stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190900,3683305665,2475,2475,2475,2475,19300
20240112,190800,3683305665,2475,2475,2475,2475,0
20240112,190700,3683305665,2475,2475,2475,2475,0
20240112,190600,3683305665,2475,2475,2475,2475,0
20240112,190500,3683305665,2475,2475,2475,2475,0
20240112,190400,3683305665,2475,2475,2475,2475,0
20240112,190300,3683305665,2475,2475,2475,2475,0
20240112,190200,3683305665,2475,2475,2475,2475,0
20240112,190100,3683305665,2475,2475,2475,2475,0
20240112,190000,3683305665,2475,2475,2475,2475,0
20240112,185900,3683305665,2475,2475,2475,2475,0
20240112,185800,3683305665,2475,2475,2475,2475,0
20240112,185700,3683305665,2475,2475,2475,2475,0
20240112,185600,3683305665,2475,2475,2475,2475,0
20240112,185500,3683305665,2475,2475,2475,2475,0
20240112,185400,3683305665,2475,2475,2475,2475,0
20240112,185300,3683305665,2475,2475,2475,2475,0
20240112,185200,3683305665,2475,2475,2475,2475,0
20240112,185100,3683305665,2475,2475,2475,2475,0
20240112,185000,3683305665,2475,2475,2475,2475,0
20240112,184900,3683305665,2475,2475,2475,2475,0
20240112,184800,3683305665,2475,2475,2475,2475,0
20240112,184700,3683305665,2475,2475,2475,2475,0
20240112,184600,3683305665,2475,2475,2475,2475,0
20240112,184500,3683305665,2475,2475,2475,2475,0
20240112,184400,3683305665,2475,2475,2475,2475,0
20240112,184300,3683305665,2475,2475,2475,2475,0
20240112,184200,3683305665,2475,2475,2475,2475,0
20240112,184100,3683305665,2475,2475,2475,2475,0
20240112,184000,3683305665,2475,2475,2475,2475,0
20240112,183900,3683305665,2475,2475,2475,2475,19300
20240112,183800,3683305665,2475,2475,2475,2475,0
20240112,183700,3683305665,2475,2475,2475,2475,0
20240112,183600,3683305665,2475,2475,2475,2475,0
20240112,183500,3683305665,2475,2475,2475,2475,0
20240112,183400,3683305665,2475,2475,2475,2475,0
20240112,183300,3683305665,2475,2475,2475,2475,0
20240112,183200,3683305665,2475,2475,2475,2475,0
20240112,183100,3683305665,2475,2475,2475,2475,0
20240112,183000,3683305665,2475,2475,2475,2475,0
20240112,182900,3683305665,2475,2475,2475,2475,0
20240112,182800,3683305665,2475,2475,2475,2475,0
20240112,182700,3683305665,2475,2475,2475,2475,0
20240112,182600,3683305665,2475,2475,2475,2475,0
20240112,182500,3683305665,2475,2475,2475,2475,0
20240112,182400,3683305665,2475,2475,2475,2475,0
20240112,182300,3683305665,2475,2475,2475,2475,0
20240112,182200,3683305665,2475,2475,2475,2475,0
20240112,182100,3683305665,2475,2475,2475,2475,0
20240112,182000,3683305665,2475,2475,2475,2475,0
20240112,181900,3683305665,2475,2475,2475,2475,0
20240112,181800,3683305665,2475,2475,2475,2475,0
20240112,181700,3683305665,2475,2475,2475,2475,0
20240112,181600,3683305665,2475,2475,2475,2475,0
20240112,181500,3683305665,2475,2475,2475,2475,0
20240112,181400,3683305665,2475,2475,2475,2475,0
20240112,181300,3683305665,2475,2475,2475,2475,0
20240112,181200,3683305665,2475,2475,2475,2475,0
20240112,181100,3683305665,2475,2475,2475,2475,0
20240112,181000,3683305665,2475,2475,2475,2475,0
20240112,180900,3683305665,2475,2475,2475,2475,19300
20240112,180800,3683305665,2475,2475,2475,2475,0
20240112,180700,3683305665,2475,2475,2475,2475,0
20240112,180600,3683305665,2475,2475,2475,2475,0
20240112,180500,3683305665,2475,2475,2475,2475,0
20240112,180400,3683305665,2475,2475,2475,2475,0
20240112,180300,3683305665,2475,2475,2475,2475,0
20240112,180200,3683305665,2475,2475,2475,2475,0
20240112,180100,3683305665,2475,2475,2475,2475,0
20240112,180000,3683305665,2475,2475,2475,2475,0
20240112,175900,3683305665,2475,2475,2475,2475,0
20240112,175800,3683305665,2475,2475,2475,2475,0
20240112,175700,3683305665,2475,2475,2475,2475,0
20240112,175600,3683305665,2475,2475,2475,2475,0
20240112,175500,3683305665,2475,2475,2475,2475,0
20240112,175400,3683305665,2475,2475,2475,2475,0
20240112,175300,3683305665,2475,2475,2475,2475,0
