stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,191000,1058340215,2660,2660,2660,2660,4087
20240111,190900,1058340215,2660,2660,2660,2660,0
20240111,190800,1058340215,2660,2660,2660,2660,0
20240111,190700,1058340215,2660,2660,2660,2660,0
20240111,190600,1058340215,2660,2660,2660,2660,0
20240111,190500,1058340215,2660,2660,2660,2660,0
20240111,190400,1058340215,2660,2660,2660,2660,0
20240111,190300,1058340215,2660,2660,2660,2660,0
20240111,190200,1058340215,2660,2660,2660,2660,0
20240111,190100,1058340215,2660,2660,2660,2660,0
20240111,190000,1058340215,2660,2660,2660,2660,0
20240111,185900,1058340215,2660,2660,2660,2660,0
20240111,185800,1058340215,2660,2660,2660,2660,0
20240111,185700,1058340215,2660,2660,2660,2660,0
20240111,185600,1058340215,2660,2660,2660,2660,0
20240111,185500,1058340215,2660,2660,2660,2660,0
20240111,185400,1058340215,2660,2660,2660,2660,0
20240111,185300,1058340215,2660,2660,2660,2660,0
20240111,185200,1058340215,2660,2660,2660,2660,0
20240111,185100,1058340215,2660,2660,2660,2660,0
20240111,185000,1058340215,2660,2660,2660,2660,0
20240111,184900,1058340215,2660,2660,2660,2660,0
20240111,184800,1058340215,2660,2660,2660,2660,0
20240111,184700,1058340215,2660,2660,2660,2660,0
20240111,184600,1058340215,2660,2660,2660,2660,0
20240111,184500,1058340215,2660,2660,2660,2660,0
20240111,184400,1058340215,2660,2660,2660,2660,0
20240111,184300,1058340215,2660,2660,2660,2660,0
20240111,184200,1058340215,2660,2660,2660,2660,0
20240111,184100,1058340215,2660,2660,2660,2660,0
20240111,184000,1058340215,2660,2660,2660,2660,4087
20240111,183900,1058340215,2660,2660,2660,2660,0
20240111,183800,1058340215,2660,2660,2660,2660,0
20240111,183700,1058340215,2660,2660,2660,2660,0
20240111,183600,1058340215,2660,2660,2660,2660,0
20240111,183500,1058340215,2660,2660,2660,2660,0
20240111,183400,1058340215,2660,2660,2660,2660,0
20240111,183300,1058340215,2660,2660,2660,2660,0
20240111,183200,1058340215,2660,2660,2660,2660,0
20240111,183100,1058340215,2660,2660,2660,2660,0
20240111,183000,1058340215,2660,2660,2660,2660,0
20240111,182900,1058340215,2660,2660,2660,2660,0
20240111,182800,1058340215,2660,2660,2660,2660,0
20240111,182700,1058340215,2660,2660,2660,2660,0
20240111,182600,1058340215,2660,2660,2660,2660,0
20240111,182500,1058340215,2660,2660,2660,2660,0
20240111,182400,1058340215,2660,2660,2660,2660,0
20240111,182300,1058340215,2660,2660,2660,2660,0
20240111,182200,1058340215,2660,2660,2660,2660,0
20240111,182100,1058340215,2660,2660,2660,2660,0
20240111,182000,1058340215,2660,2660,2660,2660,0
20240111,181900,1058340215,2660,2660,2660,2660,0
20240111,181800,1058340215,2660,2660,2660,2660,0
20240111,181700,1058340215,2660,2660,2660,2660,0
20240111,181600,1058340215,2660,2660,2660,2660,0
20240111,181500,1058340215,2660,2660,2660,2660,0
20240111,181400,1058340215,2660,2660,2660,2660,0
20240111,181300,1058340215,2660,2660,2660,2660,0
20240111,181200,1058340215,2660,2660,2660,2660,0
20240111,181100,1058340215,2660,2660,2660,2660,0
20240111,181000,1058340215,2660,2660,2660,2660,4087
20240111,180900,1058340215,2660,2660,2660,2660,0
20240111,180800,1058340215,2660,2660,2660,2660,0
20240111,180700,1058340215,2660,2660,2660,2660,0
20240111,180600,1058340215,2660,2660,2660,2660,0
20240111,180500,1058340215,2660,2660,2660,2660,0
20240111,180400,1058340215,2660,2660,2660,2660,0
20240111,180300,1058340215,2660,2660,2660,2660,0
20240111,180200,1058340215,2660,2660,2660,2660,0
20240111,180100,1058340215,2660,2660,2660,2660,0
20240111,180000,1058340215,2660,2660,2660,2660,0
20240111,175900,1058340215,2660,2660,2660,2660,0
20240111,175800,1058340215,2660,2660,2660,2660,0
20240111,175700,1058340215,2660,2660,2660,2660,0
20240111,175600,1058340215,2660,2660,2660,2660,0
20240111,175500,1058340215,2660,2660,2660,2660,0
