stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,212400,24142944113,686,686,686,686,170759
20240103,212300,24142944113,686,686,686,686,0
20240103,212200,24142944113,686,686,686,686,0
20240103,212100,24142944113,686,686,686,686,0
20240103,212000,24142944113,686,686,686,686,0
20240103,211900,24142944113,686,686,686,686,0
20240103,211800,24142944113,686,686,686,686,0
20240103,211700,24142944113,686,686,686,686,0
20240103,211600,24142944113,686,686,686,686,0
20240103,211500,24142944113,686,686,686,686,0
20240103,211400,24142944113,686,686,686,686,0
20240103,211300,24142944113,686,686,686,686,0
20240103,211200,24142944113,686,686,686,686,0
20240103,211100,24142944113,686,686,686,686,0
20240103,211000,24142944113,686,686,686,686,0
20240103,210900,24142944113,686,686,686,686,0
20240103,210800,24142944113,686,686,686,686,0
20240103,210700,24142944113,686,686,686,686,0
20240103,210600,24142944113,686,686,686,686,0
20240103,210500,24142944113,686,686,686,686,0
20240103,210400,24142944113,686,686,686,686,0
20240103,210300,24142944113,686,686,686,686,0
20240103,210200,24142944113,686,686,686,686,0
20240103,210100,24142944113,686,686,686,686,0
20240103,210000,24142944113,686,686,686,686,0
20240103,205900,24142944113,686,686,686,686,0
20240103,205800,24142944113,686,686,686,686,0
20240103,205700,24142944113,686,686,686,686,0
20240103,205600,24142944113,686,686,686,686,0
20240103,205500,24142944113,686,686,686,686,0
20240103,205400,24142944113,686,686,686,686,170759
20240103,205300,24142944113,686,686,686,686,0
20240103,205200,24142944113,686,686,686,686,0
20240103,205100,24142944113,686,686,686,686,0
20240103,205000,24142944113,686,686,686,686,0
20240103,204900,24142944113,686,686,686,686,0
20240103,204800,24142944113,686,686,686,686,0
20240103,204700,24142944113,686,686,686,686,0
20240103,204600,24142944113,686,686,686,686,0
20240103,204500,24142944113,686,686,686,686,0
20240103,204400,24142944113,686,686,686,686,0
20240103,204300,24142944113,686,686,686,686,0
20240103,204200,24142944113,686,686,686,686,0
20240103,204100,24142944113,686,686,686,686,0
20240103,204000,24142944113,686,686,686,686,0
20240103,203900,24142944113,686,686,686,686,0
20240103,203800,24142944113,686,686,686,686,0
20240103,203700,24142944113,686,686,686,686,0
20240103,203600,24142944113,686,686,686,686,0
20240103,203500,24142944113,686,686,686,686,0
20240103,203400,24142944113,686,686,686,686,0
20240103,203300,24142944113,686,686,686,686,0
20240103,203200,24142944113,686,686,686,686,0
20240103,203100,24142944113,686,686,686,686,0
20240103,203000,24142944113,686,686,686,686,0
20240103,202900,24142944113,686,686,686,686,0
20240103,202800,24142944113,686,686,686,686,0
20240103,202700,24142944113,686,686,686,686,0
20240103,202600,24142944113,686,686,686,686,0
20240103,202500,24142944113,686,686,686,686,0
20240103,202400,24142944113,686,686,686,686,170759
20240103,202300,24142944113,686,686,686,686,0
20240103,202200,24142944113,686,686,686,686,0
20240103,202100,24142944113,686,686,686,686,0
20240103,202000,24142944113,686,686,686,686,0
20240103,201900,24142944113,686,686,686,686,0
20240103,201800,24142944113,686,686,686,686,0
20240103,201700,24142944113,686,686,686,686,0
20240103,201600,24142944113,686,686,686,686,0
20240103,201500,24142944113,686,686,686,686,0
20240103,201400,24142944113,686,686,686,686,0
20240103,201300,24142944113,686,686,686,686,0
20240103,201200,24142944113,686,686,686,686,0
20240103,201100,24142944113,686,686,686,686,0
20240103,201000,24142944113,686,686,686,686,0
20240103,200900,24142944113,686,686,686,686,0
20240103,200800,24142944113,686,686,686,686,0
20240103,200700,24142944113,686,686,686,686,0
20240103,200600,24142944113,686,686,686,686,0
20240103,200500,24142944113,686,686,686,686,0
20240103,200400,24142944113,686,686,686,686,0
20240103,200300,24142944113,686,686,686,686,0
20240103,200200,24142944113,686,686,686,686,0
20240103,200100,24142944113,686,686,686,686,0
20240103,200000,24142944113,686,686,686,686,0
20240103,195900,24142944113,686,686,686,686,0
20240103,195800,24142944113,686,686,686,686,0
20240103,195700,24142944113,686,686,686,686,0
20240103,195600,24142944113,686,686,686,686,0
20240103,195500,24142944113,686,686,686,686,0
20240103,195400,24142944113,686,686,686,686,170759
20240103,195300,24142944113,686,686,686,686,0
20240103,195200,24142944113,686,686,686,686,0
20240103,195100,24142944113,686,686,686,686,0
20240103,195000,24142944113,686,686,686,686,0
20240103,194900,24142944113,686,686,686,686,0
