stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,212300,3312810017,677,677,677,677,15231
20240104,212200,3312810017,677,677,677,677,0
20240104,212100,3312810017,677,677,677,677,0
20240104,212000,3312810017,677,677,677,677,0
20240104,211900,3312810017,677,677,677,677,0
20240104,211800,3312810017,677,677,677,677,0
20240104,211700,3312810017,677,677,677,677,0
20240104,211600,3312810017,677,677,677,677,0
20240104,211500,3312810017,677,677,677,677,0
20240104,211400,3312810017,677,677,677,677,0
20240104,211300,3312810017,677,677,677,677,0
20240104,211200,3312810017,677,677,677,677,0
20240104,211100,3312810017,677,677,677,677,0
20240104,211000,3312810017,677,677,677,677,0
20240104,210900,3312810017,677,677,677,677,0
20240104,210800,3312810017,677,677,677,677,0
20240104,210700,3312810017,677,677,677,677,0
20240104,210600,3312810017,677,677,677,677,0
20240104,210500,3312810017,677,677,677,677,0
20240104,210400,3312810017,677,677,677,677,0
20240104,210300,3312810017,677,677,677,677,0
20240104,210200,3312810017,677,677,677,677,0
20240104,210100,3312810017,677,677,677,677,0
20240104,210000,3312810017,677,677,677,677,0
20240104,205900,3312810017,677,677,677,677,0
20240104,205800,3312810017,677,677,677,677,0
20240104,205700,3312810017,677,677,677,677,0
20240104,205600,3312810017,677,677,677,677,0
20240104,205500,3312810017,677,677,677,677,0
20240104,205400,3312810017,677,677,677,677,0
20240104,205300,3312810017,677,677,677,677,15231
20240104,205200,3312810017,677,677,677,677,0
20240104,205100,3312810017,677,677,677,677,0
20240104,205000,3312810017,677,677,677,677,0
20240104,204900,3312810017,677,677,677,677,0
20240104,204800,3312810017,677,677,677,677,0
20240104,204700,3312810017,677,677,677,677,0
20240104,204600,3312810017,677,677,677,677,0
20240104,204500,3312810017,677,677,677,677,0
20240104,204400,3312810017,677,677,677,677,0
20240104,204300,3312810017,677,677,677,677,0
20240104,204200,3312810017,677,677,677,677,0
20240104,204100,3312810017,677,677,677,677,0
20240104,204000,3312810017,677,677,677,677,0
20240104,203900,3312810017,677,677,677,677,0
20240104,203800,3312810017,677,677,677,677,0
20240104,203700,3312810017,677,677,677,677,0
20240104,203600,3312810017,677,677,677,677,0
20240104,203500,3312810017,677,677,677,677,0
20240104,203400,3312810017,677,677,677,677,0
20240104,203300,3312810017,677,677,677,677,0
20240104,203200,3312810017,677,677,677,677,0
20240104,203100,3312810017,677,677,677,677,0
20240104,203000,3312810017,677,677,677,677,0
20240104,202900,3312810017,677,677,677,677,0
20240104,202800,3312810017,677,677,677,677,0
20240104,202700,3312810017,677,677,677,677,0
20240104,202600,3312810017,677,677,677,677,0
20240104,202500,3312810017,677,677,677,677,0
20240104,202400,3312810017,677,677,677,677,0
20240104,202300,3312810017,677,677,677,677,15231
20240104,202200,3312810017,677,677,677,677,0
20240104,202100,3312810017,677,677,677,677,0
20240104,202000,3312810017,677,677,677,677,0
20240104,201900,3312810017,677,677,677,677,0
20240104,201800,3312810017,677,677,677,677,0
20240104,201700,3312810017,677,677,677,677,0
20240104,201600,3312810017,677,677,677,677,0
20240104,201500,3312810017,677,677,677,677,0
20240104,201400,3312810017,677,677,677,677,0
20240104,201300,3312810017,677,677,677,677,0
20240104,201200,3312810017,677,677,677,677,0
20240104,201100,3312810017,677,677,677,677,0
20240104,201000,3312810017,677,677,677,677,0
20240104,200900,3312810017,677,677,677,677,0
20240104,200800,3312810017,677,677,677,677,0
20240104,200700,3312810017,677,677,677,677,0
20240104,200600,3312810017,677,677,677,677,0
20240104,200500,3312810017,677,677,677,677,0
20240104,200400,3312810017,677,677,677,677,0
20240104,200300,3312810017,677,677,677,677,0
20240104,200200,3312810017,677,677,677,677,0
20240104,200100,3312810017,677,677,677,677,0
20240104,200000,3312810017,677,677,677,677,0
20240104,195900,3312810017,677,677,677,677,0
20240104,195800,3312810017,677,677,677,677,0
20240104,195700,3312810017,677,677,677,677,0
20240104,195600,3312810017,677,677,677,677,0
20240104,195500,3312810017,677,677,677,677,0
20240104,195400,3312810017,677,677,677,677,0
20240104,195300,3312810017,677,677,677,677,15231
20240104,195200,3312810017,677,677,677,677,0
20240104,195100,3312810017,677,677,677,677,0
20240104,195000,3312810017,677,677,677,677,0
20240104,194900,3312810017,677,677,677,677,0
