stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,212400,4849781865,3730,3730,3730,3730,81557
20240111,212300,4849781865,3730,3730,3730,3730,0
20240111,212200,4849781865,3730,3730,3730,3730,0
20240111,212100,4849781865,3730,3730,3730,3730,0
20240111,212000,4849781865,3730,3730,3730,3730,0
20240111,211900,4849781865,3730,3730,3730,3730,0
20240111,211800,4849781865,3730,3730,3730,3730,0
20240111,211700,4849781865,3730,3730,3730,3730,0
20240111,211600,4849781865,3730,3730,3730,3730,0
20240111,211500,4849781865,3730,3730,3730,3730,0
20240111,211400,4849781865,3730,3730,3730,3730,0
20240111,211300,4849781865,3730,3730,3730,3730,0
20240111,211200,4849781865,3730,3730,3730,3730,0
20240111,211100,4849781865,3730,3730,3730,3730,0
20240111,211000,4849781865,3730,3730,3730,3730,0
20240111,210900,4849781865,3730,3730,3730,3730,0
20240111,210800,4849781865,3730,3730,3730,3730,0
20240111,210700,4849781865,3730,3730,3730,3730,0
20240111,210600,4849781865,3730,3730,3730,3730,0
20240111,210500,4849781865,3730,3730,3730,3730,0
20240111,210400,4849781865,3730,3730,3730,3730,0
20240111,210300,4849781865,3730,3730,3730,3730,0
20240111,210200,4849781865,3730,3730,3730,3730,0
20240111,210100,4849781865,3730,3730,3730,3730,0
20240111,210000,4849781865,3730,3730,3730,3730,0
20240111,205900,4849781865,3730,3730,3730,3730,0
20240111,205800,4849781865,3730,3730,3730,3730,0
20240111,205700,4849781865,3730,3730,3730,3730,0
20240111,205600,4849781865,3730,3730,3730,3730,0
20240111,205500,4849781865,3730,3730,3730,3730,0
20240111,205400,4849781865,3730,3730,3730,3730,81557
20240111,205300,4849781865,3730,3730,3730,3730,0
20240111,205200,4849781865,3730,3730,3730,3730,0
20240111,205100,4849781865,3730,3730,3730,3730,0
20240111,205000,4849781865,3730,3730,3730,3730,0
20240111,204900,4849781865,3730,3730,3730,3730,0
20240111,204800,4849781865,3730,3730,3730,3730,0
20240111,204700,4849781865,3730,3730,3730,3730,0
20240111,204600,4849781865,3730,3730,3730,3730,0
20240111,204500,4849781865,3730,3730,3730,3730,0
20240111,204400,4849781865,3730,3730,3730,3730,0
20240111,204300,4849781865,3730,3730,3730,3730,0
20240111,204200,4849781865,3730,3730,3730,3730,0
20240111,204100,4849781865,3730,3730,3730,3730,0
20240111,204000,4849781865,3730,3730,3730,3730,0
20240111,203900,4849781865,3730,3730,3730,3730,0
20240111,203800,4849781865,3730,3730,3730,3730,0
20240111,203700,4849781865,3730,3730,3730,3730,0
20240111,203600,4849781865,3730,3730,3730,3730,0
20240111,203500,4849781865,3730,3730,3730,3730,0
20240111,203400,4849781865,3730,3730,3730,3730,0
20240111,203300,4849781865,3730,3730,3730,3730,0
20240111,203200,4849781865,3730,3730,3730,3730,0
20240111,203100,4849781865,3730,3730,3730,3730,0
20240111,203000,4849781865,3730,3730,3730,3730,0
20240111,202900,4849781865,3730,3730,3730,3730,0
20240111,202800,4849781865,3730,3730,3730,3730,0
20240111,202700,4849781865,3730,3730,3730,3730,0
20240111,202600,4849781865,3730,3730,3730,3730,0
20240111,202500,4849781865,3730,3730,3730,3730,0
20240111,202400,4849781865,3730,3730,3730,3730,81557
20240111,202300,4849781865,3730,3730,3730,3730,0
20240111,202200,4849781865,3730,3730,3730,3730,0
20240111,202100,4849781865,3730,3730,3730,3730,0
20240111,202000,4849781865,3730,3730,3730,3730,0
20240111,201900,4849781865,3730,3730,3730,3730,0
20240111,201800,4849781865,3730,3730,3730,3730,0
20240111,201700,4849781865,3730,3730,3730,3730,0
20240111,201600,4849781865,3730,3730,3730,3730,0
20240111,201500,4849781865,3730,3730,3730,3730,0
20240111,201400,4849781865,3730,3730,3730,3730,0
20240111,201300,4849781865,3730,3730,3730,3730,0
20240111,201200,4849781865,3730,3730,3730,3730,0
20240111,201100,4849781865,3730,3730,3730,3730,0
20240111,201000,4849781865,3730,3730,3730,3730,0
20240111,200900,4849781865,3730,3730,3730,3730,0
20240111,200800,4849781865,3730,3730,3730,3730,0
20240111,200700,4849781865,3730,3730,3730,3730,0
20240111,200600,4849781865,3730,3730,3730,3730,0
20240111,200500,4849781865,3730,3730,3730,3730,0
20240111,200400,4849781865,3730,3730,3730,3730,0
20240111,200300,4849781865,3730,3730,3730,3730,0
20240111,200200,4849781865,3730,3730,3730,3730,0
20240111,200100,4849781865,3730,3730,3730,3730,0
20240111,200000,4849781865,3730,3730,3730,3730,0
20240111,195900,4849781865,3730,3730,3730,3730,0
20240111,195800,4849781865,3730,3730,3730,3730,0
20240111,195700,4849781865,3730,3730,3730,3730,0
20240111,195600,4849781865,3730,3730,3730,3730,0
20240111,195500,4849781865,3730,3730,3730,3730,0
20240111,195400,4849781865,3730,3730,3730,3730,81557
20240111,195300,4849781865,3730,3730,3730,3730,0
20240111,195200,4849781865,3730,3730,3730,3730,0
20240111,195100,4849781865,3730,3730,3730,3730,0