20240112,175200,3683305665,2475,2475,2475,2475,0
20240112,175100,3683305665,2475,2475,2475,2475,0
20240112,175000,3683305665,2475,2475,2475,2475,0
20240112,174900,3683305665,2475,2475,2475,2475,0
20240112,174800,3683305665,2475,2475,2475,2475,0
20240112,174700,3683305665,2475,2475,2475,2475,0
20240112,174600,3683305665,2475,2475,2475,2475,0
20240112,174500,3683305665,2475,2475,2475,2475,0
20240112,174400,3683305665,2475,2475,2475,2475,0
20240112,174300,3683305665,2475,2475,2475,2475,0
20240112,174200,3683305665,2475,2475,2475,2475,0
20240112,174100,3683305665,2475,2475,2475,2475,0
20240112,174000,3683305665,2475,2475,2475,2475,0
20240112,173900,3683305665,2475,2475,2475,2475,19300
20240112,173800,3683305665,2475,2475,2475,2475,0
20240112,173700,3683305665,2475,2475,2475,2475,0
20240112,173600,3683305665,2475,2475,2475,2475,0
20240112,173500,3683305665,2475,2475,2475,2475,0
20240112,173400,3683305665,2475,2475,2475,2475,0
20240112,173300,3683305665,2475,2475,2475,2475,0
20240112,173200,3683305665,2475,2475,2475,2475,0
20240112,173100,3683305665,2475,2475,2475,2475,0
20240112,173000,3683305665,2475,2475,2475,2475,0
20240112,172900,3683305665,2475,2475,2475,2475,0
20240112,172800,3683305665,2475,2475,2475,2475,0
20240112,172700,3683305665,2475,2475,2475,2475,0
20240112,172600,3683305665,2475,2475,2475,2475,0
20240112,172500,3683305665,2475,2475,2475,2475,0
20240112,172400,3683305665,2475,2475,2475,2475,0
20240112,172300,3683305665,2475,2475,2475,2475,0
20240112,172200,3683305665,2475,2475,2475,2475,0
20240112,172100,3683305665,2475,2475,2475,2475,0
20240112,172000,3683305665,2475,2475,2475,2475,0
20240112,171900,3683305665,2475,2475,2475,2475,0
20240112,171800,3683305665,2475,2475,2475,2475,0
20240112,171700,3683305665,2475,2475,2475,2475,0
20240112,171600,3683305665,2475,2475,2475,2475,0
20240112,171500,3683305665,2475,2475,2475,2475,0
20240112,171400,3683305665,2475,2475,2475,2475,0
20240112,171300,3683305665,2475,2475,2475,2475,0
20240112,171200,3683305665,2475,2475,2475,2475,0
20240112,171100,3683305665,2475,2475,2475,2475,0
20240112,171000,3683305665,2475,2475,2475,2475,0
20240112,170900,3683305665,2475,2475,2475,2475,19300
20240112,170800,3683305665,2475,2475,2475,2475,0
20240112,170700,3683305665,2475,2475,2475,2475,0
20240112,170600,3683305665,2475,2475,2475,2475,0
20240112,170500,3683305665,2475,2475,2475,2475,0
20240112,170400,3683305665,2475,2475,2475,2475,0
20240112,170300,3683305665,2475,2475,2475,2475,0
20240112,170200,3683305665,2475,2475,2475,2475,0
20240112,170100,3683305665,2475,2475,2475,2475,0
20240112,170000,3683305665,2475,2475,2475,2475,0
20240112,165900,3683305665,2475,2475,2475,2475,0
20240112,165800,3683305665,2475,2475,2475,2475,0
20240112,165700,3683305665,2475,2475,2475,2475,0
20240112,165600,3683305665,2475,2475,2475,2475,0
20240112,165500,3683305665,2475,2475,2475,2475,0
20240112,165400,3683305665,2475,2475,2475,2475,0
20240112,165300,3683305665,2475,2475,2475,2475,0
20240112,165200,3683305665,2475,2475,2475,2475,0
20240112,165100,3683305665,2475,2475,2475,2475,0
20240112,165000,3683305665,2475,2475,2475,2475,0
20240112,164900,3683305665,2475,2475,2475,2475,0
20240112,164800,3683305665,2475,2475,2475,2475,0
20240112,164700,3683305665,2475,2475,2475,2475,0
20240112,164600,3683305665,2475,2475,2475,2475,0
20240112,164500,3683305665,2475,2475,2475,2475,0
20240112,164400,3683305665,2475,2475,2475,2475,0
20240112,164300,3683305665,2475,2475,2475,2475,0
20240112,164200,3683305665,2475,2475,2475,2475,0
20240112,164100,3683305665,2475,2475,2475,2475,0
20240112,164000,3683305665,2475,2475,2475,2475,0
20240112,163900,3683305665,2475,2475,2475,2475,19300
20240112,163800,3683305665,2475,2475,2475,2475,0
20240112,163700,3683305665,2475,2475,2475,2475,0
20240112,163600,3683305665,2475,2475,2475,2475,0
20240112,163500,3683305665,2475,2475,2475,2475,0
20240112,163400,3683305665,2475,2475,2475,2475,0
