stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190900,20930858515,2600,2600,2600,2600,34797
20240116,190800,20930858515,2600,2600,2600,2600,0
20240116,190700,20930858515,2600,2600,2600,2600,0
20240116,190600,20930858515,2600,2600,2600,2600,0
20240116,190500,20930858515,2600,2600,2600,2600,0
20240116,190400,20930858515,2600,2600,2600,2600,0
20240116,190300,20930858515,2600,2600,2600,2600,0
20240116,190200,20930858515,2600,2600,2600,2600,0
20240116,190100,20930858515,2600,2600,2600,2600,0
20240116,190000,20930858515,2600,2600,2600,2600,0
20240116,185900,20930858515,2600,2600,2600,2600,0
20240116,185800,20930858515,2600,2600,2600,2600,0
20240116,185700,20930858515,2600,2600,2600,2600,0
20240116,185600,20930858515,2600,2600,2600,2600,0
20240116,185500,20930858515,2600,2600,2600,2600,0
20240116,185400,20930858515,2600,2600,2600,2600,0
20240116,185300,20930858515,2600,2600,2600,2600,0
20240116,185200,20930858515,2600,2600,2600,2600,0
20240116,185100,20930858515,2600,2600,2600,2600,0
20240116,185000,20930858515,2600,2600,2600,2600,0
20240116,184900,20930858515,2600,2600,2600,2600,0
20240116,184800,20930858515,2600,2600,2600,2600,0
20240116,184700,20930858515,2600,2600,2600,2600,0
20240116,184600,20930858515,2600,2600,2600,2600,0
20240116,184500,20930858515,2600,2600,2600,2600,0
20240116,184400,20930858515,2600,2600,2600,2600,0
20240116,184300,20930858515,2600,2600,2600,2600,0
20240116,184200,20930858515,2600,2600,2600,2600,0
20240116,184100,20930858515,2600,2600,2600,2600,0
20240116,184000,20930858515,2600,2600,2600,2600,0
20240116,183900,20930858515,2600,2600,2600,2600,34797
20240116,183800,20930858515,2600,2600,2600,2600,0
20240116,183700,20930858515,2600,2600,2600,2600,0
20240116,183600,20930858515,2600,2600,2600,2600,0
20240116,183500,20930858515,2600,2600,2600,2600,0
20240116,183400,20930858515,2600,2600,2600,2600,0
20240116,183300,20930858515,2600,2600,2600,2600,0
20240116,183200,20930858515,2600,2600,2600,2600,0
20240116,183100,20930858515,2600,2600,2600,2600,0
20240116,183000,20930858515,2600,2600,2600,2600,0
20240116,182900,20930858515,2600,2600,2600,2600,0
20240116,182800,20930858515,2600,2600,2600,2600,0
20240116,182700,20930858515,2600,2600,2600,2600,0
20240116,182600,20930858515,2600,2600,2600,2600,0
20240116,182500,20930858515,2600,2600,2600,2600,0
20240116,182400,20930858515,2600,2600,2600,2600,0
20240116,182300,20930858515,2600,2600,2600,2600,0
20240116,182200,20930858515,2600,2600,2600,2600,0
20240116,182100,20930858515,2600,2600,2600,2600,0
20240116,182000,20930858515,2600,2600,2600,2600,0
20240116,181900,20930858515,2600,2600,2600,2600,0
20240116,181800,20930858515,2600,2600,2600,2600,0
20240116,181700,20930858515,2600,2600,2600,2600,0
20240116,181600,20930858515,2600,2600,2600,2600,0
20240116,181500,20930858515,2600,2600,2600,2600,0
20240116,181400,20930858515,2600,2600,2600,2600,0
20240116,181300,20930858515,2600,2600,2600,2600,0
20240116,181200,20930858515,2600,2600,2600,2600,0
20240116,181100,20930858515,2600,2600,2600,2600,0
20240116,181000,20930858515,2600,2600,2600,2600,0
20240116,180900,20930858515,2600,2600,2600,2600,34797
20240116,180800,20930858515,2600,2600,2600,2600,0
20240116,180700,20930858515,2600,2600,2600,2600,0
20240116,180600,20930858515,2600,2600,2600,2600,0
20240116,180500,20930858515,2600,2600,2600,2600,0
20240116,180400,20930858515,2600,2600,2600,2600,0
20240116,180300,20930858515,2600,2600,2600,2600,0
20240116,180200,20930858515,2600,2600,2600,2600,0
20240116,180100,20930858515,2600,2600,2600,2600,0
20240116,180000,20930858515,2600,2600,2600,2600,0
20240116,175900,20930858515,2600,2600,2600,2600,0
20240116,175800,20930858515,2600,2600,2600,2600,0
20240116,175700,20930858515,2600,2600,2600,2600,0
20240116,175600,20930858515,2600,2600,2600,2600,0
20240116,175500,20930858515,2600,2600,2600,2600,0
20240116,175400,20930858515,2600,2600,2600,2600,0
20240116,175300,20930858515,2600,2600,2600,2600,0
20240116,175200,20930858515,2600,2600,2600,2600,0
