stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185600,3131094795,2810,2810,2810,2810,33284
20240117,185500,3131094795,2810,2810,2810,2810,0
20240117,185400,3131094795,2810,2810,2810,2810,0
20240117,185300,3131094795,2810,2810,2810,2810,0
20240117,185200,3131094795,2810,2810,2810,2810,0
20240117,185100,3131094795,2810,2810,2810,2810,0
20240117,185000,3131094795,2810,2810,2810,2810,0
20240117,184900,3131094795,2810,2810,2810,2810,0
20240117,184800,3131094795,2810,2810,2810,2810,0
20240117,184700,3131094795,2810,2810,2810,2810,0
20240117,184600,3131094795,2810,2810,2810,2810,0
20240117,184500,3131094795,2810,2810,2810,2810,0
20240117,184400,3131094795,2810,2810,2810,2810,0
20240117,184300,3131094795,2810,2810,2810,2810,0
20240117,184200,3131094795,2810,2810,2810,2810,0
20240117,184100,3131094795,2810,2810,2810,2810,0
20240117,184000,3131094795,2810,2810,2810,2810,0
20240117,183900,3131094795,2810,2810,2810,2810,0
20240117,183800,3131094795,2810,2810,2810,2810,0
20240117,183700,3131094795,2810,2810,2810,2810,0
20240117,183600,3131094795,2810,2810,2810,2810,0
20240117,183500,3131094795,2810,2810,2810,2810,0
20240117,183400,3131094795,2810,2810,2810,2810,0
20240117,183300,3131094795,2810,2810,2810,2810,0
20240117,183200,3131094795,2810,2810,2810,2810,0
20240117,183100,3131094795,2810,2810,2810,2810,0
20240117,183000,3131094795,2810,2810,2810,2810,0
20240117,182900,3131094795,2810,2810,2810,2810,0
20240117,182800,3131094795,2810,2810,2810,2810,0
20240117,182700,3131094795,2810,2810,2810,2810,0
20240117,182600,3131094795,2810,2810,2810,2810,33284
20240117,182500,3131094795,2810,2810,2810,2810,0
20240117,182400,3131094795,2810,2810,2810,2810,0
20240117,182300,3131094795,2810,2810,2810,2810,0
20240117,182200,3131094795,2810,2810,2810,2810,0
20240117,182100,3131094795,2810,2810,2810,2810,0
20240117,182000,3131094795,2810,2810,2810,2810,0
20240117,181900,3131094795,2810,2810,2810,2810,0
20240117,181800,3131094795,2810,2810,2810,2810,0
20240117,181700,3131094795,2810,2810,2810,2810,0
20240117,181600,3131094795,2810,2810,2810,2810,0
20240117,181500,3131094795,2810,2810,2810,2810,0
20240117,181400,3131094795,2810,2810,2810,2810,0
20240117,181300,3131094795,2810,2810,2810,2810,0
20240117,181200,3131094795,2810,2810,2810,2810,0
20240117,181100,3131094795,2810,2810,2810,2810,0
20240117,181000,3131094795,2810,2810,2810,2810,0
20240117,180900,3131094795,2810,2810,2810,2810,0
20240117,180800,3131094795,2810,2810,2810,2810,0
20240117,180700,3131094795,2810,2810,2810,2810,0
20240117,180600,3131094795,2810,2810,2810,2810,0
20240117,180500,3131094795,2810,2810,2810,2810,0
20240117,180400,3131094795,2810,2810,2810,2810,0
20240117,180300,3131094795,2810,2810,2810,2810,0
20240117,180200,3131094795,2810,2810,2810,2810,0
20240117,180100,3131094795,2810,2810,2810,2810,0
20240117,180000,3131094795,2810,2810,2810,2810,0
20240117,175900,3131094795,2810,2810,2810,2810,0
20240117,175800,3131094795,2810,2810,2810,2810,0
20240117,175700,3131094795,2810,2810,2810,2810,0
20240117,175600,3131094795,2810,2810,2810,2810,33284
20240117,175500,3131094795,2810,2810,2810,2810,0
20240117,175400,3131094795,2810,2810,2810,2810,0
20240117,175300,3131094795,2810,2810,2810,2810,0
20240117,175200,3131094795,2810,2810,2810,2810,0
20240117,175100,3131094795,2810,2810,2810,2810,0
20240117,175000,3131094795,2810,2810,2810,2810,0
20240117,174900,3131094795,2810,2810,2810,2810,0
20240117,174800,3131094795,2810,2810,2810,2810,0
20240117,174700,3131094795,2810,2810,2810,2810,0
20240117,174600,3131094795,2810,2810,2810,2810,0
20240117,174500,3131094795,2810,2810,2810,2810,0
20240117,174400,3131094795,2810,2810,2810,2810,0
20240117,174300,3131094795,2810,2810,2810,2810,0
20240117,174200,3131094795,2810,2810,2810,2810,0
20240117,174100,3131094795,2810,2810,2810,2810,0