20240111,175400,1058340215,2660,2660,2660,2660,0
20240111,175300,1058340215,2660,2660,2660,2660,0
20240111,175200,1058340215,2660,2660,2660,2660,0
20240111,175100,1058340215,2660,2660,2660,2660,0
20240111,175000,1058340215,2660,2660,2660,2660,0
20240111,174900,1058340215,2660,2660,2660,2660,0
20240111,174800,1058340215,2660,2660,2660,2660,0
20240111,174700,1058340215,2660,2660,2660,2660,0
20240111,174600,1058340215,2660,2660,2660,2660,0
20240111,174500,1058340215,2660,2660,2660,2660,0
20240111,174400,1058340215,2660,2660,2660,2660,0
20240111,174300,1058340215,2660,2660,2660,2660,0
20240111,174200,1058340215,2660,2660,2660,2660,0
20240111,174100,1058340215,2660,2660,2660,2660,0
20240111,174000,1058340215,2660,2660,2660,2660,4087
20240111,173900,1058340215,2660,2660,2660,2660,0
20240111,173800,1058340215,2660,2660,2660,2660,0
20240111,173700,1058340215,2660,2660,2660,2660,0
20240111,173600,1058340215,2660,2660,2660,2660,0
20240111,173500,1058340215,2660,2660,2660,2660,0
20240111,173400,1058340215,2660,2660,2660,2660,0
20240111,173300,1058340215,2660,2660,2660,2660,0
20240111,173200,1058340215,2660,2660,2660,2660,0
20240111,173100,1058340215,2660,2660,2660,2660,0
20240111,173000,1058340215,2660,2660,2660,2660,0
20240111,172900,1058340215,2660,2660,2660,2660,0
20240111,172800,1058340215,2660,2660,2660,2660,0
20240111,172700,1058340215,2660,2660,2660,2660,0
20240111,172600,1058340215,2660,2660,2660,2660,0
20240111,172500,1058340215,2660,2660,2660,2660,0
20240111,172400,1058340215,2660,2660,2660,2660,0
20240111,172300,1058340215,2660,2660,2660,2660,0
20240111,172200,1058340215,2660,2660,2660,2660,0
20240111,172100,1058340215,2660,2660,2660,2660,0
20240111,172000,1058340215,2660,2660,2660,2660,0
20240111,171900,1058340215,2660,2660,2660,2660,0
20240111,171800,1058340215,2660,2660,2660,2660,0
20240111,171700,1058340215,2660,2660,2660,2660,0
20240111,171600,1058340215,2660,2660,2660,2660,0
20240111,171500,1058340215,2660,2660,2660,2660,0
20240111,171400,1058340215,2660,2660,2660,2660,0
20240111,171300,1058340215,2660,2660,2660,2660,0
20240111,171200,1058340215,2660,2660,2660,2660,0
20240111,171100,1058340215,2660,2660,2660,2660,0
20240111,171000,1058340215,2660,2660,2660,2660,4087
20240111,170900,1058340215,2660,2660,2660,2660,0
20240111,170800,1058340215,2660,2660,2660,2660,0
20240111,170700,1058340215,2660,2660,2660,2660,0
20240111,170600,1058340215,2660,2660,2660,2660,0
20240111,170500,1058340215,2660,2660,2660,2660,0
20240111,170400,1058340215,2660,2660,2660,2660,0
20240111,170300,1058340215,2660,2660,2660,2660,0
20240111,170200,1058340215,2660,2660,2660,2660,0
20240111,170100,1058340215,2660,2660,2660,2660,0
20240111,170000,1058340215,2660,2660,2660,2660,0
20240111,165900,1058340215,2660,2660,2660,2660,0
20240111,165800,1058340215,2660,2660,2660,2660,0
20240111,165700,1058340215,2660,2660,2660,2660,0
20240111,165600,1058340215,2660,2660,2660,2660,0
20240111,165500,1058340215,2660,2660,2660,2660,0
20240111,165400,1058340215,2660,2660,2660,2660,0
20240111,165300,1058340215,2660,2660,2660,2660,0
20240111,165200,1058340215,2660,2660,2660,2660,0
20240111,165100,1058340215,2660,2660,2660,2660,0
20240111,165000,1058340215,2660,2660,2660,2660,0
20240111,164900,1058340215,2660,2660,2660,2660,0
20240111,164800,1058340215,2660,2660,2660,2660,0
20240111,164700,1058340215,2660,2660,2660,2660,0
20240111,164600,1058340215,2660,2660,2660,2660,0
20240111,164500,1058340215,2660,2660,2660,2660,0
20240111,164400,1058340215,2660,2660,2660,2660,0
20240111,164300,1058340215,2660,2660,2660,2660,0
20240111,164200,1058340215,2660,2660,2660,2660,0
20240111,164100,1058340215,2660,2660,2660,2660,0
20240111,164000,1058340215,2660,2660,2660,2660,4087
20240111,163900,1058340215,2660,2660,2660,2660,0
20240111,163800,1058340215,2660,2660,2660,2660,0