20240104,194800,3312810017,677,677,677,677,0
20240104,194700,3312810017,677,677,677,677,0
20240104,194600,3312810017,677,677,677,677,0
20240104,194500,3312810017,677,677,677,677,0
20240104,194400,3312810017,677,677,677,677,0
20240104,194300,3312810017,677,677,677,677,0
20240104,194200,3312810017,677,677,677,677,0
20240104,194100,3312810017,677,677,677,677,0
20240104,194000,3312810017,677,677,677,677,0
20240104,193900,3312810017,677,677,677,677,0
20240104,193800,3312810017,677,677,677,677,0
20240104,193700,3312810017,677,677,677,677,0
20240104,193600,3312810017,677,677,677,677,0
20240104,193500,3312810017,677,677,677,677,0
20240104,193400,3312810017,677,677,677,677,0
20240104,193300,3312810017,677,677,677,677,0
20240104,193200,3312810017,677,677,677,677,0
20240104,193100,3312810017,677,677,677,677,0
20240104,193000,3312810017,677,677,677,677,0
20240104,192900,3312810017,677,677,677,677,0
20240104,192800,3312810017,677,677,677,677,0
20240104,192700,3312810017,677,677,677,677,0
20240104,192600,3312810017,677,677,677,677,0
20240104,192500,3312810017,677,677,677,677,0
20240104,192400,3312810017,677,677,677,677,0
20240104,192300,3312810017,677,677,677,677,15231
20240104,192200,3312810017,677,677,677,677,0
20240104,192100,3312810017,677,677,677,677,0
20240104,192000,3312810017,677,677,677,677,0
20240104,191900,3312810017,677,677,677,677,0
20240104,191800,3312810017,677,677,677,677,0
20240104,191700,3312810017,677,677,677,677,0
20240104,191600,3312810017,677,677,677,677,0
20240104,191500,3312810017,677,677,677,677,0
20240104,191400,3312810017,677,677,677,677,0
20240104,191300,3312810017,677,677,677,677,0
20240104,191200,3312810017,677,677,677,677,0
20240104,191100,3312810017,677,677,677,677,0
20240104,191000,3312810017,677,677,677,677,0
20240104,190900,3312810017,677,677,677,677,0
20240104,190800,3312810017,677,677,677,677,0
20240104,190700,3312810017,677,677,677,677,0
20240104,190600,3312810017,677,677,677,677,0
20240104,190500,3312810017,677,677,677,677,0
20240104,190400,3312810017,677,677,677,677,0
20240104,190300,3312810017,677,677,677,677,0
20240104,190200,3312810017,677,677,677,677,0
20240104,190100,3312810017,677,677,677,677,0
20240104,190000,3312810017,677,677,677,677,0
20240104,185900,3312810017,677,677,677,677,0
20240104,185800,3312810017,677,677,677,677,0
20240104,185700,3312810017,677,677,677,677,0
20240104,185600,3312810017,677,677,677,677,0
20240104,185500,3312810017,677,677,677,677,0
20240104,185400,3312810017,677,677,677,677,0
20240104,185300,3312810017,677,677,677,677,15231
20240104,185200,3312810017,677,677,677,677,0
20240104,185100,3312810017,677,677,677,677,0
20240104,185000,3312810017,677,677,677,677,0
20240104,184900,3312810017,677,677,677,677,0
20240104,184800,3312810017,677,677,677,677,0
20240104,184700,3312810017,677,677,677,677,0
20240104,184600,3312810017,677,677,677,677,0
20240104,184500,3312810017,677,677,677,677,0
20240104,184400,3312810017,677,677,677,677,0
20240104,184300,3312810017,677,677,677,677,0
20240104,184200,3312810017,677,677,677,677,0
20240104,184100,3312810017,677,677,677,677,0
20240104,184000,3312810017,677,677,677,677,0
20240104,183900,3312810017,677,677,677,677,0
20240104,183800,3312810017,677,677,677,677,0
20240104,183700,3312810017,677,677,677,677,0
20240104,183600,3312810017,677,677,677,677,0
20240104,183500,3312810017,677,677,677,677,0
20240104,183400,3312810017,677,677,677,677,0
20240104,183300,3312810017,677,677,677,677,0
20240104,183200,3312810017,677,677,677,677,0
20240104,183100,3312810017,677,677,677,677,0
20240104,183000,3312810017,677,677,677,677,0
20240104,182900,3312810017,677,677,677,677,0
20240104,182800,3312810017,677,677,677,677,0
20240104,182700,3312810017,677,677,677,677,0
20240104,182600,3312810017,677,677,677,677,0
20240104,182500,3312810017,677,677,677,677,0
20240104,182400,3312810017,677,677,677,677,0
20240104,182300,3312810017,677,677,677,677,15231
20240104,182200,3312810017,677,677,677,677,0
20240104,182100,3312810017,677,677,677,677,0
20240104,182000,3312810017,677,677,677,677,0
20240104,181900,3312810017,677,677,677,677,0
20240104,181800,3312810017,677,677,677,677,0
20240104,181700,3312810017,677,677,677,677,0
20240104,181600,3312810017,677,677,677,677,0
20240104,181500,3312810017,677,677,677,677,0
20240104,181400,3312810017,677,677,677,677,0
20240104,181300,3312810017,677,677,677,677,0
