stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,191000,925489525,2555,2555,2555,2555,2131
20240112,190900,925489525,2555,2555,2555,2555,0
20240112,190800,925489525,2555,2555,2555,2555,0
20240112,190700,925489525,2555,2555,2555,2555,0
20240112,190600,925489525,2555,2555,2555,2555,0
20240112,190500,925489525,2555,2555,2555,2555,0
20240112,190400,925489525,2555,2555,2555,2555,0
20240112,190300,925489525,2555,2555,2555,2555,0
20240112,190200,925489525,2555,2555,2555,2555,0
20240112,190100,925489525,2555,2555,2555,2555,0
20240112,190000,925489525,2555,2555,2555,2555,0
20240112,185900,925489525,2555,2555,2555,2555,0
20240112,185800,925489525,2555,2555,2555,2555,0
20240112,185700,925489525,2555,2555,2555,2555,0
20240112,185600,925489525,2555,2555,2555,2555,0
20240112,185500,925489525,2555,2555,2555,2555,0
20240112,185400,925489525,2555,2555,2555,2555,0
20240112,185300,925489525,2555,2555,2555,2555,0
20240112,185200,925489525,2555,2555,2555,2555,0
20240112,185100,925489525,2555,2555,2555,2555,0
20240112,185000,925489525,2555,2555,2555,2555,0
20240112,184900,925489525,2555,2555,2555,2555,0
20240112,184800,925489525,2555,2555,2555,2555,0
20240112,184700,925489525,2555,2555,2555,2555,0
20240112,184600,925489525,2555,2555,2555,2555,0
20240112,184500,925489525,2555,2555,2555,2555,0
20240112,184400,925489525,2555,2555,2555,2555,0
20240112,184300,925489525,2555,2555,2555,2555,0
20240112,184200,925489525,2555,2555,2555,2555,0
20240112,184100,925489525,2555,2555,2555,2555,0
20240112,184000,925489525,2555,2555,2555,2555,2131
20240112,183900,925489525,2555,2555,2555,2555,0
20240112,183800,925489525,2555,2555,2555,2555,0
20240112,183700,925489525,2555,2555,2555,2555,0
20240112,183600,925489525,2555,2555,2555,2555,0
20240112,183500,925489525,2555,2555,2555,2555,0
20240112,183400,925489525,2555,2555,2555,2555,0
20240112,183300,925489525,2555,2555,2555,2555,0
20240112,183200,925489525,2555,2555,2555,2555,0
20240112,183100,925489525,2555,2555,2555,2555,0
20240112,183000,925489525,2555,2555,2555,2555,0
20240112,182900,925489525,2555,2555,2555,2555,0
20240112,182800,925489525,2555,2555,2555,2555,0
20240112,182700,925489525,2555,2555,2555,2555,0
20240112,182600,925489525,2555,2555,2555,2555,0
20240112,182500,925489525,2555,2555,2555,2555,0
20240112,182400,925489525,2555,2555,2555,2555,0
20240112,182300,925489525,2555,2555,2555,2555,0
20240112,182200,925489525,2555,2555,2555,2555,0
20240112,182100,925489525,2555,2555,2555,2555,0
20240112,182000,925489525,2555,2555,2555,2555,0
20240112,181900,925489525,2555,2555,2555,2555,0
20240112,181800,925489525,2555,2555,2555,2555,0
20240112,181700,925489525,2555,2555,2555,2555,0
20240112,181600,925489525,2555,2555,2555,2555,0
20240112,181500,925489525,2555,2555,2555,2555,0
20240112,181400,925489525,2555,2555,2555,2555,0
20240112,181300,925489525,2555,2555,2555,2555,0
20240112,181200,925489525,2555,2555,2555,2555,0
20240112,181100,925489525,2555,2555,2555,2555,0
20240112,181000,925489525,2555,2555,2555,2555,2131
20240112,180900,925489525,2555,2555,2555,2555,0
20240112,180800,925489525,2555,2555,2555,2555,0
20240112,180700,925489525,2555,2555,2555,2555,0
20240112,180600,925489525,2555,2555,2555,2555,0
20240112,180500,925489525,2555,2555,2555,2555,0
20240112,180400,925489525,2555,2555,2555,2555,0
20240112,180300,925489525,2555,2555,2555,2555,0
20240112,180200,925489525,2555,2555,2555,2555,0
20240112,180100,925489525,2555,2555,2555,2555,0
