stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190900,8258593540,2510,2510,2510,2510,24054
20240115,190800,8258593540,2510,2510,2510,2510,0
20240115,190700,8258593540,2510,2510,2510,2510,0
20240115,190600,8258593540,2510,2510,2510,2510,0
20240115,190500,8258593540,2510,2510,2510,2510,0
20240115,190400,8258593540,2510,2510,2510,2510,0
20240115,190300,8258593540,2510,2510,2510,2510,0
20240115,190200,8258593540,2510,2510,2510,2510,0
20240115,190100,8258593540,2510,2510,2510,2510,0
20240115,190000,8258593540,2510,2510,2510,2510,0
20240115,185900,8258593540,2510,2510,2510,2510,0
20240115,185800,8258593540,2510,2510,2510,2510,0
20240115,185700,8258593540,2510,2510,2510,2510,0
20240115,185600,8258593540,2510,2510,2510,2510,0
20240115,185500,8258593540,2510,2510,2510,2510,0
20240115,185400,8258593540,2510,2510,2510,2510,0
20240115,185300,8258593540,2510,2510,2510,2510,0
20240115,185200,8258593540,2510,2510,2510,2510,0
20240115,185100,8258593540,2510,2510,2510,2510,0
20240115,185000,8258593540,2510,2510,2510,2510,0
20240115,184900,8258593540,2510,2510,2510,2510,0
20240115,184800,8258593540,2510,2510,2510,2510,0
20240115,184700,8258593540,2510,2510,2510,2510,0
20240115,184600,8258593540,2510,2510,2510,2510,0
20240115,184500,8258593540,2510,2510,2510,2510,0
20240115,184400,8258593540,2510,2510,2510,2510,0
20240115,184300,8258593540,2510,2510,2510,2510,0
20240115,184200,8258593540,2510,2510,2510,2510,0
20240115,184100,8258593540,2510,2510,2510,2510,0
20240115,184000,8258593540,2510,2510,2510,2510,0
20240115,183900,8258593540,2510,2510,2510,2510,24054
20240115,183800,8258593540,2510,2510,2510,2510,0
20240115,183700,8258593540,2510,2510,2510,2510,0
20240115,183600,8258593540,2510,2510,2510,2510,0
20240115,183500,8258593540,2510,2510,2510,2510,0
20240115,183400,8258593540,2510,2510,2510,2510,0
20240115,183300,8258593540,2510,2510,2510,2510,0
20240115,183200,8258593540,2510,2510,2510,2510,0
20240115,183100,8258593540,2510,2510,2510,2510,0
20240115,183000,8258593540,2510,2510,2510,2510,0
20240115,182900,8258593540,2510,2510,2510,2510,0
20240115,182800,8258593540,2510,2510,2510,2510,0
20240115,182700,8258593540,2510,2510,2510,2510,0
20240115,182600,8258593540,2510,2510,2510,2510,0
20240115,182500,8258593540,2510,2510,2510,2510,0
20240115,182400,8258593540,2510,2510,2510,2510,0
20240115,182300,8258593540,2510,2510,2510,2510,0
20240115,182200,8258593540,2510,2510,2510,2510,0
20240115,182100,8258593540,2510,2510,2510,2510,0
20240115,182000,8258593540,2510,2510,2510,2510,0
20240115,181900,8258593540,2510,2510,2510,2510,0
20240115,181800,8258593540,2510,2510,2510,2510,0
20240115,181700,8258593540,2510,2510,2510,2510,0
20240115,181600,8258593540,2510,2510,2510,2510,0
20240115,181500,8258593540,2510,2510,2510,2510,0
20240115,181400,8258593540,2510,2510,2510,2510,0
20240115,181300,8258593540,2510,2510,2510,2510,0
20240115,181200,8258593540,2510,2510,2510,2510,0
20240115,181100,8258593540,2510,2510,2510,2510,0
20240115,181000,8258593540,2510,2510,2510,2510,0
20240115,180900,8258593540,2510,2510,2510,2510,24054
20240115,180800,8258593540,2510,2510,2510,2510,0
20240115,180700,8258593540,2510,2510,2510,2510,0
20240115,180600,8258593540,2510,2510,2510,2510,0
20240115,180500,8258593540,2510,2510,2510,2510,0
20240115,180400,8258593540,2510,2510,2510,2510,0
20240115,180300,8258593540,2510,2510,2510,2510,0
20240115,180200,8258593540,2510,2510,2510,2510,0
20240115,180100,8258593540,2510,2510,2510,2510,0
20240115,180000,8258593540,2510,2510,2510,2510,0
20240115,175900,8258593540,2510,2510,2510,2510,0
20240115,175800,8258593540,2510,2510,2510,2510,0
20240115,175700,8258593540,2510,2510,2510,2510,0
20240115,175600,8258593540,2510,2510,2510,2510,0
20240115,175500,8258593540,2510,2510,2510,2510,0
20240115,175400,8258593540,2510,2510,2510,2510,0
20240115,175300,8258593540,2510,2510,2510,2510,0
20240115,175200,8258593540,2510,2510,2510,2510,0
