stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,212400,3798810110,3550,3550,3550,3550,38269
20240109,212300,3798810110,3550,3550,3550,3550,0
20240109,212200,3798810110,3550,3550,3550,3550,0
20240109,212100,3798810110,3550,3550,3550,3550,0
20240109,212000,3798810110,3550,3550,3550,3550,0
20240109,211900,3798810110,3550,3550,3550,3550,0
20240109,211800,3798810110,3550,3550,3550,3550,0
20240109,211700,3798810110,3550,3550,3550,3550,0
20240109,211600,3798810110,3550,3550,3550,3550,0
20240109,211500,3798810110,3550,3550,3550,3550,0
20240109,211400,3798810110,3550,3550,3550,3550,0
20240109,211300,3798810110,3550,3550,3550,3550,0
20240109,211200,3798810110,3550,3550,3550,3550,0
20240109,211100,3798810110,3550,3550,3550,3550,0
20240109,211000,3798810110,3550,3550,3550,3550,0
20240109,210900,3798810110,3550,3550,3550,3550,0
20240109,210800,3798810110,3550,3550,3550,3550,0
20240109,210700,3798810110,3550,3550,3550,3550,0
20240109,210600,3798810110,3550,3550,3550,3550,0
20240109,210500,3798810110,3550,3550,3550,3550,0
20240109,210400,3798810110,3550,3550,3550,3550,0
20240109,210300,3798810110,3550,3550,3550,3550,0
20240109,210200,3798810110,3550,3550,3550,3550,0
20240109,210100,3798810110,3550,3550,3550,3550,0
20240109,210000,3798810110,3550,3550,3550,3550,0
20240109,205900,3798810110,3550,3550,3550,3550,0
20240109,205800,3798810110,3550,3550,3550,3550,0
20240109,205700,3798810110,3550,3550,3550,3550,0
20240109,205600,3798810110,3550,3550,3550,3550,0
20240109,205500,3798810110,3550,3550,3550,3550,0
20240109,205400,3798810110,3550,3550,3550,3550,38269
20240109,205300,3798810110,3550,3550,3550,3550,0
20240109,205200,3798810110,3550,3550,3550,3550,0
20240109,205100,3798810110,3550,3550,3550,3550,0
20240109,205000,3798810110,3550,3550,3550,3550,0
20240109,204900,3798810110,3550,3550,3550,3550,0
20240109,204800,3798810110,3550,3550,3550,3550,0
20240109,204700,3798810110,3550,3550,3550,3550,0
20240109,204600,3798810110,3550,3550,3550,3550,0
20240109,204500,3798810110,3550,3550,3550,3550,0
20240109,204400,3798810110,3550,3550,3550,3550,0
20240109,204300,3798810110,3550,3550,3550,3550,0
20240109,204200,3798810110,3550,3550,3550,3550,0
20240109,204100,3798810110,3550,3550,3550,3550,0
20240109,204000,3798810110,3550,3550,3550,3550,0
20240109,203900,3798810110,3550,3550,3550,3550,0
20240109,203800,3798810110,3550,3550,3550,3550,0
20240109,203700,3798810110,3550,3550,3550,3550,0
20240109,203600,3798810110,3550,3550,3550,3550,0
20240109,203500,3798810110,3550,3550,3550,3550,0
20240109,203400,3798810110,3550,3550,3550,3550,0
20240109,203300,3798810110,3550,3550,3550,3550,0
20240109,203200,3798810110,3550,3550,3550,3550,0
20240109,203100,3798810110,3550,3550,3550,3550,0
20240109,203000,3798810110,3550,3550,3550,3550,0
20240109,202900,3798810110,3550,3550,3550,3550,0
20240109,202800,3798810110,3550,3550,3550,3550,0
20240109,202700,3798810110,3550,3550,3550,3550,0
20240109,202600,3798810110,3550,3550,3550,3550,0
20240109,202500,3798810110,3550,3550,3550,3550,0
20240109,202400,3798810110,3550,3550,3550,3550,38269
20240109,202300,3798810110,3550,3550,3550,3550,0
20240109,202200,3798810110,3550,3550,3550,3550,0
20240109,202100,3798810110,3550,3550,3550,3550,0
20240109,202000,3798810110,3550,3550,3550,3550,0
20240109,201900,3798810110,3550,3550,3550,3550,0
20240109,201800,3798810110,3550,3550,3550,3550,0
20240109,201700,3798810110,3550,3550,3550,3550,0
20240109,201600,3798810110,3550,3550,3550,3550,0
20240109,201500,3798810110,3550,3550,3550,3550,0
20240109,201400,3798810110,3550,3550,3550,3550,0
20240109,201300,3798810110,3550,3550,3550,3550,0
20240109,201200,3798810110,3550,3550,3550,3550,0
20240109,201100,3798810110,3550,3550,3550,3550,0
20240109,201000,3798810110,3550,3550,3550,3550,0
20240109,200900,3798810110,3550,3550,3550,3550,0
20240109,200800,3798810110,3550,3550,3550,3550,0
20240109,200700,3798810110,3550,3550,3550,3550,0
20240109,200600,3798810110,3550,3550,3550,3550,0
20240109,200500,3798810110,3550,3550,3550,3550,0
20240109,200400,3798810110,3550,3550,3550,3550,0
20240109,200300,3798810110,3550,3550,3550,3550,0
20240109,200200,3798810110,3550,3550,3550,3550,0
20240109,200100,3798810110,3550,3550,3550,3550,0
20240109,200000,3798810110,3550,3550,3550,3550,0
20240109,195900,3798810110,3550,3550,3550,3550,0
20240109,195800,3798810110,3550,3550,3550,3550,0
20240109,195700,3798810110,3550,3550,3550,3550,0
20240109,195600,3798810110,3550,3550,3550,3550,0
20240109,195500,3798810110,3550,3550,3550,3550,0
20240109,195400,3798810110,3550,3550,3550,3550,38269
20240109,195300,3798810110,3550,3550,3550,3550,0
20240109,195200,3798810110,3550,3550,3550,3550,0
20240109,195100,3798810110,3550,3550,3550,3550,0