20240111,195000,4849781865,3730,3730,3730,3730,0
20240111,194900,4849781865,3730,3730,3730,3730,0
20240111,194800,4849781865,3730,3730,3730,3730,0
20240111,194700,4849781865,3730,3730,3730,3730,0
20240111,194600,4849781865,3730,3730,3730,3730,0
20240111,194500,4849781865,3730,3730,3730,3730,0
20240111,194400,4849781865,3730,3730,3730,3730,0
20240111,194300,4849781865,3730,3730,3730,3730,0
20240111,194200,4849781865,3730,3730,3730,3730,0
20240111,194100,4849781865,3730,3730,3730,3730,0
20240111,194000,4849781865,3730,3730,3730,3730,0
20240111,193900,4849781865,3730,3730,3730,3730,0
20240111,193800,4849781865,3730,3730,3730,3730,0
20240111,193700,4849781865,3730,3730,3730,3730,0
20240111,193600,4849781865,3730,3730,3730,3730,0
20240111,193500,4849781865,3730,3730,3730,3730,0
20240111,193400,4849781865,3730,3730,3730,3730,0
20240111,193300,4849781865,3730,3730,3730,3730,0
20240111,193200,4849781865,3730,3730,3730,3730,0
20240111,193100,4849781865,3730,3730,3730,3730,0
20240111,193000,4849781865,3730,3730,3730,3730,0
20240111,192900,4849781865,3730,3730,3730,3730,0
20240111,192800,4849781865,3730,3730,3730,3730,0
20240111,192700,4849781865,3730,3730,3730,3730,0
20240111,192600,4849781865,3730,3730,3730,3730,0
20240111,192500,4849781865,3730,3730,3730,3730,0
20240111,192400,4849781865,3730,3730,3730,3730,81557
20240111,192300,4849781865,3730,3730,3730,3730,0
20240111,192200,4849781865,3730,3730,3730,3730,0
20240111,192100,4849781865,3730,3730,3730,3730,0
20240111,192000,4849781865,3730,3730,3730,3730,0
20240111,191900,4849781865,3730,3730,3730,3730,0
20240111,191800,4849781865,3730,3730,3730,3730,0
20240111,191700,4849781865,3730,3730,3730,3730,0
20240111,191600,4849781865,3730,3730,3730,3730,0
20240111,191500,4849781865,3730,3730,3730,3730,0
20240111,191400,4849781865,3730,3730,3730,3730,0
20240111,191300,4849781865,3730,3730,3730,3730,0
20240111,191200,4849781865,3730,3730,3730,3730,0
20240111,191100,4849781865,3730,3730,3730,3730,0
20240111,191000,4849781865,3730,3730,3730,3730,0
20240111,190900,4849781865,3730,3730,3730,3730,0
20240111,190800,4849781865,3730,3730,3730,3730,0
20240111,190700,4849781865,3730,3730,3730,3730,0
20240111,190600,4849781865,3730,3730,3730,3730,0
20240111,190500,4849781865,3730,3730,3730,3730,0
20240111,190400,4849781865,3730,3730,3730,3730,0
20240111,190300,4849781865,3730,3730,3730,3730,0
20240111,190200,4849781865,3730,3730,3730,3730,0
20240111,190100,4849781865,3730,3730,3730,3730,0
20240111,190000,4849781865,3730,3730,3730,3730,0
20240111,185900,4849781865,3730,3730,3730,3730,0
20240111,185800,4849781865,3730,3730,3730,3730,0
20240111,185700,4849781865,3730,3730,3730,3730,0
20240111,185600,4849781865,3730,3730,3730,3730,0
20240111,185500,4849781865,3730,3730,3730,3730,0
20240111,185400,4849781865,3730,3730,3730,3730,81557
20240111,185300,4849781865,3730,3730,3730,3730,0
20240111,185200,4849781865,3730,3730,3730,3730,0
20240111,185100,4849781865,3730,3730,3730,3730,0
20240111,185000,4849781865,3730,3730,3730,3730,0
20240111,184900,4849781865,3730,3730,3730,3730,0
20240111,184800,4849781865,3730,3730,3730,3730,0
20240111,184700,4849781865,3730,3730,3730,3730,0
20240111,184600,4849781865,3730,3730,3730,3730,0
20240111,184500,4849781865,3730,3730,3730,3730,0
20240111,184400,4849781865,3730,3730,3730,3730,0
20240111,184300,4849781865,3730,3730,3730,3730,0
20240111,184200,4849781865,3730,3730,3730,3730,0
20240111,184100,4849781865,3730,3730,3730,3730,0
20240111,184000,4849781865,3730,3730,3730,3730,0
20240111,183900,4849781865,3730,3730,3730,3730,0
20240111,183800,4849781865,3730,3730,3730,3730,0
20240111,183700,4849781865,3730,3730,3730,3730,0
20240111,183600,4849781865,3730,3730,3730,3730,0
20240111,183500,4849781865,3730,3730,3730,3730,0
20240111,183400,4849781865,3730,3730,3730,3730,0
20240111,183300,4849781865,3730,3730,3730,3730,0
20240111,183200,4849781865,3730,3730,3730,3730,0
20240111,183100,4849781865,3730,3730,3730,3730,0
20240111,183000,4849781865,3730,3730,3730,3730,0
20240111,182900,4849781865,3730,3730,3730,3730,0
20240111,182800,4849781865,3730,3730,3730,3730,0
20240111,182700,4849781865,3730,3730,3730,3730,0
20240111,182600,4849781865,3730,3730,3730,3730,0
20240111,182500,4849781865,3730,3730,3730,3730,0
20240111,182400,4849781865,3730,3730,3730,3730,81557
20240111,182300,4849781865,3730,3730,3730,3730,0
20240111,182200,4849781865,3730,3730,3730,3730,0
20240111,182100,4849781865,3730,3730,3730,3730,0
20240111,182000,4849781865,3730,3730,3730,3730,0
20240111,181900,4849781865,3730,3730,3730,3730,0
20240111,181800,4849781865,3730,3730,3730,3730,0
20240111,181700,4849781865,3730,3730,3730,3730,0
20240111,181600,4849781865,3730,3730,3730,3730,0
20240111,181500,4849781865,3730,3730,3730,3730,0