20240112,180000,925489525,2555,2555,2555,2555,0
20240112,175900,925489525,2555,2555,2555,2555,0
20240112,175800,925489525,2555,2555,2555,2555,0
20240112,175700,925489525,2555,2555,2555,2555,0
20240112,175600,925489525,2555,2555,2555,2555,0
20240112,175500,925489525,2555,2555,2555,2555,0
20240112,175400,925489525,2555,2555,2555,2555,0
20240112,175300,925489525,2555,2555,2555,2555,0
20240112,175200,925489525,2555,2555,2555,2555,0
20240112,175100,925489525,2555,2555,2555,2555,0
20240112,175000,925489525,2555,2555,2555,2555,0
20240112,174900,925489525,2555,2555,2555,2555,0
20240112,174800,925489525,2555,2555,2555,2555,0
20240112,174700,925489525,2555,2555,2555,2555,0
20240112,174600,925489525,2555,2555,2555,2555,0
20240112,174500,925489525,2555,2555,2555,2555,0
20240112,174400,925489525,2555,2555,2555,2555,0
20240112,174300,925489525,2555,2555,2555,2555,0
20240112,174200,925489525,2555,2555,2555,2555,0
20240112,174100,925489525,2555,2555,2555,2555,0
20240112,174000,925489525,2555,2555,2555,2555,2131
20240112,173900,925489525,2555,2555,2555,2555,0
20240112,173800,925489525,2555,2555,2555,2555,0
20240112,173700,925489525,2555,2555,2555,2555,0
20240112,173600,925489525,2555,2555,2555,2555,0
20240112,173500,925489525,2555,2555,2555,2555,0
20240112,173400,925489525,2555,2555,2555,2555,0
20240112,173300,925489525,2555,2555,2555,2555,0
20240112,173200,925489525,2555,2555,2555,2555,0
20240112,173100,925489525,2555,2555,2555,2555,0
20240112,173000,925489525,2555,2555,2555,2555,0
20240112,172900,925489525,2555,2555,2555,2555,0
20240112,172800,925489525,2555,2555,2555,2555,0
20240112,172700,925489525,2555,2555,2555,2555,0
20240112,172600,925489525,2555,2555,2555,2555,0
20240112,172500,925489525,2555,2555,2555,2555,0
20240112,172400,925489525,2555,2555,2555,2555,0
20240112,172300,925489525,2555,2555,2555,2555,0
20240112,172200,925489525,2555,2555,2555,2555,0
20240112,172100,925489525,2555,2555,2555,2555,0
20240112,172000,925489525,2555,2555,2555,2555,0
20240112,171900,925489525,2555,2555,2555,2555,0
20240112,171800,925489525,2555,2555,2555,2555,0
20240112,171700,925489525,2555,2555,2555,2555,0
20240112,171600,925489525,2555,2555,2555,2555,0
20240112,171500,925489525,2555,2555,2555,2555,0
20240112,171400,925489525,2555,2555,2555,2555,0
20240112,171300,925489525,2555,2555,2555,2555,0
20240112,171200,925489525,2555,2555,2555,2555,0
20240112,171100,925489525,2555,2555,2555,2555,0
20240112,171000,925489525,2555,2555,2555,2555,2131
20240112,170900,925489525,2555,2555,2555,2555,0
20240112,170800,925489525,2555,2555,2555,2555,0
20240112,170700,925489525,2555,2555,2555,2555,0
20240112,170600,925489525,2555,2555,2555,2555,0
20240112,170500,925489525,2555,2555,2555,2555,0
20240112,170400,925489525,2555,2555,2555,2555,0
20240112,170300,925489525,2555,2555,2555,2555,0
20240112,170200,925489525,2555,2555,2555,2555,0
20240112,170100,925489525,2555,2555,2555,2555,0
20240112,170000,925489525,2555,2555,2555,2555,0
20240112,165900,925489525,2555,2555,2555,2555,0
20240112,165800,925489525,2555,2555,2555,2555,0
20240112,165700,925489525,2555,2555,2555,2555,0
20240112,165600,925489525,2555,2555,2555,2555,0
20240112,165500,925489525,2555,2555,2555,2555,0
20240112,165400,925489525,2555,2555,2555,2555,0
20240112,165300,925489525,2555,2555,2555,2555,0
20240112,165200,925489525,2555,2555,2555,2555,0
20240112,165100,925489525,2555,2555,2555,2555,0