20240116,175100,20930858515,2600,2600,2600,2600,0
20240116,175000,20930858515,2600,2600,2600,2600,0
20240116,174900,20930858515,2600,2600,2600,2600,0
20240116,174800,20930858515,2600,2600,2600,2600,0
20240116,174700,20930858515,2600,2600,2600,2600,0
20240116,174600,20930858515,2600,2600,2600,2600,0
20240116,174500,20930858515,2600,2600,2600,2600,0
20240116,174400,20930858515,2600,2600,2600,2600,0
20240116,174300,20930858515,2600,2600,2600,2600,0
20240116,174200,20930858515,2600,2600,2600,2600,0
20240116,174100,20930858515,2600,2600,2600,2600,0
20240116,174000,20930858515,2600,2600,2600,2600,0
20240116,173900,20930858515,2600,2600,2600,2600,34797
20240116,173800,20930858515,2600,2600,2600,2600,0
20240116,173700,20930858515,2600,2600,2600,2600,0
20240116,173600,20930858515,2600,2600,2600,2600,0
20240116,173500,20930858515,2600,2600,2600,2600,0
20240116,173400,20930858515,2600,2600,2600,2600,0
20240116,173300,20930858515,2600,2600,2600,2600,0
20240116,173200,20930858515,2600,2600,2600,2600,0
20240116,173100,20930858515,2600,2600,2600,2600,0
20240116,173000,20930858515,2600,2600,2600,2600,0
20240116,172900,20930858515,2600,2600,2600,2600,0
20240116,172800,20930858515,2600,2600,2600,2600,0
20240116,172700,20930858515,2600,2600,2600,2600,0
20240116,172600,20930858515,2600,2600,2600,2600,0
20240116,172500,20930858515,2600,2600,2600,2600,0
20240116,172400,20930858515,2600,2600,2600,2600,0
20240116,172300,20930858515,2600,2600,2600,2600,0
20240116,172200,20930858515,2600,2600,2600,2600,0
20240116,172100,20930858515,2600,2600,2600,2600,0
20240116,172000,20930858515,2600,2600,2600,2600,0
20240116,171900,20930858515,2600,2600,2600,2600,0
20240116,171800,20930858515,2600,2600,2600,2600,0
20240116,171700,20930858515,2600,2600,2600,2600,0
20240116,171600,20930858515,2600,2600,2600,2600,0
20240116,171500,20930858515,2600,2600,2600,2600,0
20240116,171400,20930858515,2600,2600,2600,2600,0
20240116,171300,20930858515,2600,2600,2600,2600,0
20240116,171200,20930858515,2600,2600,2600,2600,0
20240116,171100,20930858515,2600,2600,2600,2600,0
20240116,171000,20930858515,2600,2600,2600,2600,0
20240116,170900,20930858515,2600,2600,2600,2600,34797
20240116,170800,20930858515,2600,2600,2600,2600,0
20240116,170700,20930858515,2600,2600,2600,2600,0
20240116,170600,20930858515,2600,2600,2600,2600,0
20240116,170500,20930858515,2600,2600,2600,2600,0
20240116,170400,20930858515,2600,2600,2600,2600,0
20240116,170300,20930858515,2600,2600,2600,2600,0
20240116,170200,20930858515,2600,2600,2600,2600,0
20240116,170100,20930858515,2600,2600,2600,2600,0
20240116,170000,20930858515,2600,2600,2600,2600,0
20240116,165900,20930858515,2600,2600,2600,2600,0
20240116,165800,20930858515,2600,2600,2600,2600,0
20240116,165700,20930858515,2600,2600,2600,2600,0
20240116,165600,20930858515,2600,2600,2600,2600,0
20240116,165500,20930858515,2600,2600,2600,2600,0
20240116,165400,20930858515,2600,2600,2600,2600,0
20240116,165300,20930858515,2600,2600,2600,2600,0
20240116,165200,20930858515,2600,2600,2600,2600,0
20240116,165100,20930858515,2600,2600,2600,2600,0
20240116,165000,20930858515,2600,2600,2600,2600,0
20240116,164900,20930858515,2600,2600,2600,2600,0
20240116,164800,20930858515,2600,2600,2600,2600,0
20240116,164700,20930858515,2600,2600,2600,2600,0
20240116,164600,20930858515,2600,2600,2600,2600,0
20240116,164500,20930858515,2600,2600,2600,2600,0
20240116,164400,20930858515,2600,2600,2600,2600,0
20240116,164300,20930858515,2600,2600,2600,2600,0
20240116,164200,20930858515,2600,2600,2600,2600,0
20240116,164100,20930858515,2600,2600,2600,2600,0
20240116,164000,20930858515,2600,2600,2600,2600,0
20240116,163900,20930858515,2600,2600,2600,2600,34797
20240116,163800,20930858515,2600,2600,2600,2600,0
20240116,163700,20930858515,2600,2600,2600,2600,0
20240116,163600,20930858515,2600,2600,2600,2600,0
20240116,163500,20930858515,2600,2600,2600,2600,0
20240116,163400,20930858515,2600,2600,2600,2600,0
20240116,163300,20930858515,2600,2600,2600,2600,0