20240104,181200,3312810017,677,677,677,677,0
20240104,181100,3312810017,677,677,677,677,0
20240104,181000,3312810017,677,677,677,677,0
20240104,180900,3312810017,677,677,677,677,0
20240104,180800,3312810017,677,677,677,677,0
20240104,180700,3312810017,677,677,677,677,0
20240104,180600,3312810017,677,677,677,677,0
20240104,180500,3312810017,677,677,677,677,0
20240104,180400,3312810017,677,677,677,677,0
20240104,180300,3312810017,677,677,677,677,0
20240104,180200,3312810017,677,677,677,677,0
20240104,180100,3312810017,677,677,677,677,0
20240104,180000,3312810017,677,677,677,677,0
20240104,175900,3312810017,677,677,677,677,0
20240104,175800,3312810017,677,677,677,677,0
20240104,175700,3312810017,677,677,677,677,0
20240104,175600,3312810017,677,677,677,677,0
20240104,175500,3312810017,677,677,677,677,0
20240104,175400,3312810017,677,677,677,677,0
20240104,175300,3312810017,677,677,677,677,15231
20240104,175200,3312810017,677,677,677,677,0
20240104,175100,3312810017,677,677,677,677,0
20240104,175000,3312810017,677,677,677,677,0
20240104,174900,3312810017,677,677,677,677,0
20240104,174800,3312810017,677,677,677,677,0
20240104,174700,3312810017,677,677,677,677,0
20240104,174600,3312810017,677,677,677,677,0
20240104,174500,3312810017,677,677,677,677,0
20240104,174400,3312810017,677,677,677,677,0
20240104,174300,3312810017,677,677,677,677,0
20240104,174200,3312810017,677,677,677,677,0
20240104,174100,3312810017,677,677,677,677,0
20240104,174000,3312810017,677,677,677,677,0
20240104,173900,3312810017,677,677,677,677,0
20240104,173800,3312810017,677,677,677,677,0
20240104,173700,3312810017,677,677,677,677,0
20240104,173600,3312810017,677,677,677,677,0
20240104,173500,3312810017,677,677,677,677,0
20240104,173400,3312810017,677,677,677,677,0
20240104,173300,3312810017,677,677,677,677,0
20240104,173200,3312810017,677,677,677,677,0
20240104,173100,3312810017,677,677,677,677,0
20240104,173000,3312810017,677,677,677,677,0
20240104,172900,3312810017,677,677,677,677,0
20240104,172800,3312810017,677,677,677,677,0
20240104,172700,3312810017,677,677,677,677,0
20240104,172600,3312810017,677,677,677,677,0
20240104,172500,3312810017,677,677,677,677,0
20240104,172400,3312810017,677,677,677,677,0
20240104,172300,3312810017,677,677,677,677,15231
20240104,172200,3312810017,677,677,677,677,0
20240104,172100,3312810017,677,677,677,677,0
20240104,172000,3312810017,677,677,677,677,0
20240104,171900,3312810017,677,677,677,677,0
20240104,171800,3312810017,677,677,677,677,0
20240104,171700,3312810017,677,677,677,677,0
20240104,171600,3312810017,677,677,677,677,0
20240104,171500,3312810017,677,677,677,677,0
20240104,171400,3312810017,677,677,677,677,0
20240104,171300,3312810017,677,677,677,677,0
20240104,171200,3312810017,677,677,677,677,0
20240104,171100,3312810017,677,677,677,677,0
20240104,171000,3312810017,677,677,677,677,0
20240104,170900,3312810017,677,677,677,677,0
20240104,170800,3312810017,677,677,677,677,0
20240104,170700,3312810017,677,677,677,677,0
20240104,170600,3312810017,677,677,677,677,0
20240104,170500,3312810017,677,677,677,677,0
20240104,170400,3312810017,677,677,677,677,0
20240104,170300,3312810017,677,677,677,677,0
20240104,170200,3312810017,677,677,677,677,0
20240104,170100,3312810017,677,677,677,677,0
20240104,170000,3312810017,677,677,677,677,0
20240104,165900,3312810017,677,677,677,677,0
20240104,165800,3312810017,677,677,677,677,0
20240104,165700,3312810017,677,677,677,677,0
20240104,165600,3312810017,677,677,677,677,0
20240104,165500,3312810017,677,677,677,677,0
20240104,165400,3312810017,677,677,677,677,0
20240104,165300,3312810017,677,677,677,677,15231
20240104,165200,3312810017,677,677,677,677,0
20240104,165100,3312810017,677,677,677,677,0
20240104,165000,3312810017,677,677,677,677,0
20240104,164900,3312810017,677,677,677,677,0
20240104,164800,3312810017,677,677,677,677,0
20240104,164700,3312810017,677,677,677,677,0
20240104,164600,3312810017,677,677,677,677,0
20240104,164500,3312810017,677,677,677,677,0
20240104,164400,3312810017,677,677,677,677,0
20240104,164300,3312810017,677,677,677,677,0
20240104,164200,3312810017,677,677,677,677,0
20240104,164100,3312810017,677,677,677,677,0
20240104,164000,3312810017,677,677,677,677,0
20240104,163900,3312810017,677,677,677,677,0
20240104,163800,3312810017,677,677,677,677,0
20240104,163700,3312810017,677,677,677,677,0
