stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,183100,3060192470,5710,5710,5710,5710,8572
20240110,183000,3060192470,5710,5710,5710,5710,0
20240110,182900,3060192470,5710,5710,5710,5710,0
20240110,182800,3060192470,5710,5710,5710,5710,0
20240110,182700,3060192470,5710,5710,5710,5710,0
20240110,182600,3060192470,5710,5710,5710,5710,0
20240110,182500,3060192470,5710,5710,5710,5710,0
20240110,182400,3060192470,5710,5710,5710,5710,0
20240110,182300,3060192470,5710,5710,5710,5710,0
20240110,182200,3060192470,5710,5710,5710,5710,0
20240110,182100,3060192470,5710,5710,5710,5710,0
20240110,182000,3060192470,5710,5710,5710,5710,0
20240110,181900,3060192470,5710,5710,5710,5710,0
20240110,181800,3060192470,5710,5710,5710,5710,0
20240110,181700,3060192470,5710,5710,5710,5710,0
20240110,181600,3060192470,5710,5710,5710,5710,0
20240110,181500,3060192470,5710,5710,5710,5710,0
20240110,181400,3060192470,5710,5710,5710,5710,0
20240110,181300,3060192470,5710,5710,5710,5710,0
20240110,181200,3060192470,5710,5710,5710,5710,0
20240110,181100,3060192470,5710,5710,5710,5710,0
20240110,181000,3060192470,5710,5710,5710,5710,0
20240110,180900,3060192470,5710,5710,5710,5710,0
20240110,180800,3060192470,5710,5710,5710,5710,0
20240110,180700,3060192470,5710,5710,5710,5710,0
20240110,180600,3060192470,5710,5710,5710,5710,0
20240110,180500,3060192470,5710,5710,5710,5710,0
20240110,180400,3060192470,5710,5710,5710,5710,0
20240110,180300,3060192470,5710,5710,5710,5710,0
20240110,180200,3060192470,5710,5710,5710,5710,0
20240110,180100,3060192470,5710,5710,5710,5710,8572
20240110,180000,3060192470,5710,5710,5710,5710,0
20240110,175900,3060192470,5710,5710,5710,5710,0
20240110,175800,3060192470,5710,5710,5710,5710,0
20240110,175700,3060192470,5710,5710,5710,5710,0
20240110,175600,3060192470,5710,5710,5710,5710,0
20240110,175500,3060192470,5710,5710,5710,5710,0
20240110,175400,3060192470,5710,5710,5710,5710,0
20240110,175300,3060192470,5710,5710,5710,5710,0
20240110,175200,3060192470,5710,5710,5710,5710,0
20240110,175100,3060192470,5710,5710,5710,5710,0
20240110,175000,3060192470,5710,5710,5710,5710,0
20240110,174900,3060192470,5710,5710,5710,5710,0
20240110,174800,3060192470,5710,5710,5710,5710,0
20240110,174700,3060192470,5710,5710,5710,5710,0
20240110,174600,3060192470,5710,5710,5710,5710,0
20240110,174500,3060192470,5710,5710,5710,5710,0
20240110,174400,3060192470,5710,5710,5710,5710,0
20240110,174300,3060192470,5710,5710,5710,5710,0
20240110,174200,3060192470,5710,5710,5710,5710,0
20240110,174100,3060192470,5710,5710,5710,5710,0
20240110,174000,3060192470,5710,5710,5710,5710,0
20240110,173900,3060192470,5710,5710,5710,5710,0
20240110,173800,3060192470,5710,5710,5710,5710,0
20240110,173700,3060192470,5710,5710,5710,5710,0
20240110,173600,3060192470,5710,5710,5710,5710,0
20240110,173500,3060192470,5710,5710,5710,5710,0
20240110,173400,3060192470,5710,5710,5710,5710,0
20240110,173300,3060192470,5710,5710,5710,5710,0
20240110,173200,3060192470,5710,5710,5710,5710,0
20240110,173100,3060192470,5710,5710,5710,5710,8572
20240110,173000,3060192470,5710,5710,5710,5710,0
20240110,172900,3060192470,5710,5710,5710,5710,0
20240110,172800,3060192470,5710,5710,5710,5710,0
20240110,172700,3060192470,5710,5710,5710,5710,0
20240110,172600,3060192470,5710,5710,5710,5710,0
20240110,172500,3060192470,5710,5710,5710,5710,0
20240110,172400,3060192470,5710,5710,5710,5710,0
20240110,172300,3060192470,5710,5710,5710,5710,0
20240110,172200,3060192470,5710,5710,5710,5710,0
20240110,172100,3060192470,5710,5710,5710,5710,0
20240110,172000,3060192470,5710,5710,5710,5710,0
