stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,213100,2185717715,2690,2690,2690,2690,14425
20240109,213000,2185717715,2690,2690,2690,2690,0
20240109,212900,2185717715,2690,2690,2690,2690,0
20240109,212800,2185717715,2690,2690,2690,2690,0
20240109,212700,2185717715,2690,2690,2690,2690,0
20240109,212600,2185717715,2690,2690,2690,2690,0
20240109,212500,2185717715,2690,2690,2690,2690,0
20240109,212400,2185717715,2690,2690,2690,2690,0
20240109,212300,2185717715,2690,2690,2690,2690,0
20240109,212200,2185717715,2690,2690,2690,2690,0
20240109,212100,2185717715,2690,2690,2690,2690,0
20240109,212000,2185717715,2690,2690,2690,2690,0
20240109,211900,2185717715,2690,2690,2690,2690,0
20240109,211800,2185717715,2690,2690,2690,2690,0
20240109,211700,2185717715,2690,2690,2690,2690,0
20240109,211600,2185717715,2690,2690,2690,2690,0
20240109,211500,2185717715,2690,2690,2690,2690,0
20240109,211400,2185717715,2690,2690,2690,2690,0
20240109,211300,2185717715,2690,2690,2690,2690,0
20240109,211200,2185717715,2690,2690,2690,2690,0
20240109,211100,2185717715,2690,2690,2690,2690,0
20240109,211000,2185717715,2690,2690,2690,2690,0
20240109,210900,2185717715,2690,2690,2690,2690,0
20240109,210800,2185717715,2690,2690,2690,2690,0
20240109,210700,2185717715,2690,2690,2690,2690,0
20240109,210600,2185717715,2690,2690,2690,2690,0
20240109,210500,2185717715,2690,2690,2690,2690,0
20240109,210400,2185717715,2690,2690,2690,2690,0
20240109,210300,2185717715,2690,2690,2690,2690,0
20240109,210200,2185717715,2690,2690,2690,2690,0
20240109,210100,2185717715,2690,2690,2690,2690,14425
20240109,210000,2185717715,2690,2690,2690,2690,0
20240109,205900,2185717715,2690,2690,2690,2690,0
20240109,205800,2185717715,2690,2690,2690,2690,0
20240109,205700,2185717715,2690,2690,2690,2690,0
20240109,205600,2185717715,2690,2690,2690,2690,0
20240109,205500,2185717715,2690,2690,2690,2690,0
20240109,205400,2185717715,2690,2690,2690,2690,0
20240109,205300,2185717715,2690,2690,2690,2690,0
20240109,205200,2185717715,2690,2690,2690,2690,0
20240109,205100,2185717715,2690,2690,2690,2690,0
20240109,205000,2185717715,2690,2690,2690,2690,0
20240109,204900,2185717715,2690,2690,2690,2690,0
20240109,204800,2185717715,2690,2690,2690,2690,0
20240109,204700,2185717715,2690,2690,2690,2690,0
20240109,204600,2185717715,2690,2690,2690,2690,0
20240109,204500,2185717715,2690,2690,2690,2690,0
20240109,204400,2185717715,2690,2690,2690,2690,0
20240109,204300,2185717715,2690,2690,2690,2690,0
20240109,204200,2185717715,2690,2690,2690,2690,0
20240109,204100,2185717715,2690,2690,2690,2690,0
20240109,204000,2185717715,2690,2690,2690,2690,0
20240109,203900,2185717715,2690,2690,2690,2690,0
20240109,203800,2185717715,2690,2690,2690,2690,0
20240109,203700,2185717715,2690,2690,2690,2690,0
20240109,203600,2185717715,2690,2690,2690,2690,0
20240109,203500,2185717715,2690,2690,2690,2690,0
20240109,203400,2185717715,2690,2690,2690,2690,0
20240109,203300,2185717715,2690,2690,2690,2690,0
20240109,203200,2185717715,2690,2690,2690,2690,0
20240109,203100,2185717715,2690,2690,2690,2690,14425
20240109,203000,2185717715,2690,2690,2690,2690,0
20240109,202900,2185717715,2690,2690,2690,2690,0
20240109,202800,2185717715,2690,2690,2690,2690,0
20240109,202700,2185717715,2690,2690,2690,2690,0
20240109,202600,2185717715,2690,2690,2690,2690,0
20240109,202500,2185717715,2690,2690,2690,2690,0
20240109,202400,2185717715,2690,2690,2690,2690,0
20240109,202300,2185717715,2690,2690,2690,2690,0
20240109,202200,2185717715,2690,2690,2690,2690,0
20240109,202100,2185717715,2690,2690,2690,2690,0
20240109,202000,2185717715,2690,2690,2690,2690,0
20240109,201900,2185717715,2690,2690,2690,2690,0
20240109,201800,2185717715,2690,2690,2690,2690,0
20240109,201700,2185717715,2690,2690,2690,2690,0
20240109,201600,2185717715,2690,2690,2690,2690,0
20240109,201500,2185717715,2690,2690,2690,2690,0
20240109,201400,2185717715,2690,2690,2690,2690,0
20240109,201300,2185717715,2690,2690,2690,2690,0
20240109,201200,2185717715,2690,2690,2690,2690,0
20240109,201100,2185717715,2690,2690,2690,2690,0
20240109,201000,2185717715,2690,2690,2690,2690,0
20240109,200900,2185717715,2690,2690,2690,2690,0
20240109,200800,2185717715,2690,2690,2690,2690,0
20240109,200700,2185717715,2690,2690,2690,2690,0
20240109,200600,2185717715,2690,2690,2690,2690,0
20240109,200500,2185717715,2690,2690,2690,2690,0
20240109,200400,2185717715,2690,2690,2690,2690,0
20240109,200300,2185717715,2690,2690,2690,2690,0
20240109,200200,2185717715,2690,2690,2690,2690,0
20240109,200100,2185717715,2690,2690,2690,2690,14425
20240109,200000,2185717715,2690,2690,2690,2690,0
20240109,195900,2185717715,2690,2690,2690,2690,0
20240109,195800,2185717715,2690,2690,2690,2690,0
20240109,195700,2185717715,2690,2690,2690,2690,0
