stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,212400,463737318,644,644,644,644,20242
20240111,212300,463737318,644,644,644,644,0
20240111,212200,463737318,644,644,644,644,0
20240111,212100,463737318,644,644,644,644,0
20240111,212000,463737318,644,644,644,644,0
20240111,211900,463737318,644,644,644,644,0
20240111,211800,463737318,644,644,644,644,0
20240111,211700,463737318,644,644,644,644,0
20240111,211600,463737318,644,644,644,644,0
20240111,211500,463737318,644,644,644,644,0
20240111,211400,463737318,644,644,644,644,0
20240111,211300,463737318,644,644,644,644,0
20240111,211200,463737318,644,644,644,644,0
20240111,211100,463737318,644,644,644,644,0
20240111,211000,463737318,644,644,644,644,0
20240111,210900,463737318,644,644,644,644,0
20240111,210800,463737318,644,644,644,644,0
20240111,210700,463737318,644,644,644,644,0
20240111,210600,463737318,644,644,644,644,0
20240111,210500,463737318,644,644,644,644,0
20240111,210400,463737318,644,644,644,644,0
20240111,210300,463737318,644,644,644,644,0
20240111,210200,463737318,644,644,644,644,0
20240111,210100,463737318,644,644,644,644,0
20240111,210000,463737318,644,644,644,644,0
20240111,205900,463737318,644,644,644,644,0
20240111,205800,463737318,644,644,644,644,0
20240111,205700,463737318,644,644,644,644,0
20240111,205600,463737318,644,644,644,644,0
20240111,205500,463737318,644,644,644,644,0
20240111,205400,463737318,644,644,644,644,20242
20240111,205300,463737318,644,644,644,644,0
20240111,205200,463737318,644,644,644,644,0
20240111,205100,463737318,644,644,644,644,0
20240111,205000,463737318,644,644,644,644,0
20240111,204900,463737318,644,644,644,644,0
20240111,204800,463737318,644,644,644,644,0
20240111,204700,463737318,644,644,644,644,0
20240111,204600,463737318,644,644,644,644,0
20240111,204500,463737318,644,644,644,644,0
20240111,204400,463737318,644,644,644,644,0
20240111,204300,463737318,644,644,644,644,0
20240111,204200,463737318,644,644,644,644,0
20240111,204100,463737318,644,644,644,644,0
20240111,204000,463737318,644,644,644,644,0
20240111,203900,463737318,644,644,644,644,0
20240111,203800,463737318,644,644,644,644,0
20240111,203700,463737318,644,644,644,644,0
20240111,203600,463737318,644,644,644,644,0
20240111,203500,463737318,644,644,644,644,0
20240111,203400,463737318,644,644,644,644,0
20240111,203300,463737318,644,644,644,644,0
20240111,203200,463737318,644,644,644,644,0
20240111,203100,463737318,644,644,644,644,0
20240111,203000,463737318,644,644,644,644,0
20240111,202900,463737318,644,644,644,644,0
20240111,202800,463737318,644,644,644,644,0
20240111,202700,463737318,644,644,644,644,0
20240111,202600,463737318,644,644,644,644,0
20240111,202500,463737318,644,644,644,644,0
20240111,202400,463737318,644,644,644,644,20242
20240111,202300,463737318,644,644,644,644,0
20240111,202200,463737318,644,644,644,644,0
20240111,202100,463737318,644,644,644,644,0
20240111,202000,463737318,644,644,644,644,0
20240111,201900,463737318,644,644,644,644,0
20240111,201800,463737318,644,644,644,644,0
20240111,201700,463737318,644,644,644,644,0
20240111,201600,463737318,644,644,644,644,0
20240111,201500,463737318,644,644,644,644,0
20240111,201400,463737318,644,644,644,644,0
20240111,201300,463737318,644,644,644,644,0
20240111,201200,463737318,644,644,644,644,0
20240111,201100,463737318,644,644,644,644,0
20240111,201000,463737318,644,644,644,644,0
20240111,200900,463737318,644,644,644,644,0
20240111,200800,463737318,644,644,644,644,0
20240111,200700,463737318,644,644,644,644,0
20240111,200600,463737318,644,644,644,644,0
20240111,200500,463737318,644,644,644,644,0
20240111,200400,463737318,644,644,644,644,0
20240111,200300,463737318,644,644,644,644,0
20240111,200200,463737318,644,644,644,644,0
20240111,200100,463737318,644,644,644,644,0
20240111,200000,463737318,644,644,644,644,0
20240111,195900,463737318,644,644,644,644,0
20240111,195800,463737318,644,644,644,644,0
20240111,195700,463737318,644,644,644,644,0
20240111,195600,463737318,644,644,644,644,0
20240111,195500,463737318,644,644,644,644,0
20240111,195400,463737318,644,644,644,644,20242
20240111,195300,463737318,644,644,644,644,0
20240111,195200,463737318,644,644,644,644,0
20240111,195100,463737318,644,644,644,644,0