20240110,171900,3060192470,5710,5710,5710,5710,0
20240110,171800,3060192470,5710,5710,5710,5710,0
20240110,171700,3060192470,5710,5710,5710,5710,0
20240110,171600,3060192470,5710,5710,5710,5710,0
20240110,171500,3060192470,5710,5710,5710,5710,0
20240110,171400,3060192470,5710,5710,5710,5710,0
20240110,171300,3060192470,5710,5710,5710,5710,0
20240110,171200,3060192470,5710,5710,5710,5710,0
20240110,171100,3060192470,5710,5710,5710,5710,0
20240110,171000,3060192470,5710,5710,5710,5710,0
20240110,170900,3060192470,5710,5710,5710,5710,0
20240110,170800,3060192470,5710,5710,5710,5710,0
20240110,170700,3060192470,5710,5710,5710,5710,0
20240110,170600,3060192470,5710,5710,5710,5710,0
20240110,170500,3060192470,5710,5710,5710,5710,0
20240110,170400,3060192470,5710,5710,5710,5710,0
20240110,170300,3060192470,5710,5710,5710,5710,0
20240110,170200,3060192470,5710,5710,5710,5710,0
20240110,170100,3060192470,5710,5710,5710,5710,8572
20240110,170000,3060192470,5710,5710,5710,5710,0
20240110,165900,3060192470,5710,5710,5710,5710,0
20240110,165800,3060192470,5710,5710,5710,5710,0
20240110,165700,3060192470,5710,5710,5710,5710,0
20240110,165600,3060192470,5710,5710,5710,5710,0
20240110,165500,3060192470,5710,5710,5710,5710,0
20240110,165400,3060192470,5710,5710,5710,5710,0
20240110,165300,3060192470,5710,5710,5710,5710,0
20240110,165200,3060192470,5710,5710,5710,5710,0
20240110,165100,3060192470,5710,5710,5710,5710,0
20240110,165000,3060192470,5710,5710,5710,5710,0
20240110,164900,3060192470,5710,5710,5710,5710,0
20240110,164800,3060192470,5710,5710,5710,5710,0
20240110,164700,3060192470,5710,5710,5710,5710,0
20240110,164600,3060192470,5710,5710,5710,5710,0
20240110,164500,3060192470,5710,5710,5710,5710,0
20240110,164400,3060192470,5710,5710,5710,5710,0
20240110,164300,3060192470,5710,5710,5710,5710,0
20240110,164200,3060192470,5710,5710,5710,5710,0
20240110,164100,3060192470,5710,5710,5710,5710,0
20240110,164000,3060192470,5710,5710,5710,5710,0
20240110,163900,3060192470,5710,5710,5710,5710,0
20240110,163800,3060192470,5710,5710,5710,5710,0
20240110,163700,3060192470,5710,5710,5710,5710,0
20240110,163600,3060192470,5710,5710,5710,5710,0
20240110,163500,3060192470,5710,5710,5710,5710,0
20240110,163400,3060192470,5710,5710,5710,5710,0
20240110,163300,3060192470,5710,5710,5710,5710,0
20240110,163200,3060192470,5710,5710,5710,5710,0
20240110,163100,3060192470,5710,5710,5710,5710,8572
20240110,163000,3060192470,5710,5710,5710,5710,0
20240110,162900,3060192470,5710,5710,5710,5710,0
20240110,162800,3060192470,5710,5710,5710,5710,0
20240110,162700,3060192470,5710,5710,5710,5710,0
20240110,162600,3060192470,5710,5710,5710,5710,0
20240110,162500,3060192470,5710,5710,5710,5710,0
20240110,162400,3060192470,5710,5710,5710,5710,0
20240110,162300,3060192470,5710,5710,5710,5710,0
20240110,162200,3060192470,5710,5710,5710,5710,0
20240110,162100,3060192470,5710,5710,5710,5710,0
20240110,162000,3060192470,5710,5710,5710,5710,0
20240110,161900,3060192470,5710,5710,5710,5710,0
20240110,161800,3060192470,5710,5710,5710,5710,0
20240110,161700,3060192470,5710,5710,5710,5710,0
20240110,161600,3060192470,5710,5710,5710,5710,0
20240110,161500,3060192470,5710,5710,5710,5710,0
20240110,161400,3060192470,5710,5710,5710,5710,0
20240110,161300,3060192470,5710,5710,5710,5710,0
20240110,161200,3060192470,5710,5710,5710,5710,0
20240110,161100,3060192470,5710,5710,5710,5710,0
20240110,161000,3060192470,5710,5710,5710,5710,0
20240110,160900,3060192470,5710,5710,5710,5710,0
20240110,160800,3060192470,5710,5710,5710,5710,0
20240110,160700,3060192470,5710,5710,5710,5710,0
20240110,160600,3060192470,5710,5710,5710,5710,0