20240111,181400,4849781865,3730,3730,3730,3730,0
20240111,181300,4849781865,3730,3730,3730,3730,0
20240111,181200,4849781865,3730,3730,3730,3730,0
20240111,181100,4849781865,3730,3730,3730,3730,0
20240111,181000,4849781865,3730,3730,3730,3730,0
20240111,180900,4849781865,3730,3730,3730,3730,0
20240111,180800,4849781865,3730,3730,3730,3730,0
20240111,180700,4849781865,3730,3730,3730,3730,0
20240111,180600,4849781865,3730,3730,3730,3730,0
20240111,180500,4849781865,3730,3730,3730,3730,0
20240111,180400,4849781865,3730,3730,3730,3730,0
20240111,180300,4849781865,3730,3730,3730,3730,0
20240111,180200,4849781865,3730,3730,3730,3730,0
20240111,180100,4849781865,3730,3730,3730,3730,0
20240111,180000,4849781865,3730,3730,3730,3730,0
20240111,175900,4849781865,3730,3730,3730,3730,0
20240111,175800,4849781865,3730,3730,3730,3730,0
20240111,175700,4849781865,3730,3730,3730,3730,0
20240111,175600,4849781865,3730,3730,3730,3730,0
20240111,175500,4849781865,3730,3730,3730,3730,0
20240111,175400,4849781865,3730,3730,3730,3730,81557
20240111,175300,4849781865,3730,3730,3730,3730,0
20240111,175200,4849781865,3730,3730,3730,3730,0
20240111,175100,4849781865,3730,3730,3730,3730,0
20240111,175000,4849781865,3730,3730,3730,3730,0
20240111,174900,4849781865,3730,3730,3730,3730,0
20240111,174800,4849781865,3730,3730,3730,3730,0
20240111,174700,4849781865,3730,3730,3730,3730,0
20240111,174600,4849781865,3730,3730,3730,3730,0
20240111,174500,4849781865,3730,3730,3730,3730,0
20240111,174400,4849781865,3730,3730,3730,3730,0
20240111,174300,4849781865,3730,3730,3730,3730,0
20240111,174200,4849781865,3730,3730,3730,3730,0
20240111,174100,4849781865,3730,3730,3730,3730,0
20240111,174000,4849781865,3730,3730,3730,3730,0
20240111,173900,4849781865,3730,3730,3730,3730,0
20240111,173800,4849781865,3730,3730,3730,3730,0
20240111,173700,4849781865,3730,3730,3730,3730,0
20240111,173600,4849781865,3730,3730,3730,3730,0
20240111,173500,4849781865,3730,3730,3730,3730,0
20240111,173400,4849781865,3730,3730,3730,3730,0
20240111,173300,4849781865,3730,3730,3730,3730,0
20240111,173200,4849781865,3730,3730,3730,3730,0
20240111,173100,4849781865,3730,3730,3730,3730,0
20240111,173000,4849781865,3730,3730,3730,3730,0
20240111,172900,4849781865,3730,3730,3730,3730,0
20240111,172800,4849781865,3730,3730,3730,3730,0
20240111,172700,4849781865,3730,3730,3730,3730,0
20240111,172600,4849781865,3730,3730,3730,3730,0
20240111,172500,4849781865,3730,3730,3730,3730,0
20240111,172400,4849781865,3730,3730,3730,3730,81557
20240111,172300,4849781865,3730,3730,3730,3730,0
20240111,172200,4849781865,3730,3730,3730,3730,0
20240111,172100,4849781865,3730,3730,3730,3730,0
20240111,172000,4849781865,3730,3730,3730,3730,0
20240111,171900,4849781865,3730,3730,3730,3730,0
20240111,171800,4849781865,3730,3730,3730,3730,0
20240111,171700,4849781865,3730,3730,3730,3730,0
20240111,171600,4849781865,3730,3730,3730,3730,0
20240111,171500,4849781865,3730,3730,3730,3730,0
20240111,171400,4849781865,3730,3730,3730,3730,0
20240111,171300,4849781865,3730,3730,3730,3730,0
20240111,171200,4849781865,3730,3730,3730,3730,0
20240111,171100,4849781865,3730,3730,3730,3730,0
20240111,171000,4849781865,3730,3730,3730,3730,0
20240111,170900,4849781865,3730,3730,3730,3730,0
20240111,170800,4849781865,3730,3730,3730,3730,0
20240111,170700,4849781865,3730,3730,3730,3730,0
20240111,170600,4849781865,3730,3730,3730,3730,0
20240111,170500,4849781865,3730,3730,3730,3730,0
20240111,170400,4849781865,3730,3730,3730,3730,0
20240111,170300,4849781865,3730,3730,3730,3730,0
20240111,170200,4849781865,3730,3730,3730,3730,0
20240111,170100,4849781865,3730,3730,3730,3730,0
20240111,170000,4849781865,3730,3730,3730,3730,0
20240111,165900,4849781865,3730,3730,3730,3730,0
20240111,165800,4849781865,3730,3730,3730,3730,0
20240111,165700,4849781865,3730,3730,3730,3730,0
20240111,165600,4849781865,3730,3730,3730,3730,0
20240111,165500,4849781865,3730,3730,3730,3730,0
20240111,165400,4849781865,3730,3730,3730,3730,81557
20240111,165300,4849781865,3730,3730,3730,3730,0
20240111,165200,4849781865,3730,3730,3730,3730,0
20240111,165100,4849781865,3730,3730,3730,3730,0
20240111,165000,4849781865,3730,3730,3730,3730,0
20240111,164900,4849781865,3730,3730,3730,3730,0
20240111,164800,4849781865,3730,3730,3730,3730,0
20240111,164700,4849781865,3730,3730,3730,3730,0
20240111,164600,4849781865,3730,3730,3730,3730,0
20240111,164500,4849781865,3730,3730,3730,3730,0
20240111,164400,4849781865,3730,3730,3730,3730,0
20240111,164300,4849781865,3730,3730,3730,3730,0
20240111,164200,4849781865,3730,3730,3730,3730,0
20240111,164100,4849781865,3730,3730,3730,3730,0
20240111,164000,4849781865,3730,3730,3730,3730,0