20240112,165000,925489525,2555,2555,2555,2555,0
20240112,164900,925489525,2555,2555,2555,2555,0
20240112,164800,925489525,2555,2555,2555,2555,0
20240112,164700,925489525,2555,2555,2555,2555,0
20240112,164600,925489525,2555,2555,2555,2555,0
20240112,164500,925489525,2555,2555,2555,2555,0
20240112,164400,925489525,2555,2555,2555,2555,0
20240112,164300,925489525,2555,2555,2555,2555,0
20240112,164200,925489525,2555,2555,2555,2555,0
20240112,164100,925489525,2555,2555,2555,2555,0
20240112,164000,925489525,2555,2555,2555,2555,2131
20240112,163900,925489525,2555,2555,2555,2555,0
20240112,163800,925489525,2555,2555,2555,2555,0
20240112,163700,925489525,2555,2555,2555,2555,0
20240112,163600,925489525,2555,2555,2555,2555,0
20240112,163500,925489525,2555,2555,2555,2555,0
20240112,163400,925489525,2555,2555,2555,2555,0
20240112,163300,925489525,2555,2555,2555,2555,0
20240112,163200,925489525,2555,2555,2555,2555,0
20240112,163100,925489525,2555,2555,2555,2555,0
20240112,163000,925489525,2555,2555,2555,2555,0
20240112,162900,925489525,2555,2555,2555,2555,0
20240112,162800,925489525,2555,2555,2555,2555,0
20240112,162700,925489525,2555,2555,2555,2555,0
20240112,162600,925489525,2555,2555,2555,2555,0
20240112,162500,925489525,2555,2555,2555,2555,0
20240112,162400,925489525,2555,2555,2555,2555,0
20240112,162300,925489525,2555,2555,2555,2555,0
20240112,162200,925489525,2555,2555,2555,2555,0
20240112,162100,925489525,2555,2555,2555,2555,0
20240112,162000,925489525,2555,2555,2555,2555,0
20240112,161900,925489525,2555,2555,2555,2555,0
20240112,161800,925489525,2555,2555,2555,2555,0
20240112,161700,925489525,2555,2555,2555,2555,0
20240112,161600,925489525,2555,2555,2555,2555,0
20240112,161500,925489525,2555,2555,2555,2555,0
20240112,161400,925489525,2555,2555,2555,2555,0
20240112,161300,925489525,2555,2555,2555,2555,0
20240112,161200,925489525,2555,2555,2555,2555,0
20240112,161100,925489525,2555,2555,2555,2555,0
20240112,161000,925489525,2555,2555,2555,2555,2131
20240112,160900,925489525,2555,2555,2555,2555,0
20240112,160800,925489525,2555,2555,2555,2555,0
20240112,160700,925489525,2555,2555,2555,2555,0
20240112,160600,925489525,2555,2555,2555,2555,0
20240112,160500,925489525,2555,2555,2555,2555,0
20240112,160400,925489525,2555,2555,2555,2555,0
20240112,160300,925489525,2555,2555,2555,2555,0
20240112,160200,925489525,2555,2555,2555,2555,0
20240112,160100,925489525,2555,2555,2555,2555,0
20240112,160000,925489525,2555,2555,2555,2555,0
20240112,155900,925489525,2555,2555,2555,2555,0
20240112,155800,925489525,2555,2555,2555,2555,0
20240112,155700,925489525,2555,2555,2555,2555,0
20240112,155600,925489525,2555,2555,2555,2555,0
20240112,155500,925489525,2555,2555,2555,2555,0
20240112,155400,925489525,2555,2555,2555,2555,0
20240112,155300,925489525,2555,2555,2555,2555,0
20240112,155200,925489525,2555,2555,2555,2555,0
20240112,155100,925489525,2555,2555,2555,2555,0
20240112,155000,925489525,2555,2555,2555,2555,0
20240112,154900,925489525,2555,2555,2555,2555,0
20240112,154800,925489525,2555,2555,2555,2555,0
20240112,154700,925489525,2555,2555,2555,2555,0
20240112,154600,925489525,2555,2555,2555,2555,0
20240112,154500,925489525,2555,2555,2555,2555,0
20240112,154400,925489525,2555,2555,2555,2555,0
20240112,154300,925489525,2555,2555,2555,2555,0
20240112,154200,925489525,2555,2555,2555,2555,0
20240112,154100,925489525,2555,2555,2555,2555,0
20240112,154000,925489525,2555,2555,2555,2555,2131