20240112,163300,3683305665,2475,2475,2475,2475,0
20240112,163200,3683305665,2475,2475,2475,2475,0
20240112,163100,3683305665,2475,2475,2475,2475,0
20240112,163000,3683305665,2475,2475,2475,2475,0
20240112,162900,3683305665,2475,2475,2475,2475,0
20240112,162800,3683305665,2475,2475,2475,2475,0
20240112,162700,3683305665,2475,2475,2475,2475,0
20240112,162600,3683305665,2475,2475,2475,2475,0
20240112,162500,3683305665,2475,2475,2475,2475,0
20240112,162400,3683305665,2475,2475,2475,2475,0
20240112,162300,3683305665,2475,2475,2475,2475,0
20240112,162200,3683305665,2475,2475,2475,2475,0
20240112,162100,3683305665,2475,2475,2475,2475,0
20240112,162000,3683305665,2475,2475,2475,2475,0
20240112,161900,3683305665,2475,2475,2475,2475,0
20240112,161800,3683305665,2475,2475,2475,2475,0
20240112,161700,3683305665,2475,2475,2475,2475,0
20240112,161600,3683305665,2475,2475,2475,2475,0
20240112,161500,3683305665,2475,2475,2475,2475,0
20240112,161400,3683305665,2475,2475,2475,2475,0
20240112,161300,3683305665,2475,2475,2475,2475,0
20240112,161200,3683305665,2475,2475,2475,2475,0
20240112,161100,3683305665,2475,2475,2475,2475,0
20240112,161000,3683305665,2475,2475,2475,2475,0
20240112,160900,3683305665,2475,2475,2475,2475,19300
20240112,160800,3683305665,2475,2475,2475,2475,0
20240112,160700,3683305665,2475,2475,2475,2475,0
20240112,160600,3683305665,2475,2475,2475,2475,0
20240112,160500,3683305665,2475,2475,2475,2475,0
20240112,160400,3683305665,2475,2475,2475,2475,0
20240112,160300,3683305665,2475,2475,2475,2475,0
20240112,160200,3683305665,2475,2475,2475,2475,0
20240112,160100,3683305665,2475,2475,2475,2475,0
20240112,160000,3683305665,2475,2475,2475,2475,0
20240112,155900,3683305665,2475,2475,2475,2475,0
20240112,155800,3683305665,2475,2475,2475,2475,0
20240112,155700,3683305665,2475,2475,2475,2475,0
20240112,155600,3683305665,2475,2475,2475,2475,0
20240112,155500,3683305665,2475,2475,2475,2475,0
20240112,155400,3683305665,2475,2475,2475,2475,0
20240112,155300,3683305665,2475,2475,2475,2475,0
20240112,155200,3683305665,2475,2475,2475,2475,0
20240112,155100,3683305665,2475,2475,2475,2475,0
20240112,155000,3683305665,2475,2475,2475,2475,0
20240112,154900,3683305665,2475,2475,2475,2475,0
20240112,154800,3683305665,2475,2475,2475,2475,0
20240112,154700,3683305665,2475,2475,2475,2475,0
20240112,154600,3683305665,2475,2475,2475,2475,0
20240112,154500,3683305665,2475,2475,2475,2475,0
20240112,154400,3683305665,2475,2475,2475,2475,0
20240112,154300,3683305665,2475,2475,2475,2475,0
20240112,154200,3683305665,2475,2475,2475,2475,0
20240112,154100,3683305665,2475,2475,2475,2475,0
20240112,154000,3683305665,2475,2475,2475,2475,0
20240112,153900,3683305665,2475,2475,2475,2475,19300
20240112,153800,3683305665,2475,2475,2475,2475,0
20240112,153700,3683305665,2475,2475,2475,2475,0
20240112,153600,3683305665,2475,2475,2475,2475,0
20240112,153500,3683305665,2475,2475,2475,2475,0
20240112,153400,3683305665,2475,2475,2475,2475,0
20240112,153300,3683305665,2475,2475,2475,2475,0
20240112,153200,3683305665,2475,2475,2475,2475,0
20240112,153100,3683305665,2475,2475,2475,2475,0
20240112,153000,3683305665,2475,2475,2475,2475,19300
20240112,152900,3635538165,2475,2475,2475,2475,0
20240112,152800,3635538165,2475,2475,2475,2475,0
20240112,152700,3635538165,2475,2475,2475,2475,0
20240112,152600,3635538165,2475,2475,2475,2475,0
20240112,152500,3635538165,2475,2475,2475,2475,0
20240112,152400,3635538165,2475,2475,2475,2475,0
20240112,152300,3635538165,2475,2475,2475,2475,0
20240112,152200,3635538165,2475,2475,2475,2475,0
20240112,152100,3635538165,2475,2475,2475,2475,0
20240112,152000,3635538165,2475,2475,2475,2475,0
20240112,151900,3635538165,2475,2470,2480,2470,3155
20240112,151800,3627741905,2475,2475,2485,2470,4279
20240112,151700,3617137125,2480,2470,2485,2470,3415
20240112,151600,3608697850,2465,2475,2480,2465,33064