20240110,160500,3060192470,5710,5710,5710,5710,0
20240110,160400,3060192470,5710,5710,5710,5710,0
20240110,160300,3060192470,5710,5710,5710,5710,0
20240110,160200,3060192470,5710,5710,5710,5710,0
20240110,160100,3060192470,5710,5710,5710,5710,8572
20240110,160000,3060192470,5710,5710,5710,5710,0
20240110,155900,3060192470,5710,5710,5710,5710,0
20240110,155800,3060192470,5710,5710,5710,5710,0
20240110,155700,3060192470,5710,5710,5710,5710,0
20240110,155600,3060192470,5710,5710,5710,5710,0
20240110,155500,3060192470,5710,5710,5710,5710,0
20240110,155400,3060192470,5710,5710,5710,5710,0
20240110,155300,3060192470,5710,5710,5710,5710,0
20240110,155200,3060192470,5710,5710,5710,5710,0
20240110,155100,3060192470,5710,5710,5710,5710,0
20240110,155000,3060192470,5710,5710,5710,5710,0
20240110,154900,3060192470,5710,5710,5710,5710,0
20240110,154800,3060192470,5710,5710,5710,5710,0
20240110,154700,3060192470,5710,5710,5710,5710,0
20240110,154600,3060192470,5710,5710,5710,5710,0
20240110,154500,3060192470,5710,5710,5710,5710,0
20240110,154400,3060192470,5710,5710,5710,5710,0
20240110,154300,3060192470,5710,5710,5710,5710,0
20240110,154200,3060192470,5710,5710,5710,5710,0
20240110,154100,3060192470,5710,5710,5710,5710,0
20240110,154000,3060192470,5710,5710,5710,5710,0
20240110,153900,3060192470,5710,5710,5710,5710,0
20240110,153800,3060192470,5710,5710,5710,5710,0
20240110,153700,3060192470,5710,5710,5710,5710,0
20240110,153600,3060192470,5710,5710,5710,5710,0
20240110,153500,3060192470,5710,5710,5710,5710,0
20240110,153400,3060192470,5710,5710,5710,5710,0
20240110,153300,3060192470,5710,5710,5710,5710,0
20240110,153200,3060192470,5710,5710,5710,5710,0
20240110,153100,3060192470,5710,5710,5710,5710,8572
20240110,153000,3060192470,5710,5710,5710,5710,8572
20240110,152900,3011246350,5700,5700,5700,5700,0
20240110,152800,3011246350,5700,5700,5700,5700,0
20240110,152700,3011246350,5700,5700,5700,5700,0
20240110,152600,3011246350,5700,5700,5700,5700,0
20240110,152500,3011246350,5700,5700,5700,5700,0
20240110,152400,3011246350,5700,5700,5700,5700,0
20240110,152300,3011246350,5700,5700,5700,5700,0
20240110,152200,3011246350,5700,5700,5700,5700,0
20240110,152100,3011246350,5700,5700,5700,5700,0
20240110,152000,3011246350,5700,5700,5700,5700,0
20240110,151900,3011246350,5700,5690,5700,5660,2094
20240110,151800,2999355550,5710,5680,5710,5680,4112
20240110,151700,2975978400,5710,5710,5710,5680,3493
20240110,151600,2956132030,5710,5710,5710,5710,2
20240110,151500,2956120610,5700,5700,5710,5690,4573
20240110,151400,2930096400,5710,5700,5710,5700,102
20240110,151300,2929514980,5710,5710,5710,5710,112
20240110,151200,2928875460,5710,5700,5710,5700,2736
20240110,151100,2913280250,5700,5700,5700,5690,904
20240110,151000,2908136460,5690,5690,5700,5690,1099
20240110,150900,2901883140,5690,5690,5700,5670,1503
20240110,150800,2893333480,5690,5690,5690,5690,0
20240110,150700,2893333480,5690,5690,5690,5670,542
20240110,150600,2890256100,5690,5690,5690,5690,0
20240110,150500,2890256100,5690,5680,5690,5670,130
20240110,150400,2889518510,5690,5680,5690,5680,18
20240110,150300,2889416100,5690,5680,5700,5680,590
20240110,150200,2886064000,5680,5690,5700,5680,2734
20240110,150100,2870530430,5690,5690,5700,5690,132
20240110,150000,2869779240,5700,5690,5700,5690,269
20240110,145900,2868247450,5690,5690,5700,5680,1728
20240110,145800,2858415260,5680,5680,5680,5680,512
20240110,145700,2855507100,5680,5690,5690,5680,539
20240110,145600,2852445040,5690,5670,5690,5670,1120
20240110,145500,2846087070,5680,5680,5680,5680,35
20240110,145400,2845888270,5680,5680,5680,5680,21