20240111,163700,1058340215,2660,2660,2660,2660,0
20240111,163600,1058340215,2660,2660,2660,2660,0
20240111,163500,1058340215,2660,2660,2660,2660,0
20240111,163400,1058340215,2660,2660,2660,2660,0
20240111,163300,1058340215,2660,2660,2660,2660,0
20240111,163200,1058340215,2660,2660,2660,2660,0
20240111,163100,1058340215,2660,2660,2660,2660,0
20240111,163000,1058340215,2660,2660,2660,2660,0
20240111,162900,1058340215,2660,2660,2660,2660,0
20240111,162800,1058340215,2660,2660,2660,2660,0
20240111,162700,1058340215,2660,2660,2660,2660,0
20240111,162600,1058340215,2660,2660,2660,2660,0
20240111,162500,1058340215,2660,2660,2660,2660,0
20240111,162400,1058340215,2660,2660,2660,2660,0
20240111,162300,1058340215,2660,2660,2660,2660,0
20240111,162200,1058340215,2660,2660,2660,2660,0
20240111,162100,1058340215,2660,2660,2660,2660,0
20240111,162000,1058340215,2660,2660,2660,2660,0
20240111,161900,1058340215,2660,2660,2660,2660,0
20240111,161800,1058340215,2660,2660,2660,2660,0
20240111,161700,1058340215,2660,2660,2660,2660,0
20240111,161600,1058340215,2660,2660,2660,2660,0
20240111,161500,1058340215,2660,2660,2660,2660,0
20240111,161400,1058340215,2660,2660,2660,2660,0
20240111,161300,1058340215,2660,2660,2660,2660,0
20240111,161200,1058340215,2660,2660,2660,2660,0
20240111,161100,1058340215,2660,2660,2660,2660,0
20240111,161000,1058340215,2660,2660,2660,2660,4087
20240111,160900,1058340215,2660,2660,2660,2660,0
20240111,160800,1058340215,2660,2660,2660,2660,0
20240111,160700,1058340215,2660,2660,2660,2660,0
20240111,160600,1058340215,2660,2660,2660,2660,0
20240111,160500,1058340215,2660,2660,2660,2660,0
20240111,160400,1058340215,2660,2660,2660,2660,0
20240111,160300,1058340215,2660,2660,2660,2660,0
20240111,160200,1058340215,2660,2660,2660,2660,0
20240111,160100,1058340215,2660,2660,2660,2660,0
20240111,160000,1058340215,2660,2660,2660,2660,0
20240111,155900,1058340215,2660,2660,2660,2660,0
20240111,155800,1058340215,2660,2660,2660,2660,0
20240111,155700,1058340215,2660,2660,2660,2660,0
20240111,155600,1058340215,2660,2660,2660,2660,0
20240111,155500,1058340215,2660,2660,2660,2660,0
20240111,155400,1058340215,2660,2660,2660,2660,0
20240111,155300,1058340215,2660,2660,2660,2660,0
20240111,155200,1058340215,2660,2660,2660,2660,0
20240111,155100,1058340215,2660,2660,2660,2660,0
20240111,155000,1058340215,2660,2660,2660,2660,0
20240111,154900,1058340215,2660,2660,2660,2660,0
20240111,154800,1058340215,2660,2660,2660,2660,0
20240111,154700,1058340215,2660,2660,2660,2660,0
20240111,154600,1058340215,2660,2660,2660,2660,0
20240111,154500,1058340215,2660,2660,2660,2660,0
20240111,154400,1058340215,2660,2660,2660,2660,0
20240111,154300,1058340215,2660,2660,2660,2660,0
20240111,154200,1058340215,2660,2660,2660,2660,0
20240111,154100,1058340215,2660,2660,2660,2660,0
20240111,154000,1058340215,2660,2660,2660,2660,4087
20240111,153900,1058340215,2660,2660,2660,2660,0
20240111,153800,1058340215,2660,2660,2660,2660,0
20240111,153700,1058340215,2660,2660,2660,2660,0
20240111,153600,1058340215,2660,2660,2660,2660,0
20240111,153500,1058340215,2660,2660,2660,2660,0
20240111,153400,1058340215,2660,2660,2660,2660,0
20240111,153300,1058340215,2660,2660,2660,2660,0
20240111,153200,1058340215,2660,2660,2660,2660,0
20240111,153100,1058340215,2660,2660,2660,2660,0
20240111,153000,1058340215,2660,2660,2660,2660,4087
20240111,152900,1047468795,2660,2660,2660,2660,0
20240111,152800,1047468795,2660,2660,2660,2660,0
20240111,152700,1047468795,2660,2660,2660,2660,0
20240111,152600,1047468795,2660,2660,2660,2660,0
20240111,152500,1047468795,2660,2660,2660,2660,0
20240111,152400,1047468795,2660,2660,2660,2660,0
20240111,152300,1047468795,2660,2660,2660,2660,0
20240111,152200,1047468795,2660,2660,2660,2660,0
20240111,152100,1047468795,2660,2660,2660,2660,0
