stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191000,2166614060,2615,2615,2615,2615,6887
20240105,190900,2166614060,2615,2615,2615,2615,0
20240105,190800,2166614060,2615,2615,2615,2615,0
20240105,190700,2166614060,2615,2615,2615,2615,0
20240105,190600,2166614060,2615,2615,2615,2615,0
20240105,190500,2166614060,2615,2615,2615,2615,0
20240105,190400,2166614060,2615,2615,2615,2615,0
20240105,190300,2166614060,2615,2615,2615,2615,0
20240105,190200,2166614060,2615,2615,2615,2615,0
20240105,190100,2166614060,2615,2615,2615,2615,0
20240105,190000,2166614060,2615,2615,2615,2615,0
20240105,185900,2166614060,2615,2615,2615,2615,0
20240105,185800,2166614060,2615,2615,2615,2615,0
20240105,185700,2166614060,2615,2615,2615,2615,0
20240105,185600,2166614060,2615,2615,2615,2615,0
20240105,185500,2166614060,2615,2615,2615,2615,0
20240105,185400,2166614060,2615,2615,2615,2615,0
20240105,185300,2166614060,2615,2615,2615,2615,0
20240105,185200,2166614060,2615,2615,2615,2615,0
20240105,185100,2166614060,2615,2615,2615,2615,0
20240105,185000,2166614060,2615,2615,2615,2615,0
20240105,184900,2166614060,2615,2615,2615,2615,0
20240105,184800,2166614060,2615,2615,2615,2615,0
20240105,184700,2166614060,2615,2615,2615,2615,0
20240105,184600,2166614060,2615,2615,2615,2615,0
20240105,184500,2166614060,2615,2615,2615,2615,0
20240105,184400,2166614060,2615,2615,2615,2615,0
20240105,184300,2166614060,2615,2615,2615,2615,0
20240105,184200,2166614060,2615,2615,2615,2615,0
20240105,184100,2166614060,2615,2615,2615,2615,0
20240105,184000,2166614060,2615,2615,2615,2615,6887
20240105,183900,2166614060,2615,2615,2615,2615,0
20240105,183800,2166614060,2615,2615,2615,2615,0
20240105,183700,2166614060,2615,2615,2615,2615,0
20240105,183600,2166614060,2615,2615,2615,2615,0
20240105,183500,2166614060,2615,2615,2615,2615,0
20240105,183400,2166614060,2615,2615,2615,2615,0
20240105,183300,2166614060,2615,2615,2615,2615,0
20240105,183200,2166614060,2615,2615,2615,2615,0
20240105,183100,2166614060,2615,2615,2615,2615,0
20240105,183000,2166614060,2615,2615,2615,2615,0
20240105,182900,2166614060,2615,2615,2615,2615,0
20240105,182800,2166614060,2615,2615,2615,2615,0
20240105,182700,2166614060,2615,2615,2615,2615,0
20240105,182600,2166614060,2615,2615,2615,2615,0
20240105,182500,2166614060,2615,2615,2615,2615,0
20240105,182400,2166614060,2615,2615,2615,2615,0
20240105,182300,2166614060,2615,2615,2615,2615,0
20240105,182200,2166614060,2615,2615,2615,2615,0
20240105,182100,2166614060,2615,2615,2615,2615,0
20240105,182000,2166614060,2615,2615,2615,2615,0
20240105,181900,2166614060,2615,2615,2615,2615,0
20240105,181800,2166614060,2615,2615,2615,2615,0
20240105,181700,2166614060,2615,2615,2615,2615,0
20240105,181600,2166614060,2615,2615,2615,2615,0
20240105,181500,2166614060,2615,2615,2615,2615,0
20240105,181400,2166614060,2615,2615,2615,2615,0
20240105,181300,2166614060,2615,2615,2615,2615,0
20240105,181200,2166614060,2615,2615,2615,2615,0
20240105,181100,2166614060,2615,2615,2615,2615,0
20240105,181000,2166614060,2615,2615,2615,2615,6887
20240105,180900,2166614060,2615,2615,2615,2615,0
20240105,180800,2166614060,2615,2615,2615,2615,0
20240105,180700,2166614060,2615,2615,2615,2615,0
20240105,180600,2166614060,2615,2615,2615,2615,0
20240105,180500,2166614060,2615,2615,2615,2615,0
20240105,180400,2166614060,2615,2615,2615,2615,0
20240105,180300,2166614060,2615,2615,2615,2615,0
20240105,180200,2166614060,2615,2615,2615,2615,0
20240105,180100,2166614060,2615,2615,2615,2615,0
20240105,180000,2166614060,2615,2615,2615,2615,0
20240105,175900,2166614060,2615,2615,2615,2615,0
20240105,175800,2166614060,2615,2615,2615,2615,0
20240105,175700,2166614060,2615,2615,2615,2615,0
20240105,175600,2166614060,2615,2615,2615,2615,0
20240105,175500,2166614060,2615,2615,2615,2615,0
20240105,175400,2166614060,2615,2615,2615,2615,0