20240116,163200,20930858515,2600,2600,2600,2600,0
20240116,163100,20930858515,2600,2600,2600,2600,0
20240116,163000,20930858515,2600,2600,2600,2600,0
20240116,162900,20930858515,2600,2600,2600,2600,0
20240116,162800,20930858515,2600,2600,2600,2600,0
20240116,162700,20930858515,2600,2600,2600,2600,0
20240116,162600,20930858515,2600,2600,2600,2600,0
20240116,162500,20930858515,2600,2600,2600,2600,0
20240116,162400,20930858515,2600,2600,2600,2600,0
20240116,162300,20930858515,2600,2600,2600,2600,0
20240116,162200,20930858515,2600,2600,2600,2600,0
20240116,162100,20930858515,2600,2600,2600,2600,0
20240116,162000,20930858515,2600,2600,2600,2600,0
20240116,161900,20930858515,2600,2600,2600,2600,0
20240116,161800,20930858515,2600,2600,2600,2600,0
20240116,161700,20930858515,2600,2600,2600,2600,0
20240116,161600,20930858515,2600,2600,2600,2600,0
20240116,161500,20930858515,2600,2600,2600,2600,0
20240116,161400,20930858515,2600,2600,2600,2600,0
20240116,161300,20930858515,2600,2600,2600,2600,0
20240116,161200,20930858515,2600,2600,2600,2600,0
20240116,161100,20930858515,2600,2600,2600,2600,0
20240116,161000,20930858515,2600,2600,2600,2600,0
20240116,160900,20930858515,2600,2600,2600,2600,34797
20240116,160800,20930858515,2600,2600,2600,2600,0
20240116,160700,20930858515,2600,2600,2600,2600,0
20240116,160600,20930858515,2600,2600,2600,2600,0
20240116,160500,20930858515,2600,2600,2600,2600,0
20240116,160400,20930858515,2600,2600,2600,2600,0
20240116,160300,20930858515,2600,2600,2600,2600,0
20240116,160200,20930858515,2600,2600,2600,2600,0
20240116,160100,20930858515,2600,2600,2600,2600,0
20240116,160000,20930858515,2600,2600,2600,2600,0
20240116,155900,20930858515,2600,2600,2600,2600,0
20240116,155800,20930858515,2600,2600,2600,2600,0
20240116,155700,20930858515,2600,2600,2600,2600,0
20240116,155600,20930858515,2600,2600,2600,2600,0
20240116,155500,20930858515,2600,2600,2600,2600,0
20240116,155400,20930858515,2600,2600,2600,2600,0
20240116,155300,20930858515,2600,2600,2600,2600,0
20240116,155200,20930858515,2600,2600,2600,2600,0
20240116,155100,20930858515,2600,2600,2600,2600,0
20240116,155000,20930858515,2600,2600,2600,2600,0
20240116,154900,20930858515,2600,2600,2600,2600,0
20240116,154800,20930858515,2600,2600,2600,2600,0
20240116,154700,20930858515,2600,2600,2600,2600,0
20240116,154600,20930858515,2600,2600,2600,2600,0
20240116,154500,20930858515,2600,2600,2600,2600,0
20240116,154400,20930858515,2600,2600,2600,2600,0
20240116,154300,20930858515,2600,2600,2600,2600,0
20240116,154200,20930858515,2600,2600,2600,2600,0
20240116,154100,20930858515,2600,2600,2600,2600,0
20240116,154000,20930858515,2600,2600,2600,2600,0
20240116,153900,20930858515,2600,2600,2600,2600,34797
20240116,153800,20930858515,2600,2600,2600,2600,0
20240116,153700,20930858515,2600,2600,2600,2600,0
20240116,153600,20930858515,2600,2600,2600,2600,0
20240116,153500,20930858515,2600,2600,2600,2600,0
20240116,153400,20930858515,2600,2600,2600,2600,0
20240116,153300,20930858515,2600,2600,2600,2600,0
20240116,153200,20930858515,2600,2600,2600,2600,0
20240116,153100,20930858515,2600,2600,2600,2600,0
20240116,153000,20930858515,2600,2600,2600,2600,34797
20240116,152900,20840386315,2600,2600,2600,2600,0
20240116,152800,20840386315,2600,2600,2600,2600,0
20240116,152700,20840386315,2600,2600,2600,2600,0
20240116,152600,20840386315,2600,2600,2600,2600,0
20240116,152500,20840386315,2600,2600,2600,2600,0
20240116,152400,20840386315,2600,2600,2600,2600,0
20240116,152300,20840386315,2600,2600,2600,2600,0
20240116,152200,20840386315,2600,2600,2600,2600,0
20240116,152100,20840386315,2600,2600,2600,2600,0
20240116,152000,20840386315,2600,2600,2600,2600,0
20240116,151900,20840386315,2600,2600,2600,2595,16061
20240116,151800,20798634190,2600,2590,2600,2590,3656
20240116,151700,20789147980,2595,2590,2595,2585,5057
20240116,151600,20776054090,2590,2590,2590,2585,10932
20240116,151500,20747740235,2590,2590,2590,2585,6059