20240110,145300,2845768990,5690,5690,5690,5690,0
20240110,145200,2845768990,5690,5700,5700,5650,3999
20240110,145100,2823110770,5700,5680,5700,5670,1018
20240110,145000,2817330460,5670,5690,5690,5670,1586
20240110,144900,2808325730,5700,5700,5700,5680,4320
20240110,144800,2783766760,5700,5710,5720,5700,4059
20240110,144700,2760615750,5720,5730,5730,5720,2949
20240110,144600,2743744370,5740,5740,5740,5720,2476
20240110,144500,2729556630,5740,5740,5740,5740,0
20240110,144400,2729556630,5740,5730,5740,5730,505
20240110,144300,2726662930,5750,5740,5750,5740,468
20240110,144200,2723976600,5740,5730,5740,5730,43
20240110,144100,2723729800,5750,5750,5750,5730,4
20240110,144000,2723706840,5740,5740,5750,5740,278
20240110,143900,2722111110,5750,5740,5750,5740,60
20240110,143800,2721766140,5750,5740,5750,5740,161
20240110,143700,2720841980,5740,5730,5740,5730,478
20240110,143600,2718103030,5730,5730,5730,5730,1907
20240110,143500,2707175920,5730,5730,5730,5730,117
20240110,143400,2706505510,5730,5730,5730,5720,474
20240110,143300,2703790590,5730,5740,5740,5730,860
20240110,143200,2698862710,5740,5740,5740,5740,663
20240110,143100,2695057090,5740,5740,5740,5740,262
20240110,143000,2693553210,5730,5730,5730,5730,10
20240110,142900,2693495910,5730,5740,5740,5730,1375
20240110,142800,2685614110,5750,5740,5750,5740,19
20240110,142700,2685505040,5730,5730,5730,5730,0
20240110,142600,2685505040,5730,5750,5750,5730,35
20240110,142500,2685304390,5750,5750,5750,5740,71
20240110,142400,2684896330,5750,5750,5750,5750,1
20240110,142300,2684890580,5740,5730,5740,5730,2247
20240110,142200,2672015250,5740,5740,5740,5740,4
20240110,142100,2671992290,5750,5740,5750,5730,2534
20240110,142000,2657468670,5740,5740,5750,5740,247
20240110,141900,2656050880,5740,5750,5750,5740,1846
20240110,141800,2645452180,5740,5750,5750,5740,1160
20240110,141700,2638793480,5740,5750,5750,5740,619
20240110,141600,2635240370,5750,5760,5760,5750,508
20240110,141500,2632319340,5760,5760,5760,5760,1
20240110,141400,2632313580,5750,5760,5760,5750,813
20240110,141300,2627637300,5760,5760,5760,5760,10
20240110,141200,2627579700,5750,5750,5750,5750,334
20240110,141100,2625659200,5760,5760,5760,5750,60
20240110,141000,2625313940,5750,5750,5750,5750,520
20240110,140900,2622323940,5750,5770,5770,5750,160
20240110,140800,2621402670,5770,5770,5770,5770,0
20240110,140700,2621402670,5770,5770,5770,5770,109
20240110,140600,2620773740,5760,5760,5760,5760,2
20240110,140500,2620762220,5760,5760,5760,5760,1
20240110,140400,2620756460,5770,5760,5770,5760,240
20240110,140300,2619372320,5760,5760,5760,5760,1
20240110,140200,2619366560,5750,5740,5750,5740,536
20240110,140100,2616289620,5740,5760,5760,5740,221
20240110,140000,2615016680,5770,5760,5770,5750,1840
20240110,135900,2604436190,5750,5750,5750,5750,578
20240110,135800,2601112690,5770,5770,5770,5770,0
20240110,135700,2601112690,5770,5770,5770,5770,50
20240110,135600,2600824190,5780,5750,5780,5750,101
20240110,135500,2600243410,5750,5780,5780,5750,130
20240110,135400,2599493210,5780,5810,5810,5750,4184
20240110,135300,2575411500,5800,5800,5800,5800,4317
20240110,135200,2550372900,5800,5800,5800,5800,1190
20240110,135100,2543470900,5810,5770,5810,5770,704
20240110,135000,2539402020,5780,5780,5780,5780,466
20240110,134900,2536708540,5780,5790,5800,5780,830
20240110,134800,2531908400,5800,5790,5800,5790,596
20240110,134700,2528451970,5780,5770,5780,5770,121
20240110,134600,2527752670,5780,5780,5780,5780,11
20240110,134500,2527689090,5790,5790,5790,5790,85
20240110,134400,2527196940,5760,5760,5760,5760,683
20240110,134300,2523262860,5760,5770,5770,5760,562