20240105,175300,2166614060,2615,2615,2615,2615,0
20240105,175200,2166614060,2615,2615,2615,2615,0
20240105,175100,2166614060,2615,2615,2615,2615,0
20240105,175000,2166614060,2615,2615,2615,2615,0
20240105,174900,2166614060,2615,2615,2615,2615,0
20240105,174800,2166614060,2615,2615,2615,2615,0
20240105,174700,2166614060,2615,2615,2615,2615,0
20240105,174600,2166614060,2615,2615,2615,2615,0
20240105,174500,2166614060,2615,2615,2615,2615,0
20240105,174400,2166614060,2615,2615,2615,2615,0
20240105,174300,2166614060,2615,2615,2615,2615,0
20240105,174200,2166614060,2615,2615,2615,2615,0
20240105,174100,2166614060,2615,2615,2615,2615,0
20240105,174000,2166614060,2615,2615,2615,2615,6887
20240105,173900,2166614060,2615,2615,2615,2615,0
20240105,173800,2166614060,2615,2615,2615,2615,0
20240105,173700,2166614060,2615,2615,2615,2615,0
20240105,173600,2166614060,2615,2615,2615,2615,0
20240105,173500,2166614060,2615,2615,2615,2615,0
20240105,173400,2166614060,2615,2615,2615,2615,0
20240105,173300,2166614060,2615,2615,2615,2615,0
20240105,173200,2166614060,2615,2615,2615,2615,0
20240105,173100,2166614060,2615,2615,2615,2615,0
20240105,173000,2166614060,2615,2615,2615,2615,0
20240105,172900,2166614060,2615,2615,2615,2615,0
20240105,172800,2166614060,2615,2615,2615,2615,0
20240105,172700,2166614060,2615,2615,2615,2615,0
20240105,172600,2166614060,2615,2615,2615,2615,0
20240105,172500,2166614060,2615,2615,2615,2615,0
20240105,172400,2166614060,2615,2615,2615,2615,0
20240105,172300,2166614060,2615,2615,2615,2615,0
20240105,172200,2166614060,2615,2615,2615,2615,0
20240105,172100,2166614060,2615,2615,2615,2615,0
20240105,172000,2166614060,2615,2615,2615,2615,0
20240105,171900,2166614060,2615,2615,2615,2615,0
20240105,171800,2166614060,2615,2615,2615,2615,0
20240105,171700,2166614060,2615,2615,2615,2615,0
20240105,171600,2166614060,2615,2615,2615,2615,0
20240105,171500,2166614060,2615,2615,2615,2615,0
20240105,171400,2166614060,2615,2615,2615,2615,0
20240105,171300,2166614060,2615,2615,2615,2615,0
20240105,171200,2166614060,2615,2615,2615,2615,0
20240105,171100,2166614060,2615,2615,2615,2615,0
20240105,171000,2166614060,2615,2615,2615,2615,6887
20240105,170900,2166614060,2615,2615,2615,2615,0
20240105,170800,2166614060,2615,2615,2615,2615,0
20240105,170700,2166614060,2615,2615,2615,2615,0
20240105,170600,2166614060,2615,2615,2615,2615,0
20240105,170500,2166614060,2615,2615,2615,2615,0
20240105,170400,2166614060,2615,2615,2615,2615,0
20240105,170300,2166614060,2615,2615,2615,2615,0
20240105,170200,2166614060,2615,2615,2615,2615,0
20240105,170100,2166614060,2615,2615,2615,2615,0
20240105,170000,2166614060,2615,2615,2615,2615,0
20240105,165900,2166614060,2615,2615,2615,2615,0
20240105,165800,2166614060,2615,2615,2615,2615,0
20240105,165700,2166614060,2615,2615,2615,2615,0
20240105,165600,2166614060,2615,2615,2615,2615,0
20240105,165500,2166614060,2615,2615,2615,2615,0
20240105,165400,2166614060,2615,2615,2615,2615,0
20240105,165300,2166614060,2615,2615,2615,2615,0
20240105,165200,2166614060,2615,2615,2615,2615,0
20240105,165100,2166614060,2615,2615,2615,2615,0
20240105,165000,2166614060,2615,2615,2615,2615,0
20240105,164900,2166614060,2615,2615,2615,2615,0
20240105,164800,2166614060,2615,2615,2615,2615,0
20240105,164700,2166614060,2615,2615,2615,2615,0
20240105,164600,2166614060,2615,2615,2615,2615,0
20240105,164500,2166614060,2615,2615,2615,2615,0
20240105,164400,2166614060,2615,2615,2615,2615,0
20240105,164300,2166614060,2615,2615,2615,2615,0
20240105,164200,2166614060,2615,2615,2615,2615,0
20240105,164100,2166614060,2615,2615,2615,2615,0
20240105,164000,2166614060,2615,2615,2615,2615,6887
20240105,163900,2166614060,2615,2615,2615,2615,0
20240105,163800,2166614060,2615,2615,2615,2615,0
20240105,163700,2166614060,2615,2615,2615,2615,0
20240105,163600,2166614060,2615,2615,2615,2615,0
20240105,163500,2166614060,2615,2615,2615,2615,0
