stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191000,1159417570,2700,2700,2700,2700,11613
20240108,190900,1159417570,2700,2700,2700,2700,0
20240108,190800,1159417570,2700,2700,2700,2700,0
20240108,190700,1159417570,2700,2700,2700,2700,0
20240108,190600,1159417570,2700,2700,2700,2700,0
20240108,190500,1159417570,2700,2700,2700,2700,0
20240108,190400,1159417570,2700,2700,2700,2700,0
20240108,190300,1159417570,2700,2700,2700,2700,0
20240108,190200,1159417570,2700,2700,2700,2700,0
20240108,190100,1159417570,2700,2700,2700,2700,0
20240108,190000,1159417570,2700,2700,2700,2700,0
20240108,185900,1159417570,2700,2700,2700,2700,0
20240108,185800,1159417570,2700,2700,2700,2700,0
20240108,185700,1159417570,2700,2700,2700,2700,0
20240108,185600,1159417570,2700,2700,2700,2700,0
20240108,185500,1159417570,2700,2700,2700,2700,0
20240108,185400,1159417570,2700,2700,2700,2700,0
20240108,185300,1159417570,2700,2700,2700,2700,0
20240108,185200,1159417570,2700,2700,2700,2700,0
20240108,185100,1159417570,2700,2700,2700,2700,0
20240108,185000,1159417570,2700,2700,2700,2700,0
20240108,184900,1159417570,2700,2700,2700,2700,0
20240108,184800,1159417570,2700,2700,2700,2700,0
20240108,184700,1159417570,2700,2700,2700,2700,0
20240108,184600,1159417570,2700,2700,2700,2700,0
20240108,184500,1159417570,2700,2700,2700,2700,0
20240108,184400,1159417570,2700,2700,2700,2700,0
20240108,184300,1159417570,2700,2700,2700,2700,0
20240108,184200,1159417570,2700,2700,2700,2700,0
20240108,184100,1159417570,2700,2700,2700,2700,0
20240108,184000,1159417570,2700,2700,2700,2700,11613
20240108,183900,1159417570,2700,2700,2700,2700,0
20240108,183800,1159417570,2700,2700,2700,2700,0
20240108,183700,1159417570,2700,2700,2700,2700,0
20240108,183600,1159417570,2700,2700,2700,2700,0
20240108,183500,1159417570,2700,2700,2700,2700,0
20240108,183400,1159417570,2700,2700,2700,2700,0
20240108,183300,1159417570,2700,2700,2700,2700,0
20240108,183200,1159417570,2700,2700,2700,2700,0
20240108,183100,1159417570,2700,2700,2700,2700,0
20240108,183000,1159417570,2700,2700,2700,2700,0
20240108,182900,1159417570,2700,2700,2700,2700,0
20240108,182800,1159417570,2700,2700,2700,2700,0
20240108,182700,1159417570,2700,2700,2700,2700,0
20240108,182600,1159417570,2700,2700,2700,2700,0
20240108,182500,1159417570,2700,2700,2700,2700,0
20240108,182400,1159417570,2700,2700,2700,2700,0
20240108,182300,1159417570,2700,2700,2700,2700,0
20240108,182200,1159417570,2700,2700,2700,2700,0
20240108,182100,1159417570,2700,2700,2700,2700,0
20240108,182000,1159417570,2700,2700,2700,2700,0
20240108,181900,1159417570,2700,2700,2700,2700,0
20240108,181800,1159417570,2700,2700,2700,2700,0
20240108,181700,1159417570,2700,2700,2700,2700,0
20240108,181600,1159417570,2700,2700,2700,2700,0
20240108,181500,1159417570,2700,2700,2700,2700,0
20240108,181400,1159417570,2700,2700,2700,2700,0
20240108,181300,1159417570,2700,2700,2700,2700,0
20240108,181200,1159417570,2700,2700,2700,2700,0
20240108,181100,1159417570,2700,2700,2700,2700,0
20240108,181000,1159417570,2700,2700,2700,2700,11613
20240108,180900,1159417570,2700,2700,2700,2700,0
20240108,180800,1159417570,2700,2700,2700,2700,0
20240108,180700,1159417570,2700,2700,2700,2700,0
20240108,180600,1159417570,2700,2700,2700,2700,0
20240108,180500,1159417570,2700,2700,2700,2700,0
20240108,180400,1159417570,2700,2700,2700,2700,0
20240108,180300,1159417570,2700,2700,2700,2700,0
20240108,180200,1159417570,2700,2700,2700,2700,0
20240108,180100,1159417570,2700,2700,2700,2700,0
20240108,180000,1159417570,2700,2700,2700,2700,0
20240108,175900,1159417570,2700,2700,2700,2700,0
20240108,175800,1159417570,2700,2700,2700,2700,0
20240108,175700,1159417570,2700,2700,2700,2700,0
20240108,175600,1159417570,2700,2700,2700,2700,0
20240108,175500,1159417570,2700,2700,2700,2700,0