20240115,175100,8258593540,2510,2510,2510,2510,0
20240115,175000,8258593540,2510,2510,2510,2510,0
20240115,174900,8258593540,2510,2510,2510,2510,0
20240115,174800,8258593540,2510,2510,2510,2510,0
20240115,174700,8258593540,2510,2510,2510,2510,0
20240115,174600,8258593540,2510,2510,2510,2510,0
20240115,174500,8258593540,2510,2510,2510,2510,0
20240115,174400,8258593540,2510,2510,2510,2510,0
20240115,174300,8258593540,2510,2510,2510,2510,0
20240115,174200,8258593540,2510,2510,2510,2510,0
20240115,174100,8258593540,2510,2510,2510,2510,0
20240115,174000,8258593540,2510,2510,2510,2510,0
20240115,173900,8258593540,2510,2510,2510,2510,24054
20240115,173800,8258593540,2510,2510,2510,2510,0
20240115,173700,8258593540,2510,2510,2510,2510,0
20240115,173600,8258593540,2510,2510,2510,2510,0
20240115,173500,8258593540,2510,2510,2510,2510,0
20240115,173400,8258593540,2510,2510,2510,2510,0
20240115,173300,8258593540,2510,2510,2510,2510,0
20240115,173200,8258593540,2510,2510,2510,2510,0
20240115,173100,8258593540,2510,2510,2510,2510,0
20240115,173000,8258593540,2510,2510,2510,2510,0
20240115,172900,8258593540,2510,2510,2510,2510,0
20240115,172800,8258593540,2510,2510,2510,2510,0
20240115,172700,8258593540,2510,2510,2510,2510,0
20240115,172600,8258593540,2510,2510,2510,2510,0
20240115,172500,8258593540,2510,2510,2510,2510,0
20240115,172400,8258593540,2510,2510,2510,2510,0
20240115,172300,8258593540,2510,2510,2510,2510,0
20240115,172200,8258593540,2510,2510,2510,2510,0
20240115,172100,8258593540,2510,2510,2510,2510,0
20240115,172000,8258593540,2510,2510,2510,2510,0
20240115,171900,8258593540,2510,2510,2510,2510,0
20240115,171800,8258593540,2510,2510,2510,2510,0
20240115,171700,8258593540,2510,2510,2510,2510,0
20240115,171600,8258593540,2510,2510,2510,2510,0
20240115,171500,8258593540,2510,2510,2510,2510,0
20240115,171400,8258593540,2510,2510,2510,2510,0
20240115,171300,8258593540,2510,2510,2510,2510,0
20240115,171200,8258593540,2510,2510,2510,2510,0
20240115,171100,8258593540,2510,2510,2510,2510,0
20240115,171000,8258593540,2510,2510,2510,2510,0
20240115,170900,8258593540,2510,2510,2510,2510,24054
20240115,170800,8258593540,2510,2510,2510,2510,0
20240115,170700,8258593540,2510,2510,2510,2510,0
20240115,170600,8258593540,2510,2510,2510,2510,0
20240115,170500,8258593540,2510,2510,2510,2510,0
20240115,170400,8258593540,2510,2510,2510,2510,0
20240115,170300,8258593540,2510,2510,2510,2510,0
20240115,170200,8258593540,2510,2510,2510,2510,0
20240115,170100,8258593540,2510,2510,2510,2510,0
20240115,170000,8258593540,2510,2510,2510,2510,0
20240115,165900,8258593540,2510,2510,2510,2510,0
20240115,165800,8258593540,2510,2510,2510,2510,0
20240115,165700,8258593540,2510,2510,2510,2510,0
20240115,165600,8258593540,2510,2510,2510,2510,0
20240115,165500,8258593540,2510,2510,2510,2510,0
20240115,165400,8258593540,2510,2510,2510,2510,0
20240115,165300,8258593540,2510,2510,2510,2510,0
20240115,165200,8258593540,2510,2510,2510,2510,0
20240115,165100,8258593540,2510,2510,2510,2510,0
20240115,165000,8258593540,2510,2510,2510,2510,0
20240115,164900,8258593540,2510,2510,2510,2510,0
20240115,164800,8258593540,2510,2510,2510,2510,0
20240115,164700,8258593540,2510,2510,2510,2510,0
20240115,164600,8258593540,2510,2510,2510,2510,0
20240115,164500,8258593540,2510,2510,2510,2510,0
20240115,164400,8258593540,2510,2510,2510,2510,0
20240115,164300,8258593540,2510,2510,2510,2510,0
20240115,164200,8258593540,2510,2510,2510,2510,0
20240115,164100,8258593540,2510,2510,2510,2510,0
20240115,164000,8258593540,2510,2510,2510,2510,0
20240115,163900,8258593540,2510,2510,2510,2510,24054
20240115,163800,8258593540,2510,2510,2510,2510,0
20240115,163700,8258593540,2510,2510,2510,2510,0
20240115,163600,8258593540,2510,2510,2510,2510,0
20240115,163500,8258593540,2510,2510,2510,2510,0
20240115,163400,8258593540,2510,2510,2510,2510,0
20240115,163300,8258593540,2510,2510,2510,2510,0