20240105,163400,2166614060,2615,2615,2615,2615,0
20240105,163300,2166614060,2615,2615,2615,2615,0
20240105,163200,2166614060,2615,2615,2615,2615,0
20240105,163100,2166614060,2615,2615,2615,2615,0
20240105,163000,2166614060,2615,2615,2615,2615,0
20240105,162900,2166614060,2615,2615,2615,2615,0
20240105,162800,2166614060,2615,2615,2615,2615,0
20240105,162700,2166614060,2615,2615,2615,2615,0
20240105,162600,2166614060,2615,2615,2615,2615,0
20240105,162500,2166614060,2615,2615,2615,2615,0
20240105,162400,2166614060,2615,2615,2615,2615,0
20240105,162300,2166614060,2615,2615,2615,2615,0
20240105,162200,2166614060,2615,2615,2615,2615,0
20240105,162100,2166614060,2615,2615,2615,2615,0
20240105,162000,2166614060,2615,2615,2615,2615,0
20240105,161900,2166614060,2615,2615,2615,2615,0
20240105,161800,2166614060,2615,2615,2615,2615,0
20240105,161700,2166614060,2615,2615,2615,2615,0
20240105,161600,2166614060,2615,2615,2615,2615,0
20240105,161500,2166614060,2615,2615,2615,2615,0
20240105,161400,2166614060,2615,2615,2615,2615,0
20240105,161300,2166614060,2615,2615,2615,2615,0
20240105,161200,2166614060,2615,2615,2615,2615,0
20240105,161100,2166614060,2615,2615,2615,2615,0
20240105,161000,2166614060,2615,2615,2615,2615,6887
20240105,160900,2166614060,2615,2615,2615,2615,0
20240105,160800,2166614060,2615,2615,2615,2615,0
20240105,160700,2166614060,2615,2615,2615,2615,0
20240105,160600,2166614060,2615,2615,2615,2615,0
20240105,160500,2166614060,2615,2615,2615,2615,0
20240105,160400,2166614060,2615,2615,2615,2615,0
20240105,160300,2166614060,2615,2615,2615,2615,0
20240105,160200,2166614060,2615,2615,2615,2615,0
20240105,160100,2166614060,2615,2615,2615,2615,0
20240105,160000,2166614060,2615,2615,2615,2615,0
20240105,155900,2166614060,2615,2615,2615,2615,0
20240105,155800,2166614060,2615,2615,2615,2615,0
20240105,155700,2166614060,2615,2615,2615,2615,0
20240105,155600,2166614060,2615,2615,2615,2615,0
20240105,155500,2166614060,2615,2615,2615,2615,0
20240105,155400,2166614060,2615,2615,2615,2615,0
20240105,155300,2166614060,2615,2615,2615,2615,0
20240105,155200,2166614060,2615,2615,2615,2615,0
20240105,155100,2166614060,2615,2615,2615,2615,0
20240105,155000,2166614060,2615,2615,2615,2615,0
20240105,154900,2166614060,2615,2615,2615,2615,0
20240105,154800,2166614060,2615,2615,2615,2615,0
20240105,154700,2166614060,2615,2615,2615,2615,0
20240105,154600,2166614060,2615,2615,2615,2615,0
20240105,154500,2166614060,2615,2615,2615,2615,0
20240105,154400,2166614060,2615,2615,2615,2615,0
20240105,154300,2166614060,2615,2615,2615,2615,0
20240105,154200,2166614060,2615,2615,2615,2615,0
20240105,154100,2166614060,2615,2615,2615,2615,0
20240105,154000,2166614060,2615,2615,2615,2615,6887
20240105,153900,2166614060,2615,2615,2615,2615,0
20240105,153800,2166614060,2615,2615,2615,2615,0
20240105,153700,2166614060,2615,2615,2615,2615,0
20240105,153600,2166614060,2615,2615,2615,2615,0
20240105,153500,2166614060,2615,2615,2615,2615,0
20240105,153400,2166614060,2615,2615,2615,2615,0
20240105,153300,2166614060,2615,2615,2615,2615,0
20240105,153200,2166614060,2615,2615,2615,2615,0
20240105,153100,2166614060,2615,2615,2615,2615,0
20240105,153000,2166614060,2615,2615,2615,2615,6887
20240105,152900,2148604555,2610,2610,2610,2610,0
20240105,152800,2148604555,2610,2610,2610,2610,0
20240105,152700,2148604555,2610,2610,2610,2610,0
20240105,152600,2148604555,2610,2610,2610,2610,0
20240105,152500,2148604555,2610,2610,2610,2610,0
20240105,152400,2148604555,2610,2610,2610,2610,0
20240105,152300,2148604555,2610,2610,2610,2610,0
20240105,152200,2148604555,2610,2610,2610,2610,0
20240105,152100,2148604555,2610,2610,2610,2610,0
20240105,152000,2148604555,2610,2610,2610,2610,0
20240105,151900,2148604555,2610,2615,2615,2610,1149
20240105,151800,2145603410,2615,2610,2615,2610,2822
20240105,151700,2138231125,2610,2610,2620,2610,2479