20240116,151400,20732048210,2590,2590,2590,2585,1220
20240116,151300,20728889160,2585,2595,2595,2585,6170
20240116,151200,20712908150,2595,2595,2595,2595,2932
20240116,151100,20705299610,2595,2595,2595,2590,3180
20240116,151000,20697047530,2595,2595,2595,2590,2723
20240116,150900,20689986880,2595,2590,2595,2590,1677
20240116,150800,20685641025,2590,2590,2595,2590,820
20240116,150700,20683517210,2595,2590,2595,2585,724
20240116,150600,20681644610,2590,2595,2595,2585,336
20240116,150500,20680775445,2585,2595,2595,2585,4618
20240116,150400,20668837745,2585,2585,2595,2585,9625
20240116,150300,20643909345,2585,2590,2590,2585,6719
20240116,150200,20626540620,2590,2590,2590,2585,2696
20240116,150100,20619559370,2590,2585,2590,2585,3268
20240116,150000,20611109000,2590,2590,2590,2585,2354
20240116,145900,20605021240,2590,2590,2590,2585,96
20240116,145800,20604772665,2590,2585,2590,2580,2088
20240116,145700,20599376900,2580,2585,2585,2580,984
20240116,145600,20596837160,2585,2580,2590,2580,3523
20240116,145500,20587734790,2580,2585,2585,2580,10143
20240116,145400,20561519285,2585,2590,2595,2585,5436
20240116,145300,20547440705,2595,2595,2595,2590,288
20240116,145200,20546693625,2590,2590,2590,2590,3482
20240116,145100,20537675245,2590,2595,2595,2590,8681
20240116,145000,20515157895,2595,2595,2600,2595,2255
20240116,144900,20509306150,2600,2595,2600,2595,670
20240116,144800,20507564460,2595,2595,2600,2595,2536
20240116,144700,20500973100,2600,2600,2600,2595,1371
20240116,144600,20497408750,2595,2600,2605,2595,3157
20240116,144500,20489201335,2600,2600,2605,2600,959
20240116,144400,20486703155,2605,2600,2605,2600,4866
20240116,144300,20474049635,2600,2600,2605,2600,2932
20240116,144200,20466424245,2600,2605,2605,2600,649
20240116,144100,20464735775,2610,2600,2610,2600,2394
20240116,144000,20458502170,2600,2600,2605,2600,2054
20240116,143900,20453161505,2600,2605,2605,2600,4533
20240116,143800,20441355040,2600,2600,2605,2595,4532
20240116,143700,20429571010,2595,2605,2605,2595,3688
20240116,143600,20419977720,2605,2605,2605,2600,2799
20240116,143500,20412687470,2605,2605,2605,2605,733
20240116,143400,20410778005,2600,2605,2605,2595,10461
20240116,143300,20383580600,2605,2605,2605,2600,1707
20240116,143200,20379140440,2605,2600,2610,2600,5569
20240116,143100,20364633240,2605,2605,2605,2600,13118
20240116,143000,20330485295,2605,2600,2605,2600,12486
20240116,142900,20297973210,2595,2595,2600,2595,2291
20240116,142800,20292022305,2590,2595,2600,2590,3609
20240116,142700,20282657715,2595,2595,2600,2595,2349
20240116,142600,20276555850,2595,2595,2595,2595,1426
20240116,142500,20272855380,2595,2600,2600,2595,77
20240116,142400,20272655485,2600,2610,2610,2595,2019
20240116,142300,20267405830,2605,2595,2605,2590,8218
20240116,142200,20246048715,2595,2595,2595,2595,1083
20240116,142100,20243238330,2595,2595,2595,2590,163
20240116,142000,20242816105,2595,2590,2595,2590,358
20240116,141900,20241888805,2590,2590,2590,2590,2076
20240116,141800,20236511965,2590,2590,2595,2590,2014
20240116,141700,20231295670,2590,2595,2595,2590,6036
20240116,141600,20215656500,2595,2590,2595,2585,3728
20240116,141500,20206003430,2585,2585,2595,2585,5195
20240116,141400,20192571620,2585,2585,2590,2580,10222
20240116,141300,20166120815,2585,2585,2585,2585,470
20240116,141200,20164905865,2585,2585,2590,2585,4754
20240116,141100,20152616455,2585,2585,2590,2585,1344
20240116,141000,20149141210,2585,2585,2585,2580,2275
20240116,140900,20143261335,2585,2595,2595,2585,15960
20240116,140800,20101917530,2595,2595,2600,2595,4009
20240116,140700,20091514150,2595,2600,2600,2590,9576
20240116,140600,20066668150,2600,2595,2600,2590,3146
20240116,140500,20058494870,2595,2595,2595,2590,1461
20240116,140400,20054705125,2595,2595,2595,2590,3477
20240116,140300,20045685435,2595,2595,2595,2590,3939
20240116,140200,20035469400,2595,2590,2595,2590,1606
20240116,140100,20031309855,2590,2585,2590,2585,1140
20240116,140000,20028358350,2585,2590,2590,2585,3744