20240112,153900,925489525,2555,2555,2555,2555,0
20240112,153800,925489525,2555,2555,2555,2555,0
20240112,153700,925489525,2555,2555,2555,2555,0
20240112,153600,925489525,2555,2555,2555,2555,0
20240112,153500,925489525,2555,2555,2555,2555,0
20240112,153400,925489525,2555,2555,2555,2555,0
20240112,153300,925489525,2555,2555,2555,2555,0
20240112,153200,925489525,2555,2555,2555,2555,0
20240112,153100,925489525,2555,2555,2555,2555,0
20240112,153000,925489525,2555,2555,2555,2555,2131
20240112,152900,920044820,2555,2555,2555,2555,0
20240112,152800,920044820,2555,2555,2555,2555,0
20240112,152700,920044820,2555,2555,2555,2555,0
20240112,152600,920044820,2555,2555,2555,2555,0
20240112,152500,920044820,2555,2555,2555,2555,0
20240112,152400,920044820,2555,2555,2555,2555,0
20240112,152300,920044820,2555,2555,2555,2555,0
20240112,152200,920044820,2555,2555,2555,2555,0
20240112,152100,920044820,2555,2555,2555,2555,0
20240112,152000,920044820,2555,2555,2555,2555,0
20240112,151900,920044820,2555,2565,2565,2555,261
20240112,151800,919377750,2565,2560,2565,2555,323
20240112,151700,918551995,2560,2565,2565,2550,2542
20240112,151600,912054040,2565,2565,2565,2565,15
20240112,151500,912015565,2560,2565,2565,2560,99
20240112,151400,911762065,2565,2565,2565,2565,563
20240112,151300,910317970,2565,2565,2565,2565,102
20240112,151200,910056340,2565,2560,2565,2560,1084
20240112,151100,907280880,2560,2560,2560,2560,200
20240112,151000,906768880,2555,2560,2565,2555,234
20240112,150900,906170770,2560,2560,2560,2560,189
20240112,150800,905686930,2560,2560,2560,2555,115
20240112,150700,905392535,2560,2560,2560,2560,3
20240112,150600,905384855,2555,2560,2560,2555,121
20240112,150500,905075685,2560,2560,2565,2550,4010
20240112,150400,894842240,2565,2565,2565,2565,2
20240112,150300,894837110,2565,2565,2565,2565,21
20240112,150200,894783245,2570,2565,2570,2565,30
20240112,150100,894706230,2565,2565,2570,2565,23
20240112,150000,894647205,2570,2555,2570,2555,8538
20240112,145900,872740040,2550,2555,2555,2550,1450
20240112,145800,869039040,2550,2555,2555,2550,1310
20240112,145700,865694490,2555,2555,2555,2555,2110
20240112,145600,860303440,2550,2550,2550,2550,126
20240112,145500,859982140,2550,2555,2555,2550,460
20240112,145400,858807945,2555,2560,2560,2555,1125
20240112,145300,855933545,2560,2555,2560,2550,288
20240112,145200,855197725,2550,2555,2555,2550,9734
20240112,145100,830369025,2555,2555,2555,2555,1102
20240112,145000,827553415,2555,2560,2560,2555,2514
20240112,144900,821129635,2560,2560,2560,2560,4
20240112,144800,821119395,2560,2555,2560,2555,8
20240112,144700,821098940,2560,2555,2560,2555,1547
20240112,144600,817146315,2555,2555,2555,2555,388
20240112,144500,816154975,2555,2555,2555,2555,0
20240112,144400,816154975,2555,2565,2565,2555,509
20240112,144300,814854420,2560,2560,2560,2560,3740
20240112,144200,805280020,2560,2560,2560,2555,312
20240112,144100,804482800,2555,2555,2555,2555,0
20240112,144000,804482800,2555,2555,2555,2555,0
20240112,143900,804482800,2555,2555,2555,2555,1004
20240112,143800,801917580,2560,2560,2560,2560,39
20240112,143700,801817740,2560,2560,2560,2560,400
20240112,143600,800793740,2560,2565,2570,2560,70
20240112,143500,800614370,2565,2565,2565,2565,330
20240112,143400,799767920,2565,2565,2565,2560,596
20240112,143300,798239295,2560,2560,2560,2560,1331
20240112,143200,794831935,2560,2560,2560,2560,20
20240112,143100,794780735,2560,2560,2560,2560,502