20240108,175400,1159417570,2700,2700,2700,2700,0
20240108,175300,1159417570,2700,2700,2700,2700,0
20240108,175200,1159417570,2700,2700,2700,2700,0
20240108,175100,1159417570,2700,2700,2700,2700,0
20240108,175000,1159417570,2700,2700,2700,2700,0
20240108,174900,1159417570,2700,2700,2700,2700,0
20240108,174800,1159417570,2700,2700,2700,2700,0
20240108,174700,1159417570,2700,2700,2700,2700,0
20240108,174600,1159417570,2700,2700,2700,2700,0
20240108,174500,1159417570,2700,2700,2700,2700,0
20240108,174400,1159417570,2700,2700,2700,2700,0
20240108,174300,1159417570,2700,2700,2700,2700,0
20240108,174200,1159417570,2700,2700,2700,2700,0
20240108,174100,1159417570,2700,2700,2700,2700,0
20240108,174000,1159417570,2700,2700,2700,2700,11613
20240108,173900,1159417570,2700,2700,2700,2700,0
20240108,173800,1159417570,2700,2700,2700,2700,0
20240108,173700,1159417570,2700,2700,2700,2700,0
20240108,173600,1159417570,2700,2700,2700,2700,0
20240108,173500,1159417570,2700,2700,2700,2700,0
20240108,173400,1159417570,2700,2700,2700,2700,0
20240108,173300,1159417570,2700,2700,2700,2700,0
20240108,173200,1159417570,2700,2700,2700,2700,0
20240108,173100,1159417570,2700,2700,2700,2700,0
20240108,173000,1159417570,2700,2700,2700,2700,0
20240108,172900,1159417570,2700,2700,2700,2700,0
20240108,172800,1159417570,2700,2700,2700,2700,0
20240108,172700,1159417570,2700,2700,2700,2700,0
20240108,172600,1159417570,2700,2700,2700,2700,0
20240108,172500,1159417570,2700,2700,2700,2700,0
20240108,172400,1159417570,2700,2700,2700,2700,0
20240108,172300,1159417570,2700,2700,2700,2700,0
20240108,172200,1159417570,2700,2700,2700,2700,0
20240108,172100,1159417570,2700,2700,2700,2700,0
20240108,172000,1159417570,2700,2700,2700,2700,0
20240108,171900,1159417570,2700,2700,2700,2700,0
20240108,171800,1159417570,2700,2700,2700,2700,0
20240108,171700,1159417570,2700,2700,2700,2700,0
20240108,171600,1159417570,2700,2700,2700,2700,0
20240108,171500,1159417570,2700,2700,2700,2700,0
20240108,171400,1159417570,2700,2700,2700,2700,0
20240108,171300,1159417570,2700,2700,2700,2700,0
20240108,171200,1159417570,2700,2700,2700,2700,0
20240108,171100,1159417570,2700,2700,2700,2700,0
20240108,171000,1159417570,2700,2700,2700,2700,11613
20240108,170900,1159417570,2700,2700,2700,2700,0
20240108,170800,1159417570,2700,2700,2700,2700,0
20240108,170700,1159417570,2700,2700,2700,2700,0
20240108,170600,1159417570,2700,2700,2700,2700,0
20240108,170500,1159417570,2700,2700,2700,2700,0
20240108,170400,1159417570,2700,2700,2700,2700,0
20240108,170300,1159417570,2700,2700,2700,2700,0
20240108,170200,1159417570,2700,2700,2700,2700,0
20240108,170100,1159417570,2700,2700,2700,2700,0
20240108,170000,1159417570,2700,2700,2700,2700,0
20240108,165900,1159417570,2700,2700,2700,2700,0
20240108,165800,1159417570,2700,2700,2700,2700,0
20240108,165700,1159417570,2700,2700,2700,2700,0
20240108,165600,1159417570,2700,2700,2700,2700,0
20240108,165500,1159417570,2700,2700,2700,2700,0
20240108,165400,1159417570,2700,2700,2700,2700,0
20240108,165300,1159417570,2700,2700,2700,2700,0
20240108,165200,1159417570,2700,2700,2700,2700,0
20240108,165100,1159417570,2700,2700,2700,2700,0
20240108,165000,1159417570,2700,2700,2700,2700,0
20240108,164900,1159417570,2700,2700,2700,2700,0
20240108,164800,1159417570,2700,2700,2700,2700,0
20240108,164700,1159417570,2700,2700,2700,2700,0
20240108,164600,1159417570,2700,2700,2700,2700,0
20240108,164500,1159417570,2700,2700,2700,2700,0
20240108,164400,1159417570,2700,2700,2700,2700,0
20240108,164300,1159417570,2700,2700,2700,2700,0
20240108,164200,1159417570,2700,2700,2700,2700,0
20240108,164100,1159417570,2700,2700,2700,2700,0
20240108,164000,1159417570,2700,2700,2700,2700,11613
20240108,163900,1159417570,2700,2700,2700,2700,0
20240108,163800,1159417570,2700,2700,2700,2700,0