20240105,151600,2131760675,2610,2610,2620,2610,176
20240105,151500,2131301305,2610,2610,2620,2610,4506
20240105,151400,2119540625,2610,2615,2615,2610,1000
20240105,151300,2116929625,2615,2615,2615,2615,21
20240105,151200,2116874710,2615,2615,2615,2615,79
20240105,151100,2116668125,2620,2620,2620,2620,1
20240105,151000,2116665505,2615,2615,2620,2615,654
20240105,150900,2114953365,2615,2620,2620,2615,1126
20240105,150800,2112003745,2625,2625,2625,2620,752
20240105,150700,2110033355,2625,2625,2625,2625,441
20240105,150600,2108875730,2625,2625,2625,2620,411
20240105,150500,2107796865,2625,2625,2625,2625,320
20240105,150400,2106956865,2620,2620,2620,2620,235
20240105,150300,2106341165,2625,2625,2625,2620,121
20240105,150200,2106024040,2625,2625,2625,2625,0
20240105,150100,2106024040,2625,2620,2625,2620,251
20240105,150000,2105366410,2620,2625,2625,2620,52
20240105,145900,2105230160,2625,2610,2625,2610,1925
20240105,145800,2100205880,2625,2620,2625,2610,728
20240105,145700,2098303195,2625,2625,2625,2625,0
20240105,145600,2098303195,2625,2625,2625,2625,0
20240105,145500,2098303195,2625,2625,2625,2625,101
20240105,145400,2098038070,2625,2625,2625,2625,6
20240105,145300,2098022320,2625,2625,2625,2625,0
20240105,145200,2098022320,2625,2625,2625,2625,0
20240105,145100,2098022320,2625,2625,2625,2625,0
20240105,145000,2098022320,2625,2615,2625,2615,227
20240105,144900,2097428695,2620,2615,2625,2615,60
20240105,144800,2097271500,2615,2625,2625,2615,2634
20240105,144700,2090383570,2615,2615,2615,2615,0
20240105,144600,2090383570,2615,2615,2615,2615,60
20240105,144500,2090226670,2625,2625,2625,2625,0
20240105,144400,2090226670,2625,2625,2625,2625,73
20240105,144300,2090035045,2625,2625,2625,2625,0
20240105,144200,2090035045,2625,2625,2625,2615,2143
20240105,144100,2084419670,2625,2625,2625,2625,35
20240105,144000,2084327795,2625,2625,2625,2625,0
20240105,143900,2084327795,2625,2615,2625,2615,273
20240105,143800,2083611570,2620,2620,2620,2610,2672
20240105,143700,2076614575,2620,2610,2620,2610,1481
20240105,143600,2072749155,2620,2610,2620,2600,133
20240105,143500,2072403205,2610,2610,2620,2600,12114
20240105,143400,2040859250,2610,2610,2610,2610,139
20240105,143300,2040496460,2610,2615,2615,2610,546
20240105,143200,2039070575,2615,2620,2620,2615,345
20240105,143100,2038168350,2615,2620,2620,2615,308
20240105,143000,2037362910,2610,2620,2620,2610,1579
20240105,142900,2033237850,2620,2610,2620,2610,7
20240105,142800,2033219560,2610,2615,2615,2610,185
20240105,142700,2032736070,2615,2615,2615,2615,150
20240105,142600,2032343820,2615,2625,2625,2615,1576
20240105,142500,2028219455,2620,2620,2620,2620,0
20240105,142400,2028219455,2620,2625,2625,2620,2875
20240105,142300,2020686790,2625,2625,2625,2625,3
20240105,142200,2020678915,2625,2620,2625,2620,136
20240105,142100,2020322470,2620,2625,2625,2620,3
20240105,142000,2020314605,2620,2625,2625,2620,12
20240105,141900,2020283130,2625,2625,2625,2620,63
20240105,141800,2020117845,2620,2620,2620,2620,0
20240105,141700,2020117845,2620,2620,2620,2620,100
20240105,141600,2019855845,2620,2625,2625,2620,524
20240105,141500,2018482960,2625,2625,2625,2625,4
20240105,141400,2018472460,2625,2625,2625,2625,6
20240105,141300,2018456710,2615,2625,2625,2615,1320
20240105,141200,2014998070,2625,2625,2625,2625,4
20240105,141100,2014987570,2625,2625,2625,2625,3
20240105,141000,2014979695,2625,2620,2625,2620,151
20240105,140900,2014583570,2620,2625,2625,2620,303
20240105,140800,2013788200,2625,2625,2625,2625,9
20240105,140700,2013764575,2620,2620,2620,2620,0
20240105,140600,2013764575,2620,2625,2625,2620,1272
20240105,140500,2010431925,2620,2620,2620,2620,5
20240105,140400,2010418825,2620,2625,2625,2620,306
20240105,140300,2009615590,2625,2625,2625,2620,1461
20240105,140200,2005781390,2625,2625,2625,2625,42
20240105,140100,2005671140,2620,2620,2620,2615,387