20240112,143000,793495615,2560,2555,2560,2555,463
20240112,142900,792311600,2555,2555,2555,2555,717
20240112,142800,790479665,2555,2555,2560,2555,662
20240112,142700,788788105,2560,2560,2560,2560,500
20240112,142600,787508105,2560,2560,2560,2560,3
20240112,142500,787500425,2560,2560,2560,2560,0
20240112,142400,787500425,2560,2565,2565,2560,125
20240112,142300,787180300,2560,2560,2560,2555,405
20240112,142200,786144555,2560,2560,2565,2550,1958
20240112,142100,781132110,2560,2555,2560,2555,6189
20240112,142000,765319010,2560,2565,2565,2560,3097
20240112,141900,757385620,2565,2565,2570,2560,186
20240112,141800,756909210,2570,2570,2570,2570,3578
20240112,141700,747713750,2565,2565,2565,2565,8
20240112,141600,747693230,2560,2560,2560,2560,214
20240112,141500,747145390,2560,2560,2560,2560,100
20240112,141400,746889390,2565,2565,2565,2565,46
20240112,141300,746771400,2565,2565,2565,2565,2
20240112,141200,746766270,2560,2560,2560,2560,0
20240112,141100,746766270,2560,2565,2565,2560,1012
20240112,141000,744175490,2570,2570,2570,2570,4
20240112,140900,744165210,2565,2570,2570,2565,929
20240112,140800,741778220,2570,2565,2570,2565,8
20240112,140700,741757680,2570,2570,2570,2565,500
20240112,140600,740472960,2570,2570,2570,2570,0
20240112,140500,740472960,2570,2570,2570,2570,422
20240112,140400,739388420,2570,2570,2570,2570,0
20240112,140300,739388420,2570,2570,2570,2570,300
20240112,140200,738617420,2570,2570,2570,2570,785
20240112,140100,736599970,2570,2570,2570,2565,562
20240112,140000,735158425,2565,2565,2565,2565,0
20240112,135900,735158425,2565,2570,2575,2565,85
20240112,135800,734939915,2575,2575,2575,2575,3
20240112,135700,734932190,2570,2570,2570,2565,2138
20240112,135600,729437565,2570,2570,2570,2570,2
20240112,135500,729432425,2560,2560,2560,2560,0
20240112,135400,729432425,2560,2560,2560,2560,0
20240112,135300,729432425,2560,2560,2560,2560,7700
20240112,135200,709720425,2565,2570,2570,2565,81
20240112,135100,709512600,2570,2570,2570,2570,0
20240112,135000,709512600,2570,2565,2570,2565,17
20240112,134900,709468940,2560,2565,2565,2560,290
20240112,134800,708726090,2570,2565,2570,2565,34
20240112,134700,708638875,2575,2575,2575,2570,507
20240112,134600,707335870,2575,2570,2575,2570,512
20240112,134500,706019970,2570,2565,2570,2565,2501
20240112,134400,699603900,2565,2565,2565,2565,0
20240112,134300,699603900,2565,2565,2565,2565,204
20240112,134200,699080640,2560,2560,2570,2560,7516
20240112,134100,679837100,2560,2560,2560,2560,297
20240112,134000,679076780,2565,2565,2565,2565,1500
20240112,133900,675229280,2570,2570,2570,2570,208
20240112,133800,674694720,2570,2565,2570,2565,11
20240112,133700,674666485,2570,2565,2570,2565,569
20240112,133600,673206995,2565,2565,2565,2565,76
20240112,133500,673012055,2565,2565,2565,2560,1299
20240112,133400,669680135,2565,2560,2565,2560,506
20240112,133300,668384745,2560,2565,2565,2560,22
20240112,133200,668328415,2565,2560,2565,2560,1030
20240112,133100,665686615,2560,2560,2560,2560,0
20240112,133000,665686615,2560,2560,2560,2560,3163
20240112,132900,657589335,2560,2565,2565,2560,601
20240112,132800,656050770,2565,2565,2565,2565,0
20240112,132700,656050770,2565,2560,2565,2560,2625
20240112,132600,649330750,2565,2565,2565,2565,0
20240112,132500,649330750,2565,2560,2565,2560,1013
20240112,132400,646737460,2560,2565,2565,2560,11521
20240112,132300,617238600,2565,2560,2565,2560,4