20240111,163900,4849781865,3730,3730,3730,3730,0
20240111,163800,4849781865,3730,3730,3730,3730,0
20240111,163700,4849781865,3730,3730,3730,3730,0
20240111,163600,4849781865,3730,3730,3730,3730,0
20240111,163500,4849781865,3730,3730,3730,3730,0
20240111,163400,4849781865,3730,3730,3730,3730,0
20240111,163300,4849781865,3730,3730,3730,3730,0
20240111,163200,4849781865,3730,3730,3730,3730,0
20240111,163100,4849781865,3730,3730,3730,3730,0
20240111,163000,4849781865,3730,3730,3730,3730,0
20240111,162900,4849781865,3730,3730,3730,3730,0
20240111,162800,4849781865,3730,3730,3730,3730,0
20240111,162700,4849781865,3730,3730,3730,3730,0
20240111,162600,4849781865,3730,3730,3730,3730,0
20240111,162500,4849781865,3730,3730,3730,3730,0
20240111,162400,4849781865,3730,3730,3730,3730,81557
20240111,162300,4849781865,3730,3730,3730,3730,0
20240111,162200,4849781865,3730,3730,3730,3730,0
20240111,162100,4849781865,3730,3730,3730,3730,0
20240111,162000,4849781865,3730,3730,3730,3730,0
20240111,161900,4849781865,3730,3730,3730,3730,0
20240111,161800,4849781865,3730,3730,3730,3730,0
20240111,161700,4849781865,3730,3730,3730,3730,0
20240111,161600,4849781865,3730,3730,3730,3730,0
20240111,161500,4849781865,3730,3730,3730,3730,0
20240111,161400,4849781865,3730,3730,3730,3730,0
20240111,161300,4849781865,3730,3730,3730,3730,0
20240111,161200,4849781865,3730,3730,3730,3730,0
20240111,161100,4849781865,3730,3730,3730,3730,0
20240111,161000,4849781865,3730,3730,3730,3730,0
20240111,160900,4849781865,3730,3730,3730,3730,0
20240111,160800,4849781865,3730,3730,3730,3730,0
20240111,160700,4849781865,3730,3730,3730,3730,0
20240111,160600,4849781865,3730,3730,3730,3730,0
20240111,160500,4849781865,3730,3730,3730,3730,0
20240111,160400,4849781865,3730,3730,3730,3730,0
20240111,160300,4849781865,3730,3730,3730,3730,0
20240111,160200,4849781865,3730,3730,3730,3730,0
20240111,160100,4849781865,3730,3730,3730,3730,0
20240111,160000,4849781865,3730,3730,3730,3730,0
20240111,155900,4849781865,3730,3730,3730,3730,0
20240111,155800,4849781865,3730,3730,3730,3730,0
20240111,155700,4849781865,3730,3730,3730,3730,0
20240111,155600,4849781865,3730,3730,3730,3730,0
20240111,155500,4849781865,3730,3730,3730,3730,0
20240111,155400,4849781865,3730,3730,3730,3730,81557
20240111,155300,4849781865,3730,3730,3730,3730,0
20240111,155200,4849781865,3730,3730,3730,3730,0
20240111,155100,4849781865,3730,3730,3730,3730,0
20240111,155000,4849781865,3730,3730,3730,3730,0
20240111,154900,4849781865,3730,3730,3730,3730,0
20240111,154800,4849781865,3730,3730,3730,3730,0
20240111,154700,4849781865,3730,3730,3730,3730,0
20240111,154600,4849781865,3730,3730,3730,3730,0
20240111,154500,4849781865,3730,3730,3730,3730,0
20240111,154400,4849781865,3730,3730,3730,3730,0
20240111,154300,4849781865,3730,3730,3730,3730,0
20240111,154200,4849781865,3730,3730,3730,3730,0
20240111,154100,4849781865,3730,3730,3730,3730,0
20240111,154000,4849781865,3730,3730,3730,3730,0
20240111,153900,4849781865,3730,3730,3730,3730,0
20240111,153800,4849781865,3730,3730,3730,3730,0
20240111,153700,4849781865,3730,3730,3730,3730,0
20240111,153600,4849781865,3730,3730,3730,3730,0
20240111,153500,4849781865,3730,3730,3730,3730,0
20240111,153400,4849781865,3730,3730,3730,3730,0
20240111,153300,4849781865,3730,3730,3730,3730,0
20240111,153200,4849781865,3730,3730,3730,3730,0
20240111,153100,4849781865,3730,3730,3730,3730,0
20240111,153000,4849781865,3730,3730,3730,3730,81557
20240111,152900,4545574255,3715,3715,3715,3715,0
20240111,152800,4545574255,3715,3715,3715,3715,0
20240111,152700,4545574255,3715,3715,3715,3715,0
20240111,152600,4545574255,3715,3715,3715,3715,0
20240111,152500,4545574255,3715,3715,3715,3715,0
20240111,152400,4545574255,3715,3715,3715,3715,0
20240111,152300,4545574255,3715,3715,3715,3715,0
20240111,152200,4545574255,3715,3715,3715,3715,0
20240111,152100,4545574255,3715,3715,3715,3715,0
20240111,152000,4545574255,3715,3715,3715,3715,0
20240111,151900,4545574255,3715,3695,3725,3690,29957
20240111,151800,4434412535,3695,3685,3710,3680,24398
20240111,151700,4344254545,3685,3685,3690,3670,8178
20240111,151600,4314141880,3685,3690,3695,3670,28630
20240111,151500,4208713315,3690,3695,3720,3685,58764
20240111,151400,3991144715,3695,3675,3695,3675,14586
20240111,151300,3937401565,3680,3670,3680,3665,8227
20240111,151200,3907174350,3670,3670,3675,3660,9965
20240111,151100,3870639105,3670,3670,3680,3665,17128
20240111,151000,3807768320,3675,3670,3680,3665,17916
20240111,150900,3741922505,3670,3680,3690,3670,26457
20240111,150800,3644584720,3685,3680,3690,3670,16456
20240111,150700,3583996720,3680,3690,3690,3670,29829
20240111,150600,3474108125,3685,3665,3690,3660,31735