20240108,163700,1159417570,2700,2700,2700,2700,0
20240108,163600,1159417570,2700,2700,2700,2700,0
20240108,163500,1159417570,2700,2700,2700,2700,0
20240108,163400,1159417570,2700,2700,2700,2700,0
20240108,163300,1159417570,2700,2700,2700,2700,0
20240108,163200,1159417570,2700,2700,2700,2700,0
20240108,163100,1159417570,2700,2700,2700,2700,0
20240108,163000,1159417570,2700,2700,2700,2700,0
20240108,162900,1159417570,2700,2700,2700,2700,0
20240108,162800,1159417570,2700,2700,2700,2700,0
20240108,162700,1159417570,2700,2700,2700,2700,0
20240108,162600,1159417570,2700,2700,2700,2700,0
20240108,162500,1159417570,2700,2700,2700,2700,0
20240108,162400,1159417570,2700,2700,2700,2700,0
20240108,162300,1159417570,2700,2700,2700,2700,0
20240108,162200,1159417570,2700,2700,2700,2700,0
20240108,162100,1159417570,2700,2700,2700,2700,0
20240108,162000,1159417570,2700,2700,2700,2700,0
20240108,161900,1159417570,2700,2700,2700,2700,0
20240108,161800,1159417570,2700,2700,2700,2700,0
20240108,161700,1159417570,2700,2700,2700,2700,0
20240108,161600,1159417570,2700,2700,2700,2700,0
20240108,161500,1159417570,2700,2700,2700,2700,0
20240108,161400,1159417570,2700,2700,2700,2700,0
20240108,161300,1159417570,2700,2700,2700,2700,0
20240108,161200,1159417570,2700,2700,2700,2700,0
20240108,161100,1159417570,2700,2700,2700,2700,0
20240108,161000,1159417570,2700,2700,2700,2700,11613
20240108,160900,1159417570,2700,2700,2700,2700,0
20240108,160800,1159417570,2700,2700,2700,2700,0
20240108,160700,1159417570,2700,2700,2700,2700,0
20240108,160600,1159417570,2700,2700,2700,2700,0
20240108,160500,1159417570,2700,2700,2700,2700,0
20240108,160400,1159417570,2700,2700,2700,2700,0
20240108,160300,1159417570,2700,2700,2700,2700,0
20240108,160200,1159417570,2700,2700,2700,2700,0
20240108,160100,1159417570,2700,2700,2700,2700,0
20240108,160000,1159417570,2700,2700,2700,2700,0
20240108,155900,1159417570,2700,2700,2700,2700,0
20240108,155800,1159417570,2700,2700,2700,2700,0
20240108,155700,1159417570,2700,2700,2700,2700,0
20240108,155600,1159417570,2700,2700,2700,2700,0
20240108,155500,1159417570,2700,2700,2700,2700,0
20240108,155400,1159417570,2700,2700,2700,2700,0
20240108,155300,1159417570,2700,2700,2700,2700,0
20240108,155200,1159417570,2700,2700,2700,2700,0
20240108,155100,1159417570,2700,2700,2700,2700,0
20240108,155000,1159417570,2700,2700,2700,2700,0
20240108,154900,1159417570,2700,2700,2700,2700,0
20240108,154800,1159417570,2700,2700,2700,2700,0
20240108,154700,1159417570,2700,2700,2700,2700,0
20240108,154600,1159417570,2700,2700,2700,2700,0
20240108,154500,1159417570,2700,2700,2700,2700,0
20240108,154400,1159417570,2700,2700,2700,2700,0
20240108,154300,1159417570,2700,2700,2700,2700,0
20240108,154200,1159417570,2700,2700,2700,2700,0
20240108,154100,1159417570,2700,2700,2700,2700,0
20240108,154000,1159417570,2700,2700,2700,2700,11613
20240108,153900,1159417570,2700,2700,2700,2700,0
20240108,153800,1159417570,2700,2700,2700,2700,0
20240108,153700,1159417570,2700,2700,2700,2700,0
20240108,153600,1159417570,2700,2700,2700,2700,0
20240108,153500,1159417570,2700,2700,2700,2700,0
20240108,153400,1159417570,2700,2700,2700,2700,0
20240108,153300,1159417570,2700,2700,2700,2700,0
20240108,153200,1159417570,2700,2700,2700,2700,0
20240108,153100,1159417570,2700,2700,2700,2700,0
20240108,153000,1159417570,2700,2700,2700,2700,11613
20240108,152900,1128062470,2700,2700,2700,2700,0
20240108,152800,1128062470,2700,2700,2700,2700,0
20240108,152700,1128062470,2700,2700,2700,2700,0
20240108,152600,1128062470,2700,2700,2700,2700,0
20240108,152500,1128062470,2700,2700,2700,2700,0
20240108,152400,1128062470,2700,2700,2700,2700,0
20240108,152300,1128062470,2700,2700,2700,2700,0
20240108,152200,1128062470,2700,2700,2700,2700,0
20240108,152100,1128062470,2700,2700,2700,2700,0