20240112,151500,3526985755,2475,2485,2490,2475,1954
20240112,151400,3522134445,2485,2485,2490,2485,278
20240112,151300,3521442410,2490,2490,2490,2485,2216
20240112,151200,3515927070,2480,2480,2480,2480,1017
20240112,151100,3513404910,2480,2480,2480,2480,1
20240112,151000,3513402430,2485,2475,2485,2475,2223
20240112,150900,3507880675,2480,2480,2485,2480,2737
20240112,150800,3501092665,2480,2480,2480,2480,1049
20240112,150700,3498491145,2480,2480,2480,2475,22453
20240112,150600,3442902825,2480,2485,2490,2480,7094
20240112,150500,3425301705,2485,2485,2490,2485,5021
20240112,150400,3412821520,2490,2490,2490,2490,4693
20240112,150300,3401135950,2490,2490,2495,2490,5499
20240112,150200,3387426940,2495,2495,2495,2495,141
20240112,150100,3387075145,2495,2495,2500,2490,6061
20240112,150000,3371953665,2500,2495,2500,2495,12002
20240112,145900,3341974490,2490,2485,2490,2485,5076
20240112,145800,3329335265,2490,2490,2490,2490,320
20240112,145700,3328538465,2495,2495,2495,2495,447
20240112,145600,3327423200,2495,2490,2495,2490,1000
20240112,145500,3324928440,2485,2485,2490,2485,3454
20240112,145400,3316342750,2485,2485,2485,2485,1
20240112,145300,3316340265,2490,2490,2490,2490,0
20240112,145200,3316340265,2490,2485,2490,2485,1105
20240112,145100,3313593835,2485,2485,2485,2485,1332
20240112,145000,3310283815,2485,2480,2485,2480,1215
20240112,144900,3307264615,2485,2490,2490,2485,2182
20240112,144800,3301831845,2490,2480,2490,2480,4
20240112,144700,3301821895,2475,2475,2475,2475,0
20240112,144600,3301821895,2475,2475,2475,2475,0
20240112,144500,3301821895,2475,2490,2490,2475,151
20240112,144400,3301445920,2490,2490,2490,2475,15
20240112,144300,3301408585,2490,2480,2490,2480,2197
20240112,144200,3295949965,2480,2480,2480,2480,1193
20240112,144100,3292991325,2475,2475,2475,2475,0
20240112,144000,3292991325,2475,2470,2475,2470,124
20240112,143900,3292684545,2470,2475,2475,2470,4128
20240112,143800,3282473385,2480,2475,2480,2475,82
20240112,143700,3282270030,2470,2480,2480,2470,7032
20240112,143600,3264866040,2480,2480,2480,2480,1232
20240112,143500,3261810680,2485,2485,2485,2485,7
20240112,143400,3261793285,2480,2480,2480,2480,0
20240112,143300,3261793285,2480,2480,2480,2480,883
20240112,143200,3259603445,2475,2475,2475,2475,1824
20240112,143100,3255089045,2480,2480,2480,2480,0
20240112,143000,3255089045,2480,2480,2480,2480,775
20240112,142900,3253167045,2475,2475,2475,2475,0
20240112,142800,3253167045,2475,2480,2480,2475,1599
20240112,142700,3249206495,2480,2480,2480,2480,1682
20240112,142600,3245035135,2490,2485,2490,2485,5464
20240112,142500,3231453885,2490,2485,2490,2485,101
20240112,142400,3231202400,2490,2490,2495,2490,2420
20240112,142300,3225176050,2490,2490,2490,2490,0
20240112,142200,3225176050,2490,2490,2490,2490,877
20240112,142100,3222992320,2490,2495,2495,2490,1245
20240112,142000,3219890755,2495,2495,2495,2495,824
20240112,141900,3217834875,2495,2490,2495,2485,5897
20240112,141800,3203153170,2485,2485,2485,2485,341
20240112,141700,3202305785,2485,2485,2485,2485,240
20240112,141600,3201709385,2485,2485,2485,2485,902
20240112,141500,3199467915,2485,2480,2485,2480,5
20240112,141400,3199455500,2485,2485,2485,2480,737
20240112,141300,3197624240,2480,2480,2480,2480,1214
20240112,141200,3194613520,2485,2480,2485,2480,179
20240112,141100,3194169545,2480,2480,2485,2480,158
20240112,141000,3193777700,2490,2490,2490,2490,0
20240112,140900,3193777700,2490,2480,2490,2480,215
20240112,140800,3193243780,2485,2485,2485,2485,352
20240112,140700,3192369060,2485,2485,2485,2485,8
20240112,140600,3192349180,2485,2485,2485,2485,54
20240112,140500,3192214990,2485,2480,2485,2480,1609
20240112,140400,3188223625,2485,2485,2485,2485,670
20240112,140300,3186558675,2485,2480,2485,2480,631
20240112,140200,3184992790,2480,2485,2490,2480,2241
20240112,140100,3179433040,2485,2485,2490,2485,213