20240109,195600,2185717715,2690,2690,2690,2690,0
20240109,195500,2185717715,2690,2690,2690,2690,0
20240109,195400,2185717715,2690,2690,2690,2690,0
20240109,195300,2185717715,2690,2690,2690,2690,0
20240109,195200,2185717715,2690,2690,2690,2690,0
20240109,195100,2185717715,2690,2690,2690,2690,0
20240109,195000,2185717715,2690,2690,2690,2690,0
20240109,194900,2185717715,2690,2690,2690,2690,0
20240109,194800,2185717715,2690,2690,2690,2690,0
20240109,194700,2185717715,2690,2690,2690,2690,0
20240109,194600,2185717715,2690,2690,2690,2690,0
20240109,194500,2185717715,2690,2690,2690,2690,0
20240109,194400,2185717715,2690,2690,2690,2690,0
20240109,194300,2185717715,2690,2690,2690,2690,0
20240109,194200,2185717715,2690,2690,2690,2690,0
20240109,194100,2185717715,2690,2690,2690,2690,0
20240109,194000,2185717715,2690,2690,2690,2690,0
20240109,193900,2185717715,2690,2690,2690,2690,0
20240109,193800,2185717715,2690,2690,2690,2690,0
20240109,193700,2185717715,2690,2690,2690,2690,0
20240109,193600,2185717715,2690,2690,2690,2690,0
20240109,193500,2185717715,2690,2690,2690,2690,0
20240109,193400,2185717715,2690,2690,2690,2690,0
20240109,193300,2185717715,2690,2690,2690,2690,0
20240109,193200,2185717715,2690,2690,2690,2690,0
20240109,193100,2185717715,2690,2690,2690,2690,14425
20240109,193000,2185717715,2690,2690,2690,2690,0
20240109,192900,2185717715,2690,2690,2690,2690,0
20240109,192800,2185717715,2690,2690,2690,2690,0
20240109,192700,2185717715,2690,2690,2690,2690,0
20240109,192600,2185717715,2690,2690,2690,2690,0
20240109,192500,2185717715,2690,2690,2690,2690,0
20240109,192400,2185717715,2690,2690,2690,2690,0
20240109,192300,2185717715,2690,2690,2690,2690,0
20240109,192200,2185717715,2690,2690,2690,2690,0
20240109,192100,2185717715,2690,2690,2690,2690,0
20240109,192000,2185717715,2690,2690,2690,2690,0
20240109,191900,2185717715,2690,2690,2690,2690,0
20240109,191800,2185717715,2690,2690,2690,2690,0
20240109,191700,2185717715,2690,2690,2690,2690,0
20240109,191600,2185717715,2690,2690,2690,2690,0
20240109,191500,2185717715,2690,2690,2690,2690,0
20240109,191400,2185717715,2690,2690,2690,2690,0
20240109,191300,2185717715,2690,2690,2690,2690,0
20240109,191200,2185717715,2690,2690,2690,2690,0
20240109,191100,2185717715,2690,2690,2690,2690,0
20240109,191000,2185717715,2690,2690,2690,2690,0
20240109,190900,2185717715,2690,2690,2690,2690,0
20240109,190800,2185717715,2690,2690,2690,2690,0
20240109,190700,2185717715,2690,2690,2690,2690,0
20240109,190600,2185717715,2690,2690,2690,2690,0
20240109,190500,2185717715,2690,2690,2690,2690,0
20240109,190400,2185717715,2690,2690,2690,2690,0
20240109,190300,2185717715,2690,2690,2690,2690,0
20240109,190200,2185717715,2690,2690,2690,2690,0
20240109,190100,2185717715,2690,2690,2690,2690,14425
20240109,190000,2185717715,2690,2690,2690,2690,0
20240109,185900,2185717715,2690,2690,2690,2690,0
20240109,185800,2185717715,2690,2690,2690,2690,0
20240109,185700,2185717715,2690,2690,2690,2690,0
20240109,185600,2185717715,2690,2690,2690,2690,0
20240109,185500,2185717715,2690,2690,2690,2690,0
20240109,185400,2185717715,2690,2690,2690,2690,0
20240109,185300,2185717715,2690,2690,2690,2690,0
20240109,185200,2185717715,2690,2690,2690,2690,0
20240109,185100,2185717715,2690,2690,2690,2690,0
20240109,185000,2185717715,2690,2690,2690,2690,0
20240109,184900,2185717715,2690,2690,2690,2690,0
20240109,184800,2185717715,2690,2690,2690,2690,0
20240109,184700,2185717715,2690,2690,2690,2690,0
20240109,184600,2185717715,2690,2690,2690,2690,0
20240109,184500,2185717715,2690,2690,2690,2690,0
20240109,184400,2185717715,2690,2690,2690,2690,0
20240109,184300,2185717715,2690,2690,2690,2690,0
20240109,184200,2185717715,2690,2690,2690,2690,0
20240109,184100,2185717715,2690,2690,2690,2690,0
20240109,184000,2185717715,2690,2690,2690,2690,0
20240109,183900,2185717715,2690,2690,2690,2690,0
20240109,183800,2185717715,2690,2690,2690,2690,0
20240109,183700,2185717715,2690,2690,2690,2690,0
20240109,183600,2185717715,2690,2690,2690,2690,0
20240109,183500,2185717715,2690,2690,2690,2690,0
20240109,183400,2185717715,2690,2690,2690,2690,0
20240109,183300,2185717715,2690,2690,2690,2690,0
20240109,183200,2185717715,2690,2690,2690,2690,0
20240109,183100,2185717715,2690,2690,2690,2690,14425
20240109,183000,2185717715,2690,2690,2690,2690,0
20240109,182900,2185717715,2690,2690,2690,2690,0
20240109,182800,2185717715,2690,2690,2690,2690,0
20240109,182700,2185717715,2690,2690,2690,2690,0
20240109,182600,2185717715,2690,2690,2690,2690,0
20240109,182500,2185717715,2690,2690,2690,2690,0
20240109,182400,2185717715,2690,2690,2690,2690,0
20240109,182300,2185717715,2690,2690,2690,2690,0
20240109,182200,2185717715,2690,2690,2690,2690,0