20240108,152000,1128062470,2700,2700,2700,2700,0
20240108,151900,1128062470,2700,2695,2700,2695,1142
20240108,151800,1124983480,2700,2695,2700,2695,124
20240108,151700,1124648685,2695,2695,2700,2695,700
20240108,151600,1122762110,2700,2695,2700,2695,545
20240108,151500,1121292960,2700,2695,2700,2690,5341
20240108,151400,1106907775,2700,2695,2700,2695,264
20240108,151300,1106195585,2700,2700,2700,2695,524
20240108,151200,1104780840,2695,2695,2695,2695,3192
20240108,151100,1096178400,2695,2695,2695,2690,216
20240108,151000,1095596780,2695,2690,2695,2690,5690
20240108,150900,1080265515,2690,2700,2700,2690,867
20240108,150800,1077928425,2700,2695,2700,2690,7162
20240108,150700,1058625740,2695,2690,2695,2690,4345
20240108,150600,1046919715,2695,2690,2695,2690,7017
20240108,150500,1028009400,2695,2690,2695,2690,1682
20240108,150400,1023484090,2690,2690,2690,2685,8066
20240108,150300,1001792415,2690,2690,2690,2690,419
20240108,150200,1000665305,2685,2690,2690,2685,2072
20240108,150100,995101965,2690,2690,2690,2690,304
20240108,150000,994284205,2685,2685,2685,2685,803
20240108,145900,992128150,2690,2690,2690,2685,848
20240108,145800,989848030,2690,2690,2690,2685,371
20240108,145700,988851840,2690,2680,2690,2680,440
20240108,145600,987669990,2685,2685,2685,2685,1
20240108,145500,987667305,2680,2685,2685,2680,2069
20240108,145400,982112960,2685,2680,2685,2680,220
20240108,145300,981522360,2680,2680,2680,2680,10
20240108,145200,981495560,2680,2685,2685,2680,103
20240108,145100,981219505,2680,2685,2685,2680,1006
20240108,145000,978518445,2685,2685,2685,2685,7
20240108,144900,978499650,2685,2685,2685,2685,0
20240108,144800,978499650,2685,2685,2685,2685,1000
20240108,144700,975814650,2680,2680,2680,2680,441
20240108,144600,974632770,2680,2680,2680,2680,505
20240108,144500,973279370,2680,2680,2680,2680,685
20240108,144400,971443570,2680,2680,2680,2680,327
20240108,144300,970567210,2680,2675,2680,2675,2632
20240108,144200,963525950,2680,2680,2680,2680,173
20240108,144100,963062310,2685,2685,2685,2680,335
20240108,144000,962163500,2685,2685,2685,2685,0
20240108,143900,962163500,2685,2685,2685,2685,3
20240108,143800,962155445,2685,2675,2685,2675,3
20240108,143700,962147410,2685,2685,2685,2685,161
20240108,143600,961715125,2685,2685,2685,2685,1643
20240108,143500,957303670,2685,2680,2685,2675,206
20240108,143400,956750850,2680,2680,2680,2680,0
20240108,143300,956750850,2680,2680,2680,2680,452
20240108,143200,955539490,2685,2680,2685,2680,663
20240108,143100,953761865,2680,2680,2685,2680,1264
20240108,143000,950374340,2680,2680,2685,2680,1785
20240108,142900,945590535,2680,2680,2680,2680,1118
20240108,142800,942594295,2680,2680,2680,2680,1782
20240108,142700,937818535,2685,2685,2685,2680,955
20240108,142600,935258630,2680,2680,2680,2680,297
20240108,142500,934462670,2680,2680,2680,2680,1
20240108,142400,934459990,2675,2675,2675,2675,1
20240108,142300,934457315,2680,2680,2680,2680,0
20240108,142200,934457315,2680,2680,2680,2680,0
20240108,142100,934457315,2680,2680,2680,2680,3
20240108,142000,934449275,2675,2675,2675,2675,400
20240108,141900,933379275,2675,2680,2680,2675,250
20240108,141800,932710275,2680,2680,2680,2680,1088
20240108,141700,929794435,2685,2685,2685,2685,105
20240108,141600,929512510,2685,2685,2685,2685,407
20240108,141500,928419715,2680,2680,2680,2680,0
20240108,141400,928419715,2680,2680,2685,2680,123
20240108,141300,928089470,2680,2685,2685,2680,112
20240108,141200,927789215,2680,2680,2680,2680,693
20240108,141100,925931975,2680,2680,2680,2680,1092
20240108,141000,923005415,2680,2680,2680,2680,400
20240108,140900,921933415,2680,2680,2680,2680,0
20240108,140800,921933415,2680,2680,2680,2680,650
20240108,140700,920191415,2680,2675,2680,2675,151
20240108,140600,919786985,2680,2680,2680,2680,342
20240108,140500,918870425,2680,2680,2680,2680,508