20240110,134200,2520025670,5760,5760,5760,5760,168
20240110,134100,2519057990,5760,5770,5770,5760,259
20240110,134000,2517565840,5770,5760,5770,5760,372
20240110,133900,2515419430,5760,5760,5770,5760,823
20240110,133800,2510678820,5770,5780,5780,5770,342
20240110,133700,2508705180,5770,5780,5780,5770,856
20240110,133600,2503765330,5780,5780,5780,5780,203
20240110,133500,2502591990,5770,5780,5780,5770,457
20240110,133400,2499953530,5780,5780,5780,5780,47
20240110,133300,2499681870,5790,5790,5790,5790,0
20240110,133200,2499681870,5790,5780,5790,5780,46
20240110,133100,2499415540,5780,5780,5780,5780,181
20240110,133000,2498369360,5780,5780,5780,5770,92
20240110,132900,2497837760,5810,5780,5810,5780,61
20240110,132800,2497484600,5780,5780,5810,5780,248
20240110,132700,2496050100,5780,5820,5820,5780,7240
20240110,132600,2454091130,5800,5810,5820,5800,621
20240110,132500,2450483540,5810,5810,5810,5800,2785
20240110,132400,2434325630,5800,5810,5810,5790,1506
20240110,132300,2425587910,5800,5810,5820,5790,4181
20240110,132200,2401306240,5820,5790,5820,5790,5820
20240110,132100,2367465960,5810,5810,5810,5780,4930
20240110,132000,2338874880,5790,5790,5810,5780,4588
20240110,131900,2312278660,5780,5780,5780,5780,722
20240110,131800,2308105500,5760,5770,5780,5760,204
20240110,131700,2306928420,5770,5760,5770,5760,502
20240110,131600,2304036890,5770,5770,5770,5770,65
20240110,131500,2303661840,5770,5770,5770,5770,1368
20240110,131400,2295768480,5760,5770,5770,5760,2
20240110,131300,2295756950,5750,5750,5770,5750,841
20240110,131200,2290921180,5750,5770,5770,5750,1601
20240110,131100,2281711210,5770,5770,5770,5770,8
20240110,131000,2281665050,5770,5770,5770,5770,0
20240110,130900,2281665050,5770,5770,5770,5770,2
20240110,130800,2281653510,5770,5780,5780,5770,126
20240110,130700,2280926130,5770,5770,5780,5770,393
20240110,130600,2278658020,5780,5780,5780,5780,0
20240110,130500,2278658020,5780,5770,5780,5770,75
20240110,130400,2278225260,5780,5780,5790,5780,1208
20240110,130300,2271239020,5790,5780,5790,5780,758
20240110,130200,2266857770,5780,5780,5780,5780,0
20240110,130100,2266857770,5780,5780,5790,5780,719
20240110,130000,2262701940,5780,5780,5780,5780,35
20240110,125900,2262499640,5780,5780,5780,5780,282
20240110,125800,2260869680,5780,5770,5780,5770,18
20240110,125700,2260765810,5760,5760,5760,5750,546
20240110,125600,2257623850,5760,5760,5760,5760,0
20240110,125500,2257623850,5760,5760,5760,5760,0
20240110,125400,2257623850,5760,5750,5760,5750,71
20240110,125300,2257214930,5750,5760,5760,5750,10
20240110,125200,2257157380,5760,5750,5760,5750,147
20240110,125100,2256312070,5750,5760,5760,5750,210
20240110,125000,2255102570,5760,5760,5760,5760,3
20240110,124900,2255085290,5760,5760,5760,5760,1
20240110,124800,2255079530,5740,5740,5750,5740,1882
20240110,124700,2244276490,5750,5760,5760,5750,732
20240110,124600,2240067060,5760,5750,5760,5750,31
20240110,124500,2239888800,5750,5760,5760,5750,1175
20240110,124400,2233132540,5750,5760,5760,5750,42
20240110,124300,2232890640,5760,5760,5770,5760,110
20240110,124200,2232256740,5770,5770,5770,5770,0
20240110,124100,2232256740,5770,5760,5770,5750,61
20240110,124000,2231905660,5770,5770,5770,5770,40
20240110,123900,2231674860,5780,5750,5780,5750,85
20240110,123800,2231185480,5750,5780,5780,5750,688
20240110,123700,2227226930,5780,5760,5780,5760,187
20240110,123600,2226149790,5750,5750,5760,5750,1865
20240110,123500,2215425150,5760,5770,5770,5760,909
20240110,123400,2210189290,5780,5780,5780,5780,0
20240110,123300,2210189290,5780,5760,5780,5750,252
20240110,123200,2208740110,5780,5780,5780,5780,0