20240104,163600,3312810017,677,677,677,677,0
20240104,163500,3312810017,677,677,677,677,0
20240104,163400,3312810017,677,677,677,677,0
20240104,163300,3312810017,677,677,677,677,0
20240104,163200,3312810017,677,677,677,677,0
20240104,163100,3312810017,677,677,677,677,0
20240104,163000,3312810017,677,677,677,677,0
20240104,162900,3312810017,677,677,677,677,0
20240104,162800,3312810017,677,677,677,677,0
20240104,162700,3312810017,677,677,677,677,0
20240104,162600,3312810017,677,677,677,677,0
20240104,162500,3312810017,677,677,677,677,0
20240104,162400,3312810017,677,677,677,677,0
20240104,162300,3312810017,677,677,677,677,15231
20240104,162200,3312810017,677,677,677,677,0
20240104,162100,3312810017,677,677,677,677,0
20240104,162000,3312810017,677,677,677,677,0
20240104,161900,3312810017,677,677,677,677,0
20240104,161800,3312810017,677,677,677,677,0
20240104,161700,3312810017,677,677,677,677,0
20240104,161600,3312810017,677,677,677,677,0
20240104,161500,3312810017,677,677,677,677,0
20240104,161400,3312810017,677,677,677,677,0
20240104,161300,3312810017,677,677,677,677,0
20240104,161200,3312810017,677,677,677,677,0
20240104,161100,3312810017,677,677,677,677,0
20240104,161000,3312810017,677,677,677,677,0
20240104,160900,3312810017,677,677,677,677,0
20240104,160800,3312810017,677,677,677,677,0
20240104,160700,3312810017,677,677,677,677,0
20240104,160600,3312810017,677,677,677,677,0
20240104,160500,3312810017,677,677,677,677,0
20240104,160400,3312810017,677,677,677,677,0
20240104,160300,3312810017,677,677,677,677,0
20240104,160200,3312810017,677,677,677,677,0
20240104,160100,3312810017,677,677,677,677,0
20240104,160000,3312810017,677,677,677,677,0
20240104,155900,3312810017,677,677,677,677,0
20240104,155800,3312810017,677,677,677,677,0
20240104,155700,3312810017,677,677,677,677,0
20240104,155600,3312810017,677,677,677,677,0
20240104,155500,3312810017,677,677,677,677,0
20240104,155400,3312810017,677,677,677,677,0
20240104,155300,3312810017,677,677,677,677,15231
20240104,155200,3312810017,677,677,677,677,0
20240104,155100,3312810017,677,677,677,677,0
20240104,155000,3312810017,677,677,677,677,0
20240104,154900,3312810017,677,677,677,677,0
20240104,154800,3312810017,677,677,677,677,0
20240104,154700,3312810017,677,677,677,677,0
20240104,154600,3312810017,677,677,677,677,0
20240104,154500,3312810017,677,677,677,677,0
20240104,154400,3312810017,677,677,677,677,0
20240104,154300,3312810017,677,677,677,677,0
20240104,154200,3312810017,677,677,677,677,0
20240104,154100,3312810017,677,677,677,677,0
20240104,154000,3312810017,677,677,677,677,0
20240104,153900,3312810017,677,677,677,677,0
20240104,153800,3312810017,677,677,677,677,0
20240104,153700,3312810017,677,677,677,677,0
20240104,153600,3312810017,677,677,677,677,0
20240104,153500,3312810017,677,677,677,677,0
20240104,153400,3312810017,677,677,677,677,0
20240104,153300,3312810017,677,677,677,677,0
20240104,153200,3312810017,677,677,677,677,0
20240104,153100,3312810017,677,677,677,677,0
20240104,153000,3312810017,677,677,677,677,15231
20240104,152900,3302498630,677,677,677,677,0
20240104,152800,3302498630,677,677,677,677,0
20240104,152700,3302498630,677,677,677,677,0
20240104,152600,3302498630,677,677,677,677,0
20240104,152500,3302498630,677,677,677,677,0
20240104,152400,3302498630,677,677,677,677,0
20240104,152300,3302498630,677,677,677,677,0
20240104,152200,3302498630,677,677,677,677,0
20240104,152100,3302498630,677,677,677,677,0
20240104,152000,3302498630,677,677,677,677,0
20240104,151900,3302498630,677,674,677,672,8623
20240104,151800,3296691353,674,675,676,674,12237
20240104,151700,3288435906,676,679,680,676,6907
20240104,151600,3283760947,680,679,680,679,606
20240104,151500,3283349468,680,676,681,676,6360
20240104,151400,3279036196,676,676,678,676,2614
20240104,151300,3277266132,677,678,678,677,6458
20240104,151200,3272894059,678,678,678,678,704
20240104,151100,3272416747,677,677,677,677,1128
20240104,151000,3271653091,677,677,677,675,1102
20240104,150900,3270907039,678,676,678,676,2513
20240104,150800,3269206328,675,675,675,675,1408
20240104,150700,3268255928,675,675,676,675,1148
20240104,150600,3267480895,675,674,675,673,10002
20240104,150500,3260747940,675,675,675,674,4468
20240104,150400,3257736057,676,674,676,674,4360
20240104,150300,3254797266,674,674,675,674,1858
20240104,150200,3253544963,674,674,674,673,610