20240103,194800,24142944113,686,686,686,686,0
20240103,194700,24142944113,686,686,686,686,0
20240103,194600,24142944113,686,686,686,686,0
20240103,194500,24142944113,686,686,686,686,0
20240103,194400,24142944113,686,686,686,686,0
20240103,194300,24142944113,686,686,686,686,0
20240103,194200,24142944113,686,686,686,686,0
20240103,194100,24142944113,686,686,686,686,0
20240103,194000,24142944113,686,686,686,686,0
20240103,193900,24142944113,686,686,686,686,0
20240103,193800,24142944113,686,686,686,686,0
20240103,193700,24142944113,686,686,686,686,0
20240103,193600,24142944113,686,686,686,686,0
20240103,193500,24142944113,686,686,686,686,0
20240103,193400,24142944113,686,686,686,686,0
20240103,193300,24142944113,686,686,686,686,0
20240103,193200,24142944113,686,686,686,686,0
20240103,193100,24142944113,686,686,686,686,0
20240103,193000,24142944113,686,686,686,686,0
20240103,192900,24142944113,686,686,686,686,0
20240103,192800,24142944113,686,686,686,686,0
20240103,192700,24142944113,686,686,686,686,0
20240103,192600,24142944113,686,686,686,686,0
20240103,192500,24142944113,686,686,686,686,0
20240103,192400,24142944113,686,686,686,686,170759
20240103,192300,24142944113,686,686,686,686,0
20240103,192200,24142944113,686,686,686,686,0
20240103,192100,24142944113,686,686,686,686,0
20240103,192000,24142944113,686,686,686,686,0
20240103,191900,24142944113,686,686,686,686,0
20240103,191800,24142944113,686,686,686,686,0
20240103,191700,24142944113,686,686,686,686,0
20240103,191600,24142944113,686,686,686,686,0
20240103,191500,24142944113,686,686,686,686,0
20240103,191400,24142944113,686,686,686,686,0
20240103,191300,24142944113,686,686,686,686,0
20240103,191200,24142944113,686,686,686,686,0
20240103,191100,24142944113,686,686,686,686,0
20240103,191000,24142944113,686,686,686,686,0
20240103,190900,24142944113,686,686,686,686,0
20240103,190800,24142944113,686,686,686,686,0
20240103,190700,24142944113,686,686,686,686,0
20240103,190600,24142944113,686,686,686,686,0
20240103,190500,24142944113,686,686,686,686,0
20240103,190400,24142944113,686,686,686,686,0
20240103,190300,24142944113,686,686,686,686,0
20240103,190200,24142944113,686,686,686,686,0
20240103,190100,24142944113,686,686,686,686,0
20240103,190000,24142944113,686,686,686,686,0
20240103,185900,24142944113,686,686,686,686,0
20240103,185800,24142944113,686,686,686,686,0
20240103,185700,24142944113,686,686,686,686,0
20240103,185600,24142944113,686,686,686,686,0
20240103,185500,24142944113,686,686,686,686,0
20240103,185400,24142944113,686,686,686,686,170759
20240103,185300,24142944113,686,686,686,686,0
20240103,185200,24142944113,686,686,686,686,0
20240103,185100,24142944113,686,686,686,686,0
20240103,185000,24142944113,686,686,686,686,0
20240103,184900,24142944113,686,686,686,686,0
20240103,184800,24142944113,686,686,686,686,0
20240103,184700,24142944113,686,686,686,686,0
20240103,184600,24142944113,686,686,686,686,0
20240103,184500,24142944113,686,686,686,686,0
20240103,184400,24142944113,686,686,686,686,0
20240103,184300,24142944113,686,686,686,686,0
20240103,184200,24142944113,686,686,686,686,0
20240103,184100,24142944113,686,686,686,686,0
20240103,184000,24142944113,686,686,686,686,0
20240103,183900,24142944113,686,686,686,686,0
20240103,183800,24142944113,686,686,686,686,0
20240103,183700,24142944113,686,686,686,686,0
20240103,183600,24142944113,686,686,686,686,0
20240103,183500,24142944113,686,686,686,686,0
20240103,183400,24142944113,686,686,686,686,0
20240103,183300,24142944113,686,686,686,686,0
20240103,183200,24142944113,686,686,686,686,0
20240103,183100,24142944113,686,686,686,686,0
20240103,183000,24142944113,686,686,686,686,0
20240103,182900,24142944113,686,686,686,686,0
20240103,182800,24142944113,686,686,686,686,0
20240103,182700,24142944113,686,686,686,686,0
20240103,182600,24142944113,686,686,686,686,0
20240103,182500,24142944113,686,686,686,686,0
20240103,182400,24142944113,686,686,686,686,170759
20240103,182300,24142944113,686,686,686,686,0
20240103,182200,24142944113,686,686,686,686,0
20240103,182100,24142944113,686,686,686,686,0
20240103,182000,24142944113,686,686,686,686,0
20240103,181900,24142944113,686,686,686,686,0
20240103,181800,24142944113,686,686,686,686,0
20240103,181700,24142944113,686,686,686,686,0
20240103,181600,24142944113,686,686,686,686,0
20240103,181500,24142944113,686,686,686,686,0
20240103,181400,24142944113,686,686,686,686,0
20240103,181300,24142944113,686,686,686,686,0
20240103,181200,24142944113,686,686,686,686,0