20240111,152000,1047468795,2660,2660,2660,2660,0
20240111,151900,1047468795,2660,2660,2665,2655,395
20240111,151800,1046418020,2655,2665,2665,2655,649
20240111,151700,1044691805,2665,2665,2665,2660,1154
20240111,151600,1041616415,2675,2655,2680,2655,16010
20240111,151500,998869535,2655,2650,2655,2650,2599
20240111,151400,991982160,2650,2650,2650,2650,5
20240111,151300,991968910,2645,2645,2650,2645,561
20240111,151200,990484815,2650,2650,2650,2650,4
20240111,151100,990474215,2645,2645,2645,2645,417
20240111,151000,989371250,2645,2645,2645,2645,2542
20240111,150900,982647660,2650,2650,2650,2650,829
20240111,150800,980450810,2645,2650,2650,2645,571
20240111,150700,978938015,2650,2650,2650,2650,0
20240111,150600,978938015,2650,2650,2650,2645,605
20240111,150500,977335265,2645,2650,2650,2645,6
20240111,150400,977319390,2650,2650,2650,2650,1095
20240111,150300,974417640,2650,2650,2650,2650,200
20240111,150200,973887640,2655,2655,2655,2655,5
20240111,150100,973874365,2655,2650,2655,2650,653
20240111,150000,972142970,2650,2655,2655,2650,5
20240111,145900,972129705,2650,2650,2650,2650,28
20240111,145800,972055505,2655,2650,2655,2650,103
20240111,145700,971782045,2650,2655,2655,2650,102
20240111,145600,971511240,2655,2655,2655,2655,0
20240111,145500,971511240,2655,2650,2655,2650,89
20240111,145400,971275270,2650,2655,2655,2650,360
20240111,145300,970321070,2655,2655,2655,2655,222
20240111,145200,969731660,2655,2655,2655,2655,83
20240111,145100,969511295,2660,2660,2660,2660,16
20240111,145000,969468735,2660,2660,2660,2660,3
20240111,144900,969460755,2660,2660,2660,2660,103
20240111,144800,969186775,2650,2650,2650,2650,50
20240111,144700,969054275,2655,2650,2660,2650,45
20240111,144600,968934935,2660,2655,2660,2655,566
20240111,144500,967429380,2660,2660,2660,2660,0
20240111,144400,967429380,2660,2660,2660,2660,0
20240111,144300,967429380,2660,2655,2660,2655,1100
20240111,144200,964506880,2655,2655,2655,2655,0
20240111,144100,964506880,2655,2655,2655,2655,0
20240111,144000,964506880,2655,2655,2655,2655,281
20240111,143900,963760825,2655,2655,2655,2655,393
20240111,143800,962717410,2660,2645,2660,2645,2709
20240111,143700,955525240,2655,2645,2655,2645,130
20240111,143600,955181380,2655,2650,2655,2645,338
20240111,143500,954287340,2650,2655,2655,2645,1147
20240111,143400,951243700,2655,2645,2655,2645,591
20240111,143300,949680465,2645,2645,2645,2645,332
20240111,143200,948802325,2650,2650,2650,2650,132
20240111,143100,948452525,2650,2650,2650,2650,868
20240111,143000,946152325,2650,2650,2650,2650,1196
20240111,142900,942982925,2650,2650,2650,2650,0
20240111,142800,942982925,2650,2650,2650,2650,602
20240111,142700,941387625,2650,2650,2650,2650,0
20240111,142600,941387625,2650,2650,2650,2650,0
20240111,142500,941387625,2650,2650,2650,2650,0
20240111,142400,941387625,2650,2650,2650,2650,396
20240111,142300,940338225,2650,2655,2655,2650,102
20240111,142200,940067775,2655,2655,2655,2655,0
20240111,142100,940067775,2655,2655,2655,2655,0
20240111,142000,940067775,2655,2650,2655,2650,2150
20240111,141900,934370265,2650,2650,2650,2650,196
20240111,141800,933850865,2645,2650,2650,2645,569
20240111,141700,932343315,2650,2650,2650,2650,1000
20240111,141600,929693315,2650,2650,2650,2650,1
20240111,141500,929690665,2650,2645,2650,2645,51
20240111,141400,929555765,2645,2650,2650,2645,2752
20240111,141300,922276715,2645,2645,2645,2645,600
20240111,141200,920689715,2650,2650,2650,2650,0
20240111,141100,920689715,2650,2645,2650,2645,897
20240111,141000,918317135,2645,2645,2645,2645,89
20240111,140900,918081730,2650,2650,2650,2650,1
20240111,140800,918079080,2650,2650,2650,2650,40
20240111,140700,917973080,2650,2650,2650,2650,0
20240111,140600,917973080,2650,2650,2650,2650,0
20240111,140500,917973080,2650,2655,2655,2650,60
20240111,140400,917813805,2645,2645,2645,2645,16