20240116,135900,20018678205,2590,2585,2590,2580,6404
20240116,135800,20002098565,2590,2585,2590,2585,353
20240116,135700,20001186035,2585,2580,2590,2580,7659
20240116,135600,19981387730,2580,2580,2585,2575,3097
20240116,135500,19973404585,2575,2580,2585,2575,10708
20240116,135400,19945819215,2575,2585,2590,2575,11276
20240116,135300,19916750595,2590,2590,2590,2580,1978
20240116,135200,19911634690,2580,2580,2590,2580,5555
20240116,135100,19897279960,2585,2580,2585,2580,4233
20240116,135000,19886338890,2585,2575,2585,2575,7614
20240116,134900,19866703245,2575,2580,2580,2575,4713
20240116,134800,19854567250,2580,2580,2580,2575,9134
20240116,134700,19831028355,2580,2575,2585,2575,5008
20240116,134600,19818115505,2580,2575,2580,2570,5698
20240116,134500,19803450110,2580,2580,2580,2575,9596
20240116,134400,19778729950,2575,2575,2580,2575,5823
20240116,134300,19763735130,2580,2580,2585,2575,3098
20240116,134200,19755749245,2585,2585,2585,2575,6477
20240116,134100,19739038000,2585,2590,2590,2580,3126
20240116,134000,19730954620,2590,2585,2590,2585,5675
20240116,133900,19716284740,2580,2575,2590,2575,6279
20240116,133800,19700059300,2575,2585,2585,2575,940
20240116,133700,19697634860,2585,2580,2590,2575,9622
20240116,133600,19672817630,2565,2590,2590,2565,77915
20240116,133500,19472525050,2585,2595,2595,2585,1101
20240116,133400,19469678955,2595,2595,2595,2585,1249
20240116,133300,19466447030,2595,2590,2595,2585,5358
20240116,133200,19452585450,2590,2590,2590,2585,330
20240116,133100,19451730825,2590,2590,2590,2590,1106
20240116,133000,19448866285,2590,2585,2590,2585,6519
20240116,132900,19431994545,2590,2585,2590,2580,1991
20240116,132800,19426845665,2580,2580,2580,2575,2391
20240116,132700,19420678965,2580,2585,2585,2580,13553
20240116,132600,19385709410,2585,2590,2590,2580,1834
20240116,132500,19380964740,2590,2585,2590,2580,1003
20240116,132400,19378368825,2585,2585,2585,2585,5502
20240116,132300,19364146155,2585,2585,2585,2580,5984
20240116,132200,19348682995,2585,2590,2590,2585,2631
20240116,132100,19341879350,2590,2585,2590,2585,1211
20240116,132000,19338745495,2585,2590,2590,2585,1811
20240116,131900,19334063985,2585,2585,2590,2585,2468
20240116,131800,19327683785,2585,2585,2590,2585,1462
20240116,131700,19323904365,2585,2580,2585,2580,3882
20240116,131600,19313884105,2585,2590,2595,2580,2994
20240116,131500,19306155255,2590,2580,2590,2580,1996
20240116,131400,19301004405,2585,2585,2590,2580,4430
20240116,131300,19289552070,2585,2590,2590,2585,2392
20240116,131200,19283367250,2585,2590,2595,2585,953
20240116,131100,19280899425,2585,2590,2600,2585,432
20240116,131000,19279781035,2590,2600,2600,2590,971
20240116,130900,19277266075,2600,2605,2605,2590,1402
20240116,130800,19273624385,2605,2600,2605,2590,4376
20240116,130700,19262268120,2600,2590,2610,2590,10250
20240116,130600,19235653970,2590,2590,2590,2580,973
20240116,130500,19233138560,2590,2580,2590,2580,4977
20240116,130400,19220277030,2585,2585,2585,2585,335
20240116,130300,19219411055,2580,2590,2590,2580,2626
20240116,130200,19212621370,2590,2590,2590,2580,4659
20240116,130100,19200573920,2590,2585,2590,2580,5991
20240116,130000,19185090870,2585,2585,2585,2575,4339
20240116,125900,19173900130,2585,2575,2585,2575,6051
20240116,125800,19158317995,2575,2575,2590,2575,3600
20240116,125700,19149038490,2590,2580,2590,2575,999
20240116,125600,19146456470,2580,2580,2590,2580,4225
20240116,125500,19135547960,2590,2580,2590,2580,4131
20240116,125400,19124870755,2585,2585,2585,2580,3500
20240116,125300,19115833545,2580,2585,2590,2580,4797
20240116,125200,19103446450,2590,2580,2590,2580,11787
20240116,125100,19073034440,2590,2580,2590,2580,4057
20240116,125000,19062564940,2590,2585,2590,2575,12507
20240116,124900,19030302485,2585,2590,2590,2575,19075
20240116,124800,18981146125,2590,2590,2590,2580,3671
20240116,124700,18971671300,2580,2590,2595,2580,2153
20240116,124600,18966108275,2590,2595,2595,2580,13560
20240116,124500,18931077065,2585,2595,2595,2580,2958