20240109,195000,3798810110,3550,3550,3550,3550,0
20240109,194900,3798810110,3550,3550,3550,3550,0
20240109,194800,3798810110,3550,3550,3550,3550,0
20240109,194700,3798810110,3550,3550,3550,3550,0
20240109,194600,3798810110,3550,3550,3550,3550,0
20240109,194500,3798810110,3550,3550,3550,3550,0
20240109,194400,3798810110,3550,3550,3550,3550,0
20240109,194300,3798810110,3550,3550,3550,3550,0
20240109,194200,3798810110,3550,3550,3550,3550,0
20240109,194100,3798810110,3550,3550,3550,3550,0
20240109,194000,3798810110,3550,3550,3550,3550,0
20240109,193900,3798810110,3550,3550,3550,3550,0
20240109,193800,3798810110,3550,3550,3550,3550,0
20240109,193700,3798810110,3550,3550,3550,3550,0
20240109,193600,3798810110,3550,3550,3550,3550,0
20240109,193500,3798810110,3550,3550,3550,3550,0
20240109,193400,3798810110,3550,3550,3550,3550,0
20240109,193300,3798810110,3550,3550,3550,3550,0
20240109,193200,3798810110,3550,3550,3550,3550,0
20240109,193100,3798810110,3550,3550,3550,3550,0
20240109,193000,3798810110,3550,3550,3550,3550,0
20240109,192900,3798810110,3550,3550,3550,3550,0
20240109,192800,3798810110,3550,3550,3550,3550,0
20240109,192700,3798810110,3550,3550,3550,3550,0
20240109,192600,3798810110,3550,3550,3550,3550,0
20240109,192500,3798810110,3550,3550,3550,3550,0
20240109,192400,3798810110,3550,3550,3550,3550,38269
20240109,192300,3798810110,3550,3550,3550,3550,0
20240109,192200,3798810110,3550,3550,3550,3550,0
20240109,192100,3798810110,3550,3550,3550,3550,0
20240109,192000,3798810110,3550,3550,3550,3550,0
20240109,191900,3798810110,3550,3550,3550,3550,0
20240109,191800,3798810110,3550,3550,3550,3550,0
20240109,191700,3798810110,3550,3550,3550,3550,0
20240109,191600,3798810110,3550,3550,3550,3550,0
20240109,191500,3798810110,3550,3550,3550,3550,0
20240109,191400,3798810110,3550,3550,3550,3550,0
20240109,191300,3798810110,3550,3550,3550,3550,0
20240109,191200,3798810110,3550,3550,3550,3550,0
20240109,191100,3798810110,3550,3550,3550,3550,0
20240109,191000,3798810110,3550,3550,3550,3550,0
20240109,190900,3798810110,3550,3550,3550,3550,0
20240109,190800,3798810110,3550,3550,3550,3550,0
20240109,190700,3798810110,3550,3550,3550,3550,0
20240109,190600,3798810110,3550,3550,3550,3550,0
20240109,190500,3798810110,3550,3550,3550,3550,0
20240109,190400,3798810110,3550,3550,3550,3550,0
20240109,190300,3798810110,3550,3550,3550,3550,0
20240109,190200,3798810110,3550,3550,3550,3550,0
20240109,190100,3798810110,3550,3550,3550,3550,0
20240109,190000,3798810110,3550,3550,3550,3550,0
20240109,185900,3798810110,3550,3550,3550,3550,0
20240109,185800,3798810110,3550,3550,3550,3550,0
20240109,185700,3798810110,3550,3550,3550,3550,0
20240109,185600,3798810110,3550,3550,3550,3550,0
20240109,185500,3798810110,3550,3550,3550,3550,0
20240109,185400,3798810110,3550,3550,3550,3550,38269
20240109,185300,3798810110,3550,3550,3550,3550,0
20240109,185200,3798810110,3550,3550,3550,3550,0
20240109,185100,3798810110,3550,3550,3550,3550,0
20240109,185000,3798810110,3550,3550,3550,3550,0
20240109,184900,3798810110,3550,3550,3550,3550,0
20240109,184800,3798810110,3550,3550,3550,3550,0
20240109,184700,3798810110,3550,3550,3550,3550,0
20240109,184600,3798810110,3550,3550,3550,3550,0
20240109,184500,3798810110,3550,3550,3550,3550,0
20240109,184400,3798810110,3550,3550,3550,3550,0
20240109,184300,3798810110,3550,3550,3550,3550,0
20240109,184200,3798810110,3550,3550,3550,3550,0
20240109,184100,3798810110,3550,3550,3550,3550,0
20240109,184000,3798810110,3550,3550,3550,3550,0
20240109,183900,3798810110,3550,3550,3550,3550,0
20240109,183800,3798810110,3550,3550,3550,3550,0
20240109,183700,3798810110,3550,3550,3550,3550,0
20240109,183600,3798810110,3550,3550,3550,3550,0
20240109,183500,3798810110,3550,3550,3550,3550,0
20240109,183400,3798810110,3550,3550,3550,3550,0
20240109,183300,3798810110,3550,3550,3550,3550,0
20240109,183200,3798810110,3550,3550,3550,3550,0
20240109,183100,3798810110,3550,3550,3550,3550,0
20240109,183000,3798810110,3550,3550,3550,3550,0
20240109,182900,3798810110,3550,3550,3550,3550,0
20240109,182800,3798810110,3550,3550,3550,3550,0
20240109,182700,3798810110,3550,3550,3550,3550,0
20240109,182600,3798810110,3550,3550,3550,3550,0
20240109,182500,3798810110,3550,3550,3550,3550,0
20240109,182400,3798810110,3550,3550,3550,3550,38269
20240109,182300,3798810110,3550,3550,3550,3550,0
20240109,182200,3798810110,3550,3550,3550,3550,0
20240109,182100,3798810110,3550,3550,3550,3550,0
20240109,182000,3798810110,3550,3550,3550,3550,0
20240109,181900,3798810110,3550,3550,3550,3550,0
20240109,181800,3798810110,3550,3550,3550,3550,0
20240109,181700,3798810110,3550,3550,3550,3550,0
20240109,181600,3798810110,3550,3550,3550,3550,0
20240109,181500,3798810110,3550,3550,3550,3550,0
