stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185600,4595127800,2910,2910,2910,2910,23252
20240116,185500,4595127800,2910,2910,2910,2910,0
20240116,185400,4595127800,2910,2910,2910,2910,0
20240116,185300,4595127800,2910,2910,2910,2910,0
20240116,185200,4595127800,2910,2910,2910,2910,0
20240116,185100,4595127800,2910,2910,2910,2910,0
20240116,185000,4595127800,2910,2910,2910,2910,0
20240116,184900,4595127800,2910,2910,2910,2910,0
20240116,184800,4595127800,2910,2910,2910,2910,0
20240116,184700,4595127800,2910,2910,2910,2910,0
20240116,184600,4595127800,2910,2910,2910,2910,0
20240116,184500,4595127800,2910,2910,2910,2910,0
20240116,184400,4595127800,2910,2910,2910,2910,0
20240116,184300,4595127800,2910,2910,2910,2910,0
20240116,184200,4595127800,2910,2910,2910,2910,0
20240116,184100,4595127800,2910,2910,2910,2910,0
20240116,184000,4595127800,2910,2910,2910,2910,0
20240116,183900,4595127800,2910,2910,2910,2910,0
20240116,183800,4595127800,2910,2910,2910,2910,0
20240116,183700,4595127800,2910,2910,2910,2910,0
20240116,183600,4595127800,2910,2910,2910,2910,0
20240116,183500,4595127800,2910,2910,2910,2910,0
20240116,183400,4595127800,2910,2910,2910,2910,0
20240116,183300,4595127800,2910,2910,2910,2910,0
20240116,183200,4595127800,2910,2910,2910,2910,0
20240116,183100,4595127800,2910,2910,2910,2910,0
20240116,183000,4595127800,2910,2910,2910,2910,0
20240116,182900,4595127800,2910,2910,2910,2910,0
20240116,182800,4595127800,2910,2910,2910,2910,0
20240116,182700,4595127800,2910,2910,2910,2910,0
20240116,182600,4595127800,2910,2910,2910,2910,23252
20240116,182500,4595127800,2910,2910,2910,2910,0
20240116,182400,4595127800,2910,2910,2910,2910,0
20240116,182300,4595127800,2910,2910,2910,2910,0
20240116,182200,4595127800,2910,2910,2910,2910,0
20240116,182100,4595127800,2910,2910,2910,2910,0
20240116,182000,4595127800,2910,2910,2910,2910,0
20240116,181900,4595127800,2910,2910,2910,2910,0
20240116,181800,4595127800,2910,2910,2910,2910,0
20240116,181700,4595127800,2910,2910,2910,2910,0
20240116,181600,4595127800,2910,2910,2910,2910,0
20240116,181500,4595127800,2910,2910,2910,2910,0
20240116,181400,4595127800,2910,2910,2910,2910,0
20240116,181300,4595127800,2910,2910,2910,2910,0
20240116,181200,4595127800,2910,2910,2910,2910,0
20240116,181100,4595127800,2910,2910,2910,2910,0
20240116,181000,4595127800,2910,2910,2910,2910,0
20240116,180900,4595127800,2910,2910,2910,2910,0
20240116,180800,4595127800,2910,2910,2910,2910,0
20240116,180700,4595127800,2910,2910,2910,2910,0
20240116,180600,4595127800,2910,2910,2910,2910,0
20240116,180500,4595127800,2910,2910,2910,2910,0
20240116,180400,4595127800,2910,2910,2910,2910,0
20240116,180300,4595127800,2910,2910,2910,2910,0
20240116,180200,4595127800,2910,2910,2910,2910,0
20240116,180100,4595127800,2910,2910,2910,2910,0
20240116,180000,4595127800,2910,2910,2910,2910,0
20240116,175900,4595127800,2910,2910,2910,2910,0
20240116,175800,4595127800,2910,2910,2910,2910,0
20240116,175700,4595127800,2910,2910,2910,2910,0
20240116,175600,4595127800,2910,2910,2910,2910,23252
20240116,175500,4595127800,2910,2910,2910,2910,0
20240116,175400,4595127800,2910,2910,2910,2910,0
20240116,175300,4595127800,2910,2910,2910,2910,0
20240116,175200,4595127800,2910,2910,2910,2910,0
20240116,175100,4595127800,2910,2910,2910,2910,0
20240116,175000,4595127800,2910,2910,2910,2910,0
20240116,174900,4595127800,2910,2910,2910,2910,0
20240116,174800,4595127800,2910,2910,2910,2910,0
20240116,174700,4595127800,2910,2910,2910,2910,0
20240116,174600,4595127800,2910,2910,2910,2910,0
20240116,174500,4595127800,2910,2910,2910,2910,0
20240116,174400,4595127800,2910,2910,2910,2910,0
20240116,174300,4595127800,2910,2910,2910,2910,0
20240116,174200,4595127800,2910,2910,2910,2910,0
20240116,174100,4595127800,2910,2910,2910,2910,0