20240105,140000,2004658950,2620,2615,2620,2615,21
20240105,135900,2004604020,2615,2615,2615,2615,1304
20240105,135800,2001194060,2630,2630,2630,2630,0
20240105,135700,2001194060,2630,2630,2630,2630,2
20240105,135600,2001188800,2610,2630,2630,2610,1221
20240105,135500,1998000550,2610,2630,2630,2610,6073
20240105,135400,1982127550,2620,2625,2630,2620,95
20240105,135300,1981878600,2625,2630,2630,2625,408
20240105,135200,1980807200,2630,2625,2630,2625,147
20240105,135100,1980421300,2630,2630,2630,2630,4
20240105,135000,1980410780,2620,2630,2630,2620,2500
20240105,134900,1973858535,2635,2635,2635,2635,0
20240105,134800,1973858535,2635,2635,2635,2635,0
20240105,134700,1973858535,2635,2635,2635,2635,1
20240105,134600,1973855900,2620,2635,2635,2620,560
20240105,134500,1972388055,2635,2625,2635,2625,101
20240105,134400,1972122920,2635,2625,2635,2620,201
20240105,134300,1971595785,2620,2635,2635,2620,1296
20240105,134200,1968200055,2635,2635,2635,2635,6
20240105,134100,1968184245,2625,2635,2635,2625,316
20240105,134000,1967354260,2630,2635,2635,2630,210
20240105,133900,1966801765,2635,2635,2635,2635,7
20240105,133800,1966783320,2635,2630,2635,2630,238
20240105,133700,1966157375,2630,2630,2630,2630,13
20240105,133600,1966123185,2630,2630,2630,2630,0
20240105,133500,1966123185,2630,2625,2630,2625,1958
20240105,133400,1960973680,2630,2630,2630,2620,155
20240105,133300,1960566860,2620,2620,2620,2620,2531
20240105,133200,1953935640,2625,2625,2625,2625,104
20240105,133100,1953662640,2625,2625,2630,2625,1984
20240105,133000,1948454630,2625,2625,2625,2625,150
20240105,132900,1948060880,2620,2620,2620,2620,4
20240105,132800,1948050400,2630,2630,2630,2630,103
20240105,132700,1947779510,2630,2635,2635,2630,51
20240105,132600,1947645375,2635,2625,2635,2625,586
20240105,132500,1946107075,2625,2625,2625,2625,2000
20240105,132400,1940857075,2635,2635,2635,2635,50
20240105,132300,1940725325,2625,2630,2630,2625,1244
20240105,132200,1937458605,2620,2630,2630,2620,586
20240105,132100,1935921540,2625,2630,2630,2625,2231
20240105,132000,1930064130,2630,2630,2630,2630,500
20240105,131900,1928749130,2630,2630,2635,2630,608
20240105,131800,1927149725,2635,2630,2635,2630,105
20240105,131700,1926873565,2630,2635,2635,2630,27
20240105,131600,1926802520,2630,2630,2630,2630,490
20240105,131500,1925513820,2635,2630,2635,2630,164
20240105,131400,1925082490,2635,2625,2635,2620,1119
20240105,131300,1922147175,2635,2635,2635,2635,1
20240105,131200,1922144540,2635,2625,2635,2625,72
20240105,131100,1921955530,2635,2635,2635,2635,3
20240105,131000,1921947625,2625,2630,2630,2625,1163
20240105,130900,1918894230,2635,2640,2640,2635,66
20240105,130800,1918720305,2640,2635,2640,2625,1567
20240105,130700,1914605910,2635,2630,2635,2625,2055
20240105,130600,1909204560,2630,2630,2630,2610,10037
20240105,130500,1882925215,2635,2635,2635,2635,301
20240105,130400,1882132080,2635,2635,2635,2630,2948
20240105,130300,1874378325,2630,2635,2635,2630,2530
20240105,130200,1867716775,2635,2635,2635,2630,1856
20240105,130100,1862826220,2635,2635,2635,2635,520
20240105,130000,1861456020,2635,2640,2640,2635,201
20240105,125900,1860926375,2640,2640,2640,2640,177
20240105,125800,1860459095,2645,2645,2645,2640,220
20240105,125700,1859878245,2645,2645,2645,2645,0
20240105,125600,1859878245,2645,2645,2645,2640,459
20240105,125500,1858666190,2640,2640,2650,2640,189
20240105,125400,1858167220,2650,2650,2650,2650,1
20240105,125300,1858164570,2650,2650,2650,2650,300
20240105,125200,1857369570,2640,2640,2640,2640,301
20240105,125100,1856574930,2640,2645,2645,2640,1905
20240105,125000,1851544685,2645,2645,2650,2645,868
20240105,124900,1849248770,2650,2650,2650,2650,3
20240105,124800,1849240820,2650,2650,2650,2650,9
20240105,124700,1849216970,2650,2650,2650,2650,0
20240105,124600,1849216970,2650,2650,2650,2650,10
20240105,124500,1849190470,2650,2650,2650,2650,1