20240104,150100,3253133951,675,673,678,673,5787
20240104,150000,3249237851,673,672,673,671,10562
20240104,145900,3242137430,673,672,673,671,746
20240104,145800,3241636247,671,673,673,671,19744
20240104,145700,3228374011,673,675,675,672,5982
20240104,145600,3224347709,674,674,674,673,2455
20240104,145500,3222695488,675,675,675,673,2126
20240104,145400,3221264457,675,675,675,674,1530
20240104,145300,3220231708,674,674,675,672,521
20240104,145200,3219881546,672,673,674,672,10967
20240104,145100,3212511411,673,677,677,673,5054
20240104,145000,3209109733,673,678,678,673,2309
20240104,144900,3207555606,678,675,678,673,2444
20240104,144800,3205905836,676,677,678,675,2134
20240104,144700,3204464943,677,675,678,675,19
20240104,144600,3204452110,675,676,679,675,122
20240104,144500,3204369690,679,679,679,675,207
20240104,144400,3204229148,679,672,679,672,191
20240104,144300,3204100556,672,672,677,672,33
20240104,144200,3204078331,672,672,677,672,6664
20240104,144100,3199598155,673,674,681,672,2051
20240104,144000,3198210123,672,672,673,672,15417
20240104,143900,3187849700,672,672,673,672,11310
20240104,143800,3180248370,672,672,672,672,3840
20240104,143700,3177667890,672,673,673,672,4880
20240104,143600,3174385521,673,672,675,672,4552
20240104,143500,3171321206,672,673,674,672,5831
20240104,143400,3167399642,673,674,675,673,209
20240104,143300,3167258758,674,674,675,674,44
20240104,143200,3167229072,673,674,674,672,3024
20240104,143100,3165194858,674,675,675,673,227
20240104,143000,3165041990,675,675,675,671,13958
20240104,142900,3155647106,675,676,676,675,500
20240104,142800,3155309110,676,675,676,675,251
20240104,142700,3155139498,675,676,676,674,1017
20240104,142600,3154453020,675,675,676,675,553
20240104,142500,3154079702,675,675,675,675,128
20240104,142400,3153993302,676,676,676,675,1853
20240104,142300,3152741845,677,678,678,677,20
20240104,142200,3152728295,679,679,679,679,243
20240104,142100,3152563298,679,679,679,679,414
20240104,142000,3152282192,678,674,678,674,1455
20240104,141900,3151298684,676,673,676,673,443
20240104,141800,3150999645,673,672,676,672,1432
20240104,141700,3150035020,676,677,680,671,10628
20240104,141600,3142882165,675,677,677,675,12274
20240104,141500,3134592442,680,678,680,675,14675
20240104,141400,3124670917,677,679,679,677,11885
20240104,141300,3116604256,679,680,680,679,9950
20240104,141200,3109841279,680,681,683,680,9739
20240104,141100,3103218582,680,680,680,680,7937
20240104,141000,3097821422,680,681,681,680,13224
20240104,140900,3088818616,682,683,683,682,1006
20240104,140800,3088132523,681,681,683,681,462
20240104,140700,3087817898,681,682,682,681,5407
20240104,140600,3084134700,681,681,681,681,0
20240104,140500,3084134700,681,681,682,681,5463
20240104,140400,3080413397,681,680,684,680,1859
20240104,140300,3079148096,680,681,681,680,2208
20240104,140200,3077644513,680,683,684,680,46308
20240104,140100,3046106169,683,686,686,683,15629
20240104,140000,3035425811,686,685,686,684,2951
20240104,135900,3033406325,684,687,687,683,13099
20240104,135800,3024436409,687,689,689,687,9359
20240104,135700,3017995290,689,688,690,688,3566
20240104,135600,3015539063,686,689,689,686,201
20240104,135500,3015401174,684,685,689,684,27883
20240104,135400,2996313678,685,685,685,685,9293
20240104,135300,2989947973,684,685,686,684,17345
20240104,135200,2978067565,685,686,686,685,2101
20240104,135100,2976626727,689,689,689,689,7
20240104,135000,2976621904,685,686,686,685,9065
20240104,134900,2970412174,686,685,686,685,1802
20240104,134800,2969177794,685,686,686,685,1912
20240104,134700,2967868068,686,686,686,685,1912
20240104,134600,2966558320,686,685,686,685,1910
20240104,134500,2965249650,686,686,686,685,2843
20240104,134400,2963302192,686,686,686,684,328
20240104,134300,2963077591,686,686,686,684,3016
20240104,134200,2961012407,685,686,689,685,8955
20240104,134100,2954875210,686,688,690,686,21533
20240104,134000,2940098684,690,692,692,688,72
20240104,133900,2940048992,692,688,692,688,10
20240104,133800,2940042104,688,689,689,687,27057
20240104,133700,2921439512,689,691,691,689,3485
20240104,133600,2919034075,691,692,692,691,3618
20240104,133500,2916532648,692,694,694,692,4710
20240104,133400,2913267926,695,696,696,695,2390
20240104,133300,2911606875,696,695,696,695,24412
20240104,133200,2894635601,696,695,696,694,8728