20240116,124400,18923423855,2585,2585,2595,2580,7485
20240116,124300,18904070515,2585,2590,2595,2585,3850
20240116,124200,18894103320,2595,2595,2605,2580,10056
20240116,124100,18868061715,2595,2600,2600,2590,1432
20240116,124000,18864341935,2600,2580,2600,2580,10648
20240116,123900,18836795800,2580,2595,2595,2580,23032
20240116,123800,18777228180,2595,2595,2600,2590,3438
20240116,123700,18768316270,2595,2590,2595,2590,4938
20240116,123600,18755515105,2595,2585,2595,2585,2910
20240116,123500,18747980015,2590,2590,2600,2585,16498
20240116,123400,18705293000,2595,2600,2600,2590,26509
20240116,123300,18636594855,2595,2590,2600,2590,5710
20240116,123200,18621795225,2595,2600,2605,2590,8062
20240116,123100,18600850700,2600,2595,2605,2590,15226
20240116,123000,18561297720,2590,2605,2610,2585,58302
20240116,122900,18410090595,2600,2600,2615,2595,28856
20240116,122800,18334961170,2600,2615,2615,2590,98844
20240116,122700,18077708655,2615,2610,2620,2605,54011
20240116,122600,17936580350,2620,2625,2625,2600,68470
20240116,122500,17757684015,2620,2660,2680,2610,188120
20240116,122400,17260680915,2660,2650,2700,2645,186389
20240116,122300,16762245395,2650,2745,2750,2650,356008
20240116,122200,15798867355,2735,2590,2745,2590,640691
20240116,122100,14075580880,2590,2585,2590,2585,8562
20240116,122000,14053437685,2580,2575,2580,2570,1702
20240116,121900,14049050920,2575,2575,2575,2575,1035
20240116,121800,14046385795,2575,2570,2575,2570,389
20240116,121700,14045385625,2575,2575,2575,2570,2000
20240116,121600,14040242625,2580,2570,2580,2570,1544
20240116,121500,14036274065,2575,2575,2580,2575,1675
20240116,121400,14031959900,2580,2580,2580,2580,15
20240116,121300,14031921200,2580,2580,2580,2570,255
20240116,121200,14031264530,2570,2585,2585,2570,2455
20240116,121100,14024941395,2595,2570,2605,2570,46918
20240116,121000,13903281320,2570,2570,2570,2560,6464
20240116,120900,13886708155,2570,2570,2570,2570,10
20240116,120800,13886682455,2570,2570,2570,2565,1035
20240116,120700,13884022855,2570,2565,2570,2560,6872
20240116,120600,13866375380,2565,2560,2570,2555,21421
20240116,120500,13811614905,2555,2555,2570,2555,4370
20240116,120400,13800406360,2555,2565,2565,2555,63849
20240116,120300,13637068275,2565,2565,2565,2565,1233
20240116,120200,13633905630,2570,2565,2570,2560,1732
20240116,120100,13629466760,2565,2565,2565,2565,11829
20240116,120000,13599125375,2570,2565,2570,2565,4837
20240116,115900,13586695820,2570,2565,2570,2565,1350
20240116,115800,13583227985,2570,2570,2570,2565,5944
20240116,115700,13567966475,2570,2570,2575,2570,561
20240116,115600,13566524695,2570,2575,2580,2565,2146
20240116,115500,13561014615,2565,2565,2580,2565,1893
20240116,115400,13556159055,2565,2565,2580,2565,12908
20240116,115300,13523047105,2580,2570,2580,2565,1607
20240116,115200,13518916155,2570,2570,2570,2565,669
20240116,115100,13517197825,2570,2565,2570,2565,3630
20240116,115000,13507886060,2565,2575,2575,2565,19832
20240116,114900,13456954650,2575,2585,2585,2575,3167
20240116,114800,13448799605,2580,2585,2585,2580,4115
20240116,114700,13438176165,2585,2590,2590,2585,1528
20240116,114600,13434226230,2585,2580,2585,2580,809
20240116,114500,13432135300,2580,2570,2580,2570,2661
20240116,114400,13425290090,2570,2575,2580,2570,777
20240116,114300,13423289920,2570,2570,2575,2570,6961
20240116,114200,13405399900,2570,2570,2580,2570,7597
20240116,114100,13385869750,2570,2575,2580,2565,13730
20240116,114000,13350573440,2580,2580,2585,2580,1682
20240116,113900,13346233205,2585,2585,2590,2580,1441
20240116,113800,13342511720,2590,2590,2590,2580,7840
20240116,113700,13322258525,2590,2590,2590,2580,8522
20240116,113600,13300250785,2590,2595,2595,2590,1421
20240116,113500,13296566085,2595,2595,2600,2595,2046
20240116,113400,13291256710,2590,2595,2595,2590,2088
20240116,113300,13285839840,2590,2590,2590,2590,2137
20240116,113200,13280305010,2590,2595,2605,2590,4070
20240116,113100,13269741155,2595,2600,2605,2595,6583