20240111,195000,463737318,644,644,644,644,0
20240111,194900,463737318,644,644,644,644,0
20240111,194800,463737318,644,644,644,644,0
20240111,194700,463737318,644,644,644,644,0
20240111,194600,463737318,644,644,644,644,0
20240111,194500,463737318,644,644,644,644,0
20240111,194400,463737318,644,644,644,644,0
20240111,194300,463737318,644,644,644,644,0
20240111,194200,463737318,644,644,644,644,0
20240111,194100,463737318,644,644,644,644,0
20240111,194000,463737318,644,644,644,644,0
20240111,193900,463737318,644,644,644,644,0
20240111,193800,463737318,644,644,644,644,0
20240111,193700,463737318,644,644,644,644,0
20240111,193600,463737318,644,644,644,644,0
20240111,193500,463737318,644,644,644,644,0
20240111,193400,463737318,644,644,644,644,0
20240111,193300,463737318,644,644,644,644,0
20240111,193200,463737318,644,644,644,644,0
20240111,193100,463737318,644,644,644,644,0
20240111,193000,463737318,644,644,644,644,0
20240111,192900,463737318,644,644,644,644,0
20240111,192800,463737318,644,644,644,644,0
20240111,192700,463737318,644,644,644,644,0
20240111,192600,463737318,644,644,644,644,0
20240111,192500,463737318,644,644,644,644,0
20240111,192400,463737318,644,644,644,644,20242
20240111,192300,463737318,644,644,644,644,0
20240111,192200,463737318,644,644,644,644,0
20240111,192100,463737318,644,644,644,644,0
20240111,192000,463737318,644,644,644,644,0
20240111,191900,463737318,644,644,644,644,0
20240111,191800,463737318,644,644,644,644,0
20240111,191700,463737318,644,644,644,644,0
20240111,191600,463737318,644,644,644,644,0
20240111,191500,463737318,644,644,644,644,0
20240111,191400,463737318,644,644,644,644,0
20240111,191300,463737318,644,644,644,644,0
20240111,191200,463737318,644,644,644,644,0
20240111,191100,463737318,644,644,644,644,0
20240111,191000,463737318,644,644,644,644,0
20240111,190900,463737318,644,644,644,644,0
20240111,190800,463737318,644,644,644,644,0
20240111,190700,463737318,644,644,644,644,0
20240111,190600,463737318,644,644,644,644,0
20240111,190500,463737318,644,644,644,644,0
20240111,190400,463737318,644,644,644,644,0
20240111,190300,463737318,644,644,644,644,0
20240111,190200,463737318,644,644,644,644,0
20240111,190100,463737318,644,644,644,644,0
20240111,190000,463737318,644,644,644,644,0
20240111,185900,463737318,644,644,644,644,0
20240111,185800,463737318,644,644,644,644,0
20240111,185700,463737318,644,644,644,644,0
20240111,185600,463737318,644,644,644,644,0
20240111,185500,463737318,644,644,644,644,0
20240111,185400,463737318,644,644,644,644,20242
20240111,185300,463737318,644,644,644,644,0
20240111,185200,463737318,644,644,644,644,0
20240111,185100,463737318,644,644,644,644,0
20240111,185000,463737318,644,644,644,644,0
20240111,184900,463737318,644,644,644,644,0
20240111,184800,463737318,644,644,644,644,0
20240111,184700,463737318,644,644,644,644,0
20240111,184600,463737318,644,644,644,644,0
20240111,184500,463737318,644,644,644,644,0
20240111,184400,463737318,644,644,644,644,0
20240111,184300,463737318,644,644,644,644,0
20240111,184200,463737318,644,644,644,644,0
20240111,184100,463737318,644,644,644,644,0
20240111,184000,463737318,644,644,644,644,0
20240111,183900,463737318,644,644,644,644,0
20240111,183800,463737318,644,644,644,644,0
20240111,183700,463737318,644,644,644,644,0
20240111,183600,463737318,644,644,644,644,0
20240111,183500,463737318,644,644,644,644,0
20240111,183400,463737318,644,644,644,644,0
20240111,183300,463737318,644,644,644,644,0
20240111,183200,463737318,644,644,644,644,0
20240111,183100,463737318,644,644,644,644,0
20240111,183000,463737318,644,644,644,644,0
20240111,182900,463737318,644,644,644,644,0
20240111,182800,463737318,644,644,644,644,0
20240111,182700,463737318,644,644,644,644,0
20240111,182600,463737318,644,644,644,644,0
20240111,182500,463737318,644,644,644,644,0
20240111,182400,463737318,644,644,644,644,20242
20240111,182300,463737318,644,644,644,644,0
20240111,182200,463737318,644,644,644,644,0
20240111,182100,463737318,644,644,644,644,0
20240111,182000,463737318,644,644,644,644,0
20240111,181900,463737318,644,644,644,644,0
20240111,181800,463737318,644,644,644,644,0
20240111,181700,463737318,644,644,644,644,0