20240111,140300,917771485,2645,2655,2655,2645,15219
20240111,140200,877509220,2655,2655,2655,2655,142
20240111,140100,877132210,2655,2655,2655,2655,1
20240111,140000,877129555,2655,2650,2655,2650,5146
20240111,135900,863470715,2645,2650,2650,2645,365
20240111,135800,862505040,2650,2650,2650,2650,116
20240111,135700,862197640,2650,2650,2650,2650,33
20240111,135600,862110190,2650,2650,2650,2650,105
20240111,135500,861831940,2645,2640,2645,2640,2550
20240111,135400,855097435,2640,2640,2640,2640,0
20240111,135300,855097435,2640,2640,2640,2640,35
20240111,135200,855005035,2640,2640,2640,2640,60
20240111,135100,854846635,2640,2635,2640,2630,1104
20240111,135000,851938075,2635,2635,2635,2635,0
20240111,134900,851938075,2635,2635,2635,2635,200
20240111,134800,851411075,2630,2630,2630,2630,1000
20240111,134700,848781075,2630,2630,2630,2630,0
20240111,134600,848781075,2630,2630,2630,2630,1000
20240111,134500,846151075,2635,2635,2635,2635,1451
20240111,134400,842327690,2635,2630,2635,2630,13
20240111,134300,842293485,2630,2630,2630,2630,534
20240111,134200,840889065,2630,2625,2630,2625,523
20240111,134100,839515075,2630,2630,2635,2630,1069
20240111,134000,836703510,2635,2630,2635,2630,2268
20240111,133900,830736420,2630,2630,2630,2630,910
20240111,133800,828343120,2635,2635,2635,2635,1377
20240111,133700,824714725,2635,2635,2635,2635,365
20240111,133600,823752950,2635,2635,2635,2635,0
20240111,133500,823752950,2635,2635,2635,2635,200
20240111,133400,823225950,2635,2635,2635,2625,6941
20240111,133300,804983025,2635,2640,2640,2635,262
20240111,133200,804292610,2635,2635,2635,2635,1000
20240111,133100,801657610,2640,2640,2640,2640,10
20240111,133000,801631210,2640,2640,2640,2640,0
20240111,132900,801631210,2640,2640,2640,2640,4
20240111,132800,801620650,2635,2635,2635,2635,7
20240111,132700,801602205,2635,2635,2635,2635,23
20240111,132600,801541600,2635,2635,2635,2635,977
20240111,132500,798967205,2635,2635,2635,2635,1400
20240111,132400,795278205,2635,2635,2635,2635,3810
20240111,132300,785238855,2635,2640,2640,2635,700
20240111,132200,783391855,2640,2640,2640,2640,81
20240111,132100,783178015,2640,2640,2640,2640,342
20240111,132000,782275135,2640,2640,2640,2640,7
20240111,131900,782256655,2635,2635,2635,2635,0
20240111,131800,782256655,2635,2640,2640,2635,175
20240111,131700,781795510,2640,2640,2640,2640,1138
20240111,131600,778791190,2640,2640,2640,2640,873
20240111,131500,776486470,2640,2635,2640,2635,243
20240111,131400,775845010,2640,2640,2640,2640,777
20240111,131300,773793730,2640,2640,2640,2640,2008
20240111,131200,768492610,2640,2640,2640,2635,259
20240111,131100,767810010,2640,2645,2645,2640,2866
20240111,131000,760243725,2645,2645,2645,2645,20
20240111,130900,760190825,2645,2645,2645,2640,824
20240111,130800,758015400,2645,2645,2645,2645,38
20240111,130700,757914890,2645,2650,2650,2645,8
20240111,130600,757893695,2650,2650,2650,2650,10
20240111,130500,757867195,2650,2650,2650,2650,0
20240111,130400,757867195,2650,2645,2650,2645,1102
20240111,130300,754952380,2645,2645,2645,2640,1603
20240111,130200,750717535,2645,2645,2645,2645,133
20240111,130100,750365750,2645,2645,2645,2645,1861
20240111,130000,745443405,2645,2645,2645,2645,0
20240111,125900,745443405,2645,2645,2645,2645,3
20240111,125800,745435470,2650,2650,2650,2650,0
20240111,125700,745435470,2650,2650,2650,2650,30
20240111,125600,745355970,2650,2650,2650,2650,39
20240111,125500,745252620,2650,2650,2650,2650,2
20240111,125400,745247320,2650,2650,2650,2650,149
20240111,125300,744852470,2655,2650,2655,2650,8
20240111,125200,744831265,2650,2650,2650,2650,158
20240111,125100,744412565,2650,2650,2650,2650,42
20240111,125000,744301265,2645,2645,2645,2645,4
20240111,124900,744290685,2645,2645,2650,2645,5271
20240111,124800,730348825,2645,2655,2655,2645,2125