20240109,182100,2185717715,2690,2690,2690,2690,0
20240109,182000,2185717715,2690,2690,2690,2690,0
20240109,181900,2185717715,2690,2690,2690,2690,0
20240109,181800,2185717715,2690,2690,2690,2690,0
20240109,181700,2185717715,2690,2690,2690,2690,0
20240109,181600,2185717715,2690,2690,2690,2690,0
20240109,181500,2185717715,2690,2690,2690,2690,0
20240109,181400,2185717715,2690,2690,2690,2690,0
20240109,181300,2185717715,2690,2690,2690,2690,0
20240109,181200,2185717715,2690,2690,2690,2690,0
20240109,181100,2185717715,2690,2690,2690,2690,0
20240109,181000,2185717715,2690,2690,2690,2690,0
20240109,180900,2185717715,2690,2690,2690,2690,0
20240109,180800,2185717715,2690,2690,2690,2690,0
20240109,180700,2185717715,2690,2690,2690,2690,0
20240109,180600,2185717715,2690,2690,2690,2690,0
20240109,180500,2185717715,2690,2690,2690,2690,0
20240109,180400,2185717715,2690,2690,2690,2690,0
20240109,180300,2185717715,2690,2690,2690,2690,0
20240109,180200,2185717715,2690,2690,2690,2690,0
20240109,180100,2185717715,2690,2690,2690,2690,14425
20240109,180000,2185717715,2690,2690,2690,2690,0
20240109,175900,2185717715,2690,2690,2690,2690,0
20240109,175800,2185717715,2690,2690,2690,2690,0
20240109,175700,2185717715,2690,2690,2690,2690,0
20240109,175600,2185717715,2690,2690,2690,2690,0
20240109,175500,2185717715,2690,2690,2690,2690,0
20240109,175400,2185717715,2690,2690,2690,2690,0
20240109,175300,2185717715,2690,2690,2690,2690,0
20240109,175200,2185717715,2690,2690,2690,2690,0
20240109,175100,2185717715,2690,2690,2690,2690,0
20240109,175000,2185717715,2690,2690,2690,2690,0
20240109,174900,2185717715,2690,2690,2690,2690,0
20240109,174800,2185717715,2690,2690,2690,2690,0
20240109,174700,2185717715,2690,2690,2690,2690,0
20240109,174600,2185717715,2690,2690,2690,2690,0
20240109,174500,2185717715,2690,2690,2690,2690,0
20240109,174400,2185717715,2690,2690,2690,2690,0
20240109,174300,2185717715,2690,2690,2690,2690,0
20240109,174200,2185717715,2690,2690,2690,2690,0
20240109,174100,2185717715,2690,2690,2690,2690,0
20240109,174000,2185717715,2690,2690,2690,2690,0
20240109,173900,2185717715,2690,2690,2690,2690,0
20240109,173800,2185717715,2690,2690,2690,2690,0
20240109,173700,2185717715,2690,2690,2690,2690,0
20240109,173600,2185717715,2690,2690,2690,2690,0
20240109,173500,2185717715,2690,2690,2690,2690,0
20240109,173400,2185717715,2690,2690,2690,2690,0
20240109,173300,2185717715,2690,2690,2690,2690,0
20240109,173200,2185717715,2690,2690,2690,2690,0
20240109,173100,2185717715,2690,2690,2690,2690,14425
20240109,173000,2185717715,2690,2690,2690,2690,0
20240109,172900,2185717715,2690,2690,2690,2690,0
20240109,172800,2185717715,2690,2690,2690,2690,0
20240109,172700,2185717715,2690,2690,2690,2690,0
20240109,172600,2185717715,2690,2690,2690,2690,0
20240109,172500,2185717715,2690,2690,2690,2690,0
20240109,172400,2185717715,2690,2690,2690,2690,0
20240109,172300,2185717715,2690,2690,2690,2690,0
20240109,172200,2185717715,2690,2690,2690,2690,0
20240109,172100,2185717715,2690,2690,2690,2690,0
20240109,172000,2185717715,2690,2690,2690,2690,0
20240109,171900,2185717715,2690,2690,2690,2690,0
20240109,171800,2185717715,2690,2690,2690,2690,0
20240109,171700,2185717715,2690,2690,2690,2690,0
20240109,171600,2185717715,2690,2690,2690,2690,0
20240109,171500,2185717715,2690,2690,2690,2690,0
20240109,171400,2185717715,2690,2690,2690,2690,0
20240109,171300,2185717715,2690,2690,2690,2690,0
20240109,171200,2185717715,2690,2690,2690,2690,0
20240109,171100,2185717715,2690,2690,2690,2690,0
20240109,171000,2185717715,2690,2690,2690,2690,0
20240109,170900,2185717715,2690,2690,2690,2690,0
20240109,170800,2185717715,2690,2690,2690,2690,0
20240109,170700,2185717715,2690,2690,2690,2690,0
20240109,170600,2185717715,2690,2690,2690,2690,0
20240109,170500,2185717715,2690,2690,2690,2690,0
20240109,170400,2185717715,2690,2690,2690,2690,0
20240109,170300,2185717715,2690,2690,2690,2690,0
20240109,170200,2185717715,2690,2690,2690,2690,0
20240109,170100,2185717715,2690,2690,2690,2690,14425
20240109,170000,2185717715,2690,2690,2690,2690,0
20240109,165900,2185717715,2690,2690,2690,2690,0
20240109,165800,2185717715,2690,2690,2690,2690,0
20240109,165700,2185717715,2690,2690,2690,2690,0
20240109,165600,2185717715,2690,2690,2690,2690,0
20240109,165500,2185717715,2690,2690,2690,2690,0
20240109,165400,2185717715,2690,2690,2690,2690,0
20240109,165300,2185717715,2690,2690,2690,2690,0
20240109,165200,2185717715,2690,2690,2690,2690,0
20240109,165100,2185717715,2690,2690,2690,2690,0
20240109,165000,2185717715,2690,2690,2690,2690,0
20240109,164900,2185717715,2690,2690,2690,2690,0
20240109,164800,2185717715,2690,2690,2690,2690,0
20240109,164700,2185717715,2690,2690,2690,2690,0
20240109,164600,2185717715,2690,2690,2690,2690,0