20240103,181100,24142944113,686,686,686,686,0
20240103,181000,24142944113,686,686,686,686,0
20240103,180900,24142944113,686,686,686,686,0
20240103,180800,24142944113,686,686,686,686,0
20240103,180700,24142944113,686,686,686,686,0
20240103,180600,24142944113,686,686,686,686,0
20240103,180500,24142944113,686,686,686,686,0
20240103,180400,24142944113,686,686,686,686,0
20240103,180300,24142944113,686,686,686,686,0
20240103,180200,24142944113,686,686,686,686,0
20240103,180100,24142944113,686,686,686,686,0
20240103,180000,24142944113,686,686,686,686,0
20240103,175900,24142944113,686,686,686,686,0
20240103,175800,24142944113,686,686,686,686,0
20240103,175700,24142944113,686,686,686,686,0
20240103,175600,24142944113,686,686,686,686,0
20240103,175500,24142944113,686,686,686,686,0
20240103,175400,24142944113,686,686,686,686,170759
20240103,175300,24142944113,686,686,686,686,0
20240103,175200,24142944113,686,686,686,686,0
20240103,175100,24142944113,686,686,686,686,0
20240103,175000,24142944113,686,686,686,686,0
20240103,174900,24142944113,686,686,686,686,0
20240103,174800,24142944113,686,686,686,686,0
20240103,174700,24142944113,686,686,686,686,0
20240103,174600,24142944113,686,686,686,686,0
20240103,174500,24142944113,686,686,686,686,0
20240103,174400,24142944113,686,686,686,686,0
20240103,174300,24142944113,686,686,686,686,0
20240103,174200,24142944113,686,686,686,686,0
20240103,174100,24142944113,686,686,686,686,0
20240103,174000,24142944113,686,686,686,686,0
20240103,173900,24142944113,686,686,686,686,0
20240103,173800,24142944113,686,686,686,686,0
20240103,173700,24142944113,686,686,686,686,0
20240103,173600,24142944113,686,686,686,686,0
20240103,173500,24142944113,686,686,686,686,0
20240103,173400,24142944113,686,686,686,686,0
20240103,173300,24142944113,686,686,686,686,0
20240103,173200,24142944113,686,686,686,686,0
20240103,173100,24142944113,686,686,686,686,0
20240103,173000,24142944113,686,686,686,686,0
20240103,172900,24142944113,686,686,686,686,0
20240103,172800,24142944113,686,686,686,686,0
20240103,172700,24142944113,686,686,686,686,0
20240103,172600,24142944113,686,686,686,686,0
20240103,172500,24142944113,686,686,686,686,0
20240103,172400,24142944113,686,686,686,686,170759
20240103,172300,24142944113,686,686,686,686,0
20240103,172200,24142944113,686,686,686,686,0
20240103,172100,24142944113,686,686,686,686,0
20240103,172000,24142944113,686,686,686,686,0
20240103,171900,24142944113,686,686,686,686,0
20240103,171800,24142944113,686,686,686,686,0
20240103,171700,24142944113,686,686,686,686,0
20240103,171600,24142944113,686,686,686,686,0
20240103,171500,24142944113,686,686,686,686,0
20240103,171400,24142944113,686,686,686,686,0
20240103,171300,24142944113,686,686,686,686,0
20240103,171200,24142944113,686,686,686,686,0
20240103,171100,24142944113,686,686,686,686,0
20240103,171000,24142944113,686,686,686,686,0
20240103,170900,24142944113,686,686,686,686,0
20240103,170800,24142944113,686,686,686,686,0
20240103,170700,24142944113,686,686,686,686,0
20240103,170600,24142944113,686,686,686,686,0
20240103,170500,24142944113,686,686,686,686,0
20240103,170400,24142944113,686,686,686,686,0
20240103,170300,24142944113,686,686,686,686,0
20240103,170200,24142944113,686,686,686,686,0
20240103,170100,24142944113,686,686,686,686,0
20240103,170000,24142944113,686,686,686,686,0
20240103,165900,24142944113,686,686,686,686,0
20240103,165800,24142944113,686,686,686,686,0
20240103,165700,24142944113,686,686,686,686,0
20240103,165600,24142944113,686,686,686,686,0
20240103,165500,24142944113,686,686,686,686,0
20240103,165400,24142944113,686,686,686,686,170759
20240103,165300,24142944113,686,686,686,686,0
20240103,165200,24142944113,686,686,686,686,0
20240103,165100,24142944113,686,686,686,686,0
20240103,165000,24142944113,686,686,686,686,0
20240103,164900,24142944113,686,686,686,686,0
20240103,164800,24142944113,686,686,686,686,0
20240103,164700,24142944113,686,686,686,686,0
20240103,164600,24142944113,686,686,686,686,0
20240103,164500,24142944113,686,686,686,686,0
20240103,164400,24142944113,686,686,686,686,0
20240103,164300,24142944113,686,686,686,686,0
20240103,164200,24142944113,686,686,686,686,0
20240103,164100,24142944113,686,686,686,686,0
20240103,164000,24142944113,686,686,686,686,0
20240103,163900,24142944113,686,686,686,686,0
20240103,163800,24142944113,686,686,686,686,0
20240103,163700,24142944113,686,686,686,686,0
20240103,163600,24142944113,686,686,686,686,0
20240103,163500,24142944113,686,686,686,686,0