20240111,124700,724717595,2655,2650,2655,2650,30
20240111,124600,724637995,2655,2655,2655,2650,104
20240111,124500,724362075,2655,2655,2655,2655,10
20240111,124400,724335525,2655,2650,2655,2650,40
20240111,124300,724229420,2655,2655,2655,2655,10
20240111,124200,724202870,2655,2655,2655,2655,107
20240111,124100,723918785,2655,2655,2655,2655,0
20240111,124000,723918785,2655,2655,2655,2655,1
20240111,123900,723916130,2650,2650,2650,2650,240
20240111,123800,723280130,2650,2650,2655,2650,381
20240111,123700,722269300,2655,2655,2655,2655,259
20240111,123600,721581655,2660,2660,2660,2660,23
20240111,123500,721520475,2655,2655,2660,2650,82
20240111,123400,721303120,2655,2655,2655,2655,318
20240111,123300,720458830,2655,2655,2655,2655,8
20240111,123200,720437590,2655,2655,2655,2655,124
20240111,123100,720108370,2655,2655,2655,2655,8
20240111,123000,720087130,2655,2650,2655,2650,164
20240111,122900,719652380,2655,2655,2655,2655,5
20240111,122800,719639105,2655,2655,2655,2655,137
20240111,122700,719275370,2655,2655,2655,2655,0
20240111,122600,719275370,2655,2655,2655,2655,32
20240111,122500,719190410,2655,2655,2655,2655,100
20240111,122400,718924910,2650,2655,2655,2650,600
20240111,122300,717334410,2655,2655,2655,2655,1
20240111,122200,717331755,2650,2650,2650,2650,0
20240111,122100,717331755,2650,2650,2650,2650,912
20240111,122000,714914955,2655,2655,2655,2655,0
20240111,121900,714914955,2655,2655,2655,2655,2
20240111,121800,714909645,2655,2655,2655,2650,29
20240111,121700,714832750,2655,2655,2655,2650,134
20240111,121600,714477230,2655,2655,2655,2655,20
20240111,121500,714424130,2650,2655,2655,2650,172
20240111,121400,713967475,2650,2655,2655,2650,60
20240111,121300,713808425,2650,2665,2665,2650,8206
20240111,121200,692026610,2665,2670,2670,2665,1032
20240111,121100,689271325,2670,2665,2670,2665,264
20240111,121000,688567760,2665,2665,2665,2665,300
20240111,120900,687768260,2665,2670,2670,2665,60
20240111,120800,687608110,2670,2665,2670,2660,436
20240111,120700,686446560,2665,2665,2665,2665,10
20240111,120600,686419910,2665,2665,2665,2665,1
20240111,120500,686417245,2665,2665,2665,2665,106
20240111,120400,686134755,2665,2665,2665,2665,18
20240111,120300,686086785,2665,2665,2665,2665,0
20240111,120200,686086785,2665,2665,2665,2665,0
20240111,120100,686086785,2665,2665,2665,2665,1372
20240111,120000,682430405,2665,2665,2665,2665,0
20240111,115900,682430405,2665,2665,2665,2665,82
20240111,115800,682211875,2665,2665,2665,2660,794
20240111,115700,680097095,2665,2665,2665,2665,186
20240111,115600,679601405,2670,2670,2670,2670,1
20240111,115500,679598735,2665,2665,2665,2665,56
20240111,115400,679449495,2665,2670,2670,2665,213
20240111,115300,678881685,2670,2670,2670,2670,0
20240111,115200,678881685,2670,2670,2670,2670,3
20240111,115100,678873675,2670,2670,2670,2670,7
20240111,115000,678854985,2665,2670,2670,2665,722
20240111,114900,676928340,2665,2665,2665,2665,442
20240111,114800,675750410,2665,2665,2665,2665,31
20240111,114700,675667795,2665,2665,2665,2665,19
20240111,114600,675617160,2665,2660,2665,2660,1637
20240111,114500,671254670,2665,2665,2665,2660,423
20240111,114400,670127510,2665,2665,2670,2665,215
20240111,114300,669554530,2670,2665,2670,2665,165
20240111,114200,669114800,2665,2665,2670,2665,67
20240111,114100,668936145,2670,2665,2670,2665,3
20240111,114000,668928145,2670,2665,2670,2665,57
20240111,113900,668776225,2665,2665,2665,2665,0
20240111,113800,668776225,2665,2665,2670,2665,1472
20240111,113700,664853335,2670,2665,2670,2665,4
20240111,113600,664842665,2670,2665,2670,2665,57
20240111,113500,664690505,2665,2665,2665,2665,4
20240111,113400,664679845,2665,2670,2670,2665,130
20240111,113300,664333245,2670,2670,2670,2670,0
20240111,113200,664333245,2670,2665,2670,2665,26
20240111,113100,664263905,2665,2670,2670,2665,460