20240117,174000,3131094795,2810,2810,2810,2810,0
20240117,173900,3131094795,2810,2810,2810,2810,0
20240117,173800,3131094795,2810,2810,2810,2810,0
20240117,173700,3131094795,2810,2810,2810,2810,0
20240117,173600,3131094795,2810,2810,2810,2810,0
20240117,173500,3131094795,2810,2810,2810,2810,0
20240117,173400,3131094795,2810,2810,2810,2810,0
20240117,173300,3131094795,2810,2810,2810,2810,0
20240117,173200,3131094795,2810,2810,2810,2810,0
20240117,173100,3131094795,2810,2810,2810,2810,0
20240117,173000,3131094795,2810,2810,2810,2810,0
20240117,172900,3131094795,2810,2810,2810,2810,0
20240117,172800,3131094795,2810,2810,2810,2810,0
20240117,172700,3131094795,2810,2810,2810,2810,0
20240117,172600,3131094795,2810,2810,2810,2810,33284
20240117,172500,3131094795,2810,2810,2810,2810,0
20240117,172400,3131094795,2810,2810,2810,2810,0
20240117,172300,3131094795,2810,2810,2810,2810,0
20240117,172200,3131094795,2810,2810,2810,2810,0
20240117,172100,3131094795,2810,2810,2810,2810,0
20240117,172000,3131094795,2810,2810,2810,2810,0
20240117,171900,3131094795,2810,2810,2810,2810,0
20240117,171800,3131094795,2810,2810,2810,2810,0
20240117,171700,3131094795,2810,2810,2810,2810,0
20240117,171600,3131094795,2810,2810,2810,2810,0
20240117,171500,3131094795,2810,2810,2810,2810,0
20240117,171400,3131094795,2810,2810,2810,2810,0
20240117,171300,3131094795,2810,2810,2810,2810,0
20240117,171200,3131094795,2810,2810,2810,2810,0
20240117,171100,3131094795,2810,2810,2810,2810,0
20240117,171000,3131094795,2810,2810,2810,2810,0
20240117,170900,3131094795,2810,2810,2810,2810,0
20240117,170800,3131094795,2810,2810,2810,2810,0
20240117,170700,3131094795,2810,2810,2810,2810,0
20240117,170600,3131094795,2810,2810,2810,2810,0
20240117,170500,3131094795,2810,2810,2810,2810,0
20240117,170400,3131094795,2810,2810,2810,2810,0
20240117,170300,3131094795,2810,2810,2810,2810,0
20240117,170200,3131094795,2810,2810,2810,2810,0
20240117,170100,3131094795,2810,2810,2810,2810,0
20240117,170000,3131094795,2810,2810,2810,2810,0
20240117,165900,3131094795,2810,2810,2810,2810,0
20240117,165800,3131094795,2810,2810,2810,2810,0
20240117,165700,3131094795,2810,2810,2810,2810,0
20240117,165600,3131094795,2810,2810,2810,2810,33284
20240117,165500,3131094795,2810,2810,2810,2810,0
20240117,165400,3131094795,2810,2810,2810,2810,0
20240117,165300,3131094795,2810,2810,2810,2810,0
20240117,165200,3131094795,2810,2810,2810,2810,0
20240117,165100,3131094795,2810,2810,2810,2810,0
20240117,165000,3131094795,2810,2810,2810,2810,0
20240117,164900,3131094795,2810,2810,2810,2810,0
20240117,164800,3131094795,2810,2810,2810,2810,0
20240117,164700,3131094795,2810,2810,2810,2810,0
20240117,164600,3131094795,2810,2810,2810,2810,0
20240117,164500,3131094795,2810,2810,2810,2810,0
20240117,164400,3131094795,2810,2810,2810,2810,0
20240117,164300,3131094795,2810,2810,2810,2810,0
20240117,164200,3131094795,2810,2810,2810,2810,0
20240117,164100,3131094795,2810,2810,2810,2810,0
20240117,164000,3131094795,2810,2810,2810,2810,0
20240117,163900,3131094795,2810,2810,2810,2810,0
20240117,163800,3131094795,2810,2810,2810,2810,0
20240117,163700,3131094795,2810,2810,2810,2810,0
20240117,163600,3131094795,2810,2810,2810,2810,0
20240117,163500,3131094795,2810,2810,2810,2810,0
20240117,163400,3131094795,2810,2810,2810,2810,0
20240117,163300,3131094795,2810,2810,2810,2810,0
20240117,163200,3131094795,2810,2810,2810,2810,0
20240117,163100,3131094795,2810,2810,2810,2810,0
20240117,163000,3131094795,2810,2810,2810,2810,0
20240117,162900,3131094795,2810,2810,2810,2810,0
20240117,162800,3131094795,2810,2810,2810,2810,0
20240117,162700,3131094795,2810,2810,2810,2810,0
20240117,162600,3131094795,2810,2810,2810,2810,33284
20240117,162500,3131094795,2810,2810,2810,2810,0
20240117,162400,3131094795,2810,2810,2810,2810,0