20240111,150500,3357517010,3665,3665,3665,3660,8284
20240111,150400,3327180605,3670,3645,3670,3645,45107
20240111,150300,3162179145,3645,3640,3645,3640,4016
20240111,150200,3147547595,3640,3640,3640,3635,7957
20240111,150100,3118588380,3640,3645,3645,3635,901
20240111,150000,3115305720,3645,3635,3645,3630,8052
20240111,145900,3086012410,3640,3640,3640,3635,4453
20240111,145800,3069819735,3640,3635,3640,3635,1671
20240111,145700,3063745640,3635,3635,3640,3635,3499
20240111,145600,3051024065,3635,3635,3635,3630,5599
20240111,145500,3030671950,3635,3640,3640,3630,1506
20240111,145400,3025197475,3640,3640,3640,3625,5919
20240111,145300,3003689695,3640,3630,3640,3630,8735
20240111,145200,2971955240,3630,3625,3630,3620,3468
20240111,145100,2959373075,3630,3630,3630,3625,7752
20240111,145000,2931268660,3630,3620,3635,3620,3735
20240111,144900,2917724845,3620,3630,3630,3620,4358
20240111,144800,2901931350,3630,3640,3640,3630,5028
20240111,144700,2883659365,3640,3640,3645,3635,6484
20240111,144600,2860053255,3640,3615,3640,3615,2671
20240111,144500,2850360045,3620,3620,3620,3615,1274
20240111,144400,2845751675,3620,3615,3620,3610,1389
20240111,144300,2840731150,3615,3620,3625,3615,3441
20240111,144200,2828276695,3625,3630,3635,3625,5921
20240111,144100,2806772325,3625,3635,3635,3625,4630
20240111,144000,2789963055,3635,3620,3635,3620,3278
20240111,143900,2778060225,3625,3635,3635,3625,4340
20240111,143800,2762305790,3635,3640,3640,3635,8218
20240111,143700,2732422600,3640,3635,3640,3630,2199
20240111,143600,2724429090,3635,3625,3635,3625,1891
20240111,143500,2717564670,3630,3630,3630,3625,301
20240111,143400,2716472085,3630,3635,3635,3625,4633
20240111,143300,2699655205,3635,3630,3640,3630,2745
20240111,143200,2689683475,3630,3620,3630,3610,4576
20240111,143100,2673115780,3625,3625,3625,3625,308
20240111,143000,2671999280,3625,3630,3630,3625,1663
20240111,142900,2665970605,3630,3625,3630,3620,665
20240111,142800,2663556870,3625,3625,3625,3620,1362
20240111,142700,2658619920,3625,3625,3625,3615,1271
20240111,142600,2654021405,3625,3625,3625,3620,1683
20240111,142500,2647926970,3625,3630,3630,3625,299
20240111,142400,2646843090,3620,3630,3630,3620,8034
20240111,142300,2617741315,3625,3620,3630,3620,4484
20240111,142200,2601492080,3620,3620,3625,3615,1087
20240111,142100,2597555790,3620,3620,3625,3615,5833
20240111,142000,2576445540,3620,3605,3620,3605,5240
20240111,141900,2557515865,3605,3605,3610,3605,690
20240111,141800,2555028400,3605,3610,3610,3605,1318
20240111,141700,2550276760,3610,3610,3610,3610,439
20240111,141600,2548691970,3605,3610,3610,3605,558
20240111,141500,2546679090,3610,3615,3615,3605,467
20240111,141400,2544993240,3615,3610,3620,3610,3208
20240111,141300,2533409255,3605,3615,3615,3605,2549
20240111,141200,2524213945,3615,3605,3615,3600,9423
20240111,141100,2490212000,3605,3595,3605,3595,2552
20240111,141000,2481025095,3595,3595,3600,3595,2184
20240111,140900,2473173610,3600,3595,3600,3590,2296
20240111,140800,2464919640,3595,3595,3595,3595,128
20240111,140700,2464459480,3600,3600,3600,3595,308
20240111,140600,2463351835,3600,3600,3600,3600,553
20240111,140500,2461361035,3600,3600,3600,3600,54
20240111,140400,2461166635,3605,3605,3605,3605,25
20240111,140300,2461076510,3605,3585,3605,3585,11435
20240111,140200,2419948020,3585,3585,3585,3585,1
20240111,140100,2419944435,3590,3585,3590,3585,34
20240111,140000,2419822475,3590,3590,3590,3585,207
20240111,135900,2419079445,3585,3590,3590,3585,153
20240111,135800,2418530185,3590,3590,3590,3585,92
20240111,135700,2418200105,3585,3585,3585,3585,92
20240111,135600,2417870285,3585,3590,3595,3585,602
20240111,135500,2415712055,3595,3595,3595,3595,0
20240111,135400,2415712055,3595,3590,3595,3585,364
20240111,135300,2414405295,3595,3590,3595,3590,1067
20240111,135200,2410574760,3590,3585,3590,3585,593
20240111,135100,2408448830,3585,3585,3590,3585,767
20240111,135000,2405699125,3585,3590,3590,3585,451
20240111,134900,2404080445,3595,3590,3595,3590,482
20240111,134800,2402350040,3585,3585,3585,3585,149
20240111,134700,2401815875,3590,3590,3590,3590,1224
20240111,134600,2397421715,3595,3590,3595,3590,2
20240111,134500,2397414530,3595,3595,3595,3580,570
20240111,134400,2395366985,3595,3590,3595,3580,1089
20240111,134300,2391464590,3585,3590,3595,3585,16
20240111,134200,2391407160,3595,3595,3595,3590,702
20240111,134100,2388884130,3595,3590,3595,3590,212
20240111,134000,2388123005,3590,3580,3590,3580,1122
20240111,133900,2384096865,3580,3580,3580,3580,250
20240111,133800,2383201865,3580,3580,3585,3580,227
20240111,133700,2382389155,3580,3580,3580,3580,24
20240111,133600,2382303235,3590,3580,3590,3580,348
20240111,133500,2381055415,3580,3580,3580,3580,250