20240112,132200,617228350,2565,2570,2570,2565,1002
20240112,132100,614658195,2565,2570,2570,2565,51
20240112,132000,614527375,2570,2570,2570,2570,10
20240112,131900,614501675,2570,2570,2570,2565,108
20240112,131800,614224155,2570,2575,2575,2570,148
20240112,131700,613843220,2570,2565,2575,2565,33
20240112,131600,613758450,2565,2565,2575,2560,395
20240112,131500,612745935,2565,2565,2565,2565,1000
20240112,131400,610180935,2565,2565,2575,2560,13243
20240112,131300,576216660,2575,2575,2575,2575,11
20240112,131200,576188335,2570,2570,2570,2570,1000
20240112,131100,573618335,2570,2570,2570,2570,50
20240112,131000,573489835,2570,2580,2580,2570,420
20240112,130900,572410235,2570,2570,2570,2570,170
20240112,130800,571973335,2570,2570,2570,2570,124
20240112,130700,571654655,2570,2570,2570,2570,1
20240112,130600,571652085,2570,2570,2570,2570,17
20240112,130500,571608395,2570,2570,2570,2570,3538
20240112,130400,562515735,2575,2580,2580,2575,1002
20240112,130300,559933075,2575,2580,2580,2575,8
20240112,130200,559912460,2580,2580,2580,2580,4
20240112,130100,559902140,2570,2580,2580,2570,613
20240112,130000,558325720,2580,2580,2580,2580,0
20240112,125900,558325720,2580,2580,2580,2580,0
20240112,125800,558325720,2580,2575,2580,2575,6
20240112,125700,558310265,2580,2570,2580,2570,536
20240112,125600,556932735,2570,2570,2570,2570,585
20240112,125500,555429285,2570,2570,2570,2570,778
20240112,125400,553429825,2570,2565,2570,2565,107
20240112,125300,553155365,2565,2570,2570,2565,19
20240112,125200,553106555,2570,2570,2570,2570,0
20240112,125100,553106555,2570,2570,2570,2570,38
20240112,125000,553008895,2570,2570,2570,2570,45
20240112,124900,552893245,2570,2570,2570,2570,80
20240112,124800,552687645,2570,2575,2575,2570,317
20240112,124700,551871955,2570,2570,2570,2570,812
20240112,124600,549785115,2570,2570,2570,2565,3866
20240112,124500,539852915,2570,2575,2575,2570,39
20240112,124400,539752675,2570,2575,2575,2570,4686
20240112,124300,527709400,2575,2575,2575,2575,150
20240112,124200,527323150,2580,2580,2580,2580,100
20240112,124100,527065150,2590,2590,2590,2570,970
20240112,124000,524568250,2590,2580,2590,2580,1001
20240112,123900,521983820,2580,2575,2580,2575,5
20240112,123800,521970925,2575,2585,2585,2575,328
20240112,123700,521126305,2575,2575,2575,2575,0
20240112,123600,521126305,2575,2575,2575,2575,610
20240112,123500,519555555,2575,2580,2580,2575,5075
20240112,123400,506487245,2580,2580,2580,2575,579
20240112,123300,504995925,2580,2580,2580,2580,130
20240112,123200,504660525,2580,2580,2580,2580,53
20240112,123100,504523785,2580,2580,2580,2575,281
20240112,123000,503800145,2580,2580,2580,2580,0
20240112,122900,503800145,2580,2575,2580,2575,1122
20240112,122800,500910455,2575,2575,2580,2575,1405
20240112,122700,497290825,2575,2575,2575,2575,16
20240112,122600,497249625,2575,2580,2580,2575,2438
20240112,122500,490971760,2580,2580,2580,2575,1449
20240112,122400,487240560,2580,2580,2580,2580,20
20240112,122300,487188960,2575,2580,2585,2575,8095
20240112,122200,466309935,2580,2580,2580,2580,2146
20240112,122100,460773255,2580,2580,2580,2580,0
20240112,122000,460773255,2580,2580,2580,2580,40
20240112,121900,460670055,2585,2585,2585,2585,40
20240112,121800,460566655,2585,2585,2585,2585,24
20240112,121700,460504615,2585,2585,2585,2585,130
20240112,121600,460168565,2585,2580,2585,2580,90
20240112,121500,459936115,2590,2590,2590,2585,297
20240112,121400,459167680,2590,2590,2590,2590,210