20240109,164500,2185717715,2690,2690,2690,2690,0
20240109,164400,2185717715,2690,2690,2690,2690,0
20240109,164300,2185717715,2690,2690,2690,2690,0
20240109,164200,2185717715,2690,2690,2690,2690,0
20240109,164100,2185717715,2690,2690,2690,2690,0
20240109,164000,2185717715,2690,2690,2690,2690,0
20240109,163900,2185717715,2690,2690,2690,2690,0
20240109,163800,2185717715,2690,2690,2690,2690,0
20240109,163700,2185717715,2690,2690,2690,2690,0
20240109,163600,2185717715,2690,2690,2690,2690,0
20240109,163500,2185717715,2690,2690,2690,2690,0
20240109,163400,2185717715,2690,2690,2690,2690,0
20240109,163300,2185717715,2690,2690,2690,2690,0
20240109,163200,2185717715,2690,2690,2690,2690,0
20240109,163100,2185717715,2690,2690,2690,2690,14425
20240109,163000,2185717715,2690,2690,2690,2690,0
20240109,162900,2185717715,2690,2690,2690,2690,0
20240109,162800,2185717715,2690,2690,2690,2690,0
20240109,162700,2185717715,2690,2690,2690,2690,0
20240109,162600,2185717715,2690,2690,2690,2690,0
20240109,162500,2185717715,2690,2690,2690,2690,0
20240109,162400,2185717715,2690,2690,2690,2690,0
20240109,162300,2185717715,2690,2690,2690,2690,0
20240109,162200,2185717715,2690,2690,2690,2690,0
20240109,162100,2185717715,2690,2690,2690,2690,0
20240109,162000,2185717715,2690,2690,2690,2690,0
20240109,161900,2185717715,2690,2690,2690,2690,0
20240109,161800,2185717715,2690,2690,2690,2690,0
20240109,161700,2185717715,2690,2690,2690,2690,0
20240109,161600,2185717715,2690,2690,2690,2690,0
20240109,161500,2185717715,2690,2690,2690,2690,0
20240109,161400,2185717715,2690,2690,2690,2690,0
20240109,161300,2185717715,2690,2690,2690,2690,0
20240109,161200,2185717715,2690,2690,2690,2690,0
20240109,161100,2185717715,2690,2690,2690,2690,0
20240109,161000,2185717715,2690,2690,2690,2690,0
20240109,160900,2185717715,2690,2690,2690,2690,0
20240109,160800,2185717715,2690,2690,2690,2690,0
20240109,160700,2185717715,2690,2690,2690,2690,0
20240109,160600,2185717715,2690,2690,2690,2690,0
20240109,160500,2185717715,2690,2690,2690,2690,0
20240109,160400,2185717715,2690,2690,2690,2690,0
20240109,160300,2185717715,2690,2690,2690,2690,0
20240109,160200,2185717715,2690,2690,2690,2690,0
20240109,160100,2185717715,2690,2690,2690,2690,14425
20240109,160000,2185717715,2690,2690,2690,2690,0
20240109,155900,2185717715,2690,2690,2690,2690,0
20240109,155800,2185717715,2690,2690,2690,2690,0
20240109,155700,2185717715,2690,2690,2690,2690,0
20240109,155600,2185717715,2690,2690,2690,2690,0
20240109,155500,2185717715,2690,2690,2690,2690,0
20240109,155400,2185717715,2690,2690,2690,2690,0
20240109,155300,2185717715,2690,2690,2690,2690,0
20240109,155200,2185717715,2690,2690,2690,2690,0
20240109,155100,2185717715,2690,2690,2690,2690,0
20240109,155000,2185717715,2690,2690,2690,2690,0
20240109,154900,2185717715,2690,2690,2690,2690,0
20240109,154800,2185717715,2690,2690,2690,2690,0
20240109,154700,2185717715,2690,2690,2690,2690,0
20240109,154600,2185717715,2690,2690,2690,2690,0
20240109,154500,2185717715,2690,2690,2690,2690,0
20240109,154400,2185717715,2690,2690,2690,2690,0
20240109,154300,2185717715,2690,2690,2690,2690,0
20240109,154200,2185717715,2690,2690,2690,2690,0
20240109,154100,2185717715,2690,2690,2690,2690,0
20240109,154000,2185717715,2690,2690,2690,2690,0
20240109,153900,2185717715,2690,2690,2690,2690,0
20240109,153800,2185717715,2690,2690,2690,2690,0
20240109,153700,2185717715,2690,2690,2690,2690,0
20240109,153600,2185717715,2690,2690,2690,2690,0
20240109,153500,2185717715,2690,2690,2690,2690,0
20240109,153400,2185717715,2690,2690,2690,2690,0
20240109,153300,2185717715,2690,2690,2690,2690,0
20240109,153200,2185717715,2690,2690,2690,2690,0
20240109,153100,2185717715,2690,2690,2690,2690,14425
20240109,153000,2185717715,2690,2690,2690,2690,14425
20240109,152900,2146914465,2700,2700,2700,2700,0
20240109,152800,2146914465,2700,2700,2700,2700,0
20240109,152700,2146914465,2700,2700,2700,2700,0
20240109,152600,2146914465,2700,2700,2700,2700,0
20240109,152500,2146914465,2700,2700,2700,2700,0
20240109,152400,2146914465,2700,2700,2700,2700,0
20240109,152300,2146914465,2700,2700,2700,2700,0
20240109,152200,2146914465,2700,2700,2700,2700,0
20240109,152100,2146914465,2700,2700,2700,2700,0
20240109,152000,2146914465,2700,2700,2700,2700,0
20240109,151900,2146914465,2700,2700,2700,2695,1339
20240109,151800,2143304120,2700,2695,2700,2695,177
20240109,151700,2142826395,2700,2700,2700,2695,5011
20240109,151600,2129312460,2700,2695,2700,2695,1799
20240109,151500,2124456810,2695,2695,2695,2695,4003
20240109,151400,2113668725,2695,2695,2695,2695,1000
20240109,151300,2110973725,2695,2695,2695,2695,1633
20240109,151200,2106572790,2695,2695,2695,2695,369
20240109,151100,2105578335,2695,2695,2695,2695,10