20240116,174000,4595127800,2910,2910,2910,2910,0
20240116,173900,4595127800,2910,2910,2910,2910,0
20240116,173800,4595127800,2910,2910,2910,2910,0
20240116,173700,4595127800,2910,2910,2910,2910,0
20240116,173600,4595127800,2910,2910,2910,2910,0
20240116,173500,4595127800,2910,2910,2910,2910,0
20240116,173400,4595127800,2910,2910,2910,2910,0
20240116,173300,4595127800,2910,2910,2910,2910,0
20240116,173200,4595127800,2910,2910,2910,2910,0
20240116,173100,4595127800,2910,2910,2910,2910,0
20240116,173000,4595127800,2910,2910,2910,2910,0
20240116,172900,4595127800,2910,2910,2910,2910,0
20240116,172800,4595127800,2910,2910,2910,2910,0
20240116,172700,4595127800,2910,2910,2910,2910,0
20240116,172600,4595127800,2910,2910,2910,2910,23252
20240116,172500,4595127800,2910,2910,2910,2910,0
20240116,172400,4595127800,2910,2910,2910,2910,0
20240116,172300,4595127800,2910,2910,2910,2910,0
20240116,172200,4595127800,2910,2910,2910,2910,0
20240116,172100,4595127800,2910,2910,2910,2910,0
20240116,172000,4595127800,2910,2910,2910,2910,0
20240116,171900,4595127800,2910,2910,2910,2910,0
20240116,171800,4595127800,2910,2910,2910,2910,0
20240116,171700,4595127800,2910,2910,2910,2910,0
20240116,171600,4595127800,2910,2910,2910,2910,0
20240116,171500,4595127800,2910,2910,2910,2910,0
20240116,171400,4595127800,2910,2910,2910,2910,0
20240116,171300,4595127800,2910,2910,2910,2910,0
20240116,171200,4595127800,2910,2910,2910,2910,0
20240116,171100,4595127800,2910,2910,2910,2910,0
20240116,171000,4595127800,2910,2910,2910,2910,0
20240116,170900,4595127800,2910,2910,2910,2910,0
20240116,170800,4595127800,2910,2910,2910,2910,0
20240116,170700,4595127800,2910,2910,2910,2910,0
20240116,170600,4595127800,2910,2910,2910,2910,0
20240116,170500,4595127800,2910,2910,2910,2910,0
20240116,170400,4595127800,2910,2910,2910,2910,0
20240116,170300,4595127800,2910,2910,2910,2910,0
20240116,170200,4595127800,2910,2910,2910,2910,0
20240116,170100,4595127800,2910,2910,2910,2910,0
20240116,170000,4595127800,2910,2910,2910,2910,0
20240116,165900,4595127800,2910,2910,2910,2910,0
20240116,165800,4595127800,2910,2910,2910,2910,0
20240116,165700,4595127800,2910,2910,2910,2910,0
20240116,165600,4595127800,2910,2910,2910,2910,23252
20240116,165500,4595127800,2910,2910,2910,2910,0
20240116,165400,4595127800,2910,2910,2910,2910,0
20240116,165300,4595127800,2910,2910,2910,2910,0
20240116,165200,4595127800,2910,2910,2910,2910,0
20240116,165100,4595127800,2910,2910,2910,2910,0
20240116,165000,4595127800,2910,2910,2910,2910,0
20240116,164900,4595127800,2910,2910,2910,2910,0
20240116,164800,4595127800,2910,2910,2910,2910,0
20240116,164700,4595127800,2910,2910,2910,2910,0
20240116,164600,4595127800,2910,2910,2910,2910,0
20240116,164500,4595127800,2910,2910,2910,2910,0
20240116,164400,4595127800,2910,2910,2910,2910,0
20240116,164300,4595127800,2910,2910,2910,2910,0
20240116,164200,4595127800,2910,2910,2910,2910,0
20240116,164100,4595127800,2910,2910,2910,2910,0
20240116,164000,4595127800,2910,2910,2910,2910,0
20240116,163900,4595127800,2910,2910,2910,2910,0
20240116,163800,4595127800,2910,2910,2910,2910,0
20240116,163700,4595127800,2910,2910,2910,2910,0
20240116,163600,4595127800,2910,2910,2910,2910,0
20240116,163500,4595127800,2910,2910,2910,2910,0
20240116,163400,4595127800,2910,2910,2910,2910,0
20240116,163300,4595127800,2910,2910,2910,2910,0
20240116,163200,4595127800,2910,2910,2910,2910,0
20240116,163100,4595127800,2910,2910,2910,2910,0
20240116,163000,4595127800,2910,2910,2910,2910,0
20240116,162900,4595127800,2910,2910,2910,2910,0
20240116,162800,4595127800,2910,2910,2910,2910,0
20240116,162700,4595127800,2910,2910,2910,2910,0
20240116,162600,4595127800,2910,2910,2910,2910,23252
20240116,162500,4595127800,2910,2910,2910,2910,0
20240116,162400,4595127800,2910,2910,2910,2910,0