20240109,181400,3798810110,3550,3550,3550,3550,0
20240109,181300,3798810110,3550,3550,3550,3550,0
20240109,181200,3798810110,3550,3550,3550,3550,0
20240109,181100,3798810110,3550,3550,3550,3550,0
20240109,181000,3798810110,3550,3550,3550,3550,0
20240109,180900,3798810110,3550,3550,3550,3550,0
20240109,180800,3798810110,3550,3550,3550,3550,0
20240109,180700,3798810110,3550,3550,3550,3550,0
20240109,180600,3798810110,3550,3550,3550,3550,0
20240109,180500,3798810110,3550,3550,3550,3550,0
20240109,180400,3798810110,3550,3550,3550,3550,0
20240109,180300,3798810110,3550,3550,3550,3550,0
20240109,180200,3798810110,3550,3550,3550,3550,0
20240109,180100,3798810110,3550,3550,3550,3550,0
20240109,180000,3798810110,3550,3550,3550,3550,0
20240109,175900,3798810110,3550,3550,3550,3550,0
20240109,175800,3798810110,3550,3550,3550,3550,0
20240109,175700,3798810110,3550,3550,3550,3550,0
20240109,175600,3798810110,3550,3550,3550,3550,0
20240109,175500,3798810110,3550,3550,3550,3550,0
20240109,175400,3798810110,3550,3550,3550,3550,38269
20240109,175300,3798810110,3550,3550,3550,3550,0
20240109,175200,3798810110,3550,3550,3550,3550,0
20240109,175100,3798810110,3550,3550,3550,3550,0
20240109,175000,3798810110,3550,3550,3550,3550,0
20240109,174900,3798810110,3550,3550,3550,3550,0
20240109,174800,3798810110,3550,3550,3550,3550,0
20240109,174700,3798810110,3550,3550,3550,3550,0
20240109,174600,3798810110,3550,3550,3550,3550,0
20240109,174500,3798810110,3550,3550,3550,3550,0
20240109,174400,3798810110,3550,3550,3550,3550,0
20240109,174300,3798810110,3550,3550,3550,3550,0
20240109,174200,3798810110,3550,3550,3550,3550,0
20240109,174100,3798810110,3550,3550,3550,3550,0
20240109,174000,3798810110,3550,3550,3550,3550,0
20240109,173900,3798810110,3550,3550,3550,3550,0
20240109,173800,3798810110,3550,3550,3550,3550,0
20240109,173700,3798810110,3550,3550,3550,3550,0
20240109,173600,3798810110,3550,3550,3550,3550,0
20240109,173500,3798810110,3550,3550,3550,3550,0
20240109,173400,3798810110,3550,3550,3550,3550,0
20240109,173300,3798810110,3550,3550,3550,3550,0
20240109,173200,3798810110,3550,3550,3550,3550,0
20240109,173100,3798810110,3550,3550,3550,3550,0
20240109,173000,3798810110,3550,3550,3550,3550,0
20240109,172900,3798810110,3550,3550,3550,3550,0
20240109,172800,3798810110,3550,3550,3550,3550,0
20240109,172700,3798810110,3550,3550,3550,3550,0
20240109,172600,3798810110,3550,3550,3550,3550,0
20240109,172500,3798810110,3550,3550,3550,3550,0
20240109,172400,3798810110,3550,3550,3550,3550,38269
20240109,172300,3798810110,3550,3550,3550,3550,0
20240109,172200,3798810110,3550,3550,3550,3550,0
20240109,172100,3798810110,3550,3550,3550,3550,0
20240109,172000,3798810110,3550,3550,3550,3550,0
20240109,171900,3798810110,3550,3550,3550,3550,0
20240109,171800,3798810110,3550,3550,3550,3550,0
20240109,171700,3798810110,3550,3550,3550,3550,0
20240109,171600,3798810110,3550,3550,3550,3550,0
20240109,171500,3798810110,3550,3550,3550,3550,0
20240109,171400,3798810110,3550,3550,3550,3550,0
20240109,171300,3798810110,3550,3550,3550,3550,0
20240109,171200,3798810110,3550,3550,3550,3550,0
20240109,171100,3798810110,3550,3550,3550,3550,0
20240109,171000,3798810110,3550,3550,3550,3550,0
20240109,170900,3798810110,3550,3550,3550,3550,0
20240109,170800,3798810110,3550,3550,3550,3550,0
20240109,170700,3798810110,3550,3550,3550,3550,0
20240109,170600,3798810110,3550,3550,3550,3550,0
20240109,170500,3798810110,3550,3550,3550,3550,0
20240109,170400,3798810110,3550,3550,3550,3550,0
20240109,170300,3798810110,3550,3550,3550,3550,0
20240109,170200,3798810110,3550,3550,3550,3550,0
20240109,170100,3798810110,3550,3550,3550,3550,0
20240109,170000,3798810110,3550,3550,3550,3550,0
20240109,165900,3798810110,3550,3550,3550,3550,0
20240109,165800,3798810110,3550,3550,3550,3550,0
20240109,165700,3798810110,3550,3550,3550,3550,0
20240109,165600,3798810110,3550,3550,3550,3550,0
20240109,165500,3798810110,3550,3550,3550,3550,0
20240109,165400,3798810110,3550,3550,3550,3550,38269
20240109,165300,3798810110,3550,3550,3550,3550,0
20240109,165200,3798810110,3550,3550,3550,3550,0
20240109,165100,3798810110,3550,3550,3550,3550,0
20240109,165000,3798810110,3550,3550,3550,3550,0
20240109,164900,3798810110,3550,3550,3550,3550,0
20240109,164800,3798810110,3550,3550,3550,3550,0
20240109,164700,3798810110,3550,3550,3550,3550,0
20240109,164600,3798810110,3550,3550,3550,3550,0
20240109,164500,3798810110,3550,3550,3550,3550,0
20240109,164400,3798810110,3550,3550,3550,3550,0
20240109,164300,3798810110,3550,3550,3550,3550,0
20240109,164200,3798810110,3550,3550,3550,3550,0
20240109,164100,3798810110,3550,3550,3550,3550,0
20240109,164000,3798810110,3550,3550,3550,3550,0