20240116,113000,13252623155,2600,2590,2605,2590,32782
20240116,112900,13167463545,2590,2590,2595,2590,7161
20240116,112800,13148916055,2590,2585,2590,2585,4302
20240116,112700,13137784730,2585,2580,2585,2580,2323
20240116,112600,13131783340,2580,2575,2585,2575,6640
20240116,112500,13114678610,2585,2590,2590,2580,28860
20240116,112400,13040187325,2590,2590,2590,2590,749
20240116,112300,13038247415,2585,2585,2590,2585,4441
20240116,112200,13026755030,2580,2585,2585,2580,13710
20240116,112100,12991362370,2585,2590,2590,2585,2284
20240116,112000,12985455215,2590,2580,2590,2580,4306
20240116,111900,12974332040,2575,2580,2580,2570,5913
20240116,111800,12959123000,2580,2580,2580,2565,4444
20240116,111700,12947693595,2580,2575,2580,2575,3763
20240116,111600,12938002180,2575,2570,2575,2565,8391
20240116,111500,12916460535,2570,2570,2570,2565,1971
20240116,111400,12911401565,2565,2580,2580,2565,4219
20240116,111300,12900545420,2570,2570,2575,2565,9696
20240116,111200,12875627255,2575,2575,2585,2565,23251
20240116,111100,12815909310,2575,2570,2590,2565,10588
20240116,111000,12788692500,2570,2585,2585,2565,18420
20240116,110900,12741291965,2585,2585,2590,2585,3781
20240116,110800,12731506425,2585,2585,2585,2580,2872
20240116,110700,12724086030,2580,2580,2585,2580,5693
20240116,110600,12709392805,2580,2585,2585,2570,48344
20240116,110500,12584901310,2585,2600,2600,2585,13033
20240116,110400,12551190225,2595,2595,2600,2590,17093
20240116,110300,12506788795,2590,2580,2590,2580,1977
20240116,110200,12501677520,2580,2600,2600,2575,18159
20240116,110100,12454774760,2590,2595,2600,2590,14366
20240116,110000,12417522315,2595,2605,2605,2595,4892
20240116,105900,12404798425,2600,2600,2610,2600,6223
20240116,105800,12388605245,2600,2600,2600,2590,7072
20240116,105700,12370269050,2600,2595,2600,2590,3703
20240116,105600,12360665760,2595,2590,2595,2590,1646
20240116,105500,12356401640,2590,2590,2595,2585,9819
20240116,105400,12330993165,2585,2575,2585,2575,7173
20240116,105300,12312485270,2575,2595,2595,2570,52038
20240116,105200,12178012910,2595,2605,2605,2595,14006
20240116,105100,12141607510,2605,2600,2610,2600,4105
20240116,105000,12130904715,2600,2610,2610,2600,18245
20240116,104900,12083406970,2610,2615,2615,2600,15841
20240116,104800,12042124760,2610,2610,2620,2610,20722
20240116,104700,11987954110,2605,2615,2615,2605,7070
20240116,104600,11969489100,2615,2605,2615,2600,30265
20240116,104500,11890701660,2605,2630,2630,2600,28017
20240116,104400,11817541390,2625,2605,2625,2600,23753
20240116,104300,11755561290,2610,2620,2620,2605,26868
20240116,104200,11685431515,2620,2605,2625,2605,12349
20240116,104100,11653168740,2605,2615,2620,2605,40443
20240116,104000,11547621490,2620,2620,2625,2615,15201
20240116,103900,11507802385,2620,2610,2630,2605,31534
20240116,103800,11425497855,2610,2640,2650,2600,68163
20240116,103700,11246234180,2640,2640,2650,2635,56980
20240116,103600,11095703270,2640,2615,2640,2610,32601
20240116,103500,11010102165,2615,2610,2620,2600,46635
20240116,103400,10888574020,2610,2605,2610,2595,72832
20240116,103300,10699145750,2605,2630,2630,2605,54153
20240116,103200,10557551020,2620,2640,2670,2610,146219
20240116,103100,10172551115,2645,2670,2680,2640,129245
20240116,103000,9829306955,2675,2700,2700,2660,124377
20240116,102900,9496111845,2700,2675,2700,2650,200838
20240116,102800,8956973750,2680,2655,2680,2635,120571
20240116,102700,8636818350,2655,2655,2670,2645,87276
20240116,102600,8405033810,2660,2655,2685,2655,147665
20240116,102500,8010756795,2665,2680,2685,2645,158974
20240116,102400,7586948720,2680,2655,2695,2650,315325
20240116,102300,6741721065,2660,2660,2680,2635,173109
20240116,102200,6282171785,2655,2675,2685,2645,301386
20240116,102100,5477148520,2675,2620,2680,2615,351782
20240116,102000,4543779675,2625,2615,2625,2610,86630
20240116,101900,4316923245,2620,2595,2620,2590,55987
20240116,101800,4170872810,2600,2600,2600,2590,17542
20240116,101700,4125386405,2595,2590,2600,2590,9133