20240115,163200,8258593540,2510,2510,2510,2510,0
20240115,163100,8258593540,2510,2510,2510,2510,0
20240115,163000,8258593540,2510,2510,2510,2510,0
20240115,162900,8258593540,2510,2510,2510,2510,0
20240115,162800,8258593540,2510,2510,2510,2510,0
20240115,162700,8258593540,2510,2510,2510,2510,0
20240115,162600,8258593540,2510,2510,2510,2510,0
20240115,162500,8258593540,2510,2510,2510,2510,0
20240115,162400,8258593540,2510,2510,2510,2510,0
20240115,162300,8258593540,2510,2510,2510,2510,0
20240115,162200,8258593540,2510,2510,2510,2510,0
20240115,162100,8258593540,2510,2510,2510,2510,0
20240115,162000,8258593540,2510,2510,2510,2510,0
20240115,161900,8258593540,2510,2510,2510,2510,0
20240115,161800,8258593540,2510,2510,2510,2510,0
20240115,161700,8258593540,2510,2510,2510,2510,0
20240115,161600,8258593540,2510,2510,2510,2510,0
20240115,161500,8258593540,2510,2510,2510,2510,0
20240115,161400,8258593540,2510,2510,2510,2510,0
20240115,161300,8258593540,2510,2510,2510,2510,0
20240115,161200,8258593540,2510,2510,2510,2510,0
20240115,161100,8258593540,2510,2510,2510,2510,0
20240115,161000,8258593540,2510,2510,2510,2510,0
20240115,160900,8258593540,2510,2510,2510,2510,24054
20240115,160800,8258593540,2510,2510,2510,2510,0
20240115,160700,8258593540,2510,2510,2510,2510,0
20240115,160600,8258593540,2510,2510,2510,2510,0
20240115,160500,8258593540,2510,2510,2510,2510,0
20240115,160400,8258593540,2510,2510,2510,2510,0
20240115,160300,8258593540,2510,2510,2510,2510,0
20240115,160200,8258593540,2510,2510,2510,2510,0
20240115,160100,8258593540,2510,2510,2510,2510,0
20240115,160000,8258593540,2510,2510,2510,2510,0
20240115,155900,8258593540,2510,2510,2510,2510,0
20240115,155800,8258593540,2510,2510,2510,2510,0
20240115,155700,8258593540,2510,2510,2510,2510,0
20240115,155600,8258593540,2510,2510,2510,2510,0
20240115,155500,8258593540,2510,2510,2510,2510,0
20240115,155400,8258593540,2510,2510,2510,2510,0
20240115,155300,8258593540,2510,2510,2510,2510,0
20240115,155200,8258593540,2510,2510,2510,2510,0
20240115,155100,8258593540,2510,2510,2510,2510,0
20240115,155000,8258593540,2510,2510,2510,2510,0
20240115,154900,8258593540,2510,2510,2510,2510,0
20240115,154800,8258593540,2510,2510,2510,2510,0
20240115,154700,8258593540,2510,2510,2510,2510,0
20240115,154600,8258593540,2510,2510,2510,2510,0
20240115,154500,8258593540,2510,2510,2510,2510,0
20240115,154400,8258593540,2510,2510,2510,2510,0
20240115,154300,8258593540,2510,2510,2510,2510,0
20240115,154200,8258593540,2510,2510,2510,2510,0
20240115,154100,8258593540,2510,2510,2510,2510,0
20240115,154000,8258593540,2510,2510,2510,2510,0
20240115,153900,8258593540,2510,2510,2510,2510,24054
20240115,153800,8258593540,2510,2510,2510,2510,0
20240115,153700,8258593540,2510,2510,2510,2510,0
20240115,153600,8258593540,2510,2510,2510,2510,0
20240115,153500,8258593540,2510,2510,2510,2510,0
20240115,153400,8258593540,2510,2510,2510,2510,0
20240115,153300,8258593540,2510,2510,2510,2510,0
20240115,153200,8258593540,2510,2510,2510,2510,0
20240115,153100,8258593540,2510,2510,2510,2510,0
20240115,153000,8258593540,2510,2510,2510,2510,24054
20240115,152900,8198218000,2520,2520,2520,2520,0
20240115,152800,8198218000,2520,2520,2520,2520,0
20240115,152700,8198218000,2520,2520,2520,2520,0
20240115,152600,8198218000,2520,2520,2520,2520,0
20240115,152500,8198218000,2520,2520,2520,2520,0
20240115,152400,8198218000,2520,2520,2520,2520,0
20240115,152300,8198218000,2520,2520,2520,2520,0
20240115,152200,8198218000,2520,2520,2520,2520,0
20240115,152100,8198218000,2520,2520,2520,2520,0
20240115,152000,8198218000,2520,2520,2520,2520,0
20240115,151900,8198218000,2520,2520,2525,2520,3460
20240115,151800,8189497815,2520,2525,2525,2520,1546
20240115,151700,8185596295,2525,2525,2525,2520,1628
20240115,151600,8181486955,2525,2520,2525,2520,2030
20240115,151500,8176371205,2525,2520,2525,2515,5328