20240104,133100,2888567526,694,694,695,693,12065
20240104,133000,2880188468,693,693,693,693,10128
20240104,132900,2873169764,692,692,692,692,38
20240104,132800,2873143468,692,692,692,692,251
20240104,132700,2872969776,692,692,692,692,21
20240104,132600,2872955244,693,692,693,692,5438
20240104,132500,2869191906,692,690,692,690,1270
20240104,132400,2868314306,690,690,690,690,22
20240104,132300,2868299126,690,691,691,690,1266
20240104,132200,2867424321,691,690,691,690,6208
20240104,132100,2863140772,690,691,691,690,473
20240104,132000,2862814384,691,692,692,690,6490
20240104,131900,2858329742,692,692,692,692,8
20240104,131800,2858324206,692,692,692,692,7
20240104,131700,2858319362,691,692,692,691,3512
20240104,131600,2855889068,691,692,692,691,5605
20240104,131500,2852010410,695,695,695,691,137
20240104,131400,2851915627,691,693,693,691,3874
20240104,131300,2849238018,695,692,695,691,14946
20240104,131200,2838852879,691,692,694,691,1518
20240104,131100,2837802921,692,692,694,692,9736
20240104,131000,2831065595,692,693,693,692,2300
20240104,130900,2829473286,694,692,694,692,3
20240104,130800,2829471208,692,694,694,692,3725
20240104,130700,2826888037,694,693,695,693,13494
20240104,130600,2817522363,694,695,695,693,1581
20240104,130500,2816426694,695,695,696,693,5924
20240104,130400,2812315759,695,696,696,695,6674
20240104,130300,2807672093,697,697,697,696,5049
20240104,130200,2804154985,697,694,697,694,7359
20240104,130100,2799033345,695,696,696,694,1675
20240104,130000,2797867794,694,692,698,692,28280
20240104,125900,2778187109,692,691,692,691,45
20240104,125800,2778156010,691,689,691,689,4277
20240104,125700,2775202805,689,690,691,689,10226
20240104,125600,2768147906,691,692,692,691,5070
20240104,125500,2764642176,692,691,693,690,4133
20240104,125400,2761787396,691,692,696,686,55848
20240104,125300,2723247633,696,696,696,692,25029
20240104,125200,2705881505,699,705,705,697,35976
20240104,125100,2680678496,707,693,707,693,143372
20240104,125000,2579913575,696,691,696,691,32872
20240104,124900,2557120810,692,689,692,688,6993
20240104,124800,2552297865,689,687,689,687,3359
20240104,124700,2549983962,687,687,687,687,13
20240104,124600,2549975031,688,688,688,688,7
20240104,124500,2549970215,686,688,688,686,1219
20240104,124400,2549133967,688,688,688,688,151
20240104,124300,2549030079,685,685,685,685,93
20240104,124200,2548966374,685,685,685,685,2362
20240104,124100,2547348404,685,685,685,685,10
20240104,124000,2547341554,689,689,689,689,145
20240104,123900,2547241649,690,690,690,690,1
20240104,123800,2547240959,690,690,690,690,199
20240104,123700,2547103649,689,685,689,685,9526
20240104,123600,2540575328,685,686,686,685,1201
20240104,123500,2539752513,686,686,686,686,150
20240104,123400,2539649613,686,687,687,686,1296
20240104,123300,2538760547,686,689,689,686,2537
20240104,123200,2537020144,686,686,686,686,0
20240104,123100,2537020144,686,686,686,686,0
20240104,123000,2537020144,686,686,686,686,1335
20240104,122900,2536104334,686,686,687,686,9871
20240104,122800,2529332728,686,687,687,686,18070
20240104,122700,2516918743,687,688,688,687,429
20240104,122600,2516624016,688,688,688,688,328
20240104,122500,2516398352,688,689,691,688,5615
20240104,122400,2512534476,691,691,691,691,0
20240104,122300,2512534476,691,691,691,691,20
20240104,122200,2512520656,692,689,692,688,978
20240104,122100,2511847719,689,692,692,688,3661
20240104,122000,2509323201,692,690,692,690,4866
20240104,121900,2505965647,690,692,692,690,909
20240104,121800,2505338377,692,692,692,690,906
20240104,121700,2504713215,690,692,692,690,2731
20240104,121600,2502827837,692,691,692,691,872
20240104,121500,2502224464,692,691,692,690,3978
20240104,121400,2499475630,691,691,691,691,3178
20240104,121300,2497279632,692,691,692,691,2545
20240104,121200,2495518515,692,692,692,692,1
20240104,121100,2495517823,692,692,692,692,2898
20240104,121000,2493512407,690,691,692,690,1464
20240104,120900,2492500773,691,691,691,691,100
20240104,120800,2492431673,692,692,694,692,1286
20240104,120700,2491541751,692,693,694,692,7915
20240104,120600,2486056590,692,693,694,692,9241
20240104,120500,2479652621,694,694,695,694,3954
20240104,120400,2476908245,694,694,694,694,1327
20240104,120300,2475987307,694,693,694,693,428
20240104,120200,2475690276,695,692,695,691,3244
20240104,120100,2473441176,692,692,693,692,407
20240104,120000,2473159380,693,693,693,693,1000