20240116,101600,4101677260,2600,2600,2605,2590,41653
20240116,101500,3993583770,2605,2595,2610,2595,45713
20240116,101400,3874543975,2610,2610,2615,2590,53750
20240116,101300,3734432930,2605,2600,2620,2590,80124
20240116,101200,3525318445,2600,2570,2605,2570,58015
20240116,101100,3374994410,2565,2560,2570,2560,4356
20240116,101000,3363828895,2560,2565,2570,2560,14011
20240116,100900,3327928145,2565,2570,2570,2560,11680
20240116,100800,3297943665,2570,2570,2580,2560,6450
20240116,100700,3281330615,2565,2565,2575,2560,18126
20240116,100600,3234816135,2580,2575,2585,2560,34432
20240116,100500,3146168810,2570,2575,2580,2570,7513
20240116,100400,3126825610,2570,2570,2570,2560,11450
20240116,100300,3097465115,2575,2575,2575,2565,4899
20240116,100200,3084860335,2575,2560,2580,2560,4646
20240116,100100,3072947410,2560,2580,2585,2560,15018
20240116,100000,3034384310,2580,2560,2580,2560,13704
20240116,095900,2999195650,2560,2575,2600,2560,20987
20240116,095800,2945134350,2575,2590,2605,2575,33813
20240116,095700,2857540410,2590,2590,2595,2575,33095
20240116,095600,2771958865,2595,2575,2600,2565,32163
20240116,095500,2688947060,2575,2595,2600,2570,54681
20240116,095400,2547824640,2590,2610,2610,2585,43007
20240116,095300,2436217300,2605,2610,2620,2585,86358
20240116,095200,2210759670,2615,2620,2630,2595,140491
20240116,095100,1842818730,2620,2610,2620,2600,109675
20240116,095000,1556454125,2610,2575,2615,2565,130696
20240116,094900,1217838135,2575,2560,2585,2555,55283
20240116,094800,1075886900,2560,2540,2565,2535,58854
20240116,094700,925537775,2535,2525,2535,2525,5299
20240116,094600,912125090,2530,2530,2530,2525,3499
20240116,094500,903277625,2530,2535,2535,2520,3213
20240116,094400,895150360,2535,2540,2540,2535,1839
20240116,094300,890480305,2540,2530,2545,2530,6789
20240116,094200,873244240,2530,2530,2530,2525,3185
20240116,094100,865190590,2525,2525,2530,2520,9883
20240116,094000,840242875,2520,2510,2520,2510,1356
20240116,093900,836828975,2510,2510,2510,2510,1632
20240116,093800,832732655,2505,2510,2510,2505,603
20240116,093700,831222120,2510,2505,2510,2505,1271
20240116,093600,828038255,2505,2500,2505,2500,750
20240116,093500,826163155,2505,2500,2505,2500,461
20240116,093400,825009465,2500,2500,2500,2500,183
20240116,093300,824551965,2500,2500,2505,2500,130
20240116,093200,824226710,2500,2500,2500,2500,5330
20240116,093100,810901710,2495,2500,2500,2495,163
20240116,093000,810494995,2495,2500,2500,2495,542
20240116,092900,809142630,2495,2495,2500,2495,305
20240116,092800,808381595,2500,2500,2500,2495,4388
20240116,092700,797428185,2500,2500,2505,2500,557
20240116,092600,796034685,2500,2500,2500,2500,723
20240116,092500,794227185,2500,2500,2500,2495,665
20240116,092400,792564870,2505,2505,2510,2495,8492
20240116,092300,771333715,2505,2510,2510,2505,114
20240116,092200,771048085,2505,2510,2510,2505,873
20240116,092100,768858675,2510,2510,2520,2510,56
20240116,092000,768717585,2515,2505,2520,2505,662
20240116,091900,767058855,2520,2525,2525,2505,660
20240116,091800,765398910,2510,2535,2535,2510,31880
20240116,091700,684735815,2535,2500,2535,2500,14506
20240116,091600,648052080,2510,2500,2510,2495,3772
20240116,091500,638611300,2500,2500,2510,2500,1343
20240116,091400,635248825,2500,2495,2500,2490,5037
20240116,091300,622691880,2500,2505,2510,2495,8534
20240116,091200,601355770,2505,2515,2515,2500,18753
20240116,091100,554334295,2520,2525,2525,2515,9259
20240116,091000,531034155,2525,2515,2525,2510,31372
20240116,090900,452140405,2515,2515,2520,2515,5608
20240116,090800,438025970,2520,2525,2525,2515,21842
20240116,090700,383005935,2530,2525,2530,2525,4624
20240116,090600,371308930,2530,2525,2535,2525,20727
20240116,090500,318950825,2525,2525,2525,2515,33272
20240116,090400,235119235,2525,2530,2530,2520,3271
20240116,090300,226849220,2535,2520,2535,2520,2318
20240116,090200,220989795,2525,2540,2540,2515,13749
20240116,090100,186178090,2550,2540,2555,2540,31961
20240116,090000,104760120,2540,2545,2545,2535,35646