20240103,163400,24142944113,686,686,686,686,0
20240103,163300,24142944113,686,686,686,686,0
20240103,163200,24142944113,686,686,686,686,0
20240103,163100,24142944113,686,686,686,686,0
20240103,163000,24142944113,686,686,686,686,0
20240103,162900,24142944113,686,686,686,686,0
20240103,162800,24142944113,686,686,686,686,0
20240103,162700,24142944113,686,686,686,686,0
20240103,162600,24142944113,686,686,686,686,0
20240103,162500,24142944113,686,686,686,686,0
20240103,162400,24142944113,686,686,686,686,170759
20240103,162300,24142944113,686,686,686,686,0
20240103,162200,24142944113,686,686,686,686,0
20240103,162100,24142944113,686,686,686,686,0
20240103,162000,24142944113,686,686,686,686,0
20240103,161900,24142944113,686,686,686,686,0
20240103,161800,24142944113,686,686,686,686,0
20240103,161700,24142944113,686,686,686,686,0
20240103,161600,24142944113,686,686,686,686,0
20240103,161500,24142944113,686,686,686,686,0
20240103,161400,24142944113,686,686,686,686,0
20240103,161300,24142944113,686,686,686,686,0
20240103,161200,24142944113,686,686,686,686,0
20240103,161100,24142944113,686,686,686,686,0
20240103,161000,24142944113,686,686,686,686,0
20240103,160900,24142944113,686,686,686,686,0
20240103,160800,24142944113,686,686,686,686,0
20240103,160700,24142944113,686,686,686,686,0
20240103,160600,24142944113,686,686,686,686,0
20240103,160500,24142944113,686,686,686,686,0
20240103,160400,24142944113,686,686,686,686,0
20240103,160300,24142944113,686,686,686,686,0
20240103,160200,24142944113,686,686,686,686,0
20240103,160100,24142944113,686,686,686,686,0
20240103,160000,24142944113,686,686,686,686,0
20240103,155900,24142944113,686,686,686,686,0
20240103,155800,24142944113,686,686,686,686,0
20240103,155700,24142944113,686,686,686,686,0
20240103,155600,24142944113,686,686,686,686,0
20240103,155500,24142944113,686,686,686,686,0
20240103,155400,24142944113,686,686,686,686,170759
20240103,155300,24142944113,686,686,686,686,0
20240103,155200,24142944113,686,686,686,686,0
20240103,155100,24142944113,686,686,686,686,0
20240103,155000,24142944113,686,686,686,686,0
20240103,154900,24142944113,686,686,686,686,0
20240103,154800,24142944113,686,686,686,686,0
20240103,154700,24142944113,686,686,686,686,0
20240103,154600,24142944113,686,686,686,686,0
20240103,154500,24142944113,686,686,686,686,0
20240103,154400,24142944113,686,686,686,686,0
20240103,154300,24142944113,686,686,686,686,0
20240103,154200,24142944113,686,686,686,686,0
20240103,154100,24142944113,686,686,686,686,0
20240103,154000,24142944113,686,686,686,686,0
20240103,153900,24142944113,686,686,686,686,0
20240103,153800,24142944113,686,686,686,686,0
20240103,153700,24142944113,686,686,686,686,0
20240103,153600,24142944113,686,686,686,686,0
20240103,153500,24142944113,686,686,686,686,0
20240103,153400,24142944113,686,686,686,686,0
20240103,153300,24142944113,686,686,686,686,0
20240103,153200,24142944113,686,686,686,686,0
20240103,153100,24142944113,686,686,686,686,0
20240103,153000,24142944113,686,686,686,686,170759
20240103,152900,24025803439,682,682,682,682,0
20240103,152800,24025803439,682,682,682,682,0
20240103,152700,24025803439,682,682,682,682,0
20240103,152600,24025803439,682,682,682,682,0
20240103,152500,24025803439,682,682,682,682,0
20240103,152400,24025803439,682,682,682,682,0
20240103,152300,24025803439,682,682,682,682,0
20240103,152200,24025803439,682,682,682,682,0
20240103,152100,24025803439,682,682,682,682,0
20240103,152000,24025803439,682,682,682,682,0
20240103,151900,24025803439,682,685,687,681,51519
20240103,151800,23990656038,685,686,688,683,22991
20240103,151700,23974916318,688,690,690,685,46157
20240103,151600,23943235113,690,690,694,688,19677
20240103,151500,23929652893,690,696,697,690,66776
20240103,151400,23883459441,696,697,697,695,6949
20240103,151300,23878625491,695,697,698,693,5507
20240103,151200,23874795733,697,693,697,693,13287
20240103,151100,23865548481,696,697,699,692,46076
20240103,151000,23833420768,697,695,697,691,56639
20240103,150900,23794036273,696,694,698,694,17383
20240103,150800,23781937900,694,696,699,690,30285
20240103,150700,23760878480,696,692,706,692,131658
20240103,150600,23668820523,692,695,695,689,24795
20240103,150500,23651642650,695,684,695,682,140362
20240103,150400,23555184126,684,686,686,684,9080
20240103,150300,23548968524,686,685,686,685,13436
20240103,150200,23539764772,686,687,687,686,10223
20240103,150100,23532751634,686,686,686,685,3932
20240103,150000,23530055677,686,686,688,685,6014