20240108,140400,917508985,2680,2680,2680,2680,65
20240108,140300,917334785,2685,2685,2685,2685,3
20240108,140200,917326730,2680,2685,2685,2680,350
20240108,140100,916388480,2685,2685,2685,2685,4
20240108,140000,916377740,2680,2680,2680,2680,0
20240108,135900,916377740,2680,2680,2680,2680,50
20240108,135800,916243740,2680,2680,2680,2680,379
20240108,135700,915228020,2680,2680,2680,2680,5
20240108,135600,915214620,2680,2680,2680,2680,201
20240108,135500,914675940,2675,2675,2675,2675,10
20240108,135400,914649190,2675,2675,2675,2665,2560
20240108,135300,907817315,2675,2675,2675,2675,100
20240108,135200,907549815,2675,2675,2675,2675,889
20240108,135100,905171740,2675,2675,2675,2675,561
20240108,135000,903671065,2675,2675,2675,2675,295
20240108,134900,902881940,2675,2675,2675,2675,103
20240108,134800,902606415,2670,2670,2670,2670,150
20240108,134700,902205915,2675,2680,2680,2675,1699
20240108,134600,897659690,2680,2680,2680,2680,3500
20240108,134500,888279690,2675,2675,2675,2675,0
20240108,134400,888279690,2675,2675,2675,2675,46
20240108,134300,888156640,2675,2675,2675,2675,0
20240108,134200,888156640,2675,2675,2675,2675,0
20240108,134100,888156640,2675,2675,2675,2675,1
20240108,134000,888153965,2680,2680,2680,2680,0
20240108,133900,888153965,2680,2675,2680,2675,632
20240108,133800,886460705,2670,2670,2675,2670,751
20240108,133700,884455385,2675,2675,2675,2675,0
20240108,133600,884455385,2675,2675,2675,2675,19
20240108,133500,884404560,2675,2670,2675,2670,3168
20240108,133400,875934665,2675,2670,2675,2670,111
20240108,133300,875638245,2670,2670,2670,2670,0
20240108,133200,875638245,2670,2670,2670,2670,0
20240108,133100,875638245,2670,2670,2670,2670,310
20240108,133000,874810545,2670,2670,2670,2670,1
20240108,132900,874807875,2670,2670,2670,2670,16
20240108,132800,874765155,2670,2675,2675,2670,19
20240108,132700,874714405,2670,2670,2670,2670,514
20240108,132600,873342025,2675,2675,2675,2675,0
20240108,132500,873342025,2675,2675,2675,2675,60
20240108,132400,873181525,2675,2675,2675,2675,174
20240108,132300,872716075,2665,2665,2665,2665,12
20240108,132200,872684095,2665,2670,2670,2665,510
20240108,132100,871322465,2670,2675,2675,2670,294
20240108,132000,870537465,2675,2670,2675,2670,263
20240108,131900,869834640,2675,2670,2675,2670,51
20240108,131800,869698220,2670,2670,2670,2670,6
20240108,131700,869682200,2670,2670,2670,2670,323
20240108,131600,868819790,2675,2675,2675,2675,311
20240108,131500,867987865,2680,2675,2680,2675,228
20240108,131400,867377060,2680,2675,2680,2675,151
20240108,131300,866973130,2680,2675,2680,2675,15
20240108,131200,866932955,2670,2680,2680,2670,1831
20240108,131100,862044145,2680,2680,2680,2680,48
20240108,131000,861915505,2680,2680,2685,2680,563
20240108,130900,860406655,2680,2675,2680,2675,1490
20240108,130800,856413700,2675,2685,2685,2675,2460
20240108,130700,849820405,2685,2685,2685,2685,0
20240108,130600,849820405,2685,2685,2685,2685,400
20240108,130500,848746405,2685,2680,2685,2680,4437
20240108,130400,836855235,2680,2675,2680,2675,1329
20240108,130300,833300150,2675,2675,2675,2675,2
20240108,130200,833294800,2675,2670,2675,2670,38
20240108,130100,833193330,2670,2670,2670,2670,1044
20240108,130000,830405850,2670,2670,2675,2670,996
20240108,125900,827746525,2675,2670,2675,2670,1005
20240108,125800,825062980,2670,2670,2670,2670,5
20240108,125700,825049630,2665,2665,2665,2665,0
20240108,125600,825049630,2665,2665,2665,2665,6
20240108,125500,825033640,2670,2670,2670,2670,0
20240108,125400,825033640,2670,2670,2670,2670,5
20240108,125300,825020290,2665,2665,2665,2665,7
20240108,125200,825001635,2665,2665,2665,2665,515
20240108,125100,823629160,2665,2665,2665,2665,505
20240108,125000,822283335,2665,2665,2665,2665,480
20240108,124900,821004135,2665,2675,2675,2660,7
20240108,124800,820985490,2660,2660,2675,2660,9