20240111,181600,463737318,644,644,644,644,0
20240111,181500,463737318,644,644,644,644,0
20240111,181400,463737318,644,644,644,644,0
20240111,181300,463737318,644,644,644,644,0
20240111,181200,463737318,644,644,644,644,0
20240111,181100,463737318,644,644,644,644,0
20240111,181000,463737318,644,644,644,644,0
20240111,180900,463737318,644,644,644,644,0
20240111,180800,463737318,644,644,644,644,0
20240111,180700,463737318,644,644,644,644,0
20240111,180600,463737318,644,644,644,644,0
20240111,180500,463737318,644,644,644,644,0
20240111,180400,463737318,644,644,644,644,0
20240111,180300,463737318,644,644,644,644,0
20240111,180200,463737318,644,644,644,644,0
20240111,180100,463737318,644,644,644,644,0
20240111,180000,463737318,644,644,644,644,0
20240111,175900,463737318,644,644,644,644,0
20240111,175800,463737318,644,644,644,644,0
20240111,175700,463737318,644,644,644,644,0
20240111,175600,463737318,644,644,644,644,0
20240111,175500,463737318,644,644,644,644,0
20240111,175400,463737318,644,644,644,644,20242
20240111,175300,463737318,644,644,644,644,0
20240111,175200,463737318,644,644,644,644,0
20240111,175100,463737318,644,644,644,644,0
20240111,175000,463737318,644,644,644,644,0
20240111,174900,463737318,644,644,644,644,0
20240111,174800,463737318,644,644,644,644,0
20240111,174700,463737318,644,644,644,644,0
20240111,174600,463737318,644,644,644,644,0
20240111,174500,463737318,644,644,644,644,0
20240111,174400,463737318,644,644,644,644,0
20240111,174300,463737318,644,644,644,644,0
20240111,174200,463737318,644,644,644,644,0
20240111,174100,463737318,644,644,644,644,0
20240111,174000,463737318,644,644,644,644,0
20240111,173900,463737318,644,644,644,644,0
20240111,173800,463737318,644,644,644,644,0
20240111,173700,463737318,644,644,644,644,0
20240111,173600,463737318,644,644,644,644,0
20240111,173500,463737318,644,644,644,644,0
20240111,173400,463737318,644,644,644,644,0
20240111,173300,463737318,644,644,644,644,0
20240111,173200,463737318,644,644,644,644,0
20240111,173100,463737318,644,644,644,644,0
20240111,173000,463737318,644,644,644,644,0
20240111,172900,463737318,644,644,644,644,0
20240111,172800,463737318,644,644,644,644,0
20240111,172700,463737318,644,644,644,644,0
20240111,172600,463737318,644,644,644,644,0
20240111,172500,463737318,644,644,644,644,0
20240111,172400,463737318,644,644,644,644,20242
20240111,172300,463737318,644,644,644,644,0
20240111,172200,463737318,644,644,644,644,0
20240111,172100,463737318,644,644,644,644,0
20240111,172000,463737318,644,644,644,644,0
20240111,171900,463737318,644,644,644,644,0
20240111,171800,463737318,644,644,644,644,0
20240111,171700,463737318,644,644,644,644,0
20240111,171600,463737318,644,644,644,644,0
20240111,171500,463737318,644,644,644,644,0
20240111,171400,463737318,644,644,644,644,0
20240111,171300,463737318,644,644,644,644,0
20240111,171200,463737318,644,644,644,644,0
20240111,171100,463737318,644,644,644,644,0
20240111,171000,463737318,644,644,644,644,0
20240111,170900,463737318,644,644,644,644,0
20240111,170800,463737318,644,644,644,644,0
20240111,170700,463737318,644,644,644,644,0
20240111,170600,463737318,644,644,644,644,0
20240111,170500,463737318,644,644,644,644,0
20240111,170400,463737318,644,644,644,644,0
20240111,170300,463737318,644,644,644,644,0
20240111,170200,463737318,644,644,644,644,0
20240111,170100,463737318,644,644,644,644,0
20240111,170000,463737318,644,644,644,644,0
20240111,165900,463737318,644,644,644,644,0
20240111,165800,463737318,644,644,644,644,0
20240111,165700,463737318,644,644,644,644,0
20240111,165600,463737318,644,644,644,644,0
20240111,165500,463737318,644,644,644,644,0
20240111,165400,463737318,644,644,644,644,20242
20240111,165300,463737318,644,644,644,644,0
20240111,165200,463737318,644,644,644,644,0
20240111,165100,463737318,644,644,644,644,0
20240111,165000,463737318,644,644,644,644,0
20240111,164900,463737318,644,644,644,644,0
20240111,164800,463737318,644,644,644,644,0
20240111,164700,463737318,644,644,644,644,0
20240111,164600,463737318,644,644,644,644,0
20240111,164500,463737318,644,644,644,644,0
20240111,164400,463737318,644,644,644,644,0
20240111,164300,463737318,644,644,644,644,0
20240111,164200,463737318,644,644,644,644,0