20240116,162300,4595127800,2910,2910,2910,2910,0
20240116,162200,4595127800,2910,2910,2910,2910,0
20240116,162100,4595127800,2910,2910,2910,2910,0
20240116,162000,4595127800,2910,2910,2910,2910,0
20240116,161900,4595127800,2910,2910,2910,2910,0
20240116,161800,4595127800,2910,2910,2910,2910,0
20240116,161700,4595127800,2910,2910,2910,2910,0
20240116,161600,4595127800,2910,2910,2910,2910,0
20240116,161500,4595127800,2910,2910,2910,2910,0
20240116,161400,4595127800,2910,2910,2910,2910,0
20240116,161300,4595127800,2910,2910,2910,2910,0
20240116,161200,4595127800,2910,2910,2910,2910,0
20240116,161100,4595127800,2910,2910,2910,2910,0
20240116,161000,4595127800,2910,2910,2910,2910,0
20240116,160900,4595127800,2910,2910,2910,2910,0
20240116,160800,4595127800,2910,2910,2910,2910,0
20240116,160700,4595127800,2910,2910,2910,2910,0
20240116,160600,4595127800,2910,2910,2910,2910,0
20240116,160500,4595127800,2910,2910,2910,2910,0
20240116,160400,4595127800,2910,2910,2910,2910,0
20240116,160300,4595127800,2910,2910,2910,2910,0
20240116,160200,4595127800,2910,2910,2910,2910,0
20240116,160100,4595127800,2910,2910,2910,2910,0
20240116,160000,4595127800,2910,2910,2910,2910,0
20240116,155900,4595127800,2910,2910,2910,2910,0
20240116,155800,4595127800,2910,2910,2910,2910,0
20240116,155700,4595127800,2910,2910,2910,2910,0
20240116,155600,4595127800,2910,2910,2910,2910,23252
20240116,155500,4595127800,2910,2910,2910,2910,0
20240116,155400,4595127800,2910,2910,2910,2910,0
20240116,155300,4595127800,2910,2910,2910,2910,0
20240116,155200,4595127800,2910,2910,2910,2910,0
20240116,155100,4595127800,2910,2910,2910,2910,0
20240116,155000,4595127800,2910,2910,2910,2910,0
20240116,154900,4595127800,2910,2910,2910,2910,0
20240116,154800,4595127800,2910,2910,2910,2910,0
20240116,154700,4595127800,2910,2910,2910,2910,0
20240116,154600,4595127800,2910,2910,2910,2910,0
20240116,154500,4595127800,2910,2910,2910,2910,0
20240116,154400,4595127800,2910,2910,2910,2910,0
20240116,154300,4595127800,2910,2910,2910,2910,0
20240116,154200,4595127800,2910,2910,2910,2910,0
20240116,154100,4595127800,2910,2910,2910,2910,0
20240116,154000,4595127800,2910,2910,2910,2910,0
20240116,153900,4595127800,2910,2910,2910,2910,0
20240116,153800,4595127800,2910,2910,2910,2910,0
20240116,153700,4595127800,2910,2910,2910,2910,0
20240116,153600,4595127800,2910,2910,2910,2910,0
20240116,153500,4595127800,2910,2910,2910,2910,0
20240116,153400,4595127800,2910,2910,2910,2910,0
20240116,153300,4595127800,2910,2910,2910,2910,0
20240116,153200,4595127800,2910,2910,2910,2910,0
20240116,153100,4595127800,2910,2910,2910,2910,0
20240116,153000,4595127800,2910,2910,2910,2910,23252
20240116,152900,4527464480,2910,2910,2910,2910,0
20240116,152800,4527464480,2910,2910,2910,2910,0
20240116,152700,4527464480,2910,2910,2910,2910,0
20240116,152600,4527464480,2910,2910,2910,2910,0
20240116,152500,4527464480,2910,2910,2910,2910,0
20240116,152400,4527464480,2910,2910,2910,2910,0
20240116,152300,4527464480,2910,2910,2910,2910,0
20240116,152200,4527464480,2910,2910,2910,2910,0
20240116,152100,4527464480,2910,2910,2910,2910,0
20240116,152000,4527464480,2910,2910,2910,2910,0
20240116,151900,4527464480,2910,2910,2915,2900,1351
20240116,151800,4523537030,2920,2920,2925,2905,5471
20240116,151700,4507567285,2920,2900,2920,2895,6792
20240116,151600,4487782400,2900,2900,2900,2895,856
20240116,151500,4485303235,2895,2895,2895,2890,1658
20240116,151400,4480503375,2890,2885,2895,2885,2499
20240116,151300,4473279310,2880,2880,2885,2880,4245
20240116,151200,4461036250,2880,2885,2885,2880,1864
20240116,151100,4455667770,2880,2880,2885,2880,4241
20240116,151000,4443451355,2885,2870,2885,2870,1813
20240116,150900,4438229575,2870,2875,2875,2870,2477
20240116,150800,4431109010,2880,2880,2880,2875,2746