20240109,163900,3798810110,3550,3550,3550,3550,0
20240109,163800,3798810110,3550,3550,3550,3550,0
20240109,163700,3798810110,3550,3550,3550,3550,0
20240109,163600,3798810110,3550,3550,3550,3550,0
20240109,163500,3798810110,3550,3550,3550,3550,0
20240109,163400,3798810110,3550,3550,3550,3550,0
20240109,163300,3798810110,3550,3550,3550,3550,0
20240109,163200,3798810110,3550,3550,3550,3550,0
20240109,163100,3798810110,3550,3550,3550,3550,0
20240109,163000,3798810110,3550,3550,3550,3550,0
20240109,162900,3798810110,3550,3550,3550,3550,0
20240109,162800,3798810110,3550,3550,3550,3550,0
20240109,162700,3798810110,3550,3550,3550,3550,0
20240109,162600,3798810110,3550,3550,3550,3550,0
20240109,162500,3798810110,3550,3550,3550,3550,0
20240109,162400,3798810110,3550,3550,3550,3550,38269
20240109,162300,3798810110,3550,3550,3550,3550,0
20240109,162200,3798810110,3550,3550,3550,3550,0
20240109,162100,3798810110,3550,3550,3550,3550,0
20240109,162000,3798810110,3550,3550,3550,3550,0
20240109,161900,3798810110,3550,3550,3550,3550,0
20240109,161800,3798810110,3550,3550,3550,3550,0
20240109,161700,3798810110,3550,3550,3550,3550,0
20240109,161600,3798810110,3550,3550,3550,3550,0
20240109,161500,3798810110,3550,3550,3550,3550,0
20240109,161400,3798810110,3550,3550,3550,3550,0
20240109,161300,3798810110,3550,3550,3550,3550,0
20240109,161200,3798810110,3550,3550,3550,3550,0
20240109,161100,3798810110,3550,3550,3550,3550,0
20240109,161000,3798810110,3550,3550,3550,3550,0
20240109,160900,3798810110,3550,3550,3550,3550,0
20240109,160800,3798810110,3550,3550,3550,3550,0
20240109,160700,3798810110,3550,3550,3550,3550,0
20240109,160600,3798810110,3550,3550,3550,3550,0
20240109,160500,3798810110,3550,3550,3550,3550,0
20240109,160400,3798810110,3550,3550,3550,3550,0
20240109,160300,3798810110,3550,3550,3550,3550,0
20240109,160200,3798810110,3550,3550,3550,3550,0
20240109,160100,3798810110,3550,3550,3550,3550,0
20240109,160000,3798810110,3550,3550,3550,3550,0
20240109,155900,3798810110,3550,3550,3550,3550,0
20240109,155800,3798810110,3550,3550,3550,3550,0
20240109,155700,3798810110,3550,3550,3550,3550,0
20240109,155600,3798810110,3550,3550,3550,3550,0
20240109,155500,3798810110,3550,3550,3550,3550,0
20240109,155400,3798810110,3550,3550,3550,3550,38269
20240109,155300,3798810110,3550,3550,3550,3550,0
20240109,155200,3798810110,3550,3550,3550,3550,0
20240109,155100,3798810110,3550,3550,3550,3550,0
20240109,155000,3798810110,3550,3550,3550,3550,0
20240109,154900,3798810110,3550,3550,3550,3550,0
20240109,154800,3798810110,3550,3550,3550,3550,0
20240109,154700,3798810110,3550,3550,3550,3550,0
20240109,154600,3798810110,3550,3550,3550,3550,0
20240109,154500,3798810110,3550,3550,3550,3550,0
20240109,154400,3798810110,3550,3550,3550,3550,0
20240109,154300,3798810110,3550,3550,3550,3550,0
20240109,154200,3798810110,3550,3550,3550,3550,0
20240109,154100,3798810110,3550,3550,3550,3550,0
20240109,154000,3798810110,3550,3550,3550,3550,0
20240109,153900,3798810110,3550,3550,3550,3550,0
20240109,153800,3798810110,3550,3550,3550,3550,0
20240109,153700,3798810110,3550,3550,3550,3550,0
20240109,153600,3798810110,3550,3550,3550,3550,0
20240109,153500,3798810110,3550,3550,3550,3550,0
20240109,153400,3798810110,3550,3550,3550,3550,0
20240109,153300,3798810110,3550,3550,3550,3550,0
20240109,153200,3798810110,3550,3550,3550,3550,0
20240109,153100,3798810110,3550,3550,3550,3550,0
20240109,153000,3798810110,3550,3550,3550,3550,38269
20240109,152900,3662955160,3545,3545,3545,3545,0
20240109,152800,3662955160,3545,3545,3545,3545,0
20240109,152700,3662955160,3545,3545,3545,3545,0
20240109,152600,3662955160,3545,3545,3545,3545,0
20240109,152500,3662955160,3545,3545,3545,3545,0
20240109,152400,3662955160,3545,3545,3545,3545,0
20240109,152300,3662955160,3545,3545,3545,3545,0
20240109,152200,3662955160,3545,3545,3545,3545,0
20240109,152100,3662955160,3545,3545,3545,3545,0
20240109,152000,3662955160,3545,3545,3545,3545,0
20240109,151900,3662955160,3545,3545,3545,3535,5206
20240109,151800,3644513090,3540,3540,3545,3530,8466
20240109,151700,3614572425,3540,3540,3545,3535,8547
20240109,151600,3584342565,3535,3545,3545,3535,5067
20240109,151500,3566396375,3545,3540,3545,3540,465
20240109,151400,3564750150,3540,3545,3545,3540,809
20240109,151300,3561883690,3545,3540,3545,3540,1480
20240109,151200,3556641965,3540,3540,3545,3540,1739
20240109,151100,3550485765,3540,3535,3540,3535,1695
20240109,151000,3544485825,3535,3540,3540,3535,2693
20240109,150900,3534962710,3535,3540,3545,3535,1536
20240109,150800,3529529255,3535,3535,3535,3530,2247
20240109,150700,3521587945,3540,3540,3545,3535,2325
20240109,150600,3513359510,3545,3530,3545,3525,7569
20240109,150500,3486628190,3530,3530,3540,3530,1641