20240112,140000,3178903705,2485,2490,2490,2485,274
20240112,135900,3178222445,2490,2490,2490,2490,1
20240112,135800,3178219955,2485,2480,2485,2480,381
20240112,135700,3177274670,2480,2490,2490,2480,2044
20240112,135600,3172201455,2490,2485,2490,2485,464
20240112,135500,3171048400,2490,2485,2490,2485,332
20240112,135400,3170223260,2480,2480,2490,2480,1483
20240112,135300,3166545360,2490,2490,2490,2490,10
20240112,135200,3166520460,2485,2480,2485,2480,1968
20240112,135100,3161639810,2480,2480,2480,2480,43
20240112,135000,3161533170,2490,2485,2490,2480,1083
20240112,134900,3158846745,2480,2490,2490,2480,2316
20240112,134800,3153090085,2490,2500,2500,2490,2231
20240112,134700,3147529345,2500,2500,2500,2490,58
20240112,134600,3147384905,2490,2490,2500,2485,7237
20240112,134500,3129366615,2490,2495,2495,2490,4445
20240112,134400,3118282120,2500,2495,2500,2495,3274
20240112,134300,3110113485,2495,2495,2500,2495,324
20240112,134200,3109305060,2500,2495,2500,2495,1553
20240112,134100,3105429425,2495,2495,2500,2495,1407
20240112,134000,3101916320,2495,2495,2500,2495,1422
20240112,133900,3098362930,2500,2500,2505,2495,5685
20240112,133800,3084152465,2505,2495,2505,2495,12802
20240112,133700,3052169900,2490,2490,2490,2490,2922
20240112,133600,3044894120,2490,2485,2490,2485,2783
20240112,133500,3037967365,2485,2490,2490,2485,1126
20240112,133400,3035169250,2490,2490,2490,2490,979
20240112,133300,3032731540,2490,2485,2490,2485,5559
20240112,133200,3018909235,2480,2480,2485,2480,3093
20240112,133100,3011233595,2475,2475,2475,2475,1
20240112,133000,3011231120,2475,2475,2475,2475,312
20240112,132900,3010458920,2475,2475,2475,2475,650
20240112,132800,3008850170,2475,2475,2475,2475,2285
20240112,132700,3003194795,2480,2480,2480,2480,30
20240112,132600,3003120395,2480,2480,2480,2480,2180
20240112,132500,2997713995,2480,2485,2485,2480,988
20240112,132400,2995261755,2480,2485,2485,2480,1402
20240112,132300,2991784290,2475,2480,2480,2475,234
20240112,132200,2991203995,2485,2480,2485,2480,1210
20240112,132100,2988203155,2485,2480,2485,2480,490
20240112,132000,2986987950,2475,2475,2475,2470,2258
20240112,131900,2981402650,2475,2475,2475,2475,1000
20240112,131800,2978927650,2480,2480,2480,2480,1
20240112,131700,2978925170,2470,2470,2470,2470,0
20240112,131600,2978925170,2470,2475,2480,2470,1582
20240112,131500,2975001855,2475,2475,2475,2475,0
20240112,131400,2975001855,2475,2470,2475,2470,550
20240112,131300,2973640805,2465,2470,2470,2465,3336
20240112,131200,2965406900,2480,2480,2480,2480,504
20240112,131100,2964156980,2470,2475,2475,2470,179
20240112,131000,2963714840,2475,2475,2475,2475,47
20240112,130900,2963598515,2480,2480,2480,2480,68
20240112,130800,2963429875,2480,2480,2480,2480,2660
20240112,130700,2956833075,2480,2470,2480,2465,1575
20240112,130600,2952946660,2470,2470,2475,2470,705
20240112,130500,2951205295,2475,2475,2475,2475,1113
20240112,130400,2948450620,2475,2475,2475,2475,511
20240112,130300,2947185895,2465,2465,2475,2465,1398
20240112,130200,2943732825,2465,2465,2470,2465,1589
20240112,130100,2939810940,2465,2465,2465,2465,101
20240112,130000,2939561975,2465,2470,2470,2465,3342
20240112,125900,2931307255,2475,2475,2475,2475,202
20240112,125800,2930807305,2475,2475,2475,2475,0
20240112,125700,2930807305,2475,2470,2475,2470,891
20240112,125600,2928605285,2470,2470,2475,2470,7412
20240112,125500,2910297640,2475,2475,2475,2475,1777
20240112,125400,2905899565,2470,2470,2470,2470,2463
20240112,125300,2899815955,2470,2470,2470,2470,11234
20240112,125200,2872067975,2470,2470,2470,2470,20
20240112,125100,2872018575,2475,2475,2475,2475,3
20240112,125000,2872011150,2470,2470,2470,2470,100
20240112,124900,2871764150,2475,2480,2480,2475,13267
20240112,124800,2838927340,2480,2475,2480,2475,136
20240112,124700,2838590735,2475,2475,2475,2475,100
20240112,124600,2838343235,2475,2475,2475,2475,806