20240117,162300,3131094795,2810,2810,2810,2810,0
20240117,162200,3131094795,2810,2810,2810,2810,0
20240117,162100,3131094795,2810,2810,2810,2810,0
20240117,162000,3131094795,2810,2810,2810,2810,0
20240117,161900,3131094795,2810,2810,2810,2810,0
20240117,161800,3131094795,2810,2810,2810,2810,0
20240117,161700,3131094795,2810,2810,2810,2810,0
20240117,161600,3131094795,2810,2810,2810,2810,0
20240117,161500,3131094795,2810,2810,2810,2810,0
20240117,161400,3131094795,2810,2810,2810,2810,0
20240117,161300,3131094795,2810,2810,2810,2810,0
20240117,161200,3131094795,2810,2810,2810,2810,0
20240117,161100,3131094795,2810,2810,2810,2810,0
20240117,161000,3131094795,2810,2810,2810,2810,0
20240117,160900,3131094795,2810,2810,2810,2810,0
20240117,160800,3131094795,2810,2810,2810,2810,0
20240117,160700,3131094795,2810,2810,2810,2810,0
20240117,160600,3131094795,2810,2810,2810,2810,0
20240117,160500,3131094795,2810,2810,2810,2810,0
20240117,160400,3131094795,2810,2810,2810,2810,0
20240117,160300,3131094795,2810,2810,2810,2810,0
20240117,160200,3131094795,2810,2810,2810,2810,0
20240117,160100,3131094795,2810,2810,2810,2810,0
20240117,160000,3131094795,2810,2810,2810,2810,0
20240117,155900,3131094795,2810,2810,2810,2810,0
20240117,155800,3131094795,2810,2810,2810,2810,0
20240117,155700,3131094795,2810,2810,2810,2810,0
20240117,155600,3131094795,2810,2810,2810,2810,33284
20240117,155500,3131094795,2810,2810,2810,2810,0
20240117,155400,3131094795,2810,2810,2810,2810,0
20240117,155300,3131094795,2810,2810,2810,2810,0
20240117,155200,3131094795,2810,2810,2810,2810,0
20240117,155100,3131094795,2810,2810,2810,2810,0
20240117,155000,3131094795,2810,2810,2810,2810,0
20240117,154900,3131094795,2810,2810,2810,2810,0
20240117,154800,3131094795,2810,2810,2810,2810,0
20240117,154700,3131094795,2810,2810,2810,2810,0
20240117,154600,3131094795,2810,2810,2810,2810,0
20240117,154500,3131094795,2810,2810,2810,2810,0
20240117,154400,3131094795,2810,2810,2810,2810,0
20240117,154300,3131094795,2810,2810,2810,2810,0
20240117,154200,3131094795,2810,2810,2810,2810,0
20240117,154100,3131094795,2810,2810,2810,2810,0
20240117,154000,3131094795,2810,2810,2810,2810,0
20240117,153900,3131094795,2810,2810,2810,2810,0
20240117,153800,3131094795,2810,2810,2810,2810,0
20240117,153700,3131094795,2810,2810,2810,2810,0
20240117,153600,3131094795,2810,2810,2810,2810,0
20240117,153500,3131094795,2810,2810,2810,2810,0
20240117,153400,3131094795,2810,2810,2810,2810,0
20240117,153300,3131094795,2810,2810,2810,2810,0
20240117,153200,3131094795,2810,2810,2810,2810,0
20240117,153100,3131094795,2810,2810,2810,2810,0
20240117,153000,3131094795,2810,2810,2810,2810,33284
20240117,152900,3037566755,2780,2780,2780,2780,0
20240117,152800,3037566755,2780,2780,2780,2780,0
20240117,152700,3037566755,2780,2780,2780,2780,0
20240117,152600,3037566755,2780,2780,2780,2780,0
20240117,152500,3037566755,2780,2780,2780,2780,0
20240117,152400,3037566755,2780,2780,2780,2780,0
20240117,152300,3037566755,2780,2780,2780,2780,0
20240117,152200,3037566755,2780,2780,2780,2780,0
20240117,152100,3037566755,2780,2780,2780,2780,0
20240117,152000,3037566755,2780,2780,2780,2780,0
20240117,151900,3037566755,2780,2765,2780,2760,11652
20240117,151800,3005305740,2770,2765,2770,2750,4210
20240117,151700,2993682125,2770,2785,2790,2760,7148
20240117,151600,2973876825,2785,2775,2785,2765,7682
20240117,151500,2952552245,2780,2770,2780,2770,2593
20240117,151400,2945358370,2770,2765,2770,2765,2674
20240117,151300,2937964265,2775,2765,2775,2760,1347
20240117,151200,2934236595,2765,2765,2770,2760,1633
20240117,151100,2929722170,2760,2765,2765,2760,5655
20240117,151000,2914090735,2760,2745,2765,2745,5337
20240117,150900,2899356720,2755,2750,2755,2750,4854
20240117,150800,2885984470,2750,2750,2750,2750,2103