20240116,150700,4423213910,2880,2880,2880,2880,23
20240116,150600,4423147670,2880,2880,2880,2880,22
20240116,150500,4423084310,2875,2875,2875,2875,217
20240116,150400,4422460435,2875,2875,2880,2875,2179
20240116,150300,4416194935,2875,2885,2885,2875,1062
20240116,150200,4413136415,2885,2880,2885,2880,2034
20240116,150100,4407276620,2880,2880,2880,2880,1852
20240116,150000,4401942860,2880,2885,2885,2880,1214
20240116,145900,4398441500,2885,2885,2885,2885,53
20240116,145800,4398288595,2880,2890,2890,2880,5949
20240116,145700,4381122160,2890,2885,2890,2885,2667
20240116,145600,4373424295,2885,2880,2885,2875,970
20240116,145500,4370630185,2880,2885,2885,2880,1354
20240116,145400,4366730660,2880,2880,2885,2880,665
20240116,145300,4364812210,2885,2885,2885,2885,682
20240116,145200,4362844640,2885,2880,2885,2880,655
20240116,145100,4360957990,2880,2880,2885,2880,1183
20240116,145000,4357545695,2880,2880,2880,2880,428
20240116,144900,4356313055,2880,2880,2880,2880,0
20240116,144800,4356313055,2880,2880,2885,2880,704
20240116,144700,4354285285,2885,2875,2885,2870,1560
20240116,144600,4349795060,2870,2875,2880,2870,2209
20240116,144500,4343451010,2880,2880,2880,2880,0
20240116,144400,4343451010,2880,2880,2880,2880,50
20240116,144300,4343307010,2880,2880,2880,2870,2379
20240116,144200,4336468595,2875,2875,2875,2875,315
20240116,144100,4335562970,2875,2875,2875,2875,279
20240116,144000,4334760845,2870,2870,2875,2870,1049
20240116,143900,4331745010,2870,2870,2870,2870,45
20240116,143800,4331615860,2865,2865,2865,2860,197
20240116,143700,4331051460,2865,2860,2865,2860,107
20240116,143600,4330745405,2865,2865,2865,2860,1962
20240116,143500,4325127780,2865,2870,2875,2865,3323
20240116,143400,4315605855,2865,2865,2865,2865,0
20240116,143300,4315605855,2865,2870,2870,2865,934
20240116,143200,4312929935,2865,2865,2865,2865,0
20240116,143100,4312929935,2865,2870,2870,2865,810
20240116,143000,4310608785,2870,2870,2870,2870,1250
20240116,142900,4307021285,2880,2880,2880,2880,345
20240116,142800,4306027685,2880,2875,2880,2870,574
20240116,142700,4304377540,2880,2880,2880,2880,116
20240116,142600,4304043460,2880,2875,2880,2875,4387
20240116,142500,4291416340,2880,2880,2880,2880,13
20240116,142400,4291378900,2880,2880,2880,2880,3
20240116,142300,4291370260,2875,2880,2880,2875,380
20240116,142200,4290275870,2875,2875,2875,2875,998
20240116,142100,4287406620,2875,2870,2875,2870,131
20240116,142000,4287030640,2870,2860,2870,2860,2821
20240116,141900,4278947315,2860,2865,2865,2860,50
20240116,141800,4278804090,2860,2860,2865,2860,1168
20240116,141700,4275463110,2865,2865,2865,2865,201
20240116,141600,4274887245,2865,2860,2865,2860,329
20240116,141500,4273946270,2860,2865,2870,2860,2516
20240116,141400,4266738015,2865,2870,2870,2860,424
20240116,141300,4265523720,2860,2870,2870,2860,401
20240116,141200,4264376850,2860,2870,2870,2860,2023
20240116,141100,4258581025,2870,2870,2870,2870,6019
20240116,141000,4241306495,2870,2870,2870,2870,6
20240116,140900,4241289275,2865,2865,2870,2865,217
20240116,140800,4240667565,2865,2870,2870,2865,638
20240116,140700,4238838655,2865,2865,2865,2860,2227
20240116,140600,4232459330,2865,2865,2870,2860,4473
20240116,140500,4219644190,2870,2875,2875,2870,6938
20240116,140400,4199722825,2875,2875,2875,2875,38
20240116,140300,4199613575,2880,2880,2880,2880,7
20240116,140200,4199593415,2880,2880,2880,2875,35
20240116,140100,4199492715,2880,2880,2880,2880,149
20240116,140000,4199063595,2880,2885,2885,2880,4238
20240116,135900,4186837015,2890,2890,2890,2890,847
20240116,135800,4184389185,2890,2890,2890,2890,406
20240116,135700,4183215845,2890,2890,2890,2890,588
20240116,135600,4181516525,2890,2885,2890,2885,1649
20240116,135500,4176755200,2885,2880,2885,2880,837
20240116,135400,4174344545,2875,2880,2880,2875,974