20240111,133400,2380160415,3590,3590,3595,3580,1564
20240111,133300,2374547250,3585,3585,3585,3585,279
20240111,133200,2373547035,3580,3580,3580,3580,267
20240111,133100,2372591175,3580,3580,3580,3580,30
20240111,133000,2372483775,3575,3580,3580,3575,1282
20240111,132900,2367895590,3580,3575,3580,3575,603
20240111,132800,2365739845,3575,3570,3575,3570,1027
20240111,132700,2362068605,3570,3570,3570,3570,229
20240111,132600,2361251075,3570,3570,3570,3570,0
20240111,132500,2361251075,3570,3575,3575,3570,501
20240111,132400,2359462500,3570,3570,3570,3570,293
20240111,132300,2358416490,3575,3575,3575,3575,9
20240111,132200,2358384315,3570,3570,3570,3570,0
20240111,132100,2358384315,3570,3570,3570,3570,781
20240111,132000,2355596145,3580,3580,3580,3580,3
20240111,131900,2355585405,3580,3570,3580,3570,301
20240111,131800,2354510825,3570,3570,3570,3570,566
20240111,131700,2352490205,3580,3570,3580,3570,404
20240111,131600,2351047385,3570,3570,3575,3570,415
20240111,131500,2349565170,3575,3575,3575,3575,300
20240111,131400,2348492670,3565,3565,3565,3565,398
20240111,131300,2347073800,3570,3575,3575,3570,2282
20240111,131200,2338927035,3575,3575,3575,3575,0
20240111,131100,2338927035,3575,3570,3575,3570,146
20240111,131000,2338405580,3570,3575,3575,3570,1057
20240111,130900,2334626895,3580,3580,3585,3580,121
20240111,130800,2334193680,3580,3580,3580,3575,725
20240111,130700,2331598790,3585,3585,3585,3580,20
20240111,130600,2331527095,3575,3580,3580,3575,1118
20240111,130500,2327524685,3585,3585,3585,3585,44
20240111,130400,2327366945,3580,3590,3590,3580,10466
20240111,130300,2289875260,3595,3595,3595,3595,16
20240111,130200,2289817740,3600,3600,3600,3600,3
20240111,130100,2289806940,3600,3600,3600,3595,573
20240111,130000,2287746180,3595,3595,3600,3595,1133
20240111,125900,2283672990,3595,3595,3595,3595,2
20240111,125800,2283665800,3600,3600,3600,3600,215
20240111,125700,2282891800,3600,3595,3600,3595,112
20240111,125600,2282489155,3595,3595,3595,3595,234
20240111,125500,2281647925,3595,3590,3595,3590,634
20240111,125400,2279368705,3595,3595,3595,3595,168
20240111,125300,2278764745,3600,3595,3600,3595,1374
20240111,125200,2273823595,3600,3595,3600,3595,471
20240111,125100,2272129605,3595,3590,3595,3590,729
20240111,125000,2269512075,3585,3585,3585,3585,500
20240111,124900,2267719575,3590,3590,3590,3590,5
20240111,124800,2267701625,3585,3590,3595,3585,762
20240111,124700,2264966530,3590,3590,3590,3590,92
20240111,124600,2264636250,3580,3585,3590,3580,336
20240111,124500,2263431735,3585,3590,3590,3585,36
20240111,124400,2263302515,3585,3590,3590,3585,35
20240111,124300,2263176965,3585,3585,3595,3585,893
20240111,124200,2259975520,3585,3595,3595,3585,283
20240111,124100,2258960440,3595,3595,3595,3595,10
20240111,124000,2258924490,3600,3595,3600,3595,12
20240111,123900,2258881345,3590,3595,3600,3590,1126
20240111,123800,2254835990,3590,3590,3600,3590,1936
20240111,123700,2247880515,3590,3595,3595,3590,807
20240111,123600,2244982685,3595,3595,3600,3595,610
20240111,123500,2242789660,3590,3600,3600,3590,2133
20240111,123400,2235129615,3600,3595,3600,3595,1191
20240111,123300,2230845870,3595,3590,3595,3590,1249
20240111,123200,2226360010,3585,3580,3585,3575,2484
20240111,123100,2217457265,3580,3575,3580,3575,708
20240111,123000,2214925315,3575,3575,3575,3575,252
20240111,122900,2214024415,3575,3575,3575,3575,0
20240111,122800,2214024415,3575,3575,3575,3575,2
20240111,122700,2214017265,3575,3575,3575,3575,422
20240111,122600,2212508615,3575,3575,3575,3575,1
20240111,122500,2212505040,3575,3575,3575,3575,3306
20240111,122400,2200686090,3575,3575,3575,3575,43
20240111,122300,2200532365,3575,3575,3575,3575,64
20240111,122200,2200303565,3570,3570,3570,3570,3
20240111,122100,2200292855,3570,3570,3570,3570,170
20240111,122000,2199685955,3570,3580,3580,3570,576
20240111,121900,2197628035,3570,3570,3570,3570,0
20240111,121800,2197628035,3570,3575,3580,3570,4669
20240111,121700,2180952240,3575,3575,3575,3575,20
20240111,121600,2180880740,3575,3575,3580,3575,102
20240111,121500,2180516085,3580,3580,3580,3575,441
20240111,121400,2178939040,3575,3580,3580,3575,1628
20240111,121300,2173111175,3585,3585,3585,3585,0
20240111,121200,2173111175,3585,3590,3590,3585,40
20240111,121100,2172967725,3590,3580,3590,3580,231
20240111,121000,2172140735,3580,3590,3590,3580,320
20240111,120900,2170994135,3590,3580,3590,3580,840
20240111,120800,2167984565,3580,3575,3580,3575,335
20240111,120700,2166786720,3580,3580,3580,3580,9
20240111,120600,2166754500,3580,3580,3580,3580,493
20240111,120500,2164989560,3590,3590,3590,3590,60
20240111,120400,2164774160,3590,3585,3590,3585,120
20240111,120300,2164343930,3585,3580,3585,3580,153