20240117,150700,2880201220,2750,2750,2755,2750,1065
20240117,150600,2877269805,2750,2750,2750,2750,61
20240117,150500,2877102055,2745,2750,2755,2745,1367
20240117,150400,2873341485,2745,2745,2755,2745,1763
20240117,150300,2868494275,2750,2745,2760,2745,3338
20240117,150200,2859312130,2745,2740,2745,2735,3430
20240117,150100,2849929955,2740,2740,2745,2740,933
20240117,150000,2847373480,2740,2730,2750,2730,3902
20240117,145900,2836675155,2735,2730,2735,2730,1213
20240117,145800,2833363610,2735,2735,2735,2730,562
20240117,145700,2831828145,2725,2725,2730,2725,4334
20240117,145600,2819998445,2725,2730,2730,2725,9552
20240117,145500,2793924730,2735,2735,2735,2735,459
20240117,145400,2792669365,2735,2735,2735,2735,202
20240117,145300,2792116895,2735,2735,2735,2730,846
20240117,145200,2789803105,2735,2740,2740,2730,2859
20240117,145100,2781983740,2740,2740,2740,2735,158
20240117,145000,2781551350,2740,2735,2740,2730,803
20240117,144900,2779356630,2740,2735,2740,2735,552
20240117,144800,2777846890,2735,2730,2735,2730,690
20240117,144700,2775962380,2735,2735,2735,2730,2128
20240117,144600,2770152290,2735,2740,2740,2735,6845
20240117,144500,2751430810,2740,2740,2740,2735,968
20240117,144400,2748782820,2740,2735,2740,2735,1187
20240117,144300,2745532080,2740,2740,2740,2740,133
20240117,144200,2745167660,2740,2740,2740,2740,134
20240117,144100,2744800500,2740,2745,2745,2740,1165
20240117,144000,2741608325,2740,2745,2745,2740,533
20240117,143900,2740147790,2745,2745,2745,2740,952
20240117,143800,2737534800,2745,2740,2745,2740,6
20240117,143700,2737518335,2745,2740,2745,2740,2174
20240117,143600,2731561570,2735,2740,2740,2735,512
20240117,143500,2730158750,2740,2740,2740,2735,450
20240117,143400,2728925950,2745,2745,2745,2740,151
20240117,143300,2728511460,2745,2740,2745,2740,880
20240117,143200,2726099625,2740,2740,2740,2740,305
20240117,143100,2725263925,2740,2740,2740,2740,20
20240117,143000,2725209125,2740,2735,2740,2735,764
20240117,142900,2723119570,2740,2740,2740,2740,1304
20240117,142800,2719546610,2740,2740,2740,2740,205
20240117,142700,2718984910,2745,2745,2745,2740,28
20240117,142600,2718908060,2745,2740,2745,2740,250
20240117,142500,2718222810,2745,2740,2745,2740,1122
20240117,142400,2715148525,2740,2740,2740,2740,1060
20240117,142300,2712244125,2740,2735,2740,2735,4606
20240117,142200,2699645035,2735,2740,2740,2735,353
20240117,142100,2698678325,2740,2735,2740,2735,611
20240117,142000,2697007095,2740,2740,2740,2735,107
20240117,141900,2696714110,2740,2740,2740,2740,1400
20240117,141800,2692878110,2740,2740,2740,2740,3720
20240117,141700,2682685310,2740,2750,2750,2740,5238
20240117,141600,2668330150,2750,2750,2750,2750,1410
20240117,141500,2664452650,2750,2750,2750,2750,800
20240117,141400,2662252650,2750,2750,2750,2750,1230
20240117,141300,2658870150,2750,2750,2750,2745,4857
20240117,141200,2645537230,2750,2750,2750,2750,524
20240117,141100,2644096230,2750,2750,2750,2750,10
20240117,141000,2644068730,2750,2745,2750,2745,2646
20240117,140900,2636804850,2745,2745,2750,2745,3244
20240117,140800,2627892575,2750,2750,2755,2750,1316
20240117,140700,2624273425,2745,2750,2750,2745,1030
20240117,140600,2621442680,2750,2755,2755,2745,240
20240117,140500,2620783520,2755,2750,2755,2750,761
20240117,140400,2618690110,2750,2750,2750,2745,2689
20240117,140300,2611302025,2750,2760,2760,2750,5264
20240117,140200,2596822890,2760,2755,2760,2755,2697
20240117,140100,2589392200,2760,2760,2760,2755,404
20240117,140000,2588277660,2760,2760,2760,2760,210
20240117,135900,2587698060,2765,2765,2765,2760,1937
20240117,135800,2582350855,2765,2765,2765,2765,11
20240117,135700,2582320440,2765,2765,2765,2765,82
20240117,135600,2582093710,2765,2765,2765,2760,207
20240117,135500,2581521725,2770,2760,2770,2760,145