20240109,151000,2105551385,2695,2690,2695,2690,793
20240109,150900,2103418110,2690,2685,2690,2685,1910
20240109,150800,2098282460,2685,2690,2690,2685,1946
20240109,150700,2093055700,2690,2690,2690,2690,1311
20240109,150600,2089529110,2690,2690,2690,2685,4772
20240109,150500,2076694810,2690,2680,2690,2680,4342
20240109,150400,2065037805,2680,2680,2680,2675,17381
20240109,150300,2018510555,2680,2685,2685,2675,26697
20240109,150200,1946933615,2690,2700,2700,2685,926
20240109,150100,1944443655,2685,2700,2705,2685,40006
20240109,150000,1836798940,2705,2700,2705,2700,880
20240109,145900,1834422935,2700,2700,2700,2700,1680
20240109,145800,1829886935,2700,2710,2710,2700,14736
20240109,145700,1790088035,2705,2700,2705,2700,4699
20240109,145600,1777390740,2705,2705,2705,2700,961
20240109,145500,1774795080,2700,2705,2705,2700,2219
20240109,145400,1768803775,2705,2705,2705,2705,1614
20240109,145300,1764437905,2705,2705,2705,2700,2540
20240109,145200,1757579845,2705,2710,2710,2705,387
20240109,145100,1756533000,2705,2705,2705,2700,3265
20240109,145000,1747707635,2710,2705,2710,2705,101
20240109,144900,1747434425,2710,2705,2710,2705,1321
20240109,144800,1743861115,2710,2710,2710,2710,1
20240109,144700,1743858405,2710,2705,2710,2705,2
20240109,144600,1743852990,2710,2710,2710,2710,300
20240109,144500,1743039990,2710,2705,2710,2705,40
20240109,144400,1742931660,2705,2705,2705,2705,387
20240109,144300,1741884825,2710,2700,2710,2700,3045
20240109,144200,1733656020,2700,2700,2700,2700,209
20240109,144100,1733091720,2705,2705,2705,2700,453
20240109,144000,1731866585,2705,2705,2710,2705,5288
20240109,143900,1717558820,2705,2710,2710,2705,1723
20240109,143800,1712897600,2710,2710,2710,2705,1012
20240109,143700,1710157580,2710,2705,2710,2705,1003
20240109,143600,1707444450,2710,2705,2710,2705,1378
20240109,143500,1703716910,2710,2710,2710,2710,101
20240109,143400,1703443200,2710,2705,2710,2705,4012
20240109,143300,1692578180,2710,2710,2710,2710,10
20240109,143200,1692551080,2710,2710,2710,2705,1433
20240109,143100,1688674680,2705,2710,2710,2705,436
20240109,143000,1687495120,2710,2710,2710,2710,1485
20240109,142900,1683470770,2710,2710,2710,2710,457
20240109,142800,1682232300,2710,2710,2710,2705,3095
20240109,142700,1673860315,2710,2710,2710,2710,1
20240109,142600,1673857605,2705,2705,2705,2705,0
20240109,142500,1673857605,2705,2705,2705,2705,5362
20240109,142400,1659353395,2710,2710,2710,2710,76
20240109,142300,1659147435,2710,2705,2710,2705,23
20240109,142200,1659085205,2705,2710,2710,2705,209
20240109,142100,1658519290,2710,2705,2710,2705,1345
20240109,142000,1654881000,2705,2710,2710,2705,450
20240109,141900,1653662750,2710,2710,2710,2705,13078
20240109,141800,1618276655,2710,2715,2715,2710,3
20240109,141700,1618268515,2710,2710,2710,2710,2461
20240109,141600,1611599205,2710,2710,2710,2710,40
20240109,141500,1611490805,2710,2710,2710,2710,50
20240109,141400,1611355305,2715,2710,2715,2710,54
20240109,141300,1611208950,2715,2715,2715,2715,1559
20240109,141200,1606976265,2715,2715,2715,2715,10
20240109,141100,1606949115,2715,2715,2715,2715,384
20240109,141000,1605906555,2710,2710,2710,2710,3835
20240109,140900,1595513705,2715,2715,2715,2710,6289
20240109,140800,1578469830,2720,2715,2720,2715,597
20240109,140700,1576848965,2715,2720,2720,2715,1001
20240109,140600,1574131245,2715,2715,2720,2715,2018
20240109,140500,1568652370,2715,2720,2720,2715,3761
20240109,140400,1558441015,2720,2720,2720,2720,51
20240109,140300,1558302295,2715,2715,2715,2715,14
20240109,140200,1558264285,2720,2720,2720,2715,201
20240109,140100,1557718040,2725,2730,2730,2715,102
20240109,140000,1557441060,2715,2730,2730,2715,6589
20240109,135900,1539547765,2730,2730,2730,2730,2
20240109,135800,1539542305,2720,2720,2720,2720,2540
20240109,135700,1532633505,2730,2720,2730,2720,339
20240109,135600,1531710425,2730,2730,2730,2730,0
20240109,135500,1531710425,2730,2720,2730,2720,1016
20240109,135400,1528946895,2720,2720,2730,2720,353
20240109,135300,1527985725,2720,2720,2725,2720,636
20240109,135200,1526255800,2720,2725,2725,2720,667
20240109,135100,1524441000,2730,2730,2730,2730,10
20240109,135000,1524413700,2730,2730,2730,2730,99
20240109,134900,1524143430,2730,2730,2730,2725,109
20240109,134800,1523845895,2730,2725,2730,2725,5
20240109,134700,1523832265,2730,2730,2730,2730,0
20240109,134600,1523832265,2730,2730,2730,2720,7
20240109,134500,1523813165,2720,2725,2730,2720,222
20240109,134400,1523208705,2720,2730,2730,2720,200
20240109,134300,1522664695,2720,2720,2720,2720,400
20240109,134200,1521576695,2730,2725,2730,2725,600
20240109,134100,1519939695,2730,2720,2730,2720,951
20240109,134000,1517352965,2730,2725,2730,2725,369
20240109,133900,1516347435,2730,2730,2730,2730,140