20240111,113000,663035785,2670,2670,2670,2670,1
20240111,112900,663033115,2665,2665,2665,2665,8
20240111,112800,663011795,2665,2665,2670,2665,133
20240111,112700,662657330,2665,2665,2665,2665,80
20240111,112600,662444130,2670,2665,2670,2665,711
20240111,112500,660549305,2665,2670,2670,2665,1515
20240111,112400,656507075,2670,2665,2670,2665,305
20240111,112300,655693750,2665,2665,2665,2665,1
20240111,112200,655691085,2670,2665,2670,2665,16
20240111,112100,655648435,2665,2665,2665,2665,13
20240111,112000,655613790,2665,2665,2665,2665,89
20240111,111900,655376605,2670,2665,2670,2665,83
20240111,111800,655155345,2665,2670,2670,2665,798
20240111,111700,653028375,2670,2670,2670,2670,764
20240111,111600,650988495,2675,2670,2675,2670,12
20240111,111500,650956400,2675,2675,2675,2675,36
20240111,111400,650860100,2680,2680,2680,2680,0
20240111,111300,650860100,2680,2670,2680,2670,1000
20240111,111200,648185100,2670,2675,2675,2670,160
20240111,111100,647757840,2675,2675,2675,2675,0
20240111,111000,647757840,2675,2675,2675,2675,39
20240111,110900,647653515,2675,2675,2675,2675,52
20240111,110800,647514415,2675,2675,2675,2675,0
20240111,110700,647514415,2675,2675,2675,2675,0
20240111,110600,647514415,2675,2675,2675,2675,364
20240111,110500,646540715,2665,2680,2680,2665,5842
20240111,110400,630923710,2680,2680,2680,2680,11
20240111,110300,630894230,2680,2680,2680,2680,194
20240111,110200,630374310,2680,2680,2680,2680,100
20240111,110100,630106310,2680,2680,2685,2680,204
20240111,110000,629559585,2685,2685,2685,2685,965
20240111,105900,626968560,2685,2685,2685,2685,7
20240111,105800,626949765,2685,2685,2685,2685,0
20240111,105700,626949765,2685,2685,2685,2685,0
20240111,105600,626949765,2685,2680,2685,2680,1313
20240111,105500,623425360,2675,2675,2675,2675,8
20240111,105400,623403960,2680,2680,2680,2680,740
20240111,105300,621420760,2680,2665,2680,2665,2790
20240111,105200,613952230,2665,2675,2675,2665,15000
20240111,105100,573973100,2680,2680,2680,2680,0
20240111,105000,573973100,2680,2680,2680,2680,1852
20240111,104900,569009740,2685,2680,2685,2680,9
20240111,104800,568985610,2680,2680,2680,2680,5
20240111,104700,568972210,2680,2680,2680,2680,1966
20240111,104600,563703330,2670,2670,2670,2670,565
20240111,104500,562194780,2670,2670,2670,2670,250
20240111,104400,561527280,2670,2680,2680,2670,4222
20240111,104300,550254320,2670,2670,2670,2670,3120
20240111,104200,541923920,2670,2675,2675,2670,1393
20240111,104100,538197650,2680,2680,2680,2680,25
20240111,104000,538130650,2680,2680,2680,2680,0
20240111,103900,538130650,2680,2680,2680,2680,0
20240111,103800,538130650,2680,2675,2680,2675,4095
20240111,103700,527175730,2675,2675,2675,2675,69
20240111,103600,526991155,2680,2680,2680,2680,184
20240111,103500,526498035,2680,2685,2685,2680,200
20240111,103400,525961985,2685,2685,2685,2685,2
20240111,103300,525956615,2685,2685,2685,2685,1100
20240111,103200,523003115,2685,2685,2685,2680,14
20240111,103100,522965575,2680,2680,2680,2680,2001
20240111,103000,517602895,2680,2685,2685,2680,1956
20240111,102900,512351205,2685,2685,2685,2685,102
20240111,102800,512077335,2680,2680,2680,2680,710
20240111,102700,510174535,2685,2685,2685,2680,1614
20240111,102600,505845320,2685,2685,2685,2685,585
20240111,102500,504274595,2685,2685,2685,2685,1618
20240111,102400,499930265,2685,2685,2685,2685,205
20240111,102300,499379840,2690,2690,2690,2690,0
20240111,102200,499379840,2690,2690,2690,2690,2712
20240111,102100,492084560,2695,2690,2695,2690,300
20240111,102000,491277310,2690,2695,2695,2690,764
20240111,101900,489218335,2695,2695,2695,2695,265
20240111,101800,488504160,2695,2700,2700,2695,210
20240111,101700,487937710,2690,2695,2700,2690,2497
20240111,101600,481208070,2695,2695,2695,2690,1287
20240111,101500,477740105,2690,2695,2695,2690,2489