20240103,145900,23525927202,686,687,687,686,1560
20240103,145800,23524856482,687,686,687,685,1303
20240103,145700,23523962867,687,688,688,686,9385
20240103,145600,23517524012,688,689,689,687,10173
20240103,145500,23510529111,689,688,689,688,10160
20240103,145400,23503536631,689,688,689,688,6119
20240103,145300,23499321148,688,688,689,688,8747
20240103,145200,23493300679,689,687,689,687,6205
20240103,145100,23489030763,687,687,687,687,2150
20240103,145000,23487553713,687,687,688,687,9123
20240103,144900,23481277193,688,687,688,687,3328
20240103,144800,23478990570,687,686,687,685,6961
20240103,144700,23474212308,686,686,686,686,422
20240103,144600,23473922816,685,686,686,685,2259
20240103,144500,23472374696,686,685,686,685,7780
20240103,144400,23467043739,686,685,686,685,6681
20240103,144300,23462467202,686,686,686,686,453
20240103,144200,23462156444,686,686,686,685,4906
20240103,144100,23458794073,686,686,686,685,2356
20240103,144000,23457177862,686,686,686,686,1889
20240103,143900,23455882008,686,686,686,685,8353
20240103,143800,23450157469,686,686,686,685,132
20240103,143700,23450067046,685,686,686,685,1536
20240103,143600,23449014885,684,687,687,684,2903
20240103,143500,23447028489,684,686,686,684,7413
20240103,143400,23441949590,686,686,686,685,6049
20240103,143300,23437801228,685,686,686,685,1800
20240103,143200,23436567115,685,685,686,684,18450
20240103,143100,23423945503,685,686,686,684,1325
20240103,143000,23423037921,685,686,686,685,5181
20240103,142900,23419488896,686,686,686,685,34
20240103,142800,23419465587,685,685,685,685,730
20240103,142700,23418965537,684,684,684,683,23143
20240103,142600,23403136891,684,686,686,684,93142
20240103,142500,23339380493,686,687,687,686,12139
20240103,142400,23331052290,687,686,687,686,6642
20240103,142300,23326492869,686,686,686,686,1200
20240103,142200,23325669669,686,687,687,686,448
20240103,142100,23325362025,687,686,687,686,656
20240103,142000,23324911853,686,688,688,686,4890
20240103,141900,23321555185,688,686,688,686,1894
20240103,141800,23320255883,685,686,686,685,2745
20240103,141700,23318373660,685,687,687,685,27896
20240103,141600,23299234501,687,687,687,686,14690
20240103,141500,23289143914,687,687,687,687,4001
20240103,141400,23286395227,687,687,687,687,1955
20240103,141300,23285052142,687,689,689,686,11460
20240103,141200,23277162249,689,690,690,687,786
20240103,141100,23276622090,686,689,690,686,9956
20240103,141000,23269766080,689,688,689,688,41
20240103,140900,23269737832,686,689,689,686,16123
20240103,140800,23258669949,687,689,689,687,8511
20240103,140700,23252821908,688,690,691,687,16192
20240103,140600,23241658472,690,694,694,689,15959
20240103,140500,23230614999,693,704,704,693,36587
20240103,140400,23205176750,704,686,709,686,137135
20240103,140300,23109648871,686,686,686,685,15115
20240103,140200,23099282190,685,686,686,685,13494
20240103,140100,23090031110,686,687,687,686,1305
20240103,140000,23089135526,687,685,687,685,15595
20240103,135900,23078438675,685,685,686,685,1782
20240103,135800,23077217492,685,686,686,685,2552
20240103,135700,23075469370,687,685,687,685,2260
20240103,135600,23073921129,685,687,687,685,2302
20240103,135500,23072343510,686,687,687,685,2343
20240103,135400,23070737968,687,687,687,686,7029
20240103,135300,23065910863,685,686,686,685,3700
20240103,135200,23063374563,686,686,686,685,10131
20240103,135100,23056429709,686,685,686,684,11579
20240103,135000,23048499532,684,685,686,684,18314
20240103,134900,23035957687,685,687,687,684,36164
20240103,134800,23011195443,686,687,688,686,7047
20240103,134700,23006353218,687,689,689,687,19510
20240103,134600,22992936143,689,687,689,687,12987
20240103,134500,22983991827,687,686,687,685,8774
20240103,134400,22977971203,686,685,686,685,13275
20240103,134300,22968876493,685,685,686,684,13033
20240103,134200,22959951005,685,686,686,684,9357
20240103,134100,22953542909,685,684,686,684,13867
20240103,134000,22944056145,684,687,687,684,15252
20240103,133900,22933602811,685,686,687,685,15928
20240103,133800,22922677105,686,688,688,686,19567
20240103,133700,22909235468,688,686,690,686,28150
20240103,133600,22889886564,685,686,687,684,155423
20240103,133500,22783551811,685,684,685,684,104445
20240103,133400,22712104777,685,685,685,685,0
20240103,133300,22712104777,685,694,694,685,165730
20240103,133200,22597977300,694,697,697,694,22497
20240103,133100,22582346679,698,697,698,695,11213
20240103,133000,22574536225,698,697,698,697,7220
20240103,132900,22569502776,697,701,701,697,17738