20240109,133800,1515965235,2720,2730,2730,2720,82
20240109,133700,1515742125,2735,2725,2735,2720,5652
20240109,133600,1500364715,2730,2730,2735,2725,1452
20240109,133500,1496405510,2735,2735,2735,2730,598
20240109,133400,1494772600,2735,2730,2735,2730,21
20240109,133300,1494715265,2735,2735,2740,2720,4146
20240109,133200,1483413450,2735,2725,2735,2725,34
20240109,133100,1483320790,2730,2735,2740,2730,472
20240109,133000,1482028685,2740,2740,2740,2740,55
20240109,132900,1481877985,2740,2740,2740,2740,0
20240109,132800,1481877985,2740,2745,2745,2725,395
20240109,132700,1480795700,2720,2750,2755,2720,9556
20240109,132600,1454712615,2755,2750,2755,2750,5816
20240109,132500,1438702235,2755,2750,2755,2745,15312
20240109,132400,1396571495,2750,2745,2750,2740,23069
20240109,132300,1333224860,2740,2745,2745,2740,755
20240109,132200,1331155860,2745,2740,2745,2740,23652
20240109,132100,1266344255,2740,2740,2740,2740,590
20240109,132000,1264727655,2740,2740,2740,2735,250
20240109,131900,1264043805,2740,2740,2740,2740,1
20240109,131800,1264041065,2735,2730,2740,2730,932
20240109,131700,1261495695,2740,2730,2740,2730,6231
20240109,131600,1244456150,2735,2735,2735,2735,2762
20240109,131500,1236902080,2735,2735,2735,2735,1
20240109,131400,1236899345,2730,2735,2735,2730,113
20240109,131300,1236590740,2735,2730,2735,2730,891
20240109,131200,1234158305,2730,2730,2735,2730,413
20240109,131100,1233028810,2725,2730,2730,2725,619
20240109,131000,1231342030,2735,2735,2735,2735,2
20240109,130900,1231336560,2735,2735,2735,2730,1851
20240109,130800,1226281275,2735,2730,2735,2730,1291
20240109,130700,1222756840,2730,2730,2730,2730,511
20240109,130600,1221361810,2730,2730,2730,2730,989
20240109,130500,1218661840,2730,2730,2730,2730,101
20240109,130400,1218386110,2725,2730,2730,2725,215
20240109,130300,1217800230,2725,2725,2725,2725,376
20240109,130200,1216775630,2730,2735,2735,2730,3264
20240109,130100,1207864785,2735,2735,2735,2735,404
20240109,130000,1206759845,2735,2730,2735,2730,15355
20240109,125900,1164826370,2730,2730,2730,2730,360
20240109,125800,1163843570,2730,2730,2730,2730,81
20240109,125700,1163622440,2725,2725,2725,2725,679
20240109,125600,1161772165,2725,2720,2725,2720,7
20240109,125500,1161753095,2725,2725,2725,2725,0
20240109,125400,1161753095,2725,2725,2725,2725,1
20240109,125300,1161750370,2725,2725,2725,2720,4290
20240109,125200,1150062940,2730,2730,2730,2725,180
20240109,125100,1149572330,2730,2730,2730,2725,265
20240109,125000,1148850195,2725,2730,2730,2725,261
20240109,124900,1148138915,2735,2725,2735,2725,2738
20240109,124800,1140677835,2725,2725,2725,2725,601
20240109,124700,1139040110,2720,2720,2725,2720,499
20240109,124600,1137682825,2725,2720,2725,2720,504
20240109,124500,1136311935,2720,2725,2725,2720,1908
20240109,124400,1131120290,2720,2720,2720,2720,500
20240109,124300,1129760290,2725,2730,2735,2725,3610
20240109,124200,1119917530,2730,2730,2730,2730,300
20240109,124100,1119098530,2735,2735,2735,2730,202
20240109,124000,1118547060,2730,2735,2735,2730,889
20240109,123900,1116120085,2725,2725,2725,2725,500
20240109,123800,1114757585,2735,2730,2735,2730,1006
20240109,123700,1112006425,2735,2735,2735,2735,20
20240109,123600,1111951725,2735,2735,2735,2725,3130
20240109,123500,1103414765,2735,2735,2735,2730,26
20240109,123400,1103343730,2735,2735,2735,2730,200
20240109,123300,1102797235,2735,2730,2735,2730,1152
20240109,123200,1099652270,2730,2730,2730,2730,1
20240109,123100,1099649540,2725,2730,2730,2725,121
20240109,123000,1099319805,2725,2725,2725,2725,526
20240109,122900,1097886455,2730,2730,2730,2730,1
20240109,122800,1097883725,2725,2725,2725,2725,389
20240109,122700,1096823700,2730,2730,2730,2730,358
20240109,122600,1095846360,2730,2730,2730,2725,591
20240109,122500,1094232980,2730,2730,2730,2730,12
20240109,122400,1094200220,2730,2730,2730,2730,1
20240109,122300,1094197490,2725,2725,2725,2725,2
20240109,122200,1094192040,2725,2725,2725,2725,336
20240109,122100,1093276440,2725,2725,2725,2725,12
20240109,122000,1093243740,2725,2730,2730,2725,48
20240109,121900,1093112900,2730,2725,2730,2725,20
20240109,121800,1093058370,2725,2725,2725,2725,300
20240109,121700,1092240870,2730,2730,2730,2730,0
20240109,121600,1092240870,2730,2730,2730,2730,0
20240109,121500,1092240870,2730,2730,2730,2730,11
20240109,121400,1092210840,2725,2730,2730,2725,1992
20240109,121300,1086782635,2730,2730,2730,2725,20
20240109,121200,1086728055,2735,2730,2735,2725,111
20240109,121100,1086425520,2735,2725,2735,2720,1001
20240109,121000,1083701275,2735,2725,2735,2725,401
20240109,120900,1082608540,2735,2730,2735,2730,534
20240109,120800,1081148300,2730,2725,2730,2725,110
20240109,120700,1080848140,2725,2720,2725,2720,481