20240111,164100,463737318,644,644,644,644,0
20240111,164000,463737318,644,644,644,644,0
20240111,163900,463737318,644,644,644,644,0
20240111,163800,463737318,644,644,644,644,0
20240111,163700,463737318,644,644,644,644,0
20240111,163600,463737318,644,644,644,644,0
20240111,163500,463737318,644,644,644,644,0
20240111,163400,463737318,644,644,644,644,0
20240111,163300,463737318,644,644,644,644,0
20240111,163200,463737318,644,644,644,644,0
20240111,163100,463737318,644,644,644,644,0
20240111,163000,463737318,644,644,644,644,0
20240111,162900,463737318,644,644,644,644,0
20240111,162800,463737318,644,644,644,644,0
20240111,162700,463737318,644,644,644,644,0
20240111,162600,463737318,644,644,644,644,0
20240111,162500,463737318,644,644,644,644,0
20240111,162400,463737318,644,644,644,644,20242
20240111,162300,463737318,644,644,644,644,0
20240111,162200,463737318,644,644,644,644,0
20240111,162100,463737318,644,644,644,644,0
20240111,162000,463737318,644,644,644,644,0
20240111,161900,463737318,644,644,644,644,0
20240111,161800,463737318,644,644,644,644,0
20240111,161700,463737318,644,644,644,644,0
20240111,161600,463737318,644,644,644,644,0
20240111,161500,463737318,644,644,644,644,0
20240111,161400,463737318,644,644,644,644,0
20240111,161300,463737318,644,644,644,644,0
20240111,161200,463737318,644,644,644,644,0
20240111,161100,463737318,644,644,644,644,0
20240111,161000,463737318,644,644,644,644,0
20240111,160900,463737318,644,644,644,644,0
20240111,160800,463737318,644,644,644,644,0
20240111,160700,463737318,644,644,644,644,0
20240111,160600,463737318,644,644,644,644,0
20240111,160500,463737318,644,644,644,644,0
20240111,160400,463737318,644,644,644,644,0
20240111,160300,463737318,644,644,644,644,0
20240111,160200,463737318,644,644,644,644,0
20240111,160100,463737318,644,644,644,644,0
20240111,160000,463737318,644,644,644,644,0
20240111,155900,463737318,644,644,644,644,0
20240111,155800,463737318,644,644,644,644,0
20240111,155700,463737318,644,644,644,644,0
20240111,155600,463737318,644,644,644,644,0
20240111,155500,463737318,644,644,644,644,0
20240111,155400,463737318,644,644,644,644,20242
20240111,155300,463737318,644,644,644,644,0
20240111,155200,463737318,644,644,644,644,0
20240111,155100,463737318,644,644,644,644,0
20240111,155000,463737318,644,644,644,644,0
20240111,154900,463737318,644,644,644,644,0
20240111,154800,463737318,644,644,644,644,0
20240111,154700,463737318,644,644,644,644,0
20240111,154600,463737318,644,644,644,644,0
20240111,154500,463737318,644,644,644,644,0
20240111,154400,463737318,644,644,644,644,0
20240111,154300,463737318,644,644,644,644,0
20240111,154200,463737318,644,644,644,644,0
20240111,154100,463737318,644,644,644,644,0
20240111,154000,463737318,644,644,644,644,0
20240111,153900,463737318,644,644,644,644,0
20240111,153800,463737318,644,644,644,644,0
20240111,153700,463737318,644,644,644,644,0
20240111,153600,463737318,644,644,644,644,0
20240111,153500,463737318,644,644,644,644,0
20240111,153400,463737318,644,644,644,644,0
20240111,153300,463737318,644,644,644,644,0
20240111,153200,463737318,644,644,644,644,0
20240111,153100,463737318,644,644,644,644,0
20240111,153000,463737318,644,644,644,644,20242
20240111,152900,450701470,645,645,645,645,0
20240111,152800,450701470,645,645,645,645,0
20240111,152700,450701470,645,645,645,645,0
20240111,152600,450701470,645,645,645,645,0
20240111,152500,450701470,645,645,645,645,0
20240111,152400,450701470,645,645,645,645,0
20240111,152300,450701470,645,645,645,645,0
20240111,152200,450701470,645,645,645,645,0
20240111,152100,450701470,645,645,645,645,0
20240111,152000,450701470,645,645,645,645,0
20240111,151900,450701470,645,647,648,645,8593
20240111,151800,445149370,647,647,649,647,4310
20240111,151700,442360787,649,648,649,647,5176
20240111,151600,439011393,648,649,649,647,13497
20240111,151500,430265213,649,649,649,649,3864
20240111,151400,427757477,650,650,650,650,2
20240111,151300,427756177,650,650,650,650,110
20240111,151200,427684677,650,649,650,649,644
20240111,151100,427266171,649,649,650,649,12637
20240111,151000,419064688,651,651,651,651,80
20240111,150900,419012608,651,651,651,651,2
20240111,150800,419011306,650,649,650,649,1813