20240108,124700,820961535,2675,2675,2675,2675,2
20240108,124600,820956185,2660,2670,2670,2660,5007
20240108,124500,807636985,2670,2670,2675,2670,1141
20240108,124400,804584930,2665,2665,2665,2665,8
20240108,124300,804563610,2660,2660,2660,2660,5
20240108,124200,804550310,2660,2670,2670,2660,309
20240108,124100,803725290,2670,2670,2670,2670,4
20240108,124000,803714610,2660,2670,2670,2660,167
20240108,123900,803268870,2670,2670,2670,2660,417
20240108,123800,802159540,2660,2670,2670,2660,1685
20240108,123700,797677340,2670,2670,2670,2670,3
20240108,123600,797669330,2660,2660,2660,2660,5
20240108,123500,797656030,2660,2665,2665,2660,414
20240108,123400,796554785,2665,2665,2665,2665,523
20240108,123300,795160990,2665,2665,2665,2665,501
20240108,123200,793825825,2665,2665,2665,2665,38
20240108,123100,793724555,2670,2670,2670,2670,231
20240108,123000,793107785,2670,2670,2670,2670,94
20240108,122900,792856805,2670,2670,2670,2670,108
20240108,122800,792568445,2670,2670,2670,2670,0
20240108,122700,792568445,2670,2670,2670,2670,1096
20240108,122600,789642125,2665,2665,2665,2665,1915
20240108,122500,784538650,2665,2665,2665,2665,1
20240108,122400,784535985,2670,2670,2670,2670,0
20240108,122300,784535985,2670,2665,2670,2665,183
20240108,122200,784048180,2665,2665,2665,2665,7
20240108,122100,784029525,2665,2665,2665,2665,203
20240108,122000,783488530,2665,2665,2665,2665,100
20240108,121900,783222030,2660,2660,2660,2660,143
20240108,121800,782841650,2660,2665,2665,2660,154
20240108,121700,782431250,2665,2670,2670,2665,120
20240108,121600,782111370,2675,2675,2675,2675,291
20240108,121500,781332945,2675,2670,2675,2670,2112
20240108,121400,775683350,2675,2675,2675,2675,51
20240108,121300,775546925,2675,2675,2675,2675,102
20240108,121200,775274075,2660,2670,2670,2660,4
20240108,121100,775263405,2670,2670,2675,2670,1003
20240108,121000,772585390,2670,2670,2670,2670,0
20240108,120900,772585390,2670,2660,2670,2660,428
20240108,120800,771444705,2665,2660,2665,2660,716
20240108,120700,769537070,2665,2660,2665,2660,110
20240108,120600,769244420,2660,2660,2660,2660,1704
20240108,120500,764711780,2660,2665,2665,2660,3935
20240108,120400,754229620,2665,2670,2670,2665,1512
20240108,120300,750198990,2670,2670,2670,2670,52
20240108,120200,750060150,2670,2670,2670,2670,78
20240108,120100,749851890,2670,2675,2680,2670,668
20240108,120000,748062580,2680,2680,2680,2680,2
20240108,115900,748057220,2670,2670,2670,2670,402
20240108,115800,746983880,2680,2675,2680,2670,1355
20240108,115700,743362410,2675,2675,2675,2675,24
20240108,115600,743298210,2680,2675,2680,2675,32
20240108,115500,743212605,2675,2675,2675,2675,640
20240108,115400,741500605,2675,2675,2680,2675,213
20240108,115300,740930825,2680,2675,2680,2675,89
20240108,115200,740692745,2675,2675,2675,2675,218
20240108,115100,740109595,2680,2675,2680,2675,506
20240108,115000,738756020,2680,2670,2680,2670,305
20240108,114900,737939620,2680,2675,2680,2675,6
20240108,114800,737923550,2680,2675,2680,2670,983
20240108,114700,735289995,2675,2680,2680,2675,366
20240108,114600,734310780,2680,2680,2680,2680,2
20240108,114500,734305420,2680,2680,2685,2680,1563
20240108,114400,730115515,2685,2680,2685,2680,1368
20240108,114300,726443970,2680,2685,2685,2680,305
20240108,114200,725625830,2680,2690,2690,2680,316
20240108,114100,724778650,2685,2685,2690,2685,372
20240108,114000,723779450,2685,2690,2690,2685,4941
20240108,113900,710488190,2690,2690,2695,2690,2502
20240108,113800,703755310,2695,2695,2695,2690,3477
20240108,113700,694384810,2695,2695,2695,2690,212
20240108,113600,693813475,2695,2695,2695,2695,965
20240108,113500,691212800,2695,2690,2695,2690,907
20240108,113400,688768965,2695,2690,2695,2690,4931
20240108,113300,675479930,2690,2690,2695,2690,1020
20240108,113200,672731715,2695,2690,2695,2690,782