20240109,120600,1079537520,2725,2725,2725,2725,227
20240109,120500,1078918945,2725,2725,2730,2725,52
20240109,120400,1078777240,2725,2725,2730,2725,1145
20240109,120300,1075657105,2735,2725,2735,2725,1089
20240109,120200,1072689560,2725,2730,2730,2725,4965
20240109,120100,1059144100,2730,2730,2730,2730,29
20240109,120000,1059064930,2740,2730,2740,2730,1523
20240109,115900,1054907130,2740,2740,2740,2740,1100
20240109,115800,1051893130,2740,2740,2740,2730,593
20240109,115700,1050269280,2740,2735,2740,2735,1169
20240109,115600,1047072060,2735,2735,2735,2730,1964
20240109,115500,1041703020,2730,2730,2730,2730,4
20240109,115400,1041692100,2735,2735,2735,2735,356
20240109,115300,1040718440,2740,2730,2740,2730,1284
20240109,115200,1037206660,2740,2740,2740,2735,1483
20240109,115100,1033145250,2740,2735,2740,2735,700
20240109,115000,1031229745,2735,2730,2735,2730,3249
20240109,114900,1022345910,2735,2735,2740,2730,4455
20240109,114800,1010163490,2740,2740,2740,2735,3090
20240109,114700,1001707330,2740,2745,2745,2735,24
20240109,114600,1001641570,2735,2740,2745,2735,5506
20240109,114500,986553480,2745,2745,2745,2740,1617
20240109,114400,982116315,2740,2740,2740,2735,8447
20240109,114300,958972465,2740,2740,2740,2735,24
20240109,114200,958906785,2735,2740,2740,2735,138
20240109,114100,958529300,2740,2730,2740,2725,14540
20240109,114000,918812330,2730,2725,2730,2725,52
20240109,113900,918670500,2730,2725,2730,2720,585
20240109,113800,917074930,2730,2725,2730,2725,127
20240109,113700,916728850,2730,2725,2730,2725,1249
20240109,113600,913325320,2725,2730,2730,2725,2196
20240109,113500,907335370,2730,2730,2730,2730,403
20240109,113400,906235180,2735,2735,2740,2735,1287
20240109,113300,902715220,2740,2740,2740,2735,2114
20240109,113200,896928415,2740,2740,2740,2740,198
20240109,113100,896385895,2740,2745,2745,2740,2938
20240109,113000,888335225,2745,2725,2745,2725,51271
20240109,112900,748221795,2725,2725,2725,2725,95
20240109,112800,747962920,2715,2725,2725,2715,210
20240109,112700,747392710,2725,2720,2725,2720,5018
20240109,112600,733743725,2715,2715,2715,2715,1537
20240109,112500,729570770,2715,2715,2715,2715,15
20240109,112400,729530045,2715,2715,2715,2715,1849
20240109,112300,724510010,2715,2720,2720,2715,2021
20240109,112200,719013140,2720,2715,2720,2715,51
20240109,112100,718874670,2720,2720,2720,2715,1611
20240109,112000,714493775,2720,2720,2720,2715,16
20240109,111900,714450270,2720,2720,2720,2720,0
20240109,111800,714450270,2720,2715,2720,2715,50
20240109,111700,714314515,2710,2715,2715,2710,28
20240109,111600,714238630,2710,2715,2720,2710,2391
20240109,111500,707739650,2715,2715,2715,2715,194
20240109,111400,707212940,2715,2715,2715,2715,1927
20240109,111300,701981135,2710,2715,2715,2710,2200
20240109,111200,696009135,2715,2710,2715,2710,1028
20240109,111100,693223145,2705,2705,2705,2705,50
20240109,111000,693087895,2710,2705,2715,2705,161
20240109,110900,692651630,2715,2715,2715,2705,975
20240109,110800,690013835,2700,2715,2715,2700,3989
20240109,110700,679237405,2715,2715,2715,2710,141
20240109,110600,678855240,2720,2720,2720,2720,0
20240109,110500,678855240,2720,2710,2720,2710,6
20240109,110400,678838970,2720,2720,2720,2720,0
20240109,110300,678838970,2720,2705,2720,2705,2001
20240109,110200,673426250,2705,2710,2710,2705,100
20240109,110100,673155740,2720,2720,2720,2720,1110
20240109,110000,670136540,2720,2720,2720,2720,1
20240109,105900,670133820,2720,2720,2720,2720,1
20240109,105800,670131100,2705,2720,2720,2705,5854
20240109,105700,654264790,2720,2720,2720,2720,0
20240109,105600,654264790,2720,2715,2720,2715,431
20240109,105500,653093710,2715,2715,2720,2715,299
20240109,105400,652281920,2720,2715,2720,2715,194
20240109,105300,651754990,2720,2720,2720,2715,394
20240109,105200,650685260,2715,2715,2720,2715,650
20240109,105100,648920250,2715,2715,2715,2710,3315
20240109,105000,639920045,2715,2715,2715,2715,246
20240109,104900,639252155,2715,2715,2715,2715,0
20240109,104800,639252155,2715,2710,2715,2710,2
20240109,104700,639246730,2710,2710,2710,2710,1
20240109,104600,639244020,2710,2710,2710,2705,2891
20240109,104500,631413290,2710,2705,2710,2705,3530
20240109,104400,621864565,2710,2715,2715,2710,1734
20240109,104300,617164425,2715,2715,2715,2710,989
20240109,104200,614481230,2715,2710,2715,2710,101
20240109,104100,614207515,2710,2710,2710,2710,2
20240109,104000,614202095,2715,2715,2715,2715,90
20240109,103900,613957745,2715,2720,2720,2715,2384
20240109,103800,607475185,2715,2715,2715,2715,344
20240109,103700,606541225,2720,2715,2720,2715,2981
20240109,103600,598447805,2720,2720,2720,2720,0
20240109,103500,598447805,2720,2720,2720,2720,0
20240109,103400,598447805,2720,2720,2720,2720,0
20240109,103300,598447805,2720,2715,2720,2715,201