20240116,135300,4171544045,2880,2875,2880,2875,34
20240116,135200,4171446145,2875,2870,2875,2870,1464
20240116,135100,4167239115,2870,2865,2870,2860,763
20240116,135000,4165053875,2865,2875,2875,2860,10908
20240116,134900,4133776770,2875,2875,2875,2875,1820
20240116,134800,4128544270,2875,2875,2875,2875,200
20240116,134700,4127969270,2880,2875,2880,2875,1078
20240116,134600,4124869835,2880,2885,2885,2880,1781
20240116,134500,4119740475,2885,2880,2885,2880,362
20240116,134400,4118696160,2885,2880,2885,2880,108
20240116,134300,4118385080,2880,2875,2885,2875,2028
20240116,134200,4112554525,2875,2875,2875,2870,6272
20240116,134100,4094536700,2880,2880,2880,2880,2150
20240116,134000,4088344700,2880,2880,2880,2880,124
20240116,133900,4087987580,2880,2880,2880,2880,222
20240116,133800,4087348220,2885,2885,2885,2885,100
20240116,133700,4087059720,2885,2885,2885,2885,2358
20240116,133600,4080256890,2885,2885,2885,2885,893
20240116,133500,4077680585,2885,2890,2890,2885,2290
20240116,133400,4071073235,2890,2885,2890,2885,3843
20240116,133300,4059982990,2890,2890,2890,2885,13
20240116,133200,4059945470,2890,2890,2890,2880,3815
20240116,133100,4048944020,2895,2895,2895,2895,2
20240116,133000,4048938230,2895,2900,2900,2895,579
20240116,132900,4047260300,2895,2900,2900,2895,34
20240116,132800,4047161835,2900,2900,2900,2900,518
20240116,132700,4045659635,2890,2895,2900,2890,2851
20240116,132600,4037415095,2900,2900,2900,2900,72
20240116,132500,4037206295,2895,2900,2900,2895,43
20240116,132400,4037081730,2900,2900,2900,2900,13
20240116,132300,4037044030,2900,2895,2900,2895,312
20240116,132200,4036140770,2895,2895,2895,2895,300
20240116,132100,4035272270,2895,2900,2900,2895,1001
20240116,132000,4032369375,2900,2900,2900,2900,515
20240116,131900,4030875875,2890,2900,2900,2890,11
20240116,131800,4030844075,2900,2905,2905,2880,21798
20240116,131700,3967866210,2905,2905,2905,2905,463
20240116,131600,3966521195,2905,2905,2905,2900,2552
20240116,131500,3959114355,2905,2905,2905,2905,1602
20240116,131400,3954460545,2905,2905,2905,2905,1591
20240116,131300,3949838690,2905,2910,2910,2905,3924
20240116,131200,3938428440,2920,2925,2925,2915,300
20240116,131100,3937552750,2925,2915,2925,2905,8943
20240116,131000,3911525100,2920,2920,2920,2920,1964
20240116,130900,3905790220,2920,2920,2920,2920,444
20240116,130800,3904493740,2920,2925,2925,2920,427
20240116,130700,3903245265,2925,2920,2925,2920,309
20240116,130600,3902342975,2925,2925,2925,2925,1
20240116,130500,3902340050,2930,2925,2930,2915,5030
20240116,130400,3887672725,2935,2930,2935,2930,791
20240116,130300,3885351690,2930,2935,2935,2930,342
20240116,130200,3884349420,2940,2940,2945,2920,6763
20240116,130100,3864551180,2940,2930,2940,2930,1921
20240116,130000,3858914455,2930,2930,2930,2925,724
20240116,125900,3856795135,2930,2930,2930,2930,237
20240116,125800,3856100725,2930,2930,2930,2930,596
20240116,125700,3854354445,2935,2930,2935,2930,158
20240116,125600,3853891500,2930,2930,2930,2930,611
20240116,125500,3852101270,2930,2930,2930,2930,12
20240116,125400,3852066110,2930,2930,2930,2930,0
20240116,125300,3852066110,2930,2930,2935,2930,3011
20240116,125200,3843241715,2935,2935,2935,2935,3
20240116,125100,3843232910,2930,2930,2930,2930,21
20240116,125000,3843171380,2930,2935,2935,2930,560
20240116,124900,3841528780,2930,2930,2930,2930,1190
20240116,124800,3838042080,2930,2930,2935,2930,2781
20240116,124700,3829892100,2930,2925,2930,2925,3536
20240116,124600,3819547875,2930,2935,2935,2930,714
20240116,124500,3817455850,2930,2930,2930,2930,300
20240116,124400,3816576850,2935,2925,2935,2925,101
20240116,124300,3816281415,2935,2930,2935,2930,101
20240116,124200,3815985345,2920,2920,2920,2920,0
20240116,124100,3815985345,2920,2925,2925,2920,340
20240116,124000,3814992195,2925,2930,2930,2925,3583