20240112,124500,2836348385,2475,2475,2475,2470,57
20240112,124400,2836207385,2475,2475,2475,2475,1308
20240112,124300,2832970085,2475,2475,2475,2475,200
20240112,124200,2832475085,2475,2475,2475,2475,3004
20240112,124100,2825040185,2480,2480,2480,2475,403
20240112,124000,2824042750,2480,2480,2480,2480,10
20240112,123900,2824017950,2480,2480,2480,2480,0
20240112,123800,2824017950,2480,2480,2480,2480,0
20240112,123700,2824017950,2480,2480,2480,2480,48
20240112,123600,2823898910,2480,2480,2480,2480,0
20240112,123500,2823898910,2480,2480,2480,2480,1000
20240112,123400,2821418910,2480,2475,2480,2475,441
20240112,123300,2820327430,2480,2480,2480,2480,56
20240112,123200,2820188550,2480,2480,2480,2480,0
20240112,123100,2820188550,2480,2480,2480,2480,3030
20240112,123000,2812674150,2480,2480,2480,2480,624
20240112,122900,2811126630,2480,2480,2480,2480,0
20240112,122800,2811126630,2480,2480,2480,2480,1093
20240112,122700,2808415990,2485,2485,2485,2485,1
20240112,122600,2808413505,2485,2485,2485,2485,3
20240112,122500,2808406050,2485,2480,2485,2480,310
20240112,122400,2807637200,2485,2485,2485,2485,0
20240112,122300,2807637200,2485,2480,2485,2480,3694
20240112,122200,2798472635,2480,2480,2480,2480,2255
20240112,122100,2792880235,2475,2475,2475,2475,3000
20240112,122000,2785455235,2475,2475,2475,2475,0
20240112,121900,2785455235,2475,2480,2480,2475,281
20240112,121800,2784758655,2480,2480,2480,2480,12
20240112,121700,2784728895,2475,2475,2475,2475,0
20240112,121600,2784728895,2475,2480,2480,2475,1058
20240112,121500,2782105780,2480,2475,2480,2470,133
20240112,121400,2781777190,2475,2475,2475,2475,36
20240112,121300,2781688090,2475,2475,2480,2475,3728
20240112,121200,2772460785,2480,2480,2480,2480,2
20240112,121100,2772455825,2480,2480,2480,2475,18
20240112,121000,2772411260,2480,2480,2480,2480,3
20240112,120900,2772403820,2475,2485,2490,2475,515
20240112,120800,2771123960,2475,2480,2480,2475,217
20240112,120700,2770586160,2480,2480,2480,2480,20
20240112,120600,2770536560,2480,2480,2480,2480,1600
20240112,120500,2766568560,2475,2475,2475,2475,141
20240112,120400,2766219585,2475,2480,2480,2475,1266
20240112,120300,2763082260,2480,2480,2480,2480,111
20240112,120200,2762806980,2485,2480,2485,2480,818
20240112,120100,2760776925,2480,2480,2480,2480,126
20240112,120000,2760464445,2475,2475,2475,2475,39
20240112,115900,2760367920,2475,2475,2490,2475,117
20240112,115800,2760077595,2480,2485,2485,2480,1109
20240112,115700,2757322330,2485,2480,2485,2475,235
20240112,115600,2756739495,2480,2480,2480,2480,455
20240112,115500,2755611095,2485,2480,2485,2480,101
20240112,115400,2755360115,2485,2485,2485,2480,306
20240112,115300,2754599720,2480,2480,2480,2480,107
20240112,115200,2754334360,2480,2480,2480,2480,528
20240112,115100,2753024920,2485,2485,2485,2480,389
20240112,115000,2752060190,2475,2485,2485,2475,300
20240112,114900,2751317190,2475,2480,2480,2475,959
20240112,114800,2748940625,2485,2480,2485,2480,600
20240112,114700,2747452125,2480,2480,2480,2480,431
20240112,114600,2746383245,2480,2480,2480,2480,35
20240112,114500,2746296445,2480,2480,2485,2480,703
20240112,114400,2744553000,2480,2480,2480,2480,0
20240112,114300,2744553000,2480,2480,2480,2480,400
20240112,114200,2743561000,2480,2480,2480,2480,105
20240112,114100,2743300600,2480,2485,2485,2480,1212
20240112,114000,2740288840,2480,2480,2480,2480,200
20240112,113900,2739792840,2485,2485,2485,2485,40
20240112,113800,2739693440,2485,2480,2485,2475,10663
20240112,113700,2713246700,2490,2490,2490,2490,10
20240112,113600,2713221800,2490,2480,2490,2480,281
20240112,113500,2712524110,2480,2490,2490,2480,3177
20240112,113400,2704615150,2480,2490,2490,2480,149
20240112,113300,2704244370,2490,2490,2490,2485,10683
20240112,113200,2677652025,2490,2485,2490,2480,4678
20240112,113100,2666036730,2485,2480,2485,2480,123
20240112,113000,2665731575,2485,2475,2485,2475,21