20240115,151400,8162944745,2520,2520,2525,2515,5235
20240115,151300,8149751100,2520,2515,2520,2515,4118
20240115,151200,8139375925,2520,2520,2520,2520,4969
20240115,151100,8126854045,2520,2530,2530,2520,5739
20240115,151000,8112335385,2535,2530,2535,2530,1190
20240115,150900,8109323780,2520,2530,2530,2520,807
20240115,150800,8107288310,2530,2515,2530,2515,10401
20240115,150700,8081028420,2510,2515,2515,2510,3811
20240115,150600,8071443760,2510,2505,2510,2505,1560
20240115,150500,8067533080,2505,2505,2505,2505,1156
20240115,150400,8064637300,2505,2505,2505,2505,1074
20240115,150300,8061946930,2500,2505,2510,2500,3188
20240115,150200,8053973215,2505,2505,2510,2505,2274
20240115,150100,8048274960,2510,2510,2510,2510,551
20240115,150000,8046891950,2510,2505,2510,2505,1782
20240115,145900,8042424205,2510,2510,2515,2510,502
20240115,145800,8041164180,2515,2510,2515,2510,62
20240115,145700,8041008310,2515,2515,2515,2510,83
20240115,145600,8040799665,2510,2510,2510,2510,1498
20240115,145500,8037039685,2510,2515,2515,2510,146
20240115,145400,8036673100,2505,2515,2515,2505,171
20240115,145300,8036244185,2505,2510,2515,2505,5235
20240115,145200,8023089365,2500,2500,2510,2500,695
20240115,145100,8021349865,2500,2505,2505,2500,2659
20240115,145000,8014689270,2505,2505,2505,2505,3
20240115,144900,8014681755,2505,2505,2505,2505,858
20240115,144800,8012532465,2505,2495,2505,2495,1781
20240115,144700,8008073315,2495,2500,2500,2495,850
20240115,144600,8005951025,2500,2500,2505,2500,2672
20240115,144500,7999270975,2500,2500,2500,2500,1450
20240115,144400,7995645975,2505,2505,2505,2500,2001
20240115,144300,7990635970,2505,2505,2505,2505,27
20240115,144200,7990568335,2505,2505,2505,2505,60
20240115,144100,7990418035,2505,2500,2505,2500,2760
20240115,144000,7983508955,2500,2500,2500,2500,343
20240115,143900,7982651455,2510,2500,2510,2500,320
20240115,143800,7981851395,2500,2500,2500,2500,557
20240115,143700,7980458895,2500,2510,2510,2500,451
20240115,143600,7979327985,2510,2510,2510,2500,173
20240115,143500,7978894355,2505,2505,2510,2505,2021
20240115,143400,7973831645,2510,2505,2510,2505,2067
20240115,143300,7968653770,2505,2505,2505,2505,2071
20240115,143200,7963465915,2500,2505,2505,2500,2524
20240115,143100,7957155850,2500,2505,2505,2500,1000
20240115,143000,7954655845,2505,2505,2505,2505,0
20240115,142900,7954655845,2505,2505,2505,2500,4169
20240115,142800,7944212600,2505,2505,2510,2500,2759
20240115,142700,7937308575,2505,2505,2505,2505,476
20240115,142600,7936116195,2505,2510,2510,2505,753
20240115,142500,7934227760,2505,2505,2505,2505,27
20240115,142400,7934160125,2510,2510,2510,2510,10
20240115,142300,7934135025,2510,2510,2510,2510,300
20240115,142200,7933382025,2510,2510,2510,2510,609
20240115,142100,7931853435,2510,2510,2510,2510,2288
20240115,142000,7926110555,2505,2505,2505,2505,71
20240115,141900,7925932700,2510,2505,2510,2505,2471
20240115,141800,7919730670,2505,2505,2505,2505,40
20240115,141700,7919630470,2500,2505,2505,2500,5910
20240115,141600,7904834600,2505,2500,2505,2500,1257
20240115,141500,7901688705,2505,2505,2505,2495,17853
20240115,141400,7857056320,2500,2505,2510,2500,14145
20240115,141300,7821687570,2505,2510,2515,2505,2164
20240115,141200,7816266545,2515,2515,2515,2515,1
20240115,141100,7816264030,2515,2505,2515,2505,1475
20240115,141000,7812563185,2505,2510,2510,2505,5359
20240115,140900,7799132340,2510,2510,2510,2510,870
20240115,140800,7796948640,2505,2505,2510,2505,617
20240115,140700,7795402555,2505,2505,2515,2505,4123
20240115,140600,7785056465,2505,2510,2515,2505,958
20240115,140500,7782656360,2515,2510,2515,2505,9778
20240115,140400,7758150705,2515,2510,2515,2510,6475
20240115,140300,7741898445,2510,2510,2510,2510,5872
20240115,140200,7727159725,2510,2520,2520,2510,1023
20240115,140100,7724590285,2515,2515,2515,2515,508
20240115,140000,7723312665,2515,2520,2520,2515,8202
20240115,135900,7702684240,2525,2525,2525,2525,1