20240109,103200,597902085,2715,2720,2720,2715,2461
20240109,103100,591210690,2720,2720,2720,2720,8
20240109,103000,591188930,2720,2720,2720,2720,298
20240109,102900,590378370,2720,2720,2725,2720,117
20240109,102800,590060125,2725,2720,2725,2720,1465
20240109,102700,586068115,2725,2720,2725,2720,2477
20240109,102600,579330440,2720,2725,2725,2720,80
20240109,102500,579112640,2725,2720,2725,2720,468
20240109,102400,577839630,2720,2725,2725,2720,84
20240109,102300,577611145,2720,2720,2720,2720,1002
20240109,102200,574885705,2720,2720,2720,2720,1293
20240109,102100,571368745,2720,2725,2725,2720,2512
20240109,102000,564536095,2720,2715,2720,2715,1538
20240109,101900,560357325,2715,2720,2720,2715,3205
20240109,101800,551650475,2720,2725,2725,2720,658
20240109,101700,549859070,2725,2720,2725,2720,1608
20240109,101600,545482805,2720,2720,2720,2720,3157
20240109,101500,536895765,2715,2720,2720,2715,183
20240109,101400,536398590,2715,2715,2715,2715,3373
20240109,101300,527240895,2710,2715,2715,2710,1615
20240109,101200,522864240,2715,2710,2715,2710,2550
20240109,101100,515952240,2715,2710,2715,2710,1001
20240109,101000,513234530,2715,2710,2715,2710,386
20240109,100900,512188455,2710,2715,2715,2710,213
20240109,100800,511611220,2710,2710,2710,2710,694
20240109,100700,509730480,2710,2710,2710,2710,0
20240109,100600,509730480,2710,2710,2710,2710,581
20240109,100500,508155970,2710,2710,2715,2710,767
20240109,100400,506077385,2710,2710,2715,2710,36
20240109,100300,505979775,2710,2710,2710,2710,2017
20240109,100200,500513705,2715,2710,2715,2710,1001
20240109,100100,497800990,2710,2710,2710,2710,384
20240109,100000,496760350,2710,2715,2715,2710,1138
20240109,095900,493676345,2710,2710,2710,2705,1560
20240109,095800,489451185,2710,2710,2710,2710,121
20240109,095700,489123275,2710,2710,2710,2705,51
20240109,095600,488985265,2710,2705,2710,2705,501
20240109,095500,487630055,2705,2705,2705,2705,1327
20240109,095400,484040520,2705,2710,2710,2705,170
20240109,095300,483580320,2710,2715,2715,2710,9
20240109,095200,483555905,2715,2715,2715,2715,1
20240109,095100,483553190,2705,2715,2715,2705,821
20240109,095000,481332135,2715,2715,2715,2705,595
20240109,094900,479721710,2715,2715,2715,2715,0
20240109,094800,479721710,2715,2705,2715,2705,1570
20240109,094700,475474815,2715,2715,2715,2710,615
20240109,094600,473807110,2715,2700,2715,2700,395
20240109,094500,472740480,2700,2715,2715,2700,1628
20240109,094400,468344860,2715,2700,2715,2700,303
20240109,094300,467526670,2700,2710,2710,2700,21248
20240109,094200,410115320,2715,2710,2715,2710,3406
20240109,094100,400884875,2715,2710,2715,2710,472
20240109,094000,399605395,2715,2715,2715,2715,0
20240109,093900,399605395,2715,2725,2725,2715,3406
20240109,093800,390350885,2725,2725,2725,2720,2252
20240109,093700,384222990,2725,2725,2725,2715,572
20240109,093600,382669275,2725,2725,2725,2725,1
20240109,093500,382666550,2715,2720,2725,2715,2102
20240109,093400,376954390,2725,2725,2725,2725,52
20240109,093300,376812690,2730,2730,2730,2730,1453
20240109,093200,372846000,2720,2730,2730,2720,2141
20240109,093100,367019195,2730,2735,2735,2725,3569
20240109,093000,357284130,2730,2730,2735,2725,4575
20240109,092900,344801075,2730,2730,2735,2725,1729
20240109,092800,340083460,2730,2725,2730,2725,13805
20240109,092700,302402710,2725,2725,2725,2720,428
20240109,092600,301236465,2725,2725,2725,2725,366
20240109,092500,300239115,2730,2725,2730,2725,3420
20240109,092400,290919595,2720,2725,2725,2720,2191
20240109,092300,284949370,2725,2720,2730,2720,8311
20240109,092200,262311520,2725,2725,2725,2720,113
20240109,092100,262003625,2725,2720,2725,2715,3424
20240109,092000,252689940,2715,2725,2725,2715,310
20240109,091900,251847190,2725,2725,2725,2725,2045
20240109,091800,246274565,2725,2725,2725,2710,151
20240109,091700,245863330,2725,2720,2725,2710,1562
20240109,091600,241619305,2715,2710,2725,2710,9892
20240109,091500,214705370,2720,2710,2720,2710,1835
20240109,091400,209719090,2720,2715,2720,2705,6969
20240109,091300,190814250,2715,2710,2715,2710,4786
20240109,091200,177840335,2715,2710,2715,2710,3050
20240109,091100,169568745,2715,2710,2715,2710,141
20240109,091000,169186430,2715,2705,2715,2705,74
20240109,090900,168986180,2705,2710,2715,2705,1919
20240109,090800,163783270,2710,2715,2715,2710,2248
20240109,090700,157689140,2715,2720,2720,2705,105
20240109,090600,157403595,2720,2720,2720,2720,560
20240109,090500,155880395,2720,2715,2720,2700,13786
20240109,090400,118575605,2715,2720,2725,2715,4136
20240109,090300,107325505,2710,2710,2720,2710,20386
20240109,090200,52017520,2705,2715,2720,2705,10375
20240109,090100,23884855,2715,2715,2720,2710,3613
20240109,090000,14075975,2715,2715,2715,2710,5175