20240111,150700,417834570,651,651,651,651,2
20240111,150600,417833268,649,651,651,649,3804
20240111,150500,415364032,651,651,651,650,5931
20240111,150400,411508666,650,650,651,650,6533
20240111,150300,407262183,651,650,651,649,3124
20240111,150200,405231631,649,651,651,649,22882
20240111,150100,390366472,651,651,651,650,935
20240111,150000,389758287,651,651,651,651,1100
20240111,145900,389042187,651,651,652,650,265
20240111,145800,388869704,650,651,652,650,2005
20240111,145700,387566423,652,652,652,650,78
20240111,145600,387515710,652,652,652,651,1560
20240111,145500,386500146,651,653,653,651,6413
20240111,145400,382325277,652,652,652,652,1020
20240111,145300,381660237,654,654,654,654,0
20240111,145200,381660237,654,654,654,654,3
20240111,145100,381658275,654,653,654,652,3280
20240111,145000,379517985,654,654,654,654,0
20240111,144900,379517985,654,653,654,653,100
20240111,144800,379452586,651,652,652,651,3696
20240111,144700,377042804,654,654,654,654,100
20240111,144600,376977404,654,654,654,654,1006
20240111,144500,376319480,654,655,655,653,3154
20240111,144400,374259673,653,655,655,653,3492
20240111,144300,371979395,652,652,652,652,0
20240111,144200,371979395,652,652,652,652,0
20240111,144100,371979395,652,654,654,652,18019
20240111,144000,360202815,654,655,655,654,3370
20240111,143900,357998070,655,654,655,654,115
20240111,143800,357922805,654,653,654,653,200
20240111,143700,357792013,654,654,654,654,409
20240111,143600,357524527,654,654,654,654,0
20240111,143500,357524527,654,654,654,654,0
20240111,143400,357524527,654,654,654,654,300
20240111,143300,357328327,654,654,654,654,203
20240111,143200,357195565,654,654,654,654,0
20240111,143100,357195565,654,654,654,654,0
20240111,143000,357195565,654,654,654,654,20
20240111,142900,357182485,654,654,654,654,9
20240111,142800,357176599,654,654,654,654,1201
20240111,142700,356391145,654,653,654,653,2540
20240111,142600,354732425,654,654,654,654,0
20240111,142500,354732425,654,654,654,654,7
20240111,142400,354727847,654,654,654,654,10
20240111,142300,354721307,655,655,655,655,6
20240111,142200,354717377,655,655,655,655,0
20240111,142100,354717377,655,655,655,655,10
20240111,142000,354710827,655,655,655,655,42
20240111,141900,354683317,655,655,655,655,6
20240111,141800,354679387,653,654,655,653,10050
20240111,141700,348112527,654,654,654,654,0
20240111,141600,348112527,654,654,654,654,0
20240111,141500,348112527,654,654,654,654,16
20240111,141400,348102063,652,652,652,652,0
20240111,141300,348102063,652,651,652,651,14499
20240111,141200,338650803,652,652,652,652,11204
20240111,141100,331345795,652,652,652,652,0
20240111,141000,331345795,652,653,653,652,814
20240111,140900,330814268,653,653,653,653,310
20240111,140800,330611838,652,652,652,652,1
20240111,140700,330611186,653,653,653,653,1226
20240111,140600,329810608,653,653,653,653,0
20240111,140500,329810608,653,653,653,653,350
20240111,140400,329582058,653,653,653,653,200
20240111,140300,329451458,653,654,654,653,571
20240111,140200,329078594,654,654,654,654,10
20240111,140100,329072054,654,653,654,653,301
20240111,140000,328875500,653,653,653,653,1255
20240111,135900,328055985,652,652,652,652,0
20240111,135800,328055985,652,652,652,652,2031
20240111,135700,326731773,653,653,653,653,7337
20240111,135600,321940712,653,653,653,653,0
20240111,135500,321940712,653,653,653,653,207
20240111,135400,321805541,653,653,653,653,0
20240111,135300,321805541,653,653,653,653,0
20240111,135200,321805541,653,653,653,653,0
20240111,135100,321805541,653,653,653,653,0
20240111,135000,321805541,653,653,653,653,0
20240111,134900,321805541,653,653,653,653,0
20240111,134800,321805541,653,653,653,653,0
20240111,134700,321805541,653,653,653,653,300
20240111,134600,321609641,654,654,654,654,200
20240111,134500,321478841,654,654,654,654,1
20240111,134400,321478187,653,653,653,653,10
20240111,134300,321471657,654,654,654,654,2
20240111,134200,321470349,654,654,654,654,1501
20240111,134100,320488695,654,654,654,654,0
20240111,134000,320488695,654,653,654,653,5076
20240111,133900,317174066,653,653,653,653,0
20240111,133800,317174066,653,653,653,653,0
20240111,133700,317174066,653,653,653,653,210
20240111,133600,317036936,654,654,654,654,150