20240105,124400,1849187820,2640,2650,2650,2640,10072
20240105,124300,1822591460,2650,2640,2650,2640,754
20240105,124200,1820594460,2640,2650,2650,2640,507
20240105,124100,1819254515,2640,2645,2650,2640,2262
20240105,124000,1813272910,2645,2650,2650,2645,199
20240105,123900,1812746540,2645,2645,2645,2645,3004
20240105,123800,1804800960,2645,2650,2650,2645,101
20240105,123700,1804533810,2650,2650,2650,2650,107
20240105,123600,1804250260,2650,2645,2650,2645,567
20240105,123500,1802750270,2645,2645,2645,2645,3871
20240105,123400,1792511475,2650,2650,2650,2650,713
20240105,123300,1790622025,2650,2655,2655,2650,1002
20240105,123200,1787966715,2650,2650,2650,2650,171
20240105,123100,1787513565,2655,2655,2655,2655,100
20240105,123000,1787248065,2655,2650,2655,2650,334
20240105,122900,1786362950,2655,2650,2655,2650,3049
20240105,122800,1778282850,2655,2655,2655,2655,140
20240105,122700,1777911150,2655,2655,2655,2655,12
20240105,122600,1777879290,2650,2655,2655,2650,3067
20240105,122500,1769737155,2655,2655,2655,2655,1
20240105,122400,1769734500,2655,2655,2655,2655,1
20240105,122300,1769731845,2660,2660,2660,2660,378
20240105,122200,1768726365,2655,2655,2655,2655,1028
20240105,122100,1765997025,2660,2655,2660,2655,548
20240105,122000,1764541845,2655,2655,2655,2655,257
20240105,121900,1763859510,2660,2660,2660,2660,107
20240105,121800,1763574890,2660,2670,2670,2660,174
20240105,121700,1763112040,2670,2660,2670,2660,276
20240105,121600,1762377870,2660,2660,2660,2660,500
20240105,121500,1761047870,2660,2660,2660,2660,307
20240105,121400,1760231250,2660,2655,2660,2655,618
20240105,121300,1758588460,2660,2660,2660,2650,2086
20240105,121200,1753060510,2660,2660,2660,2660,30
20240105,121100,1752980710,2660,2655,2660,2650,1789
20240105,121000,1748235440,2655,2670,2670,2655,402
20240105,120900,1747162115,2675,2675,2675,2675,0
20240105,120800,1747162115,2675,2675,2675,2675,0
20240105,120700,1747162115,2675,2675,2675,2675,0
20240105,120600,1747162115,2675,2675,2675,2675,1033
20240105,120500,1744398840,2675,2670,2675,2670,2405
20240105,120400,1737977375,2670,2660,2670,2650,1579
20240105,120300,1733777350,2660,2660,2660,2660,0
20240105,120200,1733777350,2660,2660,2660,2660,2
20240105,120100,1733772030,2655,2655,2655,2655,300
20240105,120000,1732975530,2655,2655,2655,2655,1347
20240105,115900,1729399245,2655,2655,2655,2650,6265
20240105,115800,1712779245,2655,2660,2660,2655,578
20240105,115700,1711244635,2660,2660,2660,2660,1226
20240105,115600,1707983475,2660,2660,2660,2660,822
20240105,115500,1705796955,2660,2660,2660,2660,485
20240105,115400,1704506855,2660,2655,2660,2655,223
20240105,115300,1703914775,2655,2660,2660,2655,2452
20240105,115200,1697404665,2655,2655,2655,2655,1148
20240105,115100,1694356725,2655,2660,2660,2655,6380
20240105,115000,1677410415,2660,2660,2660,2660,1159
20240105,114900,1674327475,2660,2660,2660,2660,535
20240105,114800,1672904375,2660,2660,2660,2660,0
20240105,114700,1672904375,2660,2660,2660,2660,954
20240105,114600,1670366735,2670,2670,2670,2670,26
20240105,114500,1670297315,2670,2660,2670,2660,3
20240105,114400,1670289325,2660,2660,2660,2660,0
20240105,114300,1670289325,2660,2670,2670,2660,522
20240105,114200,1668900655,2670,2670,2670,2670,0
20240105,114100,1668900655,2670,2665,2670,2660,3954
20240105,114000,1658370495,2670,2670,2670,2670,1061
20240105,113900,1655537625,2680,2670,2680,2670,16
20240105,113800,1655494755,2675,2675,2675,2670,1157
20240105,113700,1652400285,2675,2675,2680,2675,321
20240105,113600,1651541460,2675,2675,2675,2675,100
20240105,113500,1651273960,2675,2675,2675,2675,5
20240105,113400,1651260585,2675,2680,2680,2670,305
20240105,113300,1650444685,2680,2680,2680,2680,62
20240105,113200,1650278525,2680,2680,2680,2680,5
20240105,113100,1650265125,2665,2670,2675,2665,950
20240105,113000,1647725200,2670,2670,2670,2670,948