20240110,123100,2208740110,5780,5770,5780,5760,1771
20240110,123000,2198538840,5770,5780,5780,5770,420
20240110,122900,2196114020,5780,5780,5780,5780,1
20240110,122800,2196108240,5760,5780,5780,5760,654
20240110,122700,2192334710,5790,5790,5790,5790,0
20240110,122600,2192334710,5790,5790,5790,5790,38
20240110,122500,2192114690,5780,5780,5780,5780,10
20240110,122400,2192056890,5780,5780,5790,5780,157
20240110,122300,2191149420,5800,5800,5800,5800,11
20240110,122200,2191085620,5800,5800,5800,5800,0
20240110,122100,2191085620,5800,5800,5800,5800,1
20240110,122000,2191079820,5800,5800,5800,5800,0
20240110,121900,2191079820,5800,5800,5800,5800,233
20240110,121800,2189728420,5800,5800,5800,5800,0
20240110,121700,2189728420,5800,5800,5800,5800,1
20240110,121600,2189722620,5780,5800,5800,5780,331
20240110,121500,2187806780,5800,5800,5800,5800,42
20240110,121400,2187563180,5800,5800,5800,5800,1
20240110,121300,2187557380,5800,5800,5800,5800,1375
20240110,121200,2179582380,5810,5810,5810,5810,1311
20240110,121100,2171965470,5810,5790,5810,5790,3786
20240110,121000,2150007860,5790,5790,5790,5790,201
20240110,120900,2148844070,5790,5780,5790,5780,431
20240110,120800,2146352880,5790,5790,5790,5790,574
20240110,120700,2143029420,5790,5790,5790,5790,20
20240110,120600,2142913620,5790,5790,5790,5790,1
20240110,120500,2142907830,5800,5800,5800,5800,42
20240110,120400,2142664230,5800,5790,5800,5790,520
20240110,120300,2139653200,5790,5780,5790,5780,1113
20240110,120200,2133219440,5780,5780,5780,5770,2255
20240110,120100,2120186040,5780,5780,5780,5780,119
20240110,120000,2119498220,5780,5770,5780,5770,69
20240110,115900,2119099460,5780,5770,5780,5770,7
20240110,115800,2119059050,5780,5770,5780,5770,33
20240110,115700,2118868360,5780,5780,5780,5770,38
20240110,115600,2118649070,5770,5780,5780,5770,7
20240110,115500,2118608670,5770,5760,5770,5760,514
20240110,115400,2115645390,5770,5770,5770,5760,35
20240110,115300,2115443490,5780,5770,5780,5770,320
20240110,115200,2113594080,5770,5770,5770,5760,19
20240110,115100,2113484500,5770,5780,5780,5770,10
20240110,115000,2113426790,5760,5770,5780,5760,496
20240110,114900,2110566150,5770,5770,5780,5770,845
20240110,114800,2105690310,5770,5760,5770,5760,229
20240110,114700,2104369030,5770,5760,5770,5760,25
20240110,114600,2104224830,5770,5770,5770,5760,8
20240110,114500,2104178720,5770,5760,5770,5760,130
20240110,114400,2103429070,5760,5750,5760,5750,68
20240110,114300,2103037450,5750,5760,5760,5750,7
20240110,114200,2102997190,5750,5750,5760,5750,11
20240110,114100,2102933930,5760,5750,5760,5750,76
20240110,114000,2102496920,5760,5760,5760,5750,107
20240110,113900,2101880650,5750,5750,5750,5750,1015
20240110,113800,2096044400,5750,5760,5760,5750,17
20240110,113700,2095946610,5760,5770,5770,5750,362
20240110,113600,2093864590,5760,5750,5780,5750,229
20240110,113500,2092545510,5760,5760,5770,5750,1444
20240110,113400,2084235880,5770,5770,5770,5760,158
20240110,113300,2083325630,5760,5770,5770,5760,386
20240110,113200,2081102230,5760,5760,5760,5760,7
20240110,113100,2081061910,5760,5770,5770,5760,7
20240110,113000,2081021580,5770,5780,5780,5760,1737
20240110,112900,2071008210,5790,5790,5790,5770,385
20240110,112800,2068785060,5780,5780,5790,5780,1607
20240110,112700,2059496590,5790,5790,5790,5780,217
20240110,112600,2058242210,5780,5790,5790,5780,6
20240110,112500,2058207520,5790,5790,5790,5780,192
20240110,112400,2057097640,5780,5780,5780,5780,5
20240110,112300,2057068740,5800,5800,5800,5790,31
20240110,112200,2056889220,5800,5790,5800,5790,558
20240110,112100,2053658130,5790,5810,5810,5790,136
20240110,112000,2052870110,5810,5820,5820,5800,247