20240111,133500,316938836,653,653,653,653,94
20240111,133400,316877454,654,654,654,654,50
20240111,133300,316844754,653,654,654,653,54
20240111,133200,316809442,654,654,654,654,57
20240111,133100,316772164,654,654,654,654,0
20240111,133000,316772164,654,654,654,654,1000
20240111,132900,316118164,654,653,654,653,25
20240111,132800,316101834,654,654,654,654,1050
20240111,132700,315415134,653,653,653,653,54
20240111,132600,315379872,653,653,653,653,650
20240111,132500,314955422,653,653,653,653,6
20240111,132400,314951504,653,653,653,653,2
20240111,132300,314950198,654,654,654,654,31
20240111,132200,314929924,653,654,654,653,333
20240111,132100,314712242,655,655,655,655,5
20240111,132000,314708967,654,654,654,654,0
20240111,131900,314708967,654,653,654,653,399
20240111,131800,314448221,653,653,653,653,1200
20240111,131700,313664621,653,653,653,653,1000
20240111,131600,313011621,654,654,654,654,0
20240111,131500,313011621,654,652,654,652,201
20240111,131400,312880567,652,652,652,652,2562
20240111,131300,311210143,652,653,653,652,2629
20240111,131200,309494902,653,653,653,653,200
20240111,131100,309364302,655,655,655,655,0
20240111,131000,309364302,655,655,655,655,0
20240111,130900,309364302,655,655,655,655,0
20240111,130800,309364302,655,655,655,655,2
20240111,130700,309362992,655,654,655,654,281
20240111,130600,309179213,655,655,655,655,205
20240111,130500,309044938,655,655,655,655,100
20240111,130400,308979438,655,654,655,654,224
20240111,130300,308832742,654,654,654,654,2
20240111,130200,308831434,654,654,654,654,3
20240111,130100,308829472,653,653,653,653,0
20240111,130000,308829472,653,653,653,653,2
20240111,125900,308828166,653,653,653,653,0
20240111,125800,308828166,653,653,653,653,1
20240111,125700,308827513,653,654,654,653,2693
20240111,125600,307068969,654,654,654,654,89
20240111,125500,307010763,654,653,654,653,11
20240111,125400,307003571,653,654,654,653,9682
20240111,125300,300681224,654,654,654,654,0
20240111,125200,300681224,654,654,654,654,22
20240111,125100,300666836,654,654,654,654,1835
20240111,125000,299466746,655,655,655,655,0
20240111,124900,299466746,655,655,655,655,0
20240111,124800,299466746,655,654,655,654,2137
20240111,124700,298069147,654,654,654,654,13
20240111,124600,298060645,654,654,654,654,20
20240111,124500,298047565,654,654,654,654,1000
20240111,124400,297393565,654,653,654,653,2969
20240111,124300,295454806,653,653,653,653,626
20240111,124200,295046028,653,653,653,653,812
20240111,124100,294515792,653,653,653,653,0
20240111,124000,294515792,653,653,653,653,1
20240111,123900,294515139,653,651,653,651,2072
20240111,123800,293164265,652,652,652,652,11
20240111,123700,293157093,652,652,652,652,0
20240111,123600,293157093,652,652,652,652,0
20240111,123500,293157093,652,654,654,652,6722
20240111,123400,288773349,653,653,653,653,1289
20240111,123300,287931632,653,653,653,653,0
20240111,123200,287931632,653,653,653,653,584
20240111,123100,287550280,654,654,654,654,49
20240111,123000,287518234,654,654,654,654,0
20240111,122900,287518234,654,654,654,654,0
20240111,122800,287518234,654,654,654,654,40
20240111,122700,287492074,654,654,654,654,30
20240111,122600,287472454,655,655,655,655,0
20240111,122500,287472454,655,655,655,655,0
20240111,122400,287472454,655,655,655,655,1
20240111,122300,287471799,652,652,652,652,900
20240111,122200,286884999,651,651,651,651,1
20240111,122100,286884348,651,653,653,651,13302
20240111,122000,278213383,653,653,653,653,440
20240111,121900,277926063,655,655,655,655,0
20240111,121800,277926063,655,655,655,655,0
20240111,121700,277926063,655,655,655,655,0
20240111,121600,277926063,655,655,655,655,0
20240111,121500,277926063,655,655,655,655,394
20240111,121400,277667993,655,655,655,655,364
20240111,121300,277429573,655,655,655,655,384
20240111,121200,277178053,653,653,653,653,0
20240111,121100,277178053,653,653,653,653,0
20240111,121000,277178053,653,653,653,653,1000
20240111,120900,276525053,653,653,653,653,833
20240111,120800,275981104,653,653,653,653,1524
20240111,120700,274985932,654,654,654,654,213
20240111,120600,274846630,654,654,654,654,0
20240111,120500,274846630,654,654,654,654,0
20240111,120400,274846630,654,654,654,654,0
20240111,120300,274846630,654,655,655,654,2150