20240111,120200,2163796005,3585,3585,3585,3585,14
20240111,120100,2163745815,3585,3585,3585,3585,7
20240111,120000,2163720720,3590,3580,3590,3580,50
20240111,115900,2163541680,3580,3580,3580,3580,1648
20240111,115800,2157641840,3580,3580,3590,3580,262
20240111,115700,2156703140,3580,3585,3590,3580,973
20240111,115600,2153214950,3590,3590,3590,3590,3
20240111,115500,2153204180,3590,3590,3595,3590,13
20240111,115400,2153157460,3595,3580,3595,3580,1480
20240111,115300,2147855150,3580,3580,3580,3580,0
20240111,115200,2147855150,3580,3585,3585,3575,2456
20240111,115100,2139063660,3585,3580,3585,3580,8
20240111,115000,2139035010,3575,3580,3580,3575,4
20240111,114900,2139020705,3585,3585,3585,3585,17
20240111,114800,2138959760,3585,3570,3585,3570,3024
20240111,114700,2128163720,3570,3590,3590,3570,6036
20240111,114600,2106613680,3580,3575,3580,3570,4161
20240111,114500,2091751100,3580,3580,3580,3580,2
20240111,114400,2091743940,3575,3575,3580,3575,72
20240111,114300,2091486205,3570,3575,3575,3570,1979
20240111,114200,2084420825,3580,3585,3585,3580,153
20240111,114100,2083872935,3595,3585,3595,3585,610
20240111,114000,2081683600,3580,3570,3580,3570,2664
20240111,113900,2072172510,3575,3580,3580,3575,889
20240111,113800,2068994225,3580,3580,3580,3580,4
20240111,113700,2068979905,3580,3575,3580,3570,895
20240111,113600,2065779970,3580,3580,3580,3580,856
20240111,113500,2062715490,3575,3580,3580,3575,231
20240111,113400,2061889650,3580,3570,3580,3570,680
20240111,113300,2059461460,3570,3575,3575,3570,1495
20240111,113200,2054117215,3580,3580,3580,3570,4120
20240111,113100,2039379620,3580,3585,3595,3580,2019
20240111,113000,2032141855,3585,3600,3600,3585,467
20240111,112900,2030464190,3595,3600,3600,3595,3
20240111,112800,2030453400,3600,3600,3600,3595,16
20240111,112700,2030395850,3595,3600,3600,3595,19
20240111,112600,2030327525,3600,3585,3600,3585,127
20240111,112500,2029871825,3590,3585,3590,3585,23
20240111,112400,2029789365,3590,3595,3600,3590,1125
20240111,112300,2025749090,3600,3595,3600,3590,180
20240111,112200,2025102800,3595,3605,3605,3595,149
20240111,112100,2024567030,3595,3590,3610,3590,9853
20240111,112000,1989093650,3590,3585,3590,3580,1985
20240111,111900,1981982410,3585,3585,3585,3585,686
20240111,111800,1979523100,3590,3590,3590,3590,1
20240111,111700,1979519510,3585,3585,3590,3585,102
20240111,111600,1979153830,3590,3585,3590,3585,1196
20240111,111500,1974866160,3585,3585,3585,3585,806
20240111,111400,1971976650,3590,3590,3590,3590,0
20240111,111300,1971976650,3590,3580,3590,3580,104
20240111,111200,1971604010,3580,3580,3580,3580,1421
20240111,111100,1966516830,3590,3570,3590,3570,538
20240111,111000,1964595150,3570,3590,3590,3570,13
20240111,110900,1964548670,3590,3580,3590,3565,4279
20240111,110800,1949269955,3580,3590,3590,3580,301
20240111,110700,1948192365,3575,3590,3590,3575,767
20240111,110600,1945448135,3580,3580,3580,3580,20
20240111,110500,1945376535,3600,3600,3600,3585,2497
20240111,110400,1936421100,3600,3605,3605,3600,700
20240111,110300,1933900600,3605,3590,3610,3590,66
20240111,110200,1933663410,3590,3600,3620,3590,1960
20240111,110100,1926591670,3600,3585,3600,3585,661
20240111,110000,1924215530,3595,3580,3595,3580,1670
20240111,105900,1918231565,3580,3585,3590,3580,811
20240111,105800,1915325400,3585,3580,3585,3575,647
20240111,105700,1913009875,3580,3580,3590,3575,116
20240111,105600,1912594615,3590,3580,3590,3575,663
20240111,105500,1910221080,3590,3590,3590,3590,90
20240111,105400,1909897980,3590,3590,3590,3575,121
20240111,105300,1909463890,3590,3590,3590,3590,106
20240111,105200,1909083350,3570,3585,3590,3570,3523
20240111,105100,1896475060,3590,3590,3590,3590,40
20240111,105000,1896331460,3590,3580,3590,3580,110
20240111,104900,1895937310,3590,3590,3590,3590,61
20240111,104800,1895718320,3590,3590,3590,3575,31
20240111,104700,1895607450,3585,3575,3585,3575,1394
20240111,104600,1890612600,3585,3575,3585,3575,3104
20240111,104500,1879511235,3575,3580,3580,3575,120
20240111,104400,1879082135,3580,3585,3585,3580,727
20240111,104300,1876478820,3585,3580,3585,3580,5410
20240111,104200,1857106835,3585,3585,3590,3580,1449
20240111,104100,1851917625,3590,3590,3590,3585,1914
20240111,104000,1845055785,3590,3590,3590,3585,385
20240111,103900,1843674115,3590,3600,3600,3590,2092
20240111,103800,1836163000,3600,3590,3600,3590,1125
20240111,103700,1832119730,3590,3585,3590,3585,4623
20240111,103600,1815544440,3590,3600,3600,3590,2266
20240111,103500,1807409370,3595,3590,3605,3590,1180
20240111,103400,1803168685,3605,3590,3610,3590,1389
20240111,103300,1798180700,3610,3605,3610,3590,11660
20240111,103200,1756244325,3605,3600,3610,3600,2468
20240111,103100,1747345665,3610,3610,3620,3595,20783