20240104,115900,2472466380,693,693,693,689,4209
20240104,115800,2469560437,693,694,694,693,3160
20240104,115700,2467367897,692,692,692,692,78
20240104,115600,2467313921,692,692,692,692,0
20240104,115500,2467313921,692,690,692,690,1612
20240104,115400,2466201639,690,694,694,690,251
20240104,115300,2466027671,694,694,694,694,16
20240104,115200,2466016567,694,694,694,694,700
20240104,115100,2465530767,694,689,694,689,11119
20240104,115000,2457835581,689,689,691,689,1210
20240104,114900,2457001887,689,689,689,689,2494
20240104,114800,2455283521,689,690,690,688,3422
20240104,114700,2452924250,691,692,693,691,2541
20240104,114600,2451166060,690,690,690,690,1259
20240104,114500,2450297350,689,689,689,689,0
20240104,114400,2450297350,689,689,689,689,156
20240104,114300,2450189866,687,688,689,687,2501
20240104,114200,2448471490,687,690,690,687,3967
20240104,114100,2445737110,690,692,693,690,10614
20240104,114000,2438406878,692,696,697,692,6185
20240104,113900,2434103167,696,695,696,695,5419
20240104,113800,2430334373,695,695,695,690,10375
20240104,113700,2423164712,694,691,697,690,13019
20240104,113600,2414141029,692,695,695,692,1520
20240104,113500,2413086013,691,696,697,691,5094
20240104,113400,2409545271,696,694,698,692,24485
20240104,113300,2392490547,694,685,695,685,21107
20240104,113200,2377931180,685,680,685,680,5141
20240104,113100,2374422905,680,680,683,680,1715
20240104,113000,2373256261,680,680,681,680,2781
20240104,112900,2371365180,680,679,680,679,1884
20240104,112800,2370084789,679,680,680,679,878
20240104,112700,2369488453,683,681,683,679,18973
20240104,112600,2356580792,681,683,683,681,4372
20240104,112500,2353600764,683,684,684,682,14167
20240104,112400,2343924115,686,683,686,683,1992
20240104,112300,2342562099,683,683,683,683,914
20240104,112200,2341937837,683,683,684,683,1024
20240104,112100,2341238435,687,681,687,681,8686
20240104,112000,2335287455,682,683,685,681,6811
20240104,111900,2330641805,683,683,684,683,1286
20240104,111800,2329763436,683,682,687,682,3327
20240104,111700,2327491269,682,682,688,681,6899
20240104,111600,2322786598,682,682,682,680,24993
20240104,111500,2305757662,682,686,686,682,45896
20240104,111400,2274358754,686,686,687,686,2238
20240104,111300,2272823484,686,686,690,686,890
20240104,111200,2272212924,686,686,686,686,12172
20240104,111100,2263862932,686,686,686,686,2821
20240104,111000,2261927726,686,691,691,686,11453
20240104,110900,2254066377,687,687,687,686,759
20240104,110800,2253545158,686,687,687,686,1685
20240104,110700,2252387781,687,687,687,687,1951
20240104,110600,2251047444,687,686,692,686,39997
20240104,110500,2223572533,687,687,690,686,8468
20240104,110400,2217748143,687,687,687,687,785
20240104,110300,2217208848,687,686,690,686,9524
20240104,110200,2210666122,686,687,687,685,17793
20240104,110100,2198458461,687,690,690,687,6242
20240104,110000,2194158196,690,690,694,690,2796
20240104,105900,2192228615,688,690,690,687,4799
20240104,105800,2188921981,690,688,690,687,9217
20240104,105700,2182563353,687,687,687,687,661
20240104,105600,2182109246,687,687,687,687,76
20240104,105500,2182057034,686,685,689,685,8699
20240104,105400,2176091231,684,690,690,684,1091
20240104,105300,2175344797,683,686,686,683,21230
20240104,105200,2160823607,692,688,692,685,21292
20240104,105100,2146204217,688,692,693,688,34743
20240104,105000,2122221728,692,697,697,692,1352
20240104,104900,2121284394,697,695,697,691,39150
20240104,104800,2094191982,697,693,697,693,2156
20240104,104700,2092693866,693,694,696,693,10914
20240104,104600,2085123947,695,698,699,695,13463
20240104,104500,2075741000,699,700,703,699,20424
20240104,104400,2061422496,701,700,703,697,51674
20240104,104300,2025270355,702,702,704,699,48861
20240104,104200,1990986763,701,697,704,697,21659
20240104,104100,1975806476,696,693,696,691,24530
20240104,104000,1958815974,696,695,696,693,531
20240104,103900,1958447975,693,693,693,693,177
20240104,103800,1958325314,693,692,695,692,13270
20240104,103700,1949141074,692,694,694,692,5333
20240104,103600,1945449154,693,693,693,693,14716
20240104,103500,1935250966,693,692,693,692,603
20240104,103400,1934833155,692,695,695,692,12767
20240104,103300,1925977822,696,695,696,694,3988
20240104,103200,1923206914,695,695,696,695,2879
20240104,103100,1921205806,695,696,696,695,11291
20240104,103000,1913351549,696,696,697,696,2694