20240111,120200,273440378,655,655,655,655,0
20240111,120100,273440378,655,655,655,655,0
20240111,120000,273440378,655,655,655,655,1007
20240111,115900,272780793,655,655,655,655,52
20240111,115800,272746733,655,655,655,655,0
20240111,115700,272746733,655,655,655,655,0
20240111,115600,272746733,655,655,655,655,1
20240111,115500,272746078,655,655,655,655,0
20240111,115400,272746078,655,655,655,655,13
20240111,115300,272737563,655,655,655,655,0
20240111,115200,272737563,655,655,655,655,0
20240111,115100,272737563,655,655,655,655,1
20240111,115000,272736908,653,653,653,653,0
20240111,114900,272736908,653,653,653,653,0
20240111,114800,272736908,653,653,653,653,1709
20240111,114700,271620931,653,654,654,653,1791
20240111,114600,270450551,654,655,655,654,3951
20240111,114500,267866587,656,656,656,656,0
20240111,114400,267866587,656,656,656,656,1
20240111,114300,267865931,657,657,657,657,0
20240111,114200,267865931,657,657,657,657,0
20240111,114100,267865931,657,657,657,657,12
20240111,114000,267858047,654,655,655,654,500
20240111,113900,267530931,657,657,657,657,1
20240111,113800,267530274,654,657,657,654,215
20240111,113700,267389396,657,657,657,657,0
20240111,113600,267389396,657,657,657,657,2003
20240111,113500,266073425,653,653,653,653,0
20240111,113400,266073425,653,653,653,653,0
20240111,113300,266073425,653,653,653,653,0
20240111,113200,266073425,653,653,653,653,0
20240111,113100,266073425,653,654,654,653,2469
20240111,113000,264460868,656,656,656,656,0
20240111,112900,264460868,656,656,656,656,6
20240111,112800,264456932,653,656,656,653,2191
20240111,112700,263019639,656,654,656,654,6745
20240111,112600,258600487,654,655,655,654,3908
20240111,112500,256044653,655,655,655,655,0
20240111,112400,256044653,655,655,655,655,1
20240111,112300,256043998,655,655,655,655,8243
20240111,112200,250644833,656,656,656,656,145
20240111,112100,250549713,656,655,656,655,101
20240111,112000,250483458,656,656,656,656,1132
20240111,111900,249740866,656,656,656,656,0
20240111,111800,249740866,656,656,656,656,30
20240111,111700,249721186,657,658,658,657,101
20240111,111600,249654828,658,658,658,658,1
20240111,111500,249654170,656,656,656,656,0
20240111,111400,249654170,656,656,656,655,762
20240111,111300,249154666,656,656,656,656,0
20240111,111200,249154666,656,656,656,656,100
20240111,111100,249089066,656,656,656,656,173
20240111,111000,248975578,657,657,657,657,152
20240111,110900,248875714,657,657,657,657,4
20240111,110800,248873086,656,658,658,656,77
20240111,110700,248822490,656,656,656,656,1
20240111,110600,248821834,658,657,658,656,643
20240111,110500,248399984,658,658,658,658,2
20240111,110400,248398668,658,658,658,658,751
20240111,110300,247904510,658,658,658,658,46
20240111,110200,247874242,658,658,658,658,114
20240111,110100,247799230,658,658,658,658,87
20240111,110000,247741984,657,658,658,657,103
20240111,105900,247674213,658,658,658,658,0
20240111,105800,247674213,658,658,658,658,15
20240111,105700,247664343,658,658,658,658,100
20240111,105600,247598543,657,657,657,657,1720
20240111,105500,246468503,658,657,658,657,398
20240111,105400,246206829,657,656,657,656,990
20240111,105300,245556750,656,657,657,656,200
20240111,105200,245425370,657,657,657,657,100
20240111,105100,245359670,658,658,658,658,151
20240111,105000,245260312,658,658,658,658,3058
20240111,104900,243248148,658,655,659,655,6301
20240111,104800,239104726,654,652,654,652,27229
20240111,104700,221324489,651,651,651,651,11229
20240111,104600,214014410,650,651,651,650,5021
20240111,104500,210750739,651,651,651,651,0
20240111,104400,210750739,651,651,651,651,831
20240111,104300,210209758,651,651,651,651,0
20240111,104200,210209758,651,651,651,651,0
20240111,104100,210209758,651,653,653,651,60
20240111,104000,210170690,650,650,650,650,5000
20240111,103900,206920690,650,651,653,649,20103
20240111,103800,193854527,653,652,653,652,2039
20240111,103700,192525047,652,652,652,652,11
20240111,103600,192517875,650,650,650,650,0
20240111,103500,192517875,650,650,650,650,1290
20240111,103400,191679375,650,652,652,650,33
20240111,103300,191657921,649,652,652,648,27243
20240111,103200,173916250,652,649,652,649,873
20240111,103100,173348173,648,648,648,648,75