20240109,150400,3480833730,3530,3530,3535,3530,5264
20240109,150300,3462249310,3530,3530,3530,3525,5853
20240109,150200,3441609035,3530,3535,3535,3530,6271
20240109,150100,3419465540,3540,3535,3540,3530,3701
20240109,150000,3406381055,3535,3540,3540,3535,4014
20240109,145900,3392187035,3545,3540,3545,3540,396
20240109,145800,3390785165,3535,3545,3545,3535,1092
20240109,145700,3386919225,3545,3540,3545,3540,302
20240109,145600,3385849635,3535,3540,3545,3535,2744
20240109,145500,3376132355,3540,3535,3545,3535,4
20240109,145400,3376118200,3535,3540,3540,3535,9368
20240109,145300,3343000310,3540,3545,3545,3540,614
20240109,145200,3340826745,3540,3530,3540,3530,7140
20240109,145100,3315572625,3535,3540,3545,3525,16253
20240109,145000,3258212700,3540,3545,3545,3540,4380
20240109,144900,3242699225,3550,3545,3550,3545,1221
20240109,144800,3238368425,3545,3550,3550,3545,402
20240109,144700,3236941335,3555,3555,3555,3555,37
20240109,144600,3236809800,3555,3550,3555,3550,34
20240109,144500,3236689095,3550,3550,3550,3545,482
20240109,144400,3234978460,3550,3555,3555,3550,2570
20240109,144300,3225854850,3550,3555,3555,3550,176
20240109,144200,3225229200,3560,3555,3560,3550,604
20240109,144100,3223081980,3555,3555,3555,3555,200
20240109,144000,3222370980,3555,3555,3555,3550,2464
20240109,143900,3213614880,3555,3555,3555,3555,200
20240109,143800,3212903880,3550,3550,3555,3550,2309
20240109,143700,3204706310,3555,3550,3555,3550,1052
20240109,143600,3200971505,3555,3550,3555,3550,874
20240109,143500,3197864850,3555,3555,3555,3555,46
20240109,143400,3197701320,3555,3555,3555,3555,1158
20240109,143300,3193584630,3555,3555,3560,3555,944
20240109,143200,3190228690,3555,3550,3555,3550,718
20240109,143100,3187676250,3550,3555,3555,3550,365
20240109,143000,3186378705,3555,3555,3555,3555,31
20240109,142900,3186268500,3555,3555,3560,3550,2146
20240109,142800,3178644210,3555,3560,3560,3555,25
20240109,142700,3178555330,3560,3555,3560,3550,1163
20240109,142600,3174421985,3555,3555,3555,3545,1155
20240109,142500,3170319165,3555,3555,3555,3550,64
20240109,142400,3170091855,3555,3555,3555,3550,69
20240109,142300,3169846570,3555,3550,3555,3550,153
20240109,142200,3169302775,3555,3540,3555,3540,2449
20240109,142100,3160615200,3540,3540,3545,3540,1190
20240109,142000,3156402595,3545,3545,3545,3545,10
20240109,141900,3156367145,3545,3540,3545,3540,1629
20240109,141800,3150600480,3540,3535,3540,3535,84
20240109,141700,3150303285,3540,3545,3545,3540,141
20240109,141600,3149803895,3545,3545,3545,3540,15
20240109,141500,3149750725,3545,3545,3545,3540,1093
20240109,141400,3145880180,3545,3540,3545,3540,607
20240109,141300,3143731360,3540,3540,3540,3535,1334
20240109,141200,3139012025,3540,3540,3540,3535,1402
20240109,141100,3134054900,3545,3545,3545,3540,217
20240109,141000,3133286165,3545,3540,3545,3540,130
20240109,140900,3132825615,3545,3540,3545,3540,215
20240109,140800,3132064510,3535,3540,3540,3535,771
20240109,140700,3129338420,3540,3540,3540,3530,2957
20240109,140600,3118896120,3545,3540,3545,3540,382
20240109,140500,3117541960,3545,3545,3545,3535,1833
20240109,140400,3111051180,3540,3540,3540,3540,1540
20240109,140300,3105599580,3540,3535,3540,3535,1875
20240109,140200,3098971365,3540,3540,3540,3540,22
20240109,140100,3098893485,3535,3535,3540,3535,402
20240109,140000,3097472410,3540,3535,3540,3535,1307
20240109,135900,3092852045,3535,3540,3540,3535,18
20240109,135800,3092788405,3540,3535,3540,3535,12
20240109,135700,3092745930,3530,3535,3535,3530,510
20240109,135600,3090945500,3540,3540,3540,3540,25
20240109,135500,3090857000,3530,3540,3540,3530,1610
20240109,135400,3085173385,3540,3540,3540,3540,93
20240109,135300,3084844165,3540,3540,3540,3530,757
20240109,135200,3082165685,3540,3540,3540,3540,202
20240109,135100,3081450605,3540,3535,3540,3530,125
20240109,135000,3081008900,3530,3540,3540,3530,2749
20240109,134900,3071299435,3540,3545,3545,3540,30
20240109,134800,3071193230,3540,3540,3545,3540,1001
20240109,134700,3067649685,3540,3540,3545,3535,128
20240109,134600,3067196465,3540,3540,3540,3530,1414
20240109,134500,3062195725,3540,3540,3540,3540,1023
20240109,134400,3058574305,3540,3540,3540,3540,201
20240109,134300,3057862765,3540,3540,3540,3535,403
20240109,134200,3056437645,3540,3535,3540,3530,8135
20240109,134100,3027715925,3530,3535,3535,3530,295
20240109,134000,3026674220,3535,3540,3540,3530,188
20240109,133900,3026010020,3535,3535,3540,3530,558
20240109,133800,3024036320,3535,3545,3545,3530,1836
20240109,133700,3017551105,3545,3545,3545,3530,637
20240109,133600,3015297825,3530,3540,3545,3530,4015
20240109,133500,3001097795,3540,3540,3540,3540,1144
20240109,133400,2997048035,3540,3530,3540,3530,2018
20240109,133300,2989923520,3530,3535,3535,3530,1670