20240103,132800,22557135109,700,700,701,700,2001
20240103,132700,22555734408,700,698,701,697,3873
20240103,132600,22553032100,698,699,699,698,6000
20240103,132500,22548840816,699,699,699,697,3150
20240103,132400,22546640216,700,699,700,699,2001
20240103,132300,22545240516,697,698,699,697,3403
20240103,132200,22542866852,698,700,700,698,203
20240103,132100,22542724760,702,699,702,697,5556
20240103,132000,22538845120,699,700,700,698,49911
20240103,131900,22503947698,701,702,702,701,989
20240103,131800,22503254387,702,702,702,701,4718
20240103,131700,22499943703,702,702,704,702,11780
20240103,131600,22491661225,702,701,702,701,1564
20240103,131500,22490563860,700,699,700,699,2677
20240103,131400,22488690307,699,699,700,699,636
20240103,131300,22488245703,699,699,699,699,1506
20240103,131200,22487193009,699,698,699,698,9742
20240103,131100,22480391114,698,697,698,697,2309
20240103,131000,22478780241,697,697,697,696,5838
20240103,130900,22474714168,697,697,698,697,1565
20240103,130800,22473623361,697,697,698,697,1988
20240103,130700,22472237425,699,699,699,696,3361
20240103,130600,22469894786,699,698,699,697,927
20240103,130500,22469247546,697,694,697,694,10119
20240103,130400,22462210738,693,695,696,693,6456
20240103,130300,22457725541,695,695,695,692,16878
20240103,130200,22446027834,695,696,696,695,1147
20240103,130100,22445230637,696,693,696,691,9181
20240103,130000,22438870274,694,698,698,691,63198
20240103,125900,22395002248,697,698,702,697,7983
20240103,125800,22389426286,698,696,698,695,7301
20240103,125700,22384351928,695,697,698,695,31014
20240103,125600,22362773841,696,699,701,696,22100
20240103,125500,22347354155,700,702,703,699,1679
20240103,125400,22346175810,703,699,703,699,3263
20240103,125300,22343892561,699,700,700,699,4835
20240103,125200,22340512233,700,701,701,700,16545
20240103,125100,22328915389,702,701,702,701,1732
20240103,125000,22327701176,704,702,704,701,1218
20240103,124900,22326847329,701,703,703,701,14086
20240103,124800,22316968099,702,702,704,702,5195
20240103,124700,22313314706,702,702,702,702,3774
20240103,124600,22310665358,701,701,702,701,5896
20240103,124500,22306529502,701,701,701,700,1234
20240103,124400,22305664768,701,702,702,700,10125
20240103,124300,22298574520,702,702,702,701,3081
20240103,124200,22296412658,702,703,703,700,1701
20240103,124100,22295220198,705,699,705,699,49709
20240103,124000,22260234213,700,699,700,699,2842
20240103,123900,22258246288,699,697,699,697,3663
20240103,123800,22255686650,696,695,696,694,22432
20240103,123700,22240094908,694,703,703,694,153327
20240103,123600,22133288572,700,700,703,699,20672
20240103,123500,22118826797,700,701,701,700,11513
20240103,123400,22110765516,701,700,701,699,10068
20240103,123300,22103716203,700,701,702,700,5540
20240103,123200,22099836349,701,701,701,701,12700
20240103,123100,22090933649,701,702,702,701,9080
20240103,123000,22084563242,703,703,704,702,6501
20240103,122900,22079993054,703,701,707,701,4693
20240103,122800,22076694272,701,702,703,700,52049
20240103,122700,22040221850,708,702,708,702,34269
20240103,122600,22016141692,703,704,704,703,8347
20240103,122500,22010273596,704,703,704,703,22602
20240103,122400,21994383865,703,705,705,703,25466
20240103,122300,21976464187,705,704,705,704,8003
20240103,122200,21970827071,705,704,705,704,4590
20240103,122100,21967594510,704,703,705,703,5966
20240103,122000,21963394342,703,705,705,703,15060
20240103,121900,21952788848,704,708,709,704,33159
20240103,121800,21929385835,707,707,708,707,1429
20240103,121700,21928375122,707,708,708,707,4609
20240103,121600,21925112097,708,709,709,708,18291
20240103,121500,21912160840,709,711,711,709,13125
20240103,121400,21902847811,710,710,711,710,2917
20240103,121300,21900776541,709,710,710,709,1622
20240103,121200,21899625482,710,709,710,708,7265
20240103,121100,21894468421,708,710,711,706,10289
20240103,121000,21887174907,711,709,711,707,22393
20240103,120900,21871314023,707,704,707,703,16843
20240103,120800,21859449505,705,707,707,703,43649
20240103,120700,21828694739,707,709,710,706,42941
20240103,120600,21798281387,708,709,711,708,37909
20240103,120500,21771389070,710,708,710,708,6656
20240103,120400,21766668236,708,711,711,708,45068
20240103,120300,21734671537,710,709,711,705,120896
20240103,120200,21649165420,708,712,715,708,123312
20240103,120100,21561316981,712,707,712,706,80402
20240103,120000,21504172613,706,703,706,703,108440
20240103,115900,21427730020,703,703,703,702,6166
