,090400,36815635,2545,2550,2550,2545,1727
20240110,090300,32416450,2550,2520,2550,2520,39
20240110,090200,32318110,2525,2545,2545,2525,3000
20240110,090100,24736165,2560,2565,2565,2560,215
20240110,090000,24184770,2565,2600,2600,2495,9370