20240105,112900,1645194040,2670,2670,2670,2670,0
20240105,112800,1645194040,2670,2670,2670,2670,2500
20240105,112700,1638519040,2670,2680,2680,2670,11
20240105,112600,1638489660,2675,2675,2675,2675,917
20240105,112500,1636036685,2680,2680,2680,2680,4153
20240105,112400,1624906645,2680,2685,2685,2680,110
20240105,112300,1624611320,2685,2685,2685,2685,249
20240105,112200,1623942755,2685,2680,2685,2680,259
20240105,112100,1623247345,2680,2680,2680,2680,270
20240105,112000,1622523745,2680,2685,2685,2680,1351
20240105,111900,1618903045,2675,2680,2685,2675,3991
20240105,111800,1608209740,2680,2675,2680,2675,804
20240105,111700,1606056435,2670,2670,2675,2670,173
20240105,111600,1605594275,2670,2680,2680,2670,1269
20240105,111500,1602202125,2675,2670,2680,2670,350
20240105,111400,1601265955,2670,2685,2685,2670,1887
20240105,111300,1596219315,2680,2680,2685,2680,3712
20240105,111200,1586270655,2685,2680,2685,2680,2841
20240105,111100,1578646525,2680,2680,2680,2680,1365
20240105,111000,1574988325,2680,2680,2680,2675,4807
20240105,110900,1562117390,2685,2680,2685,2680,1381
20240105,110800,1558414390,2680,2675,2680,2675,53
20240105,110700,1558272610,2675,2680,2680,2675,1088
20240105,110600,1555359555,2680,2680,2685,2675,2148
20240105,110500,1549600230,2685,2680,2685,2680,2113
20240105,110400,1543930925,2680,2680,2680,2680,500
20240105,110300,1542590925,2675,2680,2680,2670,255
20240105,110200,1541909225,2680,2680,2680,2680,228
20240105,110100,1541298185,2680,2680,2680,2665,510
20240105,110000,1539937045,2680,2680,2685,2680,3081
20240105,105900,1531669965,2685,2685,2685,2685,251
20240105,105800,1530996030,2685,2675,2685,2675,8586
20240105,105700,1507985035,2675,2670,2675,2670,4583
20240105,105600,1495735560,2670,2670,2670,2660,7355
20240105,105500,1476108890,2660,2660,2665,2660,1258
20240105,105400,1472762350,2660,2660,2670,2660,596
20240105,105300,1471176890,2665,2665,2665,2660,2264
20240105,105200,1465147085,2665,2665,2665,2665,210
20240105,105100,1464587435,2665,2660,2665,2660,1274
20240105,105000,1461197380,2665,2660,2665,2660,420
20240105,104900,1460078085,2660,2660,2660,2660,2442
20240105,104800,1453582365,2665,2660,2665,2660,1217
20240105,104700,1450340110,2660,2660,2660,2660,3099
20240105,104600,1442096770,2655,2660,2660,2655,223
20240105,104500,1441504590,2660,2660,2660,2660,527
20240105,104400,1440102770,2660,2660,2660,2660,0
20240105,104300,1440102770,2660,2660,2665,2660,1348
20240105,104200,1436516900,2655,2655,2655,2655,118
20240105,104100,1436203610,2655,2660,2660,2655,856
20240105,104000,1433927305,2660,2660,2660,2660,286
20240105,103900,1433166545,2655,2660,2660,2655,4274
20240105,103800,1421798685,2660,2665,2665,2660,125
20240105,103700,1421466095,2665,2660,2665,2660,964
20240105,103600,1418901285,2660,2660,2660,2660,32
20240105,103500,1418816165,2660,2660,2665,2660,79
20240105,103400,1418605885,2665,2665,2665,2665,459
20240105,103300,1417382650,2655,2665,2670,2655,113
20240105,103200,1417081570,2670,2665,2670,2665,974
20240105,103100,1414485840,2665,2665,2665,2665,203
20240105,103000,1413944845,2665,2670,2670,2665,121
20240105,102900,1413622110,2665,2665,2665,2665,101
20240105,102800,1413352945,2665,2670,2670,2665,1654
20240105,102700,1408937015,2665,2665,2665,2665,94
20240105,102600,1408686505,2665,2665,2665,2665,10
20240105,102500,1408659855,2670,2655,2670,2655,110
20240105,102400,1408366955,2655,2660,2660,2655,10
20240105,102300,1408340400,2655,2655,2655,2655,1000
20240105,102200,1405685400,2670,2655,2670,2655,4
20240105,102100,1405674735,2655,2665,2675,2655,3879
20240105,102000,1395318385,2665,2675,2675,2665,1614
20240105,101900,1391005410,2675,2670,2675,2670,776
20240105,101800,1388930610,2670,2670,2670,2670,3055
20240105,101700,1380773760,2670,2665,2670,2660,4823
20240105,101600,1367920810,2665,2660,2665,2660,2947
20240105,101500,1360077170,2660,2660,2660,2655,624