20240103,115800,21423395326,703,702,703,702,15413
20240103,115700,21412566669,700,698,702,698,52536
20240103,115600,21375803931,698,700,700,698,18185
20240103,115500,21363106333,699,699,699,698,43178
20240103,115400,21332930803,699,701,701,699,21347
20240103,115300,21317993081,700,701,702,700,15145
20240103,115200,21307380613,702,703,703,701,2248
20240103,115100,21305801901,703,701,703,700,9549
20240103,115000,21299107809,703,703,703,700,17535
20240103,114900,21286815159,703,703,704,702,2752
20240103,114800,21284882795,703,704,704,703,4430
20240103,114700,21281766637,704,705,705,703,6022
20240103,114600,21277532365,705,705,705,704,1363
20240103,114500,21276571990,705,705,705,705,9848
20240103,114400,21269629150,705,704,705,704,6877
20240103,114300,21264781101,705,704,705,704,8595
20240103,114200,21258723335,705,704,705,704,5997
20240103,114100,21254501233,705,703,705,703,7766
20240103,114000,21249035430,704,703,704,700,12971
20240103,113900,21239932303,700,704,704,700,21810
20240103,113800,21224628368,704,697,704,697,27695
20240103,113700,21205224491,698,705,705,697,164578
20240103,113600,21089857472,705,705,705,704,22597
20240103,113500,21073938922,705,706,706,704,29139
20240103,113400,21053397321,705,705,706,704,30766
20240103,113300,21031718954,705,706,706,705,49933
20240103,113200,20996503280,707,708,709,705,34411
20240103,113100,20972200240,708,708,709,707,1187
20240103,113000,20971359830,709,707,709,707,7073
20240103,112900,20966354523,709,710,710,707,27187
20240103,112800,20947126604,710,710,710,708,11200
20240103,112700,20939193670,708,710,710,708,1271
20240103,112600,20938291342,710,709,711,708,7037
20240103,112500,20933304203,710,711,712,710,20726
20240103,112400,20918556942,711,707,712,707,8563
20240103,112300,20912480235,707,710,710,707,39852
20240103,112200,20884267098,710,711,711,709,21181
20240103,112100,20869229095,712,712,712,711,16612
20240103,112000,20857415772,712,712,712,711,3533
20240103,111900,20854900293,713,712,714,712,13063
20240103,111800,20845587309,713,710,714,710,9781
20240103,111700,20838625414,711,710,711,709,16697
20240103,111600,20826759092,710,709,711,707,20308
20240103,111500,20812380762,709,709,710,707,10278
20240103,111400,20805105420,709,711,711,709,7275
20240103,111300,20799939310,711,708,711,707,38376
20240103,111200,20772742383,709,708,709,707,23827
20240103,111100,20755879929,708,709,709,707,33081
20240103,111000,20732458816,709,709,709,708,11696
20240103,110900,20724175550,708,709,710,708,21261
20240103,110800,20709100470,710,710,710,708,18770
20240103,110700,20695784445,710,708,711,708,13597
20240103,110600,20686134662,708,706,708,705,21574
20240103,110500,20670893705,705,708,709,705,78754
20240103,110400,20615239504,708,709,711,707,48757
20240103,110300,20580698303,708,713,713,707,187390
20240103,110200,20447713103,713,715,715,712,29586
20240103,110100,20426613562,715,714,715,712,39982
20240103,110000,20398106658,713,719,719,713,96206
20240103,105900,20329241303,718,720,720,718,7704
20240103,105800,20323701736,719,718,720,717,29982
20240103,105700,20302165391,719,722,722,718,55006
20240103,105600,20262563937,721,722,724,721,27472
20240103,105500,20242713255,723,723,724,720,65831
20240103,105400,20195201860,722,722,725,721,50026
20240103,105300,20159020780,723,722,725,721,30062
20240103,105200,20137293983,723,719,724,718,63563
20240103,105100,20091432219,718,718,719,718,13640
20240103,105000,20081631660,719,717,719,717,9492
20240103,104900,20074819267,717,719,719,717,24106
20240103,104800,20057525194,719,720,720,718,11586
20240103,104700,20049199108,720,718,720,717,44613
20240103,104600,20017164324,718,717,718,717,13882
20240103,104500,20007203342,718,719,719,717,18228
20240103,104400,19994125186,720,717,722,717,49302
20240103,104300,19958687530,717,713,718,713,66454
20240103,104200,19911163814,714,713,714,712,21105
20240103,104100,19896117341,714,714,717,714,41124
20240103,104000,19866708516,714,717,718,711,244382
20240103,103900,19692352630,717,720,720,715,76256
20240103,103800,19637671073,720,720,721,720,28083
20240103,103700,19617447118,721,719,721,719,17113
20240103,103600,19605121444,720,721,723,719,51249
20240103,103500,19568193798,720,721,722,719,64451
20240103,103400,19521772091,721,726,726,721,78958
20240103,103300,19464715644,726,725,726,723,143213
20240103,103200,19361003471,725,727,727,724,159971
20240103,103100,19244981598,727,732,733,726,166571
20240103,103000,19123610611,731,734,734,731,54107
20240103,102900,19084036205,732,734,734,732,19940