20240116,123900,3804499900,2930,2930,2935,2930,1030
20240116,123800,3801481850,2930,2930,2930,2930,2000
20240116,123700,3795621850,2935,2935,2935,2935,91
20240116,123600,3795354765,2925,2930,2940,2925,551
20240116,123500,3793740255,2930,2930,2930,2930,110
20240116,123400,3793417955,2935,2935,2935,2935,8
20240116,123300,3793394475,2935,2935,2935,2935,50
20240116,123200,3793247725,2940,2915,2940,2915,21158
20240116,123100,3731199905,2915,2915,2915,2915,13
20240116,123000,3731162010,2920,2920,2920,2920,52
20240116,122900,3731010170,2920,2915,2920,2915,593
20240116,122800,3729281565,2915,2915,2915,2915,1226
20240116,122700,3725707775,2920,2920,2920,2920,46
20240116,122600,3725573455,2920,2920,2920,2915,359
20240116,122500,3724525230,2915,2915,2915,2915,1402
20240116,122400,3720438400,2915,2915,2915,2915,1
20240116,122300,3720435485,2910,2910,2910,2910,0
20240116,122200,3720435485,2910,2915,2915,2910,1193
20240116,122100,3716960950,2915,2915,2915,2915,500
20240116,122000,3715503450,2920,2920,2920,2915,60
20240116,121900,3715328280,2920,2920,2920,2920,183
20240116,121800,3714793920,2920,2915,2920,2915,349
20240116,121700,3713776470,2915,2915,2920,2910,187
20240116,121600,3713231045,2915,2915,2915,2915,49
20240116,121500,3713088210,2910,2910,2910,2910,528
20240116,121400,3711551730,2915,2915,2915,2915,15
20240116,121300,3711508005,2915,2915,2915,2915,0
20240116,121200,3711508005,2915,2915,2915,2915,39
20240116,121100,3711394320,2915,2910,2915,2910,281
20240116,121000,3710576605,2910,2910,2910,2910,2
20240116,120900,3710570785,2915,2915,2915,2915,140
20240116,120800,3710162685,2920,2920,2920,2920,1
20240116,120700,3710159765,2900,2905,2905,2900,764
20240116,120600,3707941790,2900,2925,2925,2900,20867
20240116,120500,3647343300,2920,2920,2920,2920,0
20240116,120400,3647343300,2920,2920,2920,2920,380
20240116,120300,3646233700,2920,2920,2920,2920,10
20240116,120200,3646204500,2920,2915,2920,2915,1559
20240116,120100,3641653040,2915,2915,2915,2910,107
20240116,120000,3641341210,2910,2905,2910,2905,123
20240116,115900,3640983860,2915,2900,2915,2900,351
20240116,115800,3639960800,2900,2900,2905,2900,2265
20240116,115700,3633386320,2905,2905,2915,2905,2119
20240116,115600,3627230585,2920,2920,2920,2905,3835
20240116,115500,3616047690,2920,2920,2920,2905,217
20240116,115400,3615414870,2905,2920,2920,2905,2286
20240116,115300,3608758665,2920,2935,2935,2920,3853
20240116,115200,3597483315,2935,2920,2950,2915,17959
20240116,115100,3544765755,2920,2905,2920,2905,541
20240116,115000,3543190385,2910,2910,2915,2910,3567
20240116,114900,3532798810,2910,2900,2925,2900,3903
20240116,114800,3521408125,2920,2900,2920,2895,1598
20240116,114700,3516767840,2900,2900,2900,2900,15
20240116,114600,3516724340,2900,2900,2900,2900,14
20240116,114500,3516683740,2905,2900,2910,2900,37
20240116,114400,3516576265,2900,2900,2900,2900,7
20240116,114300,3516555965,2895,2900,2905,2890,1296
20240116,114200,3512797585,2900,2885,2900,2885,41
20240116,114100,3512679045,2890,2890,2890,2885,2194
20240116,114000,3506338420,2890,2885,2890,2880,5508
20240116,113900,3490472380,2885,2885,2885,2885,1722
20240116,113800,3485504410,2885,2885,2885,2885,80
20240116,113700,3485273610,2885,2890,2890,2885,181
20240116,113600,3484750630,2890,2890,2895,2890,20
20240116,113500,3484692805,2890,2890,2890,2885,801
20240116,113400,3482377950,2890,2890,2895,2885,8071
20240116,113300,3459061720,2890,2895,2895,2890,1004
20240116,113200,3456155615,2895,2895,2900,2895,581
20240116,113100,3454471005,2895,2905,2905,2895,9774
20240116,113000,3426098630,2905,2910,2915,2905,3485
20240116,112900,3415954815,2915,2915,2915,2910,640
20240116,112800,3414089255,2910,2910,2915,2910,126
20240116,112700,3413722035,2910,2910,2915,2905,1788
20240116,112600,3408518990,2915,2910,2915,2910,111