20240117,135400,2581121325,2755,2765,2770,2755,3626
20240117,135300,2571104825,2765,2765,2765,2765,2
20240117,135200,2571099295,2765,2770,2770,2765,175
20240117,135100,2570614985,2770,2770,2770,2770,1723
20240117,135000,2565842275,2775,2775,2775,2770,129
20240117,134900,2565484800,2780,2780,2780,2775,1891
20240117,134800,2560237190,2780,2775,2780,2770,343
20240117,134700,2559286810,2775,2775,2780,2770,4234
20240117,134600,2547536005,2775,2770,2780,2770,1891
20240117,134500,2542294565,2770,2760,2770,2760,5679
20240117,134400,2526615395,2760,2760,2765,2760,1026
20240117,134300,2523783555,2755,2770,2770,2755,1470
20240117,134200,2519727015,2760,2770,2770,2760,90
20240117,134100,2519478415,2770,2770,2770,2770,360
20240117,134000,2518481215,2770,2770,2770,2770,9
20240117,133900,2518456285,2770,2765,2770,2760,5995
20240117,133800,2501897715,2770,2770,2770,2765,1066
20240117,133700,2498949895,2770,2770,2770,2770,300
20240117,133600,2498118895,2770,2765,2770,2765,100
20240117,133500,2497842135,2770,2770,2770,2770,34
20240117,133400,2497747955,2770,2775,2775,2770,17
20240117,133300,2497700835,2770,2770,2770,2765,1612
20240117,133200,2493235845,2770,2770,2770,2770,15
20240117,133100,2493194295,2770,2770,2770,2765,180
20240117,133000,2492696195,2770,2765,2775,2765,5329
20240117,132900,2477940210,2765,2760,2765,2760,1192
20240117,132800,2474646830,2765,2760,2765,2760,1041
20240117,132700,2471773610,2760,2760,2760,2755,73
20240117,132600,2471572135,2760,2765,2765,2760,533
20240117,132500,2470101035,2765,2760,2765,2760,4004
20240117,132400,2459049970,2760,2760,2760,2760,100
20240117,132300,2458773970,2760,2760,2760,2755,160
20240117,132200,2458332420,2760,2755,2760,2755,1466
20240117,132100,2454293540,2750,2750,2750,2750,1050
20240117,132000,2451406040,2760,2760,2760,2760,101
20240117,131900,2451127280,2750,2760,2760,2750,169
20240117,131800,2450661340,2760,2760,2760,2760,0
20240117,131700,2450661340,2760,2760,2760,2760,514
20240117,131600,2449242700,2760,2750,2760,2750,534
20240117,131500,2447774100,2760,2755,2760,2755,313
20240117,131400,2446911545,2760,2750,2760,2750,862
20240117,131300,2444540230,2750,2755,2755,2750,8883
20240117,131200,2420111770,2755,2755,2755,2755,10
20240117,131100,2420084220,2755,2750,2755,2750,195
20240117,131000,2419547895,2755,2750,2755,2750,502
20240117,130900,2418165340,2750,2755,2755,2750,727
20240117,130800,2416162505,2755,2755,2755,2755,225
20240117,130700,2415542630,2760,2755,2760,2750,3758
20240117,130600,2405184980,2760,2755,2760,2755,854
20240117,130500,2402832160,2755,2760,2760,2755,245
20240117,130400,2402156710,2760,2755,2760,2750,1076
20240117,130300,2399193705,2755,2760,2760,2755,5223
20240117,130200,2384804285,2760,2765,2765,2760,2367
20240117,130100,2378271335,2760,2770,2770,2760,6512
20240117,130000,2360294475,2760,2760,2770,2760,182
20240117,125900,2359791735,2770,2770,2770,2765,856
20240117,125800,2357424800,2770,2770,2770,2770,44
20240117,125700,2357302920,2770,2770,2770,2770,1062
20240117,125600,2354361180,2770,2760,2770,2760,759
20240117,125500,2352266000,2770,2770,2770,2765,33
20240117,125400,2352174690,2780,2765,2780,2765,873
20240117,125300,2349756730,2765,2765,2770,2765,966
20240117,125200,2347085525,2765,2765,2765,2765,30
20240117,125100,2347002575,2765,2755,2765,2755,1183
20240117,125000,2343740410,2765,2760,2765,2755,2172
20240117,124900,2337754810,2765,2765,2765,2755,5808
20240117,124800,2321744030,2765,2755,2765,2755,1115
20240117,124700,2318671670,2760,2765,2765,2760,7969
20240117,124600,2296677130,2765,2765,2765,2760,262
20240117,124500,2295953700,2765,2765,2765,2765,2
20240117,124400,2295948170,2765,2770,2770,2765,1691
20240117,124300,2291272505,2770,2770,2770,2770,132
20240117,124200,2290906865,2770,2765,2770,2760,6015
20240117,124100,2274275005,2770,2765,2775,2765,45