20240111,101400,471033365,2695,2700,2700,2695,325
20240111,101300,470156365,2700,2695,2700,2695,6202
20240111,101200,453441490,2695,2690,2695,2690,2026
20240111,101100,447983895,2695,2695,2695,2695,34
20240111,101000,447892265,2690,2690,2690,2685,5582
20240111,100900,432877160,2685,2685,2685,2685,2593
20240111,100800,425914955,2685,2685,2685,2685,100
20240111,100700,425646455,2685,2695,2695,2685,2863
20240111,100600,417943245,2695,2700,2700,2695,1475
20240111,100500,413965915,2695,2700,2700,2695,733
20240111,100400,411989545,2700,2700,2700,2695,1051
20240111,100300,409155450,2700,2700,2700,2695,4293
20240111,100200,397565850,2700,2690,2700,2690,5271
20240111,100100,383357475,2690,2680,2690,2680,1755
20240111,100000,378644275,2685,2680,2685,2675,1118
20240111,095900,375643025,2680,2680,2680,2680,1279
20240111,095800,372215305,2680,2680,2680,2680,405
20240111,095700,371129905,2675,2675,2680,2675,5779
20240111,095600,355671025,2680,2680,2680,2680,0
20240111,095500,355671025,2680,2680,2680,2675,133
20240111,095400,355315085,2675,2680,2680,2675,160
20240111,095300,354886660,2680,2680,2680,2675,1147
20240111,095200,351815430,2685,2685,2685,2685,6
20240111,095100,351799320,2680,2680,2680,2680,1090
20240111,095000,348878120,2675,2680,2685,2675,801
20240111,094900,346733430,2685,2685,2685,2685,709
20240111,094800,344829765,2685,2685,2685,2685,866
20240111,094700,342504555,2685,2695,2695,2685,3197
20240111,094600,333913185,2695,2695,2700,2695,2696
20240111,094500,326646185,2700,2695,2700,2690,5567
20240111,094400,311638135,2695,2690,2700,2690,7742
20240111,094300,290777330,2690,2680,2690,2680,6476
20240111,094200,273375845,2675,2680,2680,2675,1034
20240111,094100,270605010,2680,2680,2680,2675,3148
20240111,094000,262172605,2680,2675,2680,2675,3132
20240111,093900,253788845,2675,2665,2675,2665,2416
20240111,093800,247337570,2655,2655,2655,2655,530
20240111,093700,245930420,2670,2665,2670,2660,521
20240111,093600,244543140,2670,2665,2670,2660,201
20240111,093500,244008460,2660,2660,2670,2660,2192
20240111,093400,238177230,2655,2665,2675,2655,6884
20240111,093300,219806650,2665,2675,2675,2665,1229
20240111,093200,216525930,2675,2670,2675,2670,1175
20240111,093100,213385600,2670,2680,2680,2670,1025
20240111,093000,210646625,2680,2675,2680,2665,1373
20240111,092900,206974145,2670,2670,2675,2670,1952
20240111,092800,201755890,2670,2670,2675,2650,3375
20240111,092700,192752455,2675,2675,2680,2675,1216
20240111,092600,189498165,2680,2655,2680,2655,6244
20240111,092500,172843060,2655,2660,2660,2655,1040
20240111,092400,170076890,2660,2665,2665,2660,1042
20240111,092300,167305045,2665,2665,2670,2660,11622
20240111,092200,136330005,2665,2640,2665,2640,4353
20240111,092100,124762950,2635,2650,2650,2635,3586
20240111,092000,115282185,2655,2650,2655,2650,80
20240111,091900,115069835,2655,2650,2655,2650,1053
20240111,091800,112279370,2655,2660,2660,2655,138
20240111,091700,111912930,2660,2665,2665,2660,504
20240111,091600,110571560,2665,2650,2665,2650,3661
20240111,091500,100842050,2650,2645,2650,2645,6539
20240111,091400,83528700,2650,2650,2650,2650,15
20240111,091300,83488950,2650,2650,2655,2650,729
20240111,091200,81557095,2655,2650,2655,2650,970
20240111,091100,78983620,2655,2645,2655,2645,4319
20240111,091000,67538170,2645,2645,2645,2640,1481
20240111,090900,63621025,2645,2645,2645,2640,64
20240111,090800,63452040,2645,2650,2650,2640,4937
20240111,090700,50385555,2645,2630,2645,2630,4347
20240111,090600,38914420,2635,2630,2635,2630,1350
20240111,090500,35363620,2630,2630,2640,2630,3900
20240111,090400,25092505,2630,2635,2635,2630,1381
20240111,090300,21460465,2630,2635,2640,2630,3417
20240111,090200,12456720,2635,2610,2635,2605,3902
20240111,090100,2220600,2610,2615,2620,2610,646
20240111,090000,531830,2615,2620,2620,2615,202