20240115,135800,7702681715,2520,2520,2520,2520,10
20240115,135700,7702656515,2520,2515,2520,2515,4408
20240115,135600,7691565960,2515,2520,2520,2515,7787
20240115,135500,7671976065,2520,2520,2520,2520,4156
20240115,135400,7661502945,2525,2525,2525,2525,5465
20240115,135300,7647703820,2525,2525,2525,2525,459
20240115,135200,7646544845,2525,2525,2525,2525,50
20240115,135100,7646418595,2530,2525,2530,2525,19
20240115,135000,7646370535,2525,2525,2525,2525,1485
20240115,134900,7642620910,2525,2525,2525,2525,362
20240115,134800,7641706860,2525,2530,2530,2525,2658
20240115,134700,7634994965,2530,2530,2530,2530,103
20240115,134600,7634734375,2530,2530,2530,2530,50
20240115,134500,7634607875,2525,2520,2525,2520,864
20240115,134400,7632429000,2520,2520,2520,2520,38
20240115,134300,7632333240,2520,2525,2525,2520,5515
20240115,134200,7618408260,2530,2530,2530,2530,3
20240115,134100,7618400670,2535,2535,2535,2535,0
20240115,134000,7618400670,2535,2530,2535,2525,1511
20240115,133900,7614579065,2530,2530,2530,2525,1616
20240115,133800,7610490660,2530,2530,2530,2530,2966
20240115,133700,7602986680,2530,2530,2535,2530,781
20240115,133600,7601010300,2530,2530,2535,2530,1769
20240115,133500,7596534690,2530,2530,2530,2530,900
20240115,133400,7594257690,2530,2535,2535,2530,301
20240115,133300,7593494810,2530,2530,2530,2530,874
20240115,133200,7591283590,2535,2535,2535,2530,1314
20240115,133100,7587954755,2535,2530,2535,2530,4044
20240115,133000,7577723430,2530,2525,2530,2525,4942
20240115,132900,7565222170,2525,2530,2530,2525,1459
20240115,132800,7561538150,2530,2525,2530,2525,514
20240115,132700,7560239800,2525,2525,2525,2520,1815
20240115,132600,7555657925,2525,2525,2525,2520,1004
20240115,132500,7553126525,2520,2520,2520,2520,215
20240115,132400,7552584725,2520,2520,2520,2520,3174
20240115,132300,7544586245,2520,2525,2525,2520,4115
20240115,132200,7534215945,2525,2520,2525,2520,1576
20240115,132100,7530238735,2520,2525,2525,2515,631
20240115,132000,7528650015,2525,2515,2525,2510,6132
20240115,131900,7513215180,2510,2520,2520,2505,23984
20240115,131800,7452955590,2520,2520,2520,2520,4978
20240115,131700,7440411030,2520,2525,2525,2520,2337
20240115,131600,7434514640,2530,2525,2530,2520,3323
20240115,131500,7426128325,2525,2530,2530,2525,10772
20240115,131400,7398898675,2530,2535,2535,2530,5210
20240115,131300,7385714625,2535,2530,2535,2530,3369
20240115,131200,7377175365,2530,2535,2535,2530,4159
20240115,131100,7366641185,2540,2540,2540,2530,13675
20240115,131000,7331925490,2545,2555,2555,2545,1002
20240115,130900,7329375380,2555,2545,2555,2545,1360
20240115,130800,7325914160,2545,2555,2555,2545,2407
20240115,130700,7319788285,2555,2555,2555,2550,366
20240115,130600,7318854830,2555,2555,2555,2550,78
20240115,130500,7318655615,2555,2550,2555,2545,83
20240115,130400,7318443975,2550,2550,2550,2550,53
20240115,130300,7318308825,2550,2550,2550,2550,1499
20240115,130200,7314486375,2545,2545,2550,2545,105
20240115,130100,7314219135,2550,2550,2550,2545,454
20240115,130000,7313063685,2545,2545,2545,2540,619
20240115,125900,7311490480,2545,2545,2545,2545,11
20240115,125800,7311462485,2545,2545,2545,2545,1964
20240115,125700,7306464105,2545,2545,2545,2545,1017
20240115,125600,7303875840,2545,2545,2545,2545,415
20240115,125500,7302819665,2545,2545,2550,2545,706
20240115,125400,7301021895,2545,2550,2550,2545,809
20240115,125300,7298962940,2550,2545,2550,2545,380
20240115,125200,7297995835,2545,2545,2545,2545,10
20240115,125100,7297970385,2545,2540,2545,2540,926
20240115,125000,7295613810,2540,2540,2540,2540,154
20240115,124900,7295222650,2545,2545,2545,2545,1007
20240115,124800,7292659835,2550,2550,2550,2550,4
20240115,124700,7292649635,2550,2540,2550,2540,262
20240115,124600,7291983115,2550,2540,2550,2540,775
20240115,124500,7290009215,2540,2540,2550,2540,151
20240115,124400,7289625555,2540,2535,2550,2535,5065