20240117,124000,2274150400,2770,2780,2780,2770,792
20240117,123900,2271955665,2775,2775,2775,2775,1039
20240117,123800,2269072440,2785,2775,2785,2775,729
20240117,123700,2267046880,2775,2775,2775,2775,14
20240117,123600,2267008030,2785,2770,2785,2770,1030
20240117,123500,2264146350,2775,2775,2775,2775,262
20240117,123400,2263419300,2775,2775,2775,2770,173
20240117,123300,2262939455,2770,2770,2770,2770,495
20240117,123200,2261568305,2765,2770,2775,2765,760
20240117,123100,2259463610,2770,2770,2775,2770,1541
20240117,123000,2255194955,2770,2770,2770,2770,14
20240117,122900,2255156175,2770,2765,2770,2765,1986
20240117,122800,2249664870,2765,2765,2765,2765,163
20240117,122700,2249214175,2765,2760,2765,2760,3616
20240117,122600,2239233440,2765,2765,2765,2765,17
20240117,122500,2239186435,2760,2765,2765,2760,380
20240117,122400,2238136635,2765,2765,2765,2765,319
20240117,122300,2237254600,2765,2760,2765,2760,132
20240117,122200,2236890120,2765,2765,2765,2765,320
20240117,122100,2236005320,2765,2765,2765,2760,2285
20240117,122000,2229698290,2760,2765,2765,2760,191
20240117,121900,2229170675,2765,2765,2765,2765,437
20240117,121800,2227962370,2765,2765,2765,2760,108
20240117,121700,2227663845,2765,2765,2765,2765,6
20240117,121600,2227647255,2770,2765,2770,2765,829
20240117,121500,2225354585,2765,2760,2765,2760,50
20240117,121400,2225216340,2765,2760,2765,2760,119
20240117,121300,2224887805,2765,2765,2765,2765,15
20240117,121200,2224846330,2770,2765,2770,2765,1453
20240117,121100,2220826520,2765,2760,2770,2760,1637
20240117,121000,2216308295,2760,2765,2770,2760,612
20240117,120900,2214617295,2760,2765,2770,2760,1236
20240117,120800,2211205025,2770,2770,2770,2760,3545
20240117,120700,2201413975,2770,2770,2770,2765,1046
20240117,120600,2198521555,2770,2755,2770,2755,252
20240117,120500,2197825805,2755,2775,2780,2755,27697
20240117,120400,2121352730,2780,2775,2780,2775,497
20240117,120300,2119973300,2775,2775,2775,2770,99
20240117,120200,2119698930,2775,2785,2795,2770,5372
20240117,120100,2104775290,2785,2775,2790,2775,2650
20240117,120000,2097409705,2780,2770,2890,2765,57235
20240117,115900,1935809890,2770,2770,2770,2770,1495
20240117,115800,1931668740,2775,2775,2775,2775,0
20240117,115700,1931668740,2775,2775,2775,2775,20
20240117,115600,1931613240,2770,2775,2780,2770,436
20240117,115500,1930404310,2775,2770,2775,2765,5795
20240117,115400,1914344030,2775,2775,2775,2775,24
20240117,115300,1914277430,2775,2770,2780,2770,2846
20240117,115200,1906393750,2770,2775,2775,2770,8664
20240117,115100,1882388280,2780,2775,2780,2775,1087
20240117,115000,1879371420,2780,2780,2780,2780,1
20240117,114900,1879368640,2780,2780,2780,2780,66
20240117,114800,1879185160,2775,2785,2785,2775,367
20240117,114700,1878166635,2775,2785,2785,2775,2615
20240117,114600,1870908275,2790,2785,2790,2780,2890
20240117,114500,1862869670,2790,2790,2790,2790,190
20240117,114400,1862339570,2790,2785,2790,2785,890
20240117,114300,1859859540,2785,2780,2790,2780,2756
20240117,114200,1852197760,2790,2790,2790,2785,1717
20240117,114100,1847415890,2790,2785,2790,2785,2400
20240117,114000,1840730905,2790,2785,2790,2780,377
20240117,113900,1839681035,2790,2790,2790,2785,452
20240117,113800,1838421205,2790,2785,2790,2780,401
20240117,113700,1837304765,2785,2780,2785,2780,1663
20240117,113600,1832680770,2780,2775,2780,2775,79
20240117,113500,1832461395,2775,2770,2775,2770,3931
20240117,113400,1821571475,2770,2775,2775,2770,2245
20240117,113300,1815351600,2775,2775,2780,2775,2413
20240117,113200,1808655420,2775,2775,2775,2775,714
20240117,113100,1806674070,2775,2780,2780,2775,2930
20240117,113000,1798530670,2785,2790,2790,2785,128
20240117,112900,1798173555,2785,2785,2785,2780,949
20240117,112800,1795533840,2785,2790,2790,2785,42
20240117,112700,1795416830,2780,2790,2790,2780,603