20240111,103000,173299573,649,649,649,649,1008
20240111,102900,172645381,649,649,649,649,254
20240111,102800,172480535,649,649,649,648,4893
20240111,102700,169305478,650,650,650,650,168
20240111,102600,169196278,649,650,650,649,3451
20240111,102500,166953181,651,652,652,651,1422
20240111,102400,166027449,652,652,652,652,5
20240111,102300,166024189,652,652,652,652,101
20240111,102200,165958337,652,651,652,651,1864
20240111,102100,164744098,651,651,651,651,0
20240111,102000,164744098,651,651,651,651,91
20240111,101900,164684857,651,651,651,651,437
20240111,101800,164400370,651,652,652,651,4397
20240111,101700,161537921,652,652,653,652,1815
20240111,101600,160354531,653,653,653,653,1
20240111,101500,160353878,653,653,653,653,0
20240111,101400,160353878,653,653,653,653,1
20240111,101300,160353225,652,652,652,652,85
20240111,101200,160297805,652,652,652,652,672
20240111,101100,159859661,652,652,653,652,4167
20240111,101000,157138775,652,652,652,652,317
20240111,100900,156932091,652,653,653,652,8
20240111,100800,156926874,653,653,653,653,0
20240111,100700,156926874,653,653,653,653,7508
20240111,100600,152024150,653,655,655,653,2150
20240111,100500,150619900,655,654,655,654,2
20240111,100400,150618591,654,651,654,650,5580
20240111,100300,146987873,653,653,653,653,0
20240111,100200,146987873,653,650,653,650,1643
20240111,100100,145919599,651,653,653,651,3083
20240111,100000,143912502,653,653,653,653,2
20240111,095900,143911196,650,650,650,650,300
20240111,095800,143716196,650,650,650,650,1000
20240111,095700,143066196,650,650,650,650,8040
20240111,095600,137840196,651,652,652,651,111
20240111,095500,137767835,652,652,652,652,9
20240111,095400,137761967,652,652,652,652,0
20240111,095300,137761967,652,653,653,652,39
20240111,095200,137736531,655,652,655,652,1495
20240111,095100,136757309,652,650,652,650,1486
20240111,095000,135790209,648,651,651,648,14890
20240111,094900,126138452,651,652,652,651,103
20240111,094800,126071299,650,650,650,650,972
20240111,094700,125439499,649,653,653,649,6474
20240111,094600,121228996,655,655,655,655,26
20240111,094500,121211966,656,656,656,656,0
20240111,094400,121211966,656,654,656,654,3421
20240111,094300,118973093,654,653,654,653,2853
20240111,094200,117110082,652,651,652,651,74
20240111,094100,117061904,651,651,653,651,2543
20240111,094000,115404409,651,651,654,651,2698
20240111,093900,113647979,654,654,654,654,10
20240111,093800,113641439,655,652,655,651,2224
20240111,093700,112193162,652,652,652,652,42
20240111,093600,112165778,652,653,653,652,3359
20240111,093500,109973895,654,655,655,654,1718
20240111,093400,108850210,656,656,657,656,2003
20240111,093300,107536239,656,656,656,656,32
20240111,093200,107515247,656,658,658,656,878
20240111,093100,106939245,658,658,658,658,1
20240111,093000,106938587,655,655,655,655,2699
20240111,092900,105170742,655,655,655,655,355
20240111,092800,104938217,655,655,655,654,98
20240111,092700,104874037,655,654,655,653,3096
20240111,092600,102849148,653,653,653,651,13482
20240111,092500,94067100,653,653,653,653,105
20240111,092400,93998535,651,653,653,651,670
20240111,092300,93561255,654,654,654,653,5777
20240111,092200,89788244,654,653,654,653,5009
20240111,092100,86517358,650,653,653,650,5000
20240111,092000,83263597,653,653,653,653,689
20240111,091900,82813680,654,654,655,654,8653
20240111,091800,77154567,654,655,655,654,877
20240111,091700,76581006,655,654,655,654,5267
20240111,091600,73131801,654,652,654,652,608
20240111,091500,72734461,652,654,654,652,41
20240111,091400,72707727,654,654,654,654,1347
20240111,091300,71826789,654,652,654,652,7766
20240111,091200,66753932,650,649,652,649,223
20240111,091100,66608601,652,648,652,647,4021
20240111,091000,64006502,648,650,653,648,9244
20240111,090900,58003798,648,651,651,648,454
20240111,090800,57709603,646,648,648,646,25001
20240111,090700,41525157,647,653,653,647,6080
20240111,090600,37587582,653,654,654,645,25001
20240111,090500,21307021,654,656,656,654,700
20240111,090400,20848821,657,657,657,657,0
20240111,090300,20848821,657,653,657,650,16680
20240111,090200,9983630,652,654,654,652,4770
20240111,090100,6868520,655,658,658,655,3249
20240111,090000,4737798,659,659,659,659,6886