20240104,102900,1911475091,697,697,697,696,4065
20240104,102800,1908645827,697,697,698,697,5466
20240104,102700,1904834538,697,697,697,696,804
20240104,102600,1904274155,698,696,698,696,129
20240104,102500,1904184305,698,692,698,692,10309
20240104,102400,1897040825,692,694,694,691,27855
20240104,102300,1877787452,691,694,694,691,2785
20240104,102200,1875860405,695,694,695,694,3593
20240104,102100,1873366170,692,692,693,691,6721
20240104,102000,1868716729,692,694,694,692,8329
20240104,101900,1862940447,694,694,695,691,21803
20240104,101800,1847832922,694,696,696,693,26260
20240104,101700,1829623265,696,696,697,694,7875
20240104,101600,1824150097,695,697,697,695,10200
20240104,101500,1817056762,697,705,705,696,49854
20240104,101400,1782191215,705,703,706,700,156323
20240104,101300,1672328633,704,700,704,698,72389
20240104,101200,1621624930,703,699,705,697,166011
20240104,101100,1505271767,698,695,699,695,22916
20240104,101000,1489290279,695,689,695,689,10720
20240104,100900,1481857561,689,689,689,689,2523
20240104,100800,1480119214,689,689,693,689,1766
20240104,100700,1478902400,689,688,689,686,11656
20240104,100600,1470885109,688,689,689,688,1607
20240104,100500,1469779481,689,691,691,689,15771
20240104,100400,1458901231,691,694,694,691,488
20240104,100300,1458563465,691,690,691,690,3441
20240104,100200,1456185735,691,695,695,691,2227
20240104,100100,1454646669,690,690,691,688,11950
20240104,100000,1446401714,690,687,690,685,16205
20240104,095900,1435265120,687,687,688,686,5080
20240104,095800,1431770914,688,687,689,685,16433
20240104,095700,1420491648,687,689,689,687,11364
20240104,095600,1412675429,689,691,691,688,10198
20240104,095500,1405644826,690,691,691,690,45747
20240104,095400,1374062776,691,691,696,691,14531
20240104,095300,1364009500,691,698,700,691,50814
20240104,095200,1328724821,698,702,702,698,12162
20240104,095100,1320229139,699,696,702,695,26144
20240104,095000,1301957858,694,695,698,694,27164
20240104,094900,1283092372,694,696,697,693,13331
20240104,094800,1273820365,694,701,701,692,58500
20240104,094700,1233182590,701,703,704,694,89159
20240104,094600,1170840440,705,705,715,700,401296
20240104,094500,886866421,706,695,710,690,415806
20240104,094400,594161882,695,682,702,682,178203
20240104,094300,470486759,681,677,687,677,28255
20240104,094200,451215809,676,668,676,668,24829
20240104,094100,434513617,668,670,670,667,24115
20240104,094000,418402817,669,671,672,669,4921
20240104,093900,415110389,672,668,672,667,15574
20240104,093800,404702002,667,668,669,667,2822
20240104,093700,402817604,668,668,669,668,3599
20240104,093600,400413470,668,667,669,667,604
20240104,093500,400010147,667,668,668,667,3667
20240104,093400,397561739,668,668,669,668,1058
20240104,093300,396854981,669,669,669,667,4893
20240104,093200,393584697,669,672,672,669,2695
20240104,093100,391776657,672,671,672,668,21100
20240104,093000,377674760,671,671,672,669,11096
20240104,092900,370231013,672,673,673,671,6306
20240104,092800,365995218,673,671,673,671,9385
20240104,092700,359693894,668,670,671,668,10304
20240104,092600,352802181,671,671,671,669,13713
20240104,092500,343616963,671,672,672,670,7167
20240104,092400,338807748,672,673,673,672,293
20240104,092300,338610851,673,671,673,671,10574
20240104,092200,331510475,670,670,670,670,1257
20240104,092100,330668285,670,674,674,670,2031
20240104,092000,329307084,670,670,674,670,2736
20240104,091900,327473890,670,672,675,670,22445
20240104,091800,312407336,672,672,675,672,332
20240104,091700,312184226,672,675,675,672,6520
20240104,091600,307791460,676,676,676,674,5650
20240104,091500,303979149,676,675,676,674,2458
20240104,091400,302319046,675,677,677,675,10016
20240104,091300,295549407,677,679,679,675,5449
20240104,091200,291866135,676,674,680,674,18530
20240104,091100,279314236,674,666,674,666,20711
20240104,091000,265396911,670,666,670,665,13481
20240104,090900,256423450,666,666,670,665,11374
20240104,090800,248853578,665,670,670,664,8898
20240104,090700,242920005,670,666,670,664,93382
20240104,090600,180813665,667,669,669,666,15548
20240104,090500,170437449,670,669,670,668,7820
20240104,090400,165200620,669,670,674,666,25583
20240104,090300,148117836,670,673,673,670,44643
20240104,090200,118163442,671,671,678,670,38784
20240104,090100,92080653,671,680,680,670,60126
20240104,090000,51682540,679,690,693,676,67923