20240115,124300,7276736405,2535,2550,2550,2535,3935
20240115,124200,7266740600,2550,2545,2550,2545,23
20240115,124100,7266682050,2545,2545,2545,2545,4195
20240115,124000,7256005775,2545,2560,2560,2540,19362
20240115,123900,7206706560,2560,2565,2575,2560,2680
20240115,123800,7199836955,2560,2565,2565,2560,1132
20240115,123700,7196938625,2565,2560,2565,2560,323
20240115,123600,7196111630,2560,2550,2580,2550,10528
20240115,123500,7169175450,2550,2550,2550,2550,2568
20240115,123400,7162627050,2550,2555,2560,2550,14006
20240115,123300,7126885800,2555,2555,2555,2555,20
20240115,123200,7126834700,2555,2560,2560,2555,15418
20240115,123100,7087434490,2560,2560,2560,2560,1000
20240115,123000,7084874490,2560,2560,2560,2560,2620
20240115,122900,7078167290,2560,2560,2560,2555,5316
20240115,122800,7064559835,2560,2560,2560,2560,1094
20240115,122700,7061759195,2560,2560,2560,2560,2008
20240115,122600,7056618715,2560,2565,2565,2560,2105
20240115,122500,7051219865,2565,2565,2565,2560,5784
20240115,122400,7036408870,2565,2565,2565,2560,5391
20240115,122300,7022590290,2570,2575,2575,2565,5085
20240115,122200,7009531430,2565,2565,2565,2565,1756
20240115,122100,7005027290,2565,2565,2565,2565,101
20240115,122000,7004768225,2565,2570,2570,2565,1447
20240115,121900,7001049460,2570,2570,2570,2570,25
20240115,121800,7000985210,2575,2575,2575,2575,1180
20240115,121700,6997946710,2570,2570,2570,2570,8
20240115,121600,6997926150,2570,2575,2575,2570,112
20240115,121500,6997638150,2575,2575,2575,2575,1
20240115,121400,6997635575,2565,2565,2565,2560,1800
20240115,121300,6993020945,2570,2570,2570,2570,495
20240115,121200,6991748795,2570,2570,2570,2570,0
20240115,121100,6991748795,2570,2575,2575,2570,610
20240115,121000,6990181045,2575,2570,2575,2570,350
20240115,120900,6989280795,2570,2575,2575,2565,469
20240115,120800,6988074830,2575,2570,2575,2565,2870
20240115,120700,6980690990,2570,2560,2570,2560,856
20240115,120600,6978493775,2565,2570,2570,2565,6446
20240115,120500,6961953785,2575,2570,2575,2570,337
20240115,120400,6961086985,2570,2565,2570,2565,181
20240115,120300,6960622470,2570,2565,2570,2565,1001
20240115,120200,6958049905,2565,2565,2565,2560,360
20240115,120100,6957126835,2560,2565,2565,2560,3951
20240115,120000,6947012170,2565,2570,2570,2565,2252
20240115,115900,6941231035,2570,2565,2570,2565,116
20240115,115800,6940932990,2565,2560,2565,2560,1336
20240115,115700,6937507290,2560,2560,2565,2560,1404
20240115,115600,6933912725,2560,2565,2565,2560,4249
20240115,115500,6923033550,2565,2570,2570,2565,2800
20240115,115400,6915851495,2565,2570,2570,2565,580
20240115,115300,6914363395,2570,2570,2570,2570,2246
20240115,115200,6908591175,2570,2570,2570,2570,933
20240115,115100,6906193365,2570,2565,2570,2560,2779
20240115,115000,6899071435,2565,2565,2565,2565,92
20240115,114900,6898835455,2570,2570,2570,2565,898
20240115,114800,6896528095,2575,2560,2575,2560,356
20240115,114700,6895616690,2560,2565,2575,2560,5101
20240115,114600,6882536375,2570,2565,2570,2565,1219
20240115,114500,6879405605,2580,2570,2580,2570,9784
20240115,114400,6854260715,2575,2575,2580,2575,8133
20240115,114300,6833317745,2580,2580,2580,2580,17
20240115,114200,6833273885,2580,2580,2580,2580,12212
20240115,114100,6801766925,2585,2580,2585,2580,410
20240115,114000,6800707275,2585,2585,2585,2580,242
20240115,113900,6800081915,2580,2580,2580,2580,497
20240115,113800,6798799655,2585,2585,2585,2585,111
20240115,113700,6798512720,2585,2585,2585,2585,2000
20240115,113600,6793342720,2590,2585,2590,2580,10172
20240115,113500,6767010930,2585,2590,2590,2585,2175
20240115,113400,6761388545,2585,2585,2590,2585,2383
20240115,113300,6755228485,2585,2585,2585,2585,3891
20240115,113200,6745170250,2585,2585,2590,2585,167
20240115,113100,6744738540,2590,2590,2590,2585,1462
20240115,113000,6740953660,2585,2590,2590,2585,6212
20240115,112900,6724890895,2590,2590,2590,2590,216