20240109,133200,2984028080,3535,3535,3535,3530,3194
20240109,133100,2972746065,3535,3535,3535,3535,197
20240109,133000,2972049670,3535,3535,3535,3530,4491
20240109,132900,2956195835,3540,3540,3540,3530,5077
20240109,132800,2938253230,3540,3535,3540,3535,350
20240109,132700,2937014390,3540,3540,3545,3540,2641
20240109,132600,2927665225,3545,3540,3545,3535,452
20240109,132500,2926066570,3540,3555,3555,3540,5182
20240109,132400,2907715330,3555,3555,3555,3550,2005
20240109,132300,2900597560,3550,3550,3555,3550,46
20240109,132200,2900434110,3555,3550,3555,3550,176
20240109,132100,2899809305,3550,3550,3550,3550,28
20240109,132000,2899709905,3550,3550,3550,3550,790
20240109,131900,2896905405,3550,3550,3550,3545,44
20240109,131800,2896749290,3550,3550,3550,3550,304
20240109,131700,2895670090,3550,3550,3555,3550,2134
20240109,131600,2888094265,3555,3555,3555,3550,714
20240109,131500,2885559055,3550,3550,3555,3550,825
20240109,131400,2882627790,3555,3545,3555,3545,5403
20240109,131300,2863473490,3545,3540,3545,3540,1268
20240109,131200,2858984410,3545,3540,3545,3540,309
20240109,131100,2857890465,3540,3540,3545,3540,2307
20240109,131000,2849723630,3545,3540,3545,3535,2435
20240109,130900,2841098775,3540,3540,3540,3535,354
20240109,130800,2839845620,3540,3545,3545,3535,299
20240109,130700,2838788240,3540,3545,3545,3540,1351
20240109,130600,2834005195,3545,3545,3545,3540,3145
20240109,130500,2822859050,3530,3535,3545,3525,2357
20240109,130400,2814549310,3550,3550,3555,3530,26102
20240109,130300,2722152250,3550,3555,3555,3550,349
20240109,130200,2720913250,3555,3555,3555,3550,947
20240109,130100,2717548080,3555,3550,3555,3550,21
20240109,130000,2717473430,3550,3555,3555,3550,281
20240109,125900,2716474775,3555,3555,3560,3555,555
20240109,125800,2714501740,3555,3555,3555,3555,105
20240109,125700,2714128465,3555,3555,3555,3555,2
20240109,125600,2714121355,3555,3560,3560,3555,111
20240109,125500,2713726225,3560,3560,3560,3560,247
20240109,125400,2712846905,3560,3555,3560,3555,356
20240109,125300,2711579920,3555,3555,3555,3550,961
20240109,125200,2708163625,3550,3555,3555,3545,1125
20240109,125100,2704170400,3555,3550,3555,3550,2863
20240109,125000,2694005960,3550,3555,3555,3550,3138
20240109,124900,2682859075,3555,3555,3555,3555,1000
20240109,124800,2679304075,3560,3555,3560,3555,1401
20240109,124700,2674322935,3555,3560,3565,3555,2738
20240109,124600,2664586235,3560,3560,3560,3555,1104
20240109,124500,2660657400,3560,3560,3560,3560,58
20240109,124400,2660450920,3560,3555,3560,3555,149
20240109,124300,2659920695,3555,3560,3560,3555,129
20240109,124200,2659461960,3560,3555,3560,3555,2002
20240109,124100,2652344840,3560,3560,3560,3560,1312
20240109,124000,2647674120,3565,3560,3565,3550,1755
20240109,123900,2641426425,3565,3565,3570,3560,436
20240109,123800,2639872130,3565,3570,3570,3565,1415
20240109,123700,2634821975,3560,3560,3570,3560,8161
20240109,123600,2605754600,3560,3540,3560,3540,6914
20240109,123500,2581218885,3545,3540,3545,3540,1551
20240109,123400,2575728255,3545,3545,3545,3540,2442
20240109,123300,2567079215,3545,3540,3545,3540,4011
20240109,123200,2552878360,3545,3550,3550,3545,3194
20240109,123100,2541555460,3550,3550,3550,3545,860
20240109,123000,2538502475,3550,3545,3555,3545,1341
20240109,122900,2533741835,3550,3555,3555,3545,1163
20240109,122800,2529618775,3545,3550,3555,3545,3341
20240109,122700,2517769720,3545,3550,3550,3545,8202
20240109,122600,2488677630,3555,3555,3555,3555,1657
20240109,122500,2482786995,3555,3550,3555,3550,2630
20240109,122400,2473448325,3555,3555,3555,3550,7454
20240109,122300,2446983015,3555,3555,3555,3555,831
20240109,122200,2444028810,3560,3555,3560,3555,9
20240109,122100,2443996775,3555,3555,3555,3555,61
20240109,122000,2443779920,3555,3560,3560,3555,535
20240109,121900,2441877495,3560,3560,3560,3555,1008
20240109,121800,2438294030,3560,3555,3560,3555,3142
20240109,121700,2427124175,3550,3555,3555,3550,250
20240109,121600,2426236650,3555,3555,3555,3550,3650
20240109,121500,2413261150,3555,3560,3560,3555,2073
20240109,121400,2405891130,3555,3555,3560,3550,5087
20240109,121300,2387821195,3560,3560,3560,3550,2254
20240109,121200,2379808315,3555,3555,3555,3555,250
20240109,121100,2378919565,3555,3555,3560,3550,1500
20240109,121000,2373588460,3555,3555,3560,3550,464
20240109,120900,2371939225,3560,3550,3560,3550,655
20240109,120800,2369613965,3550,3550,3560,3550,3000
20240109,120700,2358963635,3555,3555,3560,3550,3219
20240109,120600,2347534250,3550,3560,3560,3550,256
20240109,120500,2346624890,3550,3560,3560,3550,764
20240109,120400,2343909085,3560,3555,3565,3555,4450
20240109,120300,2328089320,3560,3560,3565,3555,502
20240109,120200,2326304220,3560,3560,3560,3560,51