20240111,103000,1672392400,3615,3620,3625,3605,5338
20240111,102900,1653091465,3610,3610,3620,3605,10366
20240111,102800,1615634485,3615,3615,3615,3595,1621
20240111,102700,1609777870,3595,3590,3615,3590,3616
20240111,102600,1596785200,3590,3595,3595,3590,3107
20240111,102500,1585631035,3595,3595,3595,3595,1478
20240111,102400,1580317625,3600,3600,3600,3595,102
20240111,102300,1579950545,3600,3600,3600,3595,33
20240111,102200,1579831900,3595,3600,3600,3595,280
20240111,102100,1578823905,3600,3600,3600,3590,167
20240111,102000,1578224215,3590,3600,3600,3590,1817
20240111,101900,1571690175,3600,3615,3615,3600,252
20240111,101800,1570779480,3600,3610,3615,3600,2958
20240111,101700,1560101445,3610,3605,3610,3600,962
20240111,101600,1556630895,3615,3605,3615,3605,561
20240111,101500,1554608480,3615,3610,3615,3610,660
20240111,101400,1552225870,3610,3615,3615,3610,181
20240111,101300,1551571565,3615,3595,3615,3595,7991
20240111,101200,1522715895,3595,3595,3595,3585,311
20240111,101100,1521598850,3600,3590,3600,3590,675
20240111,101000,1519171525,3590,3580,3590,3580,1094
20240111,100900,1515249980,3570,3585,3585,3570,994
20240111,100800,1511693820,3585,3570,3585,3565,887
20240111,100700,1508523435,3580,3580,3580,3545,17321
20240111,100600,1446815385,3580,3580,3595,3580,833
20240111,100500,1443833090,3580,3590,3600,3575,10521
20240111,100400,1406113765,3590,3590,3590,3590,373
20240111,100300,1404774695,3600,3600,3600,3600,46
20240111,100200,1404609095,3600,3605,3605,3590,2185
20240111,100100,1396755235,3600,3610,3610,3600,2139
20240111,100000,1389050130,3605,3610,3610,3605,212
20240111,095900,1388285150,3605,3605,3610,3600,423
20240111,095800,1386761065,3610,3590,3615,3590,3236
20240111,095700,1375126215,3610,3615,3615,3605,25
20240111,095600,1375035965,3590,3610,3615,3590,1899
20240111,095500,1368183315,3605,3600,3605,3585,6442
20240111,095400,1345064320,3600,3600,3600,3595,5496
20240111,095300,1325289790,3600,3605,3615,3600,4889
20240111,095200,1307668980,3605,3610,3625,3605,1511
20240111,095100,1302212035,3600,3605,3610,3600,1186
20240111,095000,1297935285,3595,3605,3605,3595,792
20240111,094900,1295086185,3605,3610,3610,3595,2116
20240111,094800,1287472690,3600,3610,3610,3600,1642
20240111,094700,1281555730,3610,3615,3615,3610,150
20240111,094600,1281013570,3595,3610,3610,3595,5217
20240111,094500,1262214080,3615,3610,3620,3610,1162
20240111,094400,1258014975,3620,3605,3620,3605,2175
20240111,094300,1250171835,3605,3635,3635,3605,9998
20240111,094200,1213973375,3635,3640,3640,3630,5994
20240111,094100,1192182405,3635,3635,3645,3635,4767
20240111,094000,1174830805,3640,3635,3640,3630,4206
20240111,093900,1159540665,3640,3630,3640,3630,10382
20240111,093800,1121833220,3635,3620,3635,3615,7935
20240111,093700,1093075680,3620,3595,3620,3595,1813
20240111,093600,1086527835,3595,3620,3620,3595,8123
20240111,093500,1057222820,3620,3625,3625,3620,2852
20240111,093400,1046897415,3620,3610,3625,3610,1041
20240111,093300,1043126570,3630,3585,3630,3585,5227
20240111,093200,1024239890,3585,3590,3605,3585,2680
20240111,093100,1014627890,3605,3610,3610,3590,1026
20240111,093000,1010942955,3610,3605,3610,3585,7064
20240111,092900,985567885,3610,3630,3635,3610,8186
20240111,092800,955915515,3630,3645,3650,3620,7126
20240111,092700,929976625,3645,3625,3655,3625,26897
20240111,092600,831990205,3620,3620,3625,3615,5519
20240111,092500,812009250,3620,3630,3630,3620,10663
20240111,092400,773379200,3630,3610,3635,3610,14273
20240111,092300,721645055,3615,3595,3615,3585,16317
20240111,092200,662938515,3600,3620,3620,3595,10098
20240111,092100,626502780,3620,3615,3620,3610,8400
20240111,092000,596124035,3620,3605,3620,3605,11421
20240111,091900,554890055,3605,3600,3605,3600,3935
20240111,091800,540720345,3595,3575,3595,3570,19780
20240111,091700,469768180,3575,3580,3580,3575,1786
20240111,091600,463382910,3580,3580,3580,3570,5278
20240111,091500,444491745,3580,3570,3580,3570,5027
20240111,091400,426519810,3585,3570,3590,3570,19586
20240111,091300,356410110,3570,3555,3575,3555,10393
20240111,091200,319323695,3555,3545,3555,3545,1375
20240111,091100,314436670,3545,3560,3570,3545,2381
20240111,091000,305979715,3570,3565,3575,3560,7409
20240111,090900,279560190,3570,3555,3570,3555,8117
20240111,090800,250593535,3565,3555,3565,3550,10246
20240111,090700,214181205,3555,3560,3565,3550,4207
20240111,090600,199224565,3570,3555,3575,3555,20323
20240111,090500,126772770,3555,3515,3555,3515,8667
20240111,090400,96055870,3515,3515,3525,3510,1250
20240111,090300,91663110,3525,3510,3525,3505,2779
20240111,090200,81869685,3505,3505,3525,3505,3920
20240111,090100,68110865,3505,3515,3530,3505,4283
20240111,090000,53061380,3515,3530,3540,3510,13716