20240112,112900,2665679590,2480,2480,2480,2480,0
20240112,112800,2665679590,2480,2470,2480,2470,19776
20240112,112700,2616701380,2475,2475,2475,2475,1677
20240112,112600,2612550805,2475,2475,2475,2475,25
20240112,112500,2612488930,2475,2480,2480,2475,101
20240112,112400,2612238950,2480,2480,2480,2480,10
20240112,112300,2612214150,2480,2475,2480,2470,2542
20240112,112200,2605922900,2475,2475,2475,2475,951
20240112,112100,2603569175,2475,2475,2475,2475,437
20240112,112000,2602487600,2475,2475,2475,2475,610
20240112,111900,2600977850,2475,2475,2475,2475,500
20240112,111800,2599740350,2475,2475,2475,2475,199
20240112,111700,2599247825,2480,2475,2480,2475,176
20240112,111600,2598812215,2475,2480,2480,2475,286
20240112,111500,2598104295,2480,2480,2480,2480,3204
20240112,111400,2590158375,2485,2470,2485,2470,2695
20240112,111300,2583486320,2470,2470,2470,2470,1
20240112,111200,2583483850,2470,2470,2470,2470,300
20240112,111100,2582742850,2470,2475,2475,2470,1116
20240112,111000,2579985875,2475,2475,2475,2475,188
20240112,110900,2579520575,2475,2475,2475,2475,0
20240112,110800,2579520575,2475,2475,2475,2475,1418
20240112,110700,2576011025,2475,2475,2475,2475,283
20240112,110600,2575310600,2475,2475,2475,2475,10
20240112,110500,2575285850,2475,2475,2475,2475,18
20240112,110400,2575241300,2475,2470,2475,2470,4037
20240112,110300,2565269630,2480,2480,2480,2475,2404
20240112,110200,2559319705,2480,2465,2480,2465,3110
20240112,110100,2551619455,2465,2465,2465,2465,1750
20240112,110000,2547305705,2470,2470,2470,2470,508
20240112,105900,2546050945,2470,2470,2470,2470,1035
20240112,105800,2543494495,2475,2465,2475,2465,25
20240112,105700,2543432690,2465,2475,2480,2465,11519
20240112,105600,2514868330,2475,2460,2475,2460,51
20240112,105500,2514742855,2455,2465,2465,2455,9333
20240112,105400,2491773285,2465,2470,2470,2465,1154
20240112,105300,2488924800,2470,2475,2475,2470,3543
20240112,105200,2480172480,2475,2475,2475,2475,26
20240112,105100,2480108130,2480,2475,2480,2475,309
20240112,105000,2479343305,2475,2470,2480,2470,6476
20240112,104900,2463315250,2470,2470,2470,2470,515
20240112,104800,2462043200,2470,2480,2480,2470,5694
20240112,104700,2447935635,2490,2480,2490,2475,1898
20240112,104600,2443233030,2480,2485,2485,2480,1169
20240112,104500,2440328215,2495,2495,2495,2490,315
20240112,104400,2439543350,2495,2490,2495,2485,7048
20240112,104300,2422014275,2490,2495,2495,2485,113
20240112,104200,2421733455,2500,2490,2500,2485,10656
20240112,104100,2395177330,2495,2490,2495,2490,22
20240112,104000,2395122545,2495,2495,2500,2490,6093
20240112,103900,2379920510,2495,2490,2495,2490,1638
20240112,103800,2375833850,2495,2490,2500,2490,3329
20240112,103700,2367528515,2490,2490,2495,2490,1665
20240112,103600,2363381660,2490,2490,2490,2490,2400
20240112,103500,2357405660,2480,2485,2490,2480,2308
20240112,103400,2351668795,2490,2485,2490,2485,544
20240112,103300,2350316185,2485,2480,2485,2480,903
20240112,103200,2348074245,2480,2485,2485,2480,41
20240112,103100,2347972415,2485,2480,2485,2480,2268
20240112,103000,2342338110,2485,2480,2485,2475,1206
20240112,102900,2339352835,2485,2480,2485,2470,5303
20240112,102800,2326198510,2470,2465,2475,2465,2878
20240112,102700,2319092200,2475,2465,2475,2460,2864
20240112,102600,2312036810,2465,2470,2470,2465,3289
20240112,102500,2303927860,2470,2470,2475,2470,263
20240112,102400,2303277550,2475,2475,2480,2475,1049
20240112,102300,2300681260,2480,2470,2480,2460,3394
20240112,102200,2292313520,2470,2480,2485,2470,3385
20240112,102100,2283919875,2480,2475,2480,2475,538
20240112,102000,2282588090,2475,2470,2475,2470,736
20240112,101900,2280769315,2470,2470,2470,2465,2778
20240112,101800,2273917475,2470,2465,2470,2465,2017
20240112,101700,2268943465,2465,2475,2480,2465,6568
20240112,101600,2252720475,2475,2480,2485,2475,1890
20240112,101500,2248034740,2480,2480,2480,2475,1483