20240117,112600,1793739305,2790,2780,2790,2780,359
20240117,112500,1792739730,2780,2780,2780,2780,118
20240117,112400,1792411690,2780,2780,2780,2780,20
20240117,112300,1792356090,2785,2785,2785,2785,81
20240117,112200,1792130505,2785,2785,2790,2785,518
20240117,112100,1790687725,2785,2785,2790,2785,520
20240117,112000,1789239485,2780,2790,2790,2780,687
20240117,111900,1787329385,2790,2785,2790,2780,1106
20240117,111800,1784254320,2790,2790,2790,2775,715
20240117,111700,1782263530,2790,2790,2800,2775,3969
20240117,111600,1771221195,2790,2795,2795,2790,559
20240117,111500,1769658795,2790,2790,2790,2790,1
20240117,111400,1769656005,2795,2795,2795,2795,1
20240117,111300,1769653210,2795,2800,2800,2795,509
20240117,111200,1768229665,2800,2800,2800,2800,264
20240117,111100,1767490465,2800,2795,2800,2795,441
20240117,111000,1766257165,2800,2795,2800,2795,260
20240117,110900,1765530135,2795,2790,2795,2790,2362
20240117,110800,1758939095,2790,2785,2790,2785,355
20240117,110700,1757949950,2785,2785,2785,2785,751
20240117,110600,1755858415,2785,2790,2790,2785,36
20240117,110500,1755757990,2790,2785,2790,2780,439
20240117,110400,1754536600,2785,2785,2785,2785,1940
20240117,110300,1749133700,2785,2790,2790,2785,86
20240117,110200,1748893860,2785,2790,2790,2785,265
20240117,110100,1748155785,2790,2790,2790,2790,184
20240117,110000,1747642425,2790,2785,2790,2785,80
20240117,105900,1747419270,2785,2790,2790,2785,1360
20240117,105800,1743625875,2790,2795,2795,2790,1076
20240117,105700,1740623455,2795,2795,2795,2790,38
20240117,105600,1740517300,2790,2790,2790,2790,201
20240117,105500,1739956510,2795,2790,2795,2790,764
20240117,105400,1737824775,2790,2790,2790,2790,1046
20240117,105300,1734906435,2790,2790,2790,2785,357
20240117,105200,1733912155,2790,2790,2790,2785,432
20240117,105100,1732707005,2790,2790,2790,2785,740
20240117,105000,1730646010,2790,2790,2790,2785,1530
20240117,104900,1726384335,2790,2780,2790,2780,115
20240117,104800,1726064475,2785,2790,2790,2785,296
20240117,104700,1725238665,2790,2785,2795,2770,5344
20240117,104600,1710361760,2785,2800,2800,2770,21106
20240117,104500,1651788360,2795,2795,2800,2795,104
20240117,104400,1651497640,2795,2800,2800,2795,593
20240117,104300,1649839660,2790,2790,2790,2790,340
20240117,104200,1648891060,2790,2790,2790,2790,173
20240117,104100,1648408390,2800,2795,2800,2790,1316
20240117,104000,1644734995,2795,2795,2805,2795,14
20240117,103900,1644695815,2795,2805,2805,2795,1043
20240117,103800,1641777160,2795,2795,2795,2795,1062
20240117,103700,1638808870,2795,2810,2810,2795,365
20240117,103600,1637786255,2815,2815,2815,2815,9
20240117,103500,1637760920,2815,2810,2815,2800,359
20240117,103400,1636754435,2800,2810,2810,2800,4240
20240117,103300,1624866115,2815,2815,2815,2815,780
20240117,103200,1622670415,2815,2815,2815,2810,310
20240117,103100,1621797845,2815,2810,2815,2810,267
20240117,103000,1621046575,2815,2815,2815,2815,341
20240117,102900,1620086660,2815,2815,2815,2805,213
20240117,102800,1619487135,2815,2805,2815,2805,1012
20240117,102700,1616643565,2805,2810,2810,2805,79
20240117,102600,1616421630,2800,2810,2810,2800,1007
20240117,102500,1613601965,2810,2815,2815,2790,1112
20240117,102400,1610492190,2815,2800,2820,2785,6168
20240117,102300,1593226460,2795,2780,2795,2780,6583
20240117,102200,1574876635,2780,2785,2785,2780,1631
20240117,102100,1570341865,2785,2780,2785,2780,739
20240117,102000,1568287140,2785,2790,2795,2785,120
20240117,101900,1567952800,2790,2780,2795,2780,1694
20240117,101800,1563236330,2780,2780,2785,2780,926
20240117,101700,1560662035,2780,2785,2800,2780,3451
20240117,101600,1551059690,2795,2785,2800,2785,142
20240117,101500,1550662845,2800,2800,2800,2785,1289
20240117,101400,1547070225,2795,2780,2800,2780,1716
20240117,101300,1542278225,2790,2785,2790,2780,2089