20240109,120100,2326122660,3560,3560,3565,3560,1654
20240109,120000,2320231890,3560,3560,3565,3545,3553
20240109,115900,2307604040,3560,3555,3560,3550,3226
20240109,115800,2296140170,3550,3555,3560,3550,1488
20240109,115700,2290851200,3555,3550,3560,3545,2901
20240109,115600,2280551110,3550,3560,3560,3545,7987
20240109,115500,2252229065,3560,3555,3560,3550,9098
20240109,115400,2219916035,3560,3565,3565,3555,920
20240109,115300,2216644330,3565,3560,3565,3555,1453
20240109,115200,2211471110,3555,3565,3565,3550,6622
20240109,115100,2187935740,3560,3565,3570,3560,3420
20240109,115000,2175755550,3570,3560,3570,3555,2040
20240109,114900,2168496035,3555,3565,3565,3555,7670
20240109,114800,2141193430,3565,3570,3570,3565,1219
20240109,114700,2136846955,3575,3570,3575,3565,2020
20240109,114600,2129642860,3575,3575,3580,3575,403
20240109,114500,2128202130,3580,3570,3580,3570,1075
20240109,114400,2124359855,3575,3575,3575,3565,534
20240109,114300,2122453785,3575,3575,3575,3565,415
20240109,114200,2120972985,3575,3575,3575,3570,1237
20240109,114100,2116550715,3575,3575,3575,3575,4
20240109,114000,2116536415,3575,3575,3575,3570,1198
20240109,113900,2112256785,3570,3570,3570,3565,1912
20240109,113800,2105432560,3570,3575,3575,3565,3978
20240109,113700,2091241170,3575,3575,3575,3570,339
20240109,113600,2090030335,3575,3575,3575,3575,307
20240109,113500,2088932810,3575,3570,3575,3565,2304
20240109,113400,2080708290,3575,3570,3575,3570,938
20240109,113300,2077356345,3575,3570,3575,3570,289
20240109,113200,2076323475,3575,3565,3575,3560,7211
20240109,113100,2050620505,3565,3575,3575,3565,15614
20240109,113000,1994889935,3575,3580,3580,3575,1425
20240109,112900,1989794320,3585,3580,3585,3580,9
20240109,112800,1989762080,3585,3575,3585,3575,66
20240109,112700,1989526120,3590,3585,3590,3575,5133
20240109,112600,1971174640,3590,3590,3590,3580,204
20240109,112500,1970444220,3585,3585,3585,3585,39
20240109,112400,1970304405,3590,3595,3595,3590,11
20240109,112300,1970264865,3595,3590,3600,3575,2259
20240109,112200,1962182265,3595,3590,3595,3580,5895
20240109,112100,1941064495,3595,3595,3600,3590,2555
20240109,112000,1931879280,3600,3600,3600,3600,101
20240109,111900,1931515680,3595,3590,3595,3590,754
20240109,111800,1928805820,3590,3590,3595,3585,179
20240109,111700,1928163560,3595,3595,3595,3595,380
20240109,111600,1926797460,3600,3590,3600,3580,6872
20240109,111500,1902159760,3590,3600,3600,3590,1561
20240109,111400,1896549215,3600,3595,3600,3595,43
20240109,111300,1896394505,3600,3600,3600,3600,143
20240109,111200,1895879705,3600,3600,3600,3600,1259
20240109,111100,1891347305,3600,3600,3600,3600,350
20240109,111000,1890087305,3600,3595,3600,3595,1031
20240109,110900,1886380855,3595,3590,3595,3590,1496
20240109,110800,1881005210,3595,3590,3595,3585,2894
20240109,110700,1870615815,3595,3590,3595,3590,1068
20240109,110600,1866781320,3590,3590,3595,3585,1801
20240109,110500,1860315740,3590,3585,3590,3585,115
20240109,110400,1859902900,3590,3590,3590,3590,2
20240109,110300,1859895720,3590,3585,3590,3585,12
20240109,110200,1859852695,3585,3585,3590,3580,1134
20240109,110100,1855791290,3590,3590,3590,3590,441
20240109,110000,1854208100,3590,3590,3590,3580,591
20240109,105900,1852091940,3580,3585,3590,3580,4847
20240109,105800,1834720380,3590,3590,3590,3590,145
20240109,105700,1834199830,3590,3590,3590,3590,146
20240109,105600,1833675690,3590,3595,3595,3590,1695
20240109,105500,1827590565,3595,3590,3595,3590,242
20240109,105400,1826721675,3590,3590,3590,3585,1778
20240109,105300,1820339405,3590,3590,3590,3590,1229
20240109,105200,1815927295,3590,3585,3590,3580,3725
20240109,105100,1802581785,3585,3590,3590,3580,190
20240109,105000,1801900695,3590,3585,3590,3585,266
20240109,104900,1800946810,3590,3595,3595,3580,468
20240109,104800,1799267755,3580,3585,3595,3580,1159
20240109,104700,1795112825,3585,3585,3585,3580,2437
20240109,104600,1786386220,3585,3590,3595,3585,3422
20240109,104500,1774109150,3590,3600,3600,3590,437
20240109,104400,1772538130,3595,3600,3600,3595,1907
20240109,104300,1765678910,3600,3600,3600,3600,102
20240109,104200,1765311710,3595,3600,3600,3595,769
20240109,104100,1762545510,3595,3600,3600,3595,1736
20240109,104000,1756304535,3595,3595,3600,3595,1015
20240109,103900,1752654195,3595,3600,3605,3595,2562
20240109,103800,1743443030,3595,3610,3610,3595,607
20240109,103700,1741259775,3600,3615,3615,3595,8789
20240109,103600,1709605545,3615,3610,3615,3610,476
20240109,103500,1707886595,3610,3605,3610,3605,1807
20240109,103400,1701371170,3605,3605,3620,3600,16909
20240109,103300,1640353540,3615,3610,3615,3605,2075
20240109,103200,1632860785,3605,3610,3620,3595,5286
20240109,103100,1613792505,3615,3595,3615,3585,5007