20240116,112500,3408195525,2910,2905,2910,2905,1027
20240116,112400,3405208435,2905,2895,2905,2895,7345
20240116,112300,3383891895,2895,2895,2900,2895,181
20240116,112200,3383367895,2895,2895,2900,2885,581
20240116,112100,3381685960,2895,2885,2895,2885,788
20240116,112000,3379411580,2880,2895,2895,2880,27
20240116,111900,3379333520,2880,2880,2880,2880,15
20240116,111800,3379290320,2880,2880,2895,2880,297
20240116,111700,3378430940,2895,2885,2895,2880,5188
20240116,111600,3363450040,2880,2880,2880,2880,15
20240116,111500,3363406840,2885,2880,2885,2880,510
20240116,111400,3361937340,2885,2880,2885,2880,2852
20240116,111300,3353715295,2880,2880,2885,2880,1378
20240116,111200,3349744435,2880,2880,2885,2880,2429
20240116,111100,3342744910,2885,2885,2890,2885,2493
20240116,111000,3335551860,2880,2885,2890,2880,8528
20240116,110900,3310989900,2885,2885,2890,2885,1972
20240116,110800,3305298890,2895,2900,2900,2890,4089
20240116,110700,3293477850,2900,2890,2900,2885,4192
20240116,110600,3281359185,2890,2890,2900,2885,9604
20240116,110500,3253596315,2895,2895,2905,2895,11553
20240116,110400,3220105570,2895,2880,2895,2880,9783
20240116,110300,3191863465,2885,2875,2885,2875,2610
20240116,110200,3184348035,2880,2875,2880,2875,1106
20240116,110100,3181164535,2875,2870,2880,2870,3914
20240116,110000,3169921925,2870,2865,2870,2865,29
20240116,105900,3169838795,2875,2865,2875,2865,1365
20240116,105800,3165919995,2870,2870,2870,2865,348
20240116,105700,3164921305,2865,2860,2865,2860,753
20240116,105600,3162764000,2860,2860,2865,2860,157
20240116,105500,3162314730,2860,2855,2860,2855,876
20240116,105400,3159809405,2855,2860,2860,2855,1318
20240116,105300,3156041230,2860,2860,2865,2860,1628
20240116,105200,3151384845,2860,2860,2860,2860,1016
20240116,105100,3148479085,2860,2855,2860,2855,3294
20240116,105000,3139058280,2860,2870,2870,2860,2706
20240116,104900,3131318420,2870,2870,2870,2865,4768
20240116,104800,3117654795,2870,2865,2870,2865,4061
20240116,104700,3106002380,2870,2870,2870,2865,765
20240116,104600,3103806865,2865,2865,2870,2865,1302
20240116,104500,3100076130,2870,2865,2870,2865,2847
20240116,104400,3091914475,2870,2865,2870,2860,4656
20240116,104300,3078563595,2865,2865,2865,2860,973
20240116,104200,3075776025,2865,2855,2865,2855,1188
20240116,104100,3072377380,2860,2860,2865,2855,1238
20240116,104000,3068837715,2860,2855,2860,2855,2489
20240116,103900,3061731600,2860,2850,2860,2845,4277
20240116,103800,3049528135,2850,2850,2850,2845,1680
20240116,103700,3044741570,2850,2845,2850,2840,1550
20240116,103600,3040326655,2845,2840,2845,2835,56
20240116,103500,3040167550,2840,2835,2840,2830,1415
20240116,103400,3036151045,2830,2830,2830,2830,624
20240116,103300,3034385125,2830,2830,2830,2830,445
20240116,103200,3033125775,2830,2840,2845,2830,4258
20240116,103100,3021062195,2840,2825,2840,2825,2756
20240116,103000,3013255875,2825,2840,2840,2825,8595
20240116,102900,2988957975,2830,2825,2840,2825,1015
20240116,102800,2986075565,2825,2835,2850,2825,19421
20240116,102700,2930979430,2835,2840,2845,2835,3034
20240116,102600,2922362895,2840,2840,2845,2835,4479
20240116,102500,2909645090,2840,2840,2850,2840,6637
20240116,102400,2890772835,2850,2840,2855,2835,4715
20240116,102300,2877358120,2840,2845,2850,2840,1294
20240116,102200,2873672255,2850,2845,2850,2835,10788
20240116,102100,2843061740,2845,2845,2845,2840,5900
20240116,102000,2826301145,2840,2840,2845,2835,1896
20240116,101900,2820915540,2840,2840,2850,2835,2155
20240116,101800,2814794900,2840,2840,2845,2840,9487
20240116,101700,2787846830,2845,2845,2845,2840,1410
20240116,101600,2783835445,2845,2845,2850,2840,5619
20240116,101500,2767834655,2845,2850,2850,2845,1517
20240116,101400,2763517490,2850,2850,2850,2845,217
20240116,101300,2762899080,2845,2850,2855,2845,1323