20240110,111900,2051435460,5820,5800,5820,5790,2155
20240110,111800,2038907830,5810,5800,5810,5800,102
20240110,111700,2038315960,5810,5830,5830,5800,82
20240110,111600,2037838310,5820,5790,5820,5790,5477
20240110,111500,2005968640,5780,5800,5800,5780,131
20240110,111400,2005210840,5800,5800,5810,5790,857
20240110,111300,2000245120,5810,5810,5810,5800,686
20240110,111200,1996260460,5810,5780,5810,5780,2377
20240110,111100,1982456230,5790,5780,5790,5770,331
20240110,111000,1980543100,5770,5770,5780,5770,245
20240110,110900,1979128350,5780,5770,5780,5760,306
20240110,110800,1977362770,5780,5760,5780,5760,622
20240110,110700,1973777110,5770,5760,5770,5760,19
20240110,110600,1973667630,5770,5760,5770,5760,390
20240110,110500,1971420880,5760,5760,5760,5760,206
20240110,110400,1970234320,5760,5770,5770,5760,6
20240110,110300,1970199750,5770,5760,5770,5750,115
20240110,110200,1969537660,5760,5750,5760,5750,82
20240110,110100,1969065420,5750,5750,5760,5750,2329
20240110,110000,1955673640,5770,5780,5780,5760,2201
20240110,105900,1942995840,5770,5780,5780,5770,1103
20240110,105800,1936631460,5780,5770,5780,5770,168
20240110,105700,1935662090,5770,5770,5770,5770,548
20240110,105600,1932500130,5770,5780,5780,5770,15
20240110,105500,1932413480,5780,5780,5780,5770,612
20240110,105400,1928881720,5780,5780,5780,5780,125
20240110,105300,1928159220,5780,5790,5790,5780,1223
20240110,105200,1921083280,5800,5800,5800,5800,10
20240110,105100,1921025280,5790,5800,5800,5770,1840
20240110,105000,1910389340,5790,5790,5810,5790,184
20240110,104900,1909322480,5790,5790,5790,5790,322
20240110,104800,1907458100,5800,5800,5800,5800,52
20240110,104700,1907156500,5800,5790,5810,5790,291
20240110,104600,1905467840,5790,5790,5790,5790,2684
20240110,104500,1889927480,5800,5800,5800,5800,899
20240110,104400,1884713280,5800,5810,5810,5800,1262
20240110,104300,1877387080,5800,5820,5820,5800,10
20240110,104200,1877328990,5780,5810,5830,5780,2671
20240110,104100,1861800990,5810,5780,5810,5780,5896
20240110,104000,1827654880,5780,5780,5790,5780,1062
20240110,103900,1821509910,5780,5790,5790,5780,796
20240110,103800,1816901120,5800,5790,5800,5790,1069
20240110,103700,1810711110,5790,5780,5800,5780,2244
20240110,103600,1797725890,5780,5780,5780,5780,60
20240110,103500,1797379090,5780,5790,5790,5780,77
20240110,103400,1796933830,5800,5790,5800,5780,1557
20240110,103300,1787923300,5790,5790,5790,5790,126
20240110,103200,1787193760,5800,5790,5800,5790,1443
20240110,103100,1778838780,5790,5780,5790,5780,695
20240110,103000,1774816070,5800,5780,5800,5780,1809
20240110,102900,1764349030,5780,5780,5780,5780,2866
20240110,102800,1747783550,5780,5780,5780,5780,166
20240110,102700,1746824070,5790,5800,5800,5790,26
20240110,102600,1746673520,5780,5770,5780,5770,1005
20240110,102500,1740874560,5770,5800,5800,5770,10567
20240110,102400,1679774150,5800,5800,5810,5800,267
20240110,102300,1678225090,5810,5810,5810,5800,1450
20240110,102200,1669805640,5820,5820,5820,5820,352
20240110,102100,1667757000,5820,5800,5820,5800,1187
20240110,102000,1660868930,5800,5800,5810,5800,1752
20240110,101900,1650707250,5800,5810,5810,5800,610
20240110,101800,1647168890,5810,5820,5820,5810,730
20240110,101700,1642927580,5820,5810,5820,5810,867
20240110,101600,1637889870,5810,5810,5810,5810,234
20240110,101500,1636530330,5810,5810,5810,5810,1524
20240110,101400,1627675890,5810,5820,5830,5810,2042
20240110,101300,1615792430,5820,5830,5830,5820,245
20240110,101200,1614365180,5830,5830,5840,5830,1257
20240110,101100,1607036860,5830,5840,5850,5830,908
20240110,101000,1601729780,5840,5830,5840,5820,1628