20240105,101400,1358417835,2665,2660,2665,2650,643
20240105,101300,1356710300,2660,2660,2660,2660,10133
20240105,101200,1329756520,2660,2655,2660,2655,148
20240105,101100,1329362895,2660,2660,2660,2660,0
20240105,101000,1329362895,2660,2650,2660,2645,1941
20240105,100900,1324212310,2650,2650,2655,2645,4305
20240105,100800,1312800360,2655,2650,2655,2650,1524
20240105,100700,1308761260,2650,2650,2650,2645,668
20240105,100600,1306991065,2650,2645,2650,2645,4777
20240105,100500,1294349285,2640,2645,2650,2640,4909
20240105,100400,1281369475,2645,2645,2645,2645,1431
20240105,100300,1277584480,2645,2655,2655,2645,1979
20240105,100200,1272343515,2650,2655,2655,2650,2126
20240105,100100,1266709050,2655,2660,2660,2650,2502
20240105,100000,1260075925,2660,2655,2660,2650,3319
20240105,095900,1251260790,2660,2655,2660,2655,10
20240105,095800,1251234215,2660,2660,2665,2660,1508
20240105,095700,1247220995,2660,2660,2665,2660,711
20240105,095600,1245329355,2660,2665,2665,2660,1421
20240105,095500,1241543390,2665,2655,2665,2655,9340
20240105,095400,1216706185,2655,2655,2655,2655,122
20240105,095300,1216382275,2655,2650,2655,2650,1565
20240105,095200,1212232665,2640,2640,2640,2640,1006
20240105,095100,1209576825,2640,2645,2645,2640,2758
20240105,095000,1202290345,2650,2645,2650,2645,1082
20240105,094900,1199428260,2645,2655,2655,2645,4459
20240105,094800,1187611840,2655,2655,2655,2655,23
20240105,094700,1187550775,2660,2660,2660,2650,4487
20240105,094600,1175649125,2660,2660,2660,2660,180
20240105,094500,1175170325,2660,2655,2660,2655,2735
20240105,094400,1167905420,2660,2660,2660,2660,1741
20240105,094300,1163274360,2660,2670,2670,2660,879
20240105,094200,1160934470,2660,2670,2670,2655,3628
20240105,094100,1151287075,2670,2665,2670,2665,1233
20240105,094000,1147999675,2670,2660,2670,2655,2972
20240105,093900,1140086845,2660,2665,2665,2655,621
20240105,093800,1138437385,2655,2665,2665,2655,10604
20240105,093700,1110251865,2665,2680,2680,2660,15400
20240105,093600,1069093375,2680,2680,2680,2675,1220
20240105,093500,1065823780,2680,2680,2685,2675,2021
20240105,093400,1060410970,2680,2680,2685,2675,5633
20240105,093300,1045315585,2685,2675,2685,2675,4685
20240105,093200,1032771060,2675,2685,2685,2675,9612
20240105,093100,1007055995,2685,2675,2685,2675,18088
20240105,093000,958575325,2680,2675,2685,2675,5591
20240105,092900,943607710,2675,2690,2690,2675,15719
20240105,092800,901445015,2690,2690,2695,2685,583
20240105,092700,899876175,2695,2700,2705,2685,25261
20240105,092600,831781260,2700,2705,2705,2695,9003
20240105,092500,807459975,2705,2700,2705,2695,18761
20240105,092400,756828845,2695,2690,2705,2690,15561
20240105,092300,714861890,2695,2695,2700,2685,28969
20240105,092200,636882240,2695,2680,2715,2680,40116
20240105,092100,528752195,2680,2690,2700,2675,51138
20240105,092000,391233265,2685,2645,2695,2645,44678
20240105,091900,271824510,2650,2615,2650,2615,36406
20240105,091800,175865050,2615,2610,2615,2610,3345
20240105,091700,167118030,2610,2615,2615,2610,2732
20240105,091600,159984495,2615,2610,2615,2610,1543
20240105,091500,155949655,2615,2615,2615,2610,1170
20240105,091400,152890630,2615,2600,2615,2600,20004
20240105,091300,100767535,2600,2595,2600,2595,1397
20240105,091200,97140770,2590,2590,2590,2590,100
20240105,091100,96881770,2590,2600,2600,2585,1251
20240105,091000,93643485,2600,2590,2605,2590,447
20240105,090900,92483805,2590,2590,2590,2590,1404
20240105,090800,88847445,2590,2605,2605,2590,5343
20240105,090700,74973840,2605,2605,2610,2605,183
20240105,090600,74496845,2605,2605,2610,2605,4655
20240105,090500,62368070,2605,2605,2605,2600,3081
20240105,090400,54342320,2600,2595,2605,2595,8972
20240105,090300,31035080,2595,2590,2595,2590,6608
20240105,090200,13917025,2585,2570,2590,2570,4271
20240105,090100,2895820,2570,2565,2570,2565,251
20240105,090000,2251005,2565,2555,2565,2555,881