20240108,113100,670627235,2690,2685,2695,2685,712
20240108,113000,668708960,2695,2695,2695,2690,6229
20240108,112900,651921810,2695,2695,2695,2690,1994
20240108,112800,646548055,2695,2685,2695,2685,8555
20240108,112700,623529475,2685,2685,2685,2685,301
20240108,112600,622721290,2685,2685,2690,2685,313
20240108,112500,621879880,2685,2680,2690,2680,221
20240108,112400,621286480,2680,2680,2680,2680,371
20240108,112300,620292200,2680,2690,2690,2680,287
20240108,112200,619523000,2690,2680,2690,2680,4002
20240108,112100,608765725,2685,2680,2685,2680,128
20240108,112000,608422065,2680,2685,2685,2680,3274
20240108,111900,599636375,2685,2685,2685,2685,905
20240108,111800,597206450,2685,2685,2685,2685,212
20240108,111700,596637230,2685,2690,2690,2685,708
20240108,111600,594734255,2690,2685,2690,2685,1024
20240108,111500,591984810,2685,2685,2690,2685,1114
20240108,111400,588993715,2685,2685,2690,2685,1165
20240108,111300,585865630,2685,2690,2690,2685,100
20240108,111200,585597090,2690,2685,2690,2685,989
20240108,111100,582937190,2690,2690,2690,2685,3071
20240108,111000,574676220,2690,2680,2690,2680,7365
20240108,110900,554898720,2680,2680,2685,2680,576
20240108,110800,553354995,2680,2680,2685,2680,804
20240108,110700,551200270,2680,2685,2685,2680,5
20240108,110600,551186865,2680,2670,2680,2670,11789
20240108,110500,519603880,2675,2670,2675,2670,4
20240108,110400,519593195,2670,2675,2675,2670,7
20240108,110300,519574485,2675,2670,2675,2670,1523
20240108,110200,515508070,2670,2670,2680,2670,64
20240108,110100,515336925,2670,2675,2675,2670,909
20240108,110000,512905355,2680,2680,2680,2675,54
20240108,105900,512760890,2675,2680,2680,2675,2581
20240108,105800,505844215,2675,2675,2680,2675,742
20240108,105700,503859360,2670,2665,2675,2665,2177
20240108,105600,498035940,2665,2665,2665,2665,1
20240108,105500,498033275,2675,2670,2675,2665,2407
20240108,105400,491606585,2665,2665,2670,2665,5
20240108,105300,491593255,2665,2665,2665,2665,524
20240108,105200,490196795,2665,2665,2670,2665,156
20240108,105100,489781045,2665,2665,2670,2665,63
20240108,105000,489613025,2670,2665,2670,2665,578
20240108,104900,488070770,2665,2670,2670,2665,5
20240108,104800,488057425,2670,2660,2670,2660,980
20240108,104700,485445970,2660,2660,2660,2660,3
20240108,104600,485437990,2665,2665,2665,2660,404
20240108,104500,484362835,2660,2660,2665,2660,5
20240108,104400,484349530,2660,2665,2665,2660,14
20240108,104300,484312285,2655,2665,2665,2655,12
20240108,104200,484280325,2665,2660,2665,2655,802
20240108,104100,482147005,2655,2655,2655,2655,27
20240108,104000,482075320,2665,2655,2665,2655,1331
20240108,103900,478535025,2655,2655,2655,2655,3
20240108,103800,478527060,2655,2660,2660,2655,5
20240108,103700,478513775,2660,2660,2660,2660,435
20240108,103600,477356675,2665,2670,2670,2665,3673
20240108,103500,467559385,2670,2670,2670,2665,5
20240108,103400,467546045,2665,2660,2665,2660,3444
20240108,103300,458368150,2665,2665,2665,2660,53
20240108,103200,458227155,2665,2660,2665,2660,4
20240108,103100,458216505,2660,2660,2665,2660,473
20240108,103000,456958320,2665,2670,2670,2665,605
20240108,102900,455345490,2670,2670,2670,2665,352
20240108,102800,454405905,2665,2665,2670,2665,225
20240108,102700,453805270,2665,2670,2670,2665,77
20240108,102600,453599750,2665,2665,2670,2665,109
20240108,102500,453308870,2670,2670,2670,2665,202
20240108,102400,452769540,2670,2655,2670,2655,3693
20240108,102300,442918720,2655,2660,2660,2655,585
20240108,102200,441362635,2665,2665,2665,2665,2094
20240108,102100,435782125,2650,2660,2665,2650,3649
20240108,102000,426073305,2660,2650,2660,2650,6
20240108,101900,426057395,2660,2660,2660,2660,544
20240108,101800,424610355,2660,2650,2660,2650,6
20240108,101700,424594435,2660,2645,2660,2645,12210
20240108,101600,392237895,2660,2645,2660,2645,1002