20240103,102800,19069428174,734,734,737,732,53878
20240103,102700,19029939044,737,735,738,734,53288
20240103,102600,18990778328,735,738,738,734,48345
20240103,102500,18955209745,738,738,742,738,56058
20240103,102400,18913761097,737,735,737,734,45344
20240103,102300,18880393949,735,736,736,733,25269
20240103,102200,18861843988,735,735,736,735,19278
20240103,102100,18847674237,736,735,737,735,24714
20240103,102000,18829505244,735,736,737,735,6233
20240103,101900,18824918308,736,736,737,735,13088
20240103,101800,18815289313,735,736,739,734,25225
20240103,101700,18796720361,734,735,736,734,31868
20240103,101600,18773323547,735,735,736,733,33961
20240103,101500,18748396879,734,735,736,734,21399
20240103,101400,18732671736,735,736,737,735,45454
20240103,101300,18699217255,736,737,738,736,17238
20240103,101200,18686522054,738,741,741,736,17017
20240103,101100,18673960536,741,741,741,737,31663
20240103,101000,18650552361,741,740,741,738,27747
20240103,100900,18630040073,740,741,742,739,38488
20240103,100800,18601558579,740,746,747,740,95386
20240103,100700,18530606463,746,742,747,737,99248
20240103,100600,18456921449,742,734,744,733,82260
20240103,100500,18396183236,734,734,735,731,70876
20240103,100400,18344270538,732,735,736,731,86167
20240103,100300,18281118195,735,737,739,734,57206
20240103,100200,18239015025,737,739,739,736,56363
20240103,100100,18197459477,739,741,742,739,41683
20240103,100000,18166612186,742,743,744,741,26903
20240103,095900,18146645125,743,744,744,740,47362
20240103,095800,18111490048,744,747,747,743,65261
20240103,095700,18062856386,747,752,752,747,110038
20240103,095600,17980429391,752,745,753,745,185751
20240103,095500,17841079995,746,744,746,743,66104
20240103,095400,17791861231,743,740,744,738,116212
20240103,095300,17705786001,741,741,743,740,48453
20240103,095200,17669844294,742,741,743,738,55146
20240103,095100,17629005355,741,739,745,739,67101
20240103,095000,17579202471,739,739,740,738,28776
20240103,094900,17557946447,738,739,742,738,28551
20240103,094800,17536822997,739,740,742,738,29595
20240103,094700,17514922371,739,738,743,737,49191
20240103,094600,17478481424,738,732,738,731,28010
20240103,094500,17457892753,732,734,736,731,93520
20240103,094400,17389447186,733,737,739,733,52490
20240103,094300,17350847394,738,735,738,733,39681
20240103,094200,17321691177,734,738,739,732,102489
20240103,094100,17246395368,738,747,747,738,82174
20240103,094000,17185457402,746,742,750,732,405931
20240103,093900,16884075344,743,738,745,737,111431
20240103,093800,16801481091,738,737,738,736,38776
20240103,093700,16772908488,737,734,737,734,39433
20240103,093600,16743900722,735,740,740,733,115944
20240103,093500,16658615281,739,741,741,738,50980
20240103,093400,16620923395,740,737,742,736,95809
20240103,093300,16550214319,738,744,744,735,137371
20240103,093200,16448865847,740,748,752,738,227046
20240103,093100,16279141302,748,741,752,730,541775
20240103,093000,15879256536,741,754,754,741,297100
20240103,092900,15657602250,754,758,758,752,52098
20240103,092800,15618266332,757,751,758,749,124419
20240103,092700,15524494732,749,754,754,747,183254
20240103,092600,15387159711,754,755,757,751,79105
20240103,092500,15327611371,755,761,762,753,111586
20240103,092400,15243200904,761,749,763,747,348612
20240103,092300,14979583762,749,755,755,747,275493
20240103,092200,14773014416,755,756,756,751,382647
20240103,092100,14484848394,756,761,761,752,268593
20240103,092000,14281943762,761,764,765,755,413698
20240103,091900,13967758641,765,768,768,762,264543
20240103,091800,13765548332,766,770,771,761,516808
20240103,091700,13370257200,770,777,784,770,601812
20240103,091600,12903735445,778,797,801,772,1473510
20240103,091500,11740926225,796,777,800,775,1723900
20240103,091400,10380474314,777,772,777,767,335014
20240103,091300,10121874161,772,777,781,770,661126
20240103,091200,9610387600,777,784,784,776,635087
20240103,091100,9115257012,784,782,789,774,944279
20240103,091000,8379043690,784,768,794,764,1967776
20240103,090900,6843151288,769,757,769,755,459061
20240103,090800,6493204233,757,766,767,755,325243
20240103,090700,6246265326,762,752,772,752,851861
20240103,090600,5594504683,752,758,761,749,363467
20240103,090500,5320178612,757,755,763,750,535631
20240103,090400,4914896769,755,765,774,750,1001018
20240103,090300,4153770248,764,761,780,758,1284328
20240103,090200,3168308497,766,766,766,766,0
20240103,090100,3168308497,766,756,766,755,1019145
20240103,090000,2392993133,756,697,766,695,3191979