20240115,112800,6724331455,2595,2590,2595,2585,8109
20240115,112700,6703354060,2585,2585,2600,2585,4569
20240115,112600,6691527450,2590,2585,2590,2585,615
20240115,112500,6689935195,2590,2590,2590,2590,4322
20240115,112400,6678741215,2600,2595,2600,2595,3378
20240115,112300,6669974320,2595,2595,2595,2590,1627
20240115,112200,6665757255,2595,2590,2595,2585,1931
20240115,112100,6660756145,2585,2585,2590,2585,564
20240115,112000,6659297370,2585,2595,2595,2585,1084
20240115,111900,6656486390,2585,2590,2600,2585,7273
20240115,111800,6637639300,2590,2585,2595,2585,955
20240115,111700,6635165820,2585,2610,2610,2585,3027
20240115,111600,6627289510,2610,2590,2610,2590,25937
20240115,111500,6559895125,2590,2590,2590,2585,2092
20240115,111400,6554486895,2585,2590,2590,2585,805
20240115,111300,6552401950,2590,2585,2590,2580,3293
20240115,111200,6543889230,2590,2590,2590,2585,1353
20240115,111100,6540385215,2590,2590,2590,2590,1035
20240115,111000,6537704565,2590,2590,2590,2590,395
20240115,110900,6536681515,2585,2590,2590,2585,284
20240115,110800,6535946875,2590,2580,2590,2580,8127
20240115,110700,6514940290,2580,2580,2580,2580,1341
20240115,110600,6511480510,2585,2580,2585,2570,14514
20240115,110500,6474135070,2575,2575,2575,2575,4236
20240115,110400,6463227370,2575,2575,2580,2575,860
20240115,110300,6461012545,2580,2580,2580,2575,366
20240115,110200,6460068285,2580,2580,2580,2575,641
20240115,110100,6458415870,2580,2590,2595,2580,3106
20240115,110000,6450376330,2590,2580,2590,2580,2975
20240115,105900,6442671250,2580,2580,2590,2580,2074
20240115,105800,6437313860,2585,2575,2585,2575,604
20240115,105700,6435754640,2570,2575,2575,2570,1084
20240115,105600,6432968275,2570,2585,2585,2570,4853
20240115,105500,6420449115,2580,2580,2585,2580,1081
20240115,105400,6417657585,2580,2580,2580,2580,2898
20240115,105300,6410180745,2570,2580,2580,2570,223
20240115,105200,6409606845,2570,2580,2580,2570,2088
20240115,105100,6404238185,2570,2580,2580,2570,4222
20240115,105000,6393380055,2580,2595,2595,2575,8172
20240115,104900,6372213525,2595,2580,2595,2580,19969
20240115,104800,6320434045,2585,2590,2590,2580,5656
20240115,104700,6305818280,2590,2595,2595,2585,1071
20240115,104600,6303042875,2590,2595,2595,2590,1866
20240115,104500,6298206095,2595,2590,2595,2585,2481
20240115,104400,6291789430,2585,2585,2595,2585,4985
20240115,104300,6278874745,2580,2590,2590,2580,7052
20240115,104200,6260630190,2590,2590,2590,2585,2462
20240115,104100,6254253785,2590,2600,2600,2585,7785
20240115,104000,6234053275,2600,2580,2600,2580,19344
20240115,103900,6183870665,2585,2580,2585,2575,3444
20240115,103800,6174989770,2580,2580,2585,2575,2864
20240115,103700,6167603490,2580,2580,2580,2575,5040
20240115,103600,6154606585,2580,2575,2585,2575,4557
20240115,103500,6142851190,2575,2595,2595,2575,7905
20240115,103400,6122438365,2595,2590,2600,2585,26804
20240115,103300,6052905100,2590,2585,2590,2585,6417
20240115,103200,6036285185,2590,2580,2595,2580,26198
20240115,103100,5968570305,2585,2575,2585,2575,8010
20240115,103000,5947902380,2575,2575,2575,2575,3819
20240115,102900,5938068455,2575,2570,2575,2570,1268
20240115,102800,5934808140,2570,2570,2580,2570,750
20240115,102700,5932880630,2575,2575,2575,2570,2476
20240115,102600,5926512225,2575,2575,2575,2575,2010
20240115,102500,5921336475,2575,2580,2580,2570,6018
20240115,102400,5905838370,2585,2580,2585,2575,2386
20240115,102300,5899675020,2575,2575,2580,2575,1831
20240115,102200,5894956825,2570,2585,2585,2570,4525
20240115,102100,5883304510,2585,2580,2585,2575,2325
20240115,102000,5877306510,2585,2575,2585,2575,3836
20240115,101900,5867416160,2575,2560,2575,2560,4156
20240115,101800,5856770360,2560,2555,2565,2555,11745
20240115,101700,5826694215,2555,2560,2560,2555,4138
20240115,101600,5816118875,2560,2555,2560,2555,272
20240115,101500,5815423690,2560,2560,2560,2555,4739
20240115,101400,5803299245,2560,2565,2565,2560,562