20240110,100900,1592231150,5830,5820,5840,5810,724
20240110,100800,1588009910,5810,5800,5820,5800,2880
20240110,100700,1571263460,5800,5800,5800,5800,1562
20240110,100600,1562203860,5810,5810,5820,5810,2317
20240110,100500,1548740310,5820,5820,5820,5810,428
20240110,100400,1546249400,5830,5820,5830,5820,530
20240110,100300,1543164770,5820,5820,5820,5810,2406
20240110,100200,1529174760,5820,5840,5840,5820,1587
20240110,100100,1519917650,5840,5860,5870,5840,4970
20240110,100000,1490836920,5880,5860,5880,5860,1694
20240110,095900,1480901580,5860,5870,5870,5860,1090
20240110,095800,1474512860,5870,5860,5880,5860,5036
20240110,095700,1444946640,5870,5870,5890,5850,9451
20240110,095600,1389341690,5870,5860,5880,5850,10676
20240110,095500,1326685400,5860,5850,5860,5830,5141
20240110,095400,1296623790,5850,5850,5850,5840,2765
20240110,095300,1280455280,5850,5860,5860,5840,1630
20240110,095200,1270911810,5860,5860,5860,5840,6519
20240110,095100,1232737230,5860,5840,5870,5840,10543
20240110,095000,1171002030,5850,5850,5850,5840,1339
20240110,094900,1163168970,5850,5820,5850,5820,3243
20240110,094800,1144253890,5800,5790,5820,5790,1969
20240110,094700,1132827270,5790,5800,5800,5790,1968
20240110,094600,1121430950,5800,5790,5800,5790,300
20240110,094500,1119693940,5790,5800,5800,5790,1254
20240110,094400,1112426330,5800,5820,5820,5800,1354
20240110,094300,1104562330,5820,5850,5850,5820,4264
20240110,094200,1079688230,5850,5830,5850,5820,8573
20240110,094100,1029614650,5830,5830,5840,5820,1280
20240110,094000,1022151470,5830,5820,5840,5820,5798
20240110,093900,988359480,5820,5810,5820,5800,972
20240110,093800,982721360,5810,5790,5810,5780,2133
20240110,093700,970343350,5800,5800,5800,5790,204
20240110,093600,969160200,5800,5780,5800,5780,839
20240110,093500,964296510,5780,5800,5810,5780,5351
20240110,093400,933302560,5800,5810,5820,5800,1339
20240110,093300,925521780,5810,5820,5820,5810,2154
20240110,093200,913000360,5820,5790,5820,5780,4648
20240110,093100,886088510,5780,5790,5790,5770,6276
20240110,093000,849805610,5790,5820,5820,5780,11420
20240110,092900,783667360,5820,5830,5830,5820,5617
20240110,092800,750945890,5830,5810,5840,5810,9434
20240110,092700,695946150,5820,5820,5830,5810,6514
20240110,092600,658053430,5820,5810,5820,5800,4896
20240110,092500,629590990,5810,5810,5820,5780,15390
20240110,092400,540380120,5820,5770,5820,5770,14343
20240110,092300,457103820,5780,5750,5790,5750,11565
20240110,092200,390347910,5750,5730,5750,5730,3908
20240110,092100,367907650,5740,5740,5750,5730,2377
20240110,092000,354265160,5730,5720,5740,5720,4371
20240110,091900,329217760,5710,5720,5720,5710,743
20240110,091800,324968370,5720,5720,5730,5710,1711
20240110,091700,315176930,5720,5700,5720,5700,1297
20240110,091600,307769640,5700,5690,5730,5690,10073
20240110,091500,250294580,5690,5700,5700,5690,1017
20240110,091400,244505990,5700,5690,5700,5680,1341
20240110,091300,236885390,5690,5690,5690,5680,1442
20240110,091200,228680760,5690,5690,5700,5690,572
20240110,091100,225425180,5690,5690,5700,5680,9837
20240110,091000,169452130,5690,5670,5690,5670,1676
20240110,090900,159935390,5670,5680,5680,5670,1328
20240110,090800,152402870,5680,5680,5680,5660,785
20240110,090700,147944270,5680,5650,5680,5650,3361
20240110,090600,128917110,5650,5660,5660,5650,1032
20240110,090500,123081320,5660,5670,5670,5660,278
20240110,090400,121506070,5670,5640,5670,5640,422
20240110,090300,119125960,5640,5670,5670,5640,3566
20240110,090200,98984790,5670,5670,5700,5670,1967
20240110,090100,87802320,5690,5640,5690,5640,3801
20240110,090000,66259940,5640,5620,5640,5610,11280