20240109,103000,1595786645,3595,3600,3600,3590,3208
20240109,102900,1584260230,3600,3595,3600,3595,2765
20240109,102800,1574319845,3590,3595,3595,3590,13
20240109,102700,1574273115,3595,3590,3595,3585,1166
20240109,102600,1570088115,3590,3590,3590,3585,1647
20240109,102500,1564176460,3590,3590,3595,3590,1172
20240109,102400,1559967985,3585,3585,3590,3585,68
20240109,102300,1559724120,3580,3595,3595,3580,4719
20240109,102200,1542818210,3590,3585,3590,3585,302
20240109,102100,1541735030,3590,3585,3590,3585,221
20240109,102000,1540942690,3590,3590,3590,3585,1090
20240109,101900,1537031890,3595,3590,3595,3590,686
20240109,101800,1534567685,3595,3590,3595,3590,830
20240109,101700,1531587975,3590,3590,3590,3590,4
20240109,101600,1531573615,3590,3580,3590,3580,263
20240109,101500,1530629555,3580,3590,3590,3580,558
20240109,101400,1528631330,3580,3580,3585,3580,1918
20240109,101300,1521757695,3575,3580,3580,3575,1200
20240109,101200,1517464200,3585,3585,3585,3575,5028
20240109,101100,1499463795,3585,3575,3590,3575,5228
20240109,101000,1480738610,3575,3580,3580,3575,6264
20240109,100900,1458343105,3580,3580,3585,3580,2380
20240109,100800,1449821650,3575,3585,3585,3575,1823
20240109,100700,1443296005,3585,3580,3585,3575,4167
20240109,100600,1428377590,3580,3585,3590,3580,2258
20240109,100500,1420284505,3590,3590,3595,3585,437
20240109,100400,1418716015,3590,3595,3600,3585,5950
20240109,100300,1397383565,3600,3605,3605,3585,1693
20240109,100200,1391313340,3600,3585,3605,3585,965
20240109,100100,1387840840,3585,3610,3610,3585,249
20240109,100000,1386946835,3585,3610,3610,3585,9136
20240109,095900,1354136810,3610,3595,3610,3590,3169
20240109,095800,1342723270,3590,3590,3600,3590,1378
20240109,095700,1337772285,3600,3595,3605,3590,4315
20240109,095600,1322266925,3600,3595,3600,3585,1600
20240109,095500,1316519920,3595,3590,3595,3580,3955
20240109,095400,1302338585,3590,3580,3600,3580,814
20240109,095300,1299424115,3580,3605,3605,3580,9483
20240109,095200,1265418805,3605,3595,3605,3590,1933
20240109,095100,1258463045,3595,3600,3600,3590,1465
20240109,095000,1253191615,3605,3595,3605,3595,115
20240109,094900,1252778115,3595,3600,3600,3595,499
20240109,094800,1250982710,3605,3595,3605,3585,452
20240109,094700,1249356315,3600,3595,3605,3590,1454
20240109,094600,1244134685,3595,3595,3595,3590,408
20240109,094500,1242667985,3585,3585,3600,3585,984
20240109,094400,1239137495,3585,3600,3600,3585,366
20240109,094300,1237823260,3605,3610,3610,3585,17146
20240109,094200,1176222275,3610,3610,3615,3600,2530
20240109,094100,1167106765,3615,3605,3615,3605,1838
20240109,094000,1160475580,3610,3605,3610,3600,2615
20240109,093900,1151051360,3610,3615,3615,3605,821
20240109,093800,1148091545,3615,3615,3615,3605,360
20240109,093700,1146793560,3610,3615,3615,3600,8356
20240109,093600,1116650020,3610,3620,3620,3610,4665
20240109,093500,1099793905,3625,3620,3625,3610,988
20240109,093400,1096221560,3625,3620,3625,3610,337
20240109,093300,1095001920,3620,3615,3620,3605,678
20240109,093200,1092555695,3615,3600,3615,3595,2837
20240109,093100,1082336560,3605,3600,3610,3595,1311
20240109,093000,1077618165,3600,3620,3620,3595,2798
20240109,092900,1067545935,3625,3615,3625,3595,11860
20240109,092800,1024785180,3620,3615,3620,3615,1181
20240109,092700,1020515395,3615,3620,3625,3615,422
20240109,092600,1018989485,3620,3630,3630,3620,3314
20240109,092500,1006970355,3625,3620,3630,3620,6297
20240109,092400,984133155,3620,3615,3620,3610,1000
20240109,092300,980518445,3615,3610,3615,3600,808
20240109,092200,977603885,3605,3610,3610,3600,2655
20240109,092100,968043460,3610,3605,3610,3600,1127
20240109,092000,963980800,3605,3595,3605,3590,4828
20240109,091900,946613880,3590,3595,3600,3590,2411
20240109,091800,937957440,3595,3605,3605,3595,3015
20240109,091700,927108595,3605,3605,3605,3600,1248
20240109,091600,922615165,3605,3610,3610,3600,2294
20240109,091500,914338340,3610,3605,3610,3595,2076
20240109,091400,906860770,3600,3640,3640,3600,10454
20240109,091300,869086955,3630,3615,3635,3615,6015
20240109,091200,847260890,3610,3615,3620,3610,3678
20240109,091100,833957125,3610,3590,3620,3590,8651
20240109,091000,802743515,3595,3575,3605,3575,4682
20240109,090900,785923090,3575,3580,3580,3570,4438
20240109,090800,770064660,3580,3605,3610,3580,16496
20240109,090700,710857170,3605,3580,3605,3580,17188
20240109,090600,649093780,3585,3565,3585,3550,9311
20240109,090500,615851855,3550,3595,3610,3545,52779
20240109,090400,427535680,3610,3595,3620,3590,14416
20240109,090300,375620910,3600,3605,3605,3545,27903
20240109,090200,275767480,3605,3640,3640,3600,23330
20240109,090100,191484860,3635,3640,3665,3625,14406
20240109,090000,139122085,3640,3660,3685,3620,32556