20240117,101200,1536465215,2785,2785,2790,2785,1714
20240117,101100,1531690715,2785,2790,2795,2785,1750
20240117,101000,1526813210,2790,2800,2800,2790,612
20240117,100900,1525105310,2790,2795,2800,2790,848
20240117,100800,1522737740,2795,2810,2810,2795,7975
20240117,100700,1500373475,2810,2810,2815,2805,6548
20240117,100600,1481971880,2810,2805,2810,2800,11197
20240117,100500,1450576605,2800,2795,2800,2795,7806
20240117,100400,1428734740,2795,2785,2795,2785,4697
20240117,100300,1415629825,2785,2775,2785,2775,2711
20240117,100200,1408095615,2775,2775,2790,2775,2830
20240117,100100,1400229500,2775,2770,2775,2770,999
20240117,100000,1397459735,2770,2765,2770,2765,3279
20240117,095900,1388383785,2750,2785,2785,2750,17174
20240117,095800,1340898220,2785,2785,2790,2785,4841
20240117,095700,1327415925,2780,2775,2785,2775,9283
20240117,095600,1301621815,2775,2765,2780,2765,4423
20240117,095500,1289376735,2765,2760,2765,2760,5642
20240117,095400,1273794920,2755,2760,2760,2750,712
20240117,095300,1271833310,2760,2755,2765,2745,11079
20240117,095200,1241334600,2750,2755,2760,2745,12443
20240117,095100,1207096405,2760,2760,2760,2735,8961
20240117,095000,1182506755,2760,2760,2760,2740,23513
20240117,094900,1117911690,2750,2765,2765,2750,13296
20240117,094800,1081321970,2765,2755,2765,2755,5851
20240117,094700,1065175090,2760,2770,2770,2755,14981
20240117,094600,1023831415,2770,2770,2775,2765,1297
20240117,094500,1020239080,2775,2775,2775,2765,5462
20240117,094400,1005105465,2775,2770,2775,2765,18466
20240117,094300,953956720,2770,2770,2770,2765,4888
20240117,094200,940427535,2775,2775,2775,2770,6046
20240117,094100,923676885,2775,2770,2775,2770,9909
20240117,094000,896224320,2775,2790,2790,2770,18554
20240117,093900,844694575,2790,2795,2795,2785,1761
20240117,093800,839781365,2795,2790,2795,2790,624
20240117,093700,838039530,2790,2790,2790,2780,6662
20240117,093600,819480200,2785,2785,2795,2785,10794
20240117,093500,789400040,2790,2785,2790,2780,4447
20240117,093400,777010525,2785,2790,2790,2780,11140
20240117,093300,745975410,2790,2790,2795,2785,3120
20240117,093200,737262235,2790,2790,2795,2785,5645
20240117,093100,721525485,2790,2795,2795,2785,7438
20240117,093000,700785510,2795,2795,2795,2790,931
20240117,092900,698186955,2790,2805,2805,2790,6487
20240117,092800,680064285,2805,2810,2810,2800,2301
20240117,092700,673613735,2805,2810,2810,2805,1239
20240117,092600,670135410,2805,2810,2810,2805,3884
20240117,092500,659233870,2810,2805,2810,2800,4462
20240117,092400,646716530,2805,2800,2805,2790,13901
20240117,092300,607843855,2805,2790,2805,2790,9307
20240117,092200,581815390,2790,2800,2805,2785,18633
20240117,092100,529689550,2805,2800,2805,2800,2796
20240117,092000,521859855,2810,2815,2815,2785,34725
20240117,091900,424638755,2815,2820,2820,2815,6465
20240117,091800,406430730,2820,2815,2825,2815,6301
20240117,091700,388637680,2820,2825,2825,2820,5549
20240117,091600,372989140,2825,2825,2825,2820,1781
20240117,091500,367958705,2820,2825,2825,2820,844
20240117,091400,365578060,2825,2825,2825,2825,2563
20240117,091300,358337585,2825,2820,2825,2815,4872
20240117,091200,344602955,2820,2830,2830,2820,3903
20240117,091100,333588610,2825,2830,2830,2825,302
20240117,091000,332734780,2830,2825,2835,2815,11360
20240117,090900,300716025,2825,2835,2835,2820,3385
20240117,090800,291143225,2835,2835,2835,2810,24033
20240117,090700,223279520,2835,2840,2845,2830,8661
20240117,090600,198701845,2840,2845,2850,2840,1764
20240117,090500,193685620,2850,2865,2865,2845,10504
20240117,090400,163752500,2865,2870,2870,2855,6069
20240117,090300,146405855,2870,2870,2875,2865,6128
20240117,090200,128818040,2870,2870,2880,2870,7092
20240117,090100,108436330,2865,2875,2875,2865,7860
20240117,090000,85878655,2875,2905,2905,2840,29803