20240116,101200,2759128585,2855,2830,2870,2825,20925
20240116,101100,2699674520,2830,2825,2830,2820,7270
20240116,101000,2679136140,2830,2825,2830,2825,3696
20240116,100900,2668692340,2830,2830,2830,2825,3001
20240116,100800,2660205415,2830,2825,2830,2820,2033
20240116,100700,2654461705,2830,2830,2830,2820,3939
20240116,100600,2643324710,2830,2840,2840,2820,8407
20240116,100500,2619554600,2840,2830,2845,2820,10647
20240116,100400,2589395230,2835,2835,2840,2825,20802
20240116,100300,2530517280,2840,2850,2850,2840,12674
20240116,100200,2494472140,2845,2845,2850,2845,2437
20240116,100100,2487535185,2845,2855,2855,2845,17236
20240116,100000,2438387360,2860,2865,2865,2860,4568
20240116,095900,2425322515,2855,2860,2860,2855,3493
20240116,095800,2415332575,2860,2860,2860,2855,3163
20240116,095700,2406294725,2865,2855,2865,2855,1684
20240116,095600,2401478070,2855,2865,2865,2855,9176
20240116,095500,2375212135,2865,2865,2870,2865,1224
20240116,095400,2371699835,2870,2860,2870,2860,4275
20240116,095300,2359443805,2860,2865,2865,2860,11583
20240116,095200,2326316225,2865,2870,2870,2860,3695
20240116,095100,2315722230,2870,2870,2870,2865,486
20240116,095000,2314329490,2870,2870,2870,2860,1821
20240116,094900,2309116685,2860,2870,2870,2860,5355
20240116,094800,2293773585,2870,2885,2885,2870,4022
20240116,094700,2282218225,2885,2885,2890,2875,925
20240116,094600,2279549835,2875,2875,2875,2870,2423
20240116,094500,2272586890,2875,2875,2890,2875,15477
20240116,094400,2228029170,2875,2855,2880,2855,64106
20240116,094300,2044599690,2860,2865,2870,2845,64135
20240116,094200,1861539425,2870,2875,2880,2865,9409
20240116,094100,1834530960,2875,2870,2875,2870,6588
20240116,094000,1815608030,2870,2875,2880,2870,12613
20240116,093900,1779381530,2875,2885,2885,2875,5377
20240116,093800,1763892425,2880,2885,2890,2880,25498
20240116,093700,1690456285,2885,2890,2890,2880,28062
20240116,093600,1609523010,2890,2890,2890,2885,7027
20240116,093500,1589223685,2890,2900,2900,2885,13690
20240116,093400,1549653875,2905,2900,2910,2900,2157
20240116,093300,1543392560,2890,2905,2905,2885,12022
20240116,093200,1508640385,2890,2915,2915,2890,33659
20240116,093100,1410994375,2920,2915,2920,2910,620
20240116,093000,1409187230,2915,2910,2915,2910,1557
20240116,092900,1404649935,2915,2910,2915,2905,5807
20240116,092800,1387765195,2910,2910,2910,2905,2311
20240116,092700,1381046010,2910,2915,2920,2900,7287
20240116,092600,1359854540,2915,2915,2920,2910,3978
20240116,092500,1348261500,2915,2905,2915,2905,2496
20240116,092400,1340996120,2905,2905,2905,2895,29395
20240116,092300,1255723850,2905,2905,2915,2900,6293
20240116,092200,1237435050,2900,2925,2935,2895,59174
20240116,092100,1065313420,2925,2935,2935,2920,30998
20240116,092000,974734350,2935,2940,2945,2930,28833
20240116,091900,890186975,2940,2950,2950,2940,12370
20240116,091800,853817115,2950,2935,2950,2935,10664
20240116,091700,822430290,2940,2950,2955,2940,20686
20240116,091600,761486985,2950,2960,2960,2950,6771
20240116,091500,741486185,2960,2960,2970,2960,6275
20240116,091400,722902640,2965,2960,2965,2955,1983
20240116,091300,717039565,2960,2970,2970,2955,5111
20240116,091200,701904695,2965,2960,2970,2960,2957
20240116,091100,693138250,2965,2965,2975,2960,2444
20240116,091000,685888055,2960,2960,2975,2960,5012
20240116,090900,671008415,2960,2960,2965,2960,3162
20240116,090800,661648370,2955,2955,2960,2955,1252
20240116,090700,657944685,2955,2965,2970,2955,6122
20240116,090600,639827705,2960,2950,2965,2945,4546
20240116,090500,626403000,2935,2950,2950,2930,35952
20240116,090400,520533040,2945,2935,2965,2930,25140
20240116,090300,446521775,2950,2950,2970,2935,9593
20240116,090200,418249135,2940,2935,2945,2915,42452
20240116,090100,293973480,2930,2980,2980,2930,24932
20240116,090000,220450090,2980,2990,2995,2910,74127