20240115,101300,5801859540,2565,2565,2565,2560,2060
20240115,101200,5796580920,2560,2555,2565,2555,6421
20240115,101100,5780167795,2555,2555,2560,2555,5174
20240115,101000,5766947885,2555,2560,2565,2555,2116
20240115,100900,5761534785,2555,2565,2565,2555,1630
20240115,100800,5757369640,2555,2560,2560,2555,1305
20240115,100700,5754030105,2565,2555,2565,2555,3384
20240115,100600,5745370770,2560,2555,2565,2555,1637
20240115,100500,5741185290,2555,2560,2560,2550,10206
20240115,100400,5715102350,2560,2555,2560,2550,6479
20240115,100300,5698536665,2555,2560,2560,2550,18047
20240115,100200,5652435525,2560,2575,2575,2555,38492
20240115,100100,5553683550,2580,2580,2580,2580,2027
20240115,100000,5548453890,2580,2585,2585,2580,1328
20240115,095900,5545025135,2585,2580,2585,2580,3453
20240115,095800,5536115845,2580,2575,2580,2570,4086
20240115,095700,5525595310,2575,2570,2575,2570,1659
20240115,095600,5521329870,2575,2575,2575,2570,5054
20240115,095500,5508315860,2575,2575,2575,2570,471
20240115,095400,5507104690,2575,2580,2580,2570,2549
20240115,095300,5500545395,2575,2575,2575,2565,11831
20240115,095200,5470149315,2575,2570,2580,2570,5435
20240115,095100,5456175160,2570,2580,2580,2570,10147
20240115,095000,5430046725,2575,2585,2590,2575,8654
20240115,094900,5407695255,2585,2590,2590,2585,3209
20240115,094800,5399392720,2590,2585,2590,2585,238
20240115,094700,5398776450,2590,2590,2590,2585,4561
20240115,094600,5386967315,2585,2585,2585,2580,2808
20240115,094500,5379710710,2590,2585,2590,2580,3410
20240115,094400,5370902925,2585,2585,2585,2580,3963
20240115,094300,5360671850,2585,2595,2595,2580,2305
20240115,094200,5354710525,2590,2575,2590,2575,11291
20240115,094100,5325517160,2580,2575,2580,2575,7079
20240115,094000,5307288725,2570,2570,2575,2570,9424
20240115,093900,5283061120,2570,2575,2575,2570,3021
20240115,093800,5275290775,2575,2570,2575,2565,9294
20240115,093700,5251394350,2570,2585,2585,2570,21009
20240115,093600,5197335400,2580,2590,2590,2580,21996
20240115,093500,5140550995,2590,2590,2600,2590,10419
20240115,093400,5113559225,2595,2605,2605,2590,15251
20240115,093300,5073954820,2605,2610,2610,2600,6750
20240115,093200,5056382850,2605,2610,2610,2600,9099
20240115,093100,5032662715,2605,2615,2620,2605,9793
20240115,093000,5007095200,2620,2605,2620,2595,37888
20240115,092900,4908166740,2605,2595,2605,2590,17788
20240115,092800,4861979995,2590,2580,2590,2580,5256
20240115,092700,4848390335,2585,2580,2585,2575,6278
20240115,092600,4832188425,2580,2580,2580,2575,7813
20240115,092500,4812052060,2585,2590,2590,2580,26479
20240115,092400,4743633690,2590,2590,2590,2580,10154
20240115,092300,4717378390,2590,2575,2595,2575,14017
20240115,092200,4681144090,2585,2580,2585,2570,41183
20240115,092100,4575068455,2580,2590,2590,2580,33341
20240115,092000,4488898270,2590,2605,2605,2590,47355
20240115,091900,4365972305,2605,2605,2610,2600,7441
20240115,091800,4346580815,2605,2605,2605,2600,21335
20240115,091700,4291058625,2605,2615,2620,2605,31749
20240115,091600,4208191650,2615,2620,2620,2610,21794
20240115,091500,4151193695,2620,2615,2625,2605,26276
20240115,091400,4082477365,2625,2620,2625,2610,57923
20240115,091300,3931007380,2620,2620,2635,2620,59514
20240115,091200,3774784210,2620,2640,2640,2615,77033
20240115,091100,3572453460,2640,2605,2650,2605,104271
20240115,091000,3297904075,2610,2640,2645,2605,170000
20240115,090900,2851639765,2640,2645,2670,2625,396983
20240115,090800,1799749900,2645,2545,2650,2545,261058
20240115,090700,1118238220,2550,2525,2565,2525,59592
20240115,090600,966656555,2525,2535,2540,2525,12248
20240115,090500,935608800,2545,2540,2550,2540,36844
20240115,090400,841787495,2535,2525,2550,2520,11906
20240115,090300,811568900,2520,2560,2560,2505,64150
20240115,090200,648451605,2555,2545,2570,2540,51646
20240115,090100,516613450,2550,2535,2550,2500,35453
20240115,090000,427054420,2540,2560,2570,2525,167159