20240112,101400,2244357750,2485,2480,2485,2480,1139
20240112,101300,2241531570,2480,2485,2485,2480,1145
20240112,101200,2238690875,2480,2490,2495,2480,5684
20240112,101100,2224565105,2495,2490,2495,2485,1954
20240112,101000,2219700885,2490,2485,2500,2480,4302
20240112,100900,2208970965,2485,2470,2485,2465,3886
20240112,100800,2199371935,2470,2480,2480,2465,13526
20240112,100700,2165957975,2480,2475,2480,2475,4141
20240112,100600,2155700725,2480,2480,2480,2475,8427
20240112,100500,2134820200,2480,2495,2495,2480,7816
20240112,100400,2115411410,2485,2490,2495,2485,13265
20240112,100300,2082429050,2495,2490,2505,2490,13642
20240112,100200,2048377105,2495,2500,2505,2485,9375
20240112,100100,2025018755,2500,2510,2515,2500,24677
20240112,100000,1963294445,2515,2510,2515,2495,31174
20240112,095900,1885346865,2505,2525,2525,2505,58216
20240112,095800,1738822700,2525,2525,2545,2510,58594
20240112,095700,1590614020,2525,2540,2555,2510,85558
20240112,095600,1374053460,2545,2505,2560,2495,108304
20240112,095500,1100274845,2505,2500,2505,2495,27526
20240112,095400,1031474730,2495,2490,2500,2485,25280
20240112,095300,968450675,2490,2480,2490,2480,7031
20240112,095200,950963990,2480,2485,2485,2480,1071
20240112,095100,948302960,2485,2485,2490,2480,12784
20240112,095000,916538000,2485,2480,2490,2480,23887
20240112,094900,857178655,2480,2475,2485,2470,4548
20240112,094800,845912800,2470,2470,2470,2465,4070
20240112,094700,835867560,2470,2475,2475,2465,8285
20240112,094600,815396450,2460,2470,2475,2460,13237
20240112,094500,782698280,2470,2485,2485,2465,10430
20240112,094400,756833080,2485,2470,2485,2470,33991
20240112,094300,672566685,2470,2460,2470,2460,4247
20240112,094200,662096665,2460,2460,2465,2460,1477
20240112,094100,658459170,2460,2460,2460,2455,12002
20240112,094000,628939250,2465,2465,2465,2465,688
20240112,093900,627243330,2460,2465,2475,2460,9756
20240112,093800,603144650,2465,2455,2465,2455,8916
20240112,093700,581211865,2455,2455,2460,2450,1684
20240112,093600,577078395,2455,2455,2455,2455,2258
20240112,093500,571535005,2455,2455,2455,2455,119
20240112,093400,571242860,2450,2460,2460,2450,3675
20240112,093300,562228270,2455,2460,2460,2455,1608
20240112,093200,558279490,2455,2470,2475,2455,17824
20240112,093100,514389810,2470,2460,2470,2460,4882
20240112,093000,502351570,2465,2470,2470,2465,2130
20240112,092900,497101070,2470,2480,2480,2465,9246
20240112,092800,474250385,2465,2465,2485,2465,23592
20240112,092700,415827675,2470,2460,2470,2460,7041
20240112,092600,398444875,2465,2460,2465,2460,2908
20240112,092500,391277300,2455,2465,2470,2455,883
20240112,092400,389099435,2465,2445,2465,2445,13070
20240112,092300,356950505,2445,2445,2445,2440,5450
20240112,092200,343625335,2445,2445,2445,2445,3613
20240112,092100,334791550,2445,2455,2455,2445,7839
20240112,092000,315610350,2450,2455,2455,2450,1043
20240112,091900,313050055,2455,2455,2455,2450,2399
20240112,091800,307162120,2450,2450,2455,2445,2187
20240112,091700,301806465,2450,2450,2450,2445,898
20240112,091600,299606370,2450,2450,2450,2450,2051
20240112,091500,294581420,2450,2450,2450,2445,3502
20240112,091400,286007745,2455,2455,2455,2450,6521
20240112,091300,270026590,2450,2460,2460,2450,5503
20240112,091200,256512680,2460,2460,2465,2460,10093
20240112,091100,231675100,2455,2460,2465,2455,9892
20240112,091000,207342670,2455,2450,2455,2450,4323
20240112,090900,196735945,2450,2450,2455,2450,2908
20240112,090800,189610095,2450,2455,2455,2445,5234
20240112,090700,176789810,2455,2450,2455,2450,6501
20240112,090600,160846895,2450,2460,2460,2450,5185
20240112,090500,148143525,2455,2450,2455,2450,7234
20240112,090400,130409080,2460,2455,2460,2450,5639
20240112,090300,116554525,2445,2440,2450,2440,3881
20240112,090200,107053435,2450,2445,2455,2435,12676
20240112,090100,76127270,2450,2455,2460,2445,3306
20240112,090000,68011715,2455,2450,2460,2450,26772