20240108,101500,389587590,2660,2645,2660,2645,3
20240108,101400,389579640,2645,2660,2660,2645,172
20240108,101300,389122885,2645,2660,2660,2645,3020
20240108,101200,381134745,2660,2660,2660,2645,224
20240108,101100,380540015,2645,2660,2660,2645,698
20240108,101000,378690775,2650,2650,2650,2650,0
20240108,100900,378690775,2650,2650,2665,2650,326
20240108,100800,377826860,2650,2650,2650,2650,5
20240108,100700,377813610,2665,2665,2665,2650,12781
20240108,100600,343939735,2665,2665,2665,2665,0
20240108,100500,343939735,2665,2665,2665,2665,73
20240108,100400,343745190,2665,2650,2665,2650,4004
20240108,100300,333074545,2665,2665,2665,2665,800
20240108,100200,330942545,2665,2665,2665,2650,533
20240108,100100,329529900,2665,2665,2665,2665,668
20240108,100000,327749680,2665,2665,2665,2665,131
20240108,095900,327400565,2665,2665,2665,2665,48
20240108,095800,327272645,2660,2660,2665,2660,502
20240108,095700,325936285,2660,2655,2660,2655,2157
20240108,095600,320202770,2660,2655,2660,2655,1245
20240108,095500,316895035,2655,2650,2655,2650,1781
20240108,095400,312174315,2650,2655,2655,2650,2245
20240108,095300,306217095,2655,2655,2655,2655,129
20240108,095200,305874600,2655,2650,2655,2650,10
20240108,095100,305848055,2650,2650,2650,2650,1005
20240108,095000,303184805,2655,2650,2655,2650,126
20240108,094900,302850400,2655,2655,2655,2655,352
20240108,094800,301915840,2660,2660,2660,2660,11
20240108,094700,301886580,2660,2660,2660,2660,0
20240108,094600,301886580,2660,2660,2660,2660,1
20240108,094500,301883920,2645,2660,2660,2645,1221
20240108,094400,298651705,2660,2645,2660,2645,1006
20240108,094300,295986855,2640,2645,2645,2640,1594
20240108,094200,291771255,2640,2630,2640,2625,1022
20240108,094100,289083510,2625,2645,2645,2625,2153
20240108,094000,283424265,2645,2655,2655,2630,9369
20240108,093900,258639630,2660,2660,2660,2660,401
20240108,093800,257572970,2660,2665,2665,2655,1331
20240108,093700,254030715,2660,2670,2670,2660,3240
20240108,093600,245391995,2670,2680,2680,2670,221
20240108,093500,244799825,2680,2680,2680,2680,13
20240108,093400,244764985,2680,2680,2680,2680,13
20240108,093300,244730145,2680,2680,2680,2680,376
20240108,093200,243722465,2680,2665,2680,2665,4192
20240108,093100,232505390,2670,2670,2670,2670,51
20240108,093000,232369220,2670,2665,2675,2665,1653
20240108,092900,227955710,2670,2665,2670,2665,181
20240108,092800,227472695,2665,2670,2670,2665,1821
20240108,092700,222612200,2675,2675,2675,2675,1374
20240108,092600,218936750,2675,2680,2680,2670,1738
20240108,092500,214288495,2675,2680,2680,2670,2849
20240108,092400,206669660,2670,2685,2685,2670,4732
20240108,092300,193995095,2685,2685,2690,2685,2549
20240108,092200,187146505,2685,2685,2690,2680,4972
20240108,092100,173797945,2685,2685,2685,2680,19
20240108,092000,173746995,2680,2670,2690,2670,17827
20240108,091900,125912910,2670,2670,2675,2670,1528
20240108,091800,121833115,2670,2670,2675,2670,5070
20240108,091700,108271780,2665,2670,2675,2665,7045
20240108,091600,89461610,2665,2650,2665,2640,5270
20240108,091500,75469750,2650,2645,2650,2645,150
20240108,091400,75072340,2645,2645,2645,2645,157
20240108,091300,74657075,2645,2645,2645,2645,522
20240108,091200,73276385,2645,2645,2650,2645,602
20240108,091100,71684085,2645,2645,2645,2645,394
20240108,091000,70641955,2645,2650,2650,2645,642
20240108,090900,68941340,2650,2650,2650,2650,105
20240108,090800,68663090,2650,2650,2650,2650,153
20240108,090700,68257640,2635,2635,2645,2635,452
20240108,090600,67064375,2635,2635,2635,2635,881
20240108,090500,64742940,2635,2630,2635,2620,4731
20240108,090400,52322595,2625,2625,2630,2625,1530
20240108,090300,48304325,2625,2625,2625,2620,1165
20240108,090200,45246950,2625,2635,2660,2620,5690
20240108,090100,30300970,2660,2635,2660,2635,1917
20240108,090000,25217165,2620,2625,2625,2620,9607