20240112,121300,458623780,2580,2585,2585,2580,134
20240112,121200,458278035,2585,2585,2585,2585,595
20240112,121100,456739960,2585,2585,2585,2585,10
20240112,121000,456714110,2585,2585,2585,2585,3
20240112,120900,456706355,2590,2590,2590,2590,10
20240112,120800,456680455,2585,2585,2585,2585,0
20240112,120700,456680455,2585,2585,2585,2585,10
20240112,120600,456654605,2585,2585,2585,2585,15
20240112,120500,456615830,2585,2590,2590,2585,25
20240112,120400,456551190,2585,2585,2585,2585,3292
20240112,120300,448041370,2590,2590,2590,2590,40
20240112,120200,447937770,2585,2585,2585,2585,180
20240112,120100,447472470,2590,2595,2595,2590,948
20240112,120000,445017115,2595,2595,2595,2595,4
20240112,115900,445006735,2595,2595,2595,2595,600
20240112,115800,443449735,2590,2590,2590,2590,517
20240112,115700,442110705,2595,2595,2595,2595,0
20240112,115600,442110705,2595,2595,2595,2595,8
20240112,115500,442089945,2595,2595,2595,2595,0
20240112,115400,442089945,2595,2595,2595,2595,386
20240112,115300,441088275,2595,2595,2595,2595,2
20240112,115200,441083085,2595,2595,2595,2595,10
20240112,115100,441057135,2595,2595,2595,2595,101
20240112,115000,440795040,2590,2590,2590,2590,0
20240112,114900,440795040,2590,2590,2590,2590,0
20240112,114800,440795040,2590,2590,2590,2590,0
20240112,114700,440795040,2590,2590,2590,2590,0
20240112,114600,440795040,2590,2590,2590,2590,162
20240112,114500,440375460,2590,2590,2590,2590,668
20240112,114400,438645340,2590,2590,2595,2590,604
20240112,114300,437080970,2590,2590,2590,2590,220
20240112,114200,436511170,2595,2595,2595,2595,2
20240112,114100,436505980,2590,2590,2590,2590,1
20240112,114000,436503390,2590,2590,2590,2590,871
20240112,113900,434247500,2590,2590,2590,2590,237
20240112,113800,433633670,2585,2585,2585,2585,371
20240112,113700,432674635,2585,2585,2585,2585,100
20240112,113600,432416135,2585,2590,2590,2585,444
20240112,113500,431266250,2595,2595,2595,2595,300
20240112,113400,430487750,2595,2595,2595,2595,50
20240112,113300,430358000,2595,2595,2595,2595,251
20240112,113200,429706655,2600,2595,2600,2595,563
20240112,113100,428245420,2600,2600,2600,2600,521
20240112,113000,426890820,2600,2600,2600,2600,1
20240112,112900,426888220,2600,2600,2600,2600,101
20240112,112800,426625620,2600,2600,2600,2600,0
20240112,112700,426625620,2600,2600,2600,2600,1
20240112,112600,426623020,2600,2595,2600,2595,12
20240112,112500,426591875,2595,2590,2595,2590,7
20240112,112400,426573725,2590,2590,2590,2590,240
20240112,112300,425952125,2590,2600,2600,2590,412
20240112,112200,424885035,2600,2600,2600,2600,0
20240112,112100,424885035,2600,2600,2600,2600,37
20240112,112000,424788835,2600,2600,2600,2600,1
20240112,111900,424786235,2600,2600,2600,2600,60
20240112,111800,424630235,2600,2600,2600,2600,1
20240112,111700,424627635,2590,2600,2600,2590,236
20240112,111600,424014535,2600,2600,2600,2600,1
20240112,111500,424011935,2590,2590,2590,2590,0
20240112,111400,424011935,2590,2595,2595,2590,100
20240112,111300,423752640,2600,2600,2600,2600,3
20240112,111200,423744840,2600,2595,2600,2590,92
20240112,111100,423506005,2600,2605,2605,2600,102
20240112,111000,423240800,2600,2600,2605,2600,10
20240112,110900,423214795,2585,2600,2600,2585,1001
20240112,110800,420624985,2605,2605,2605,2605,1
20240112,110700,420622380,2605,2605,2605,2605,1
20240112,110600,420619775,2610,2610,2610,2610,1
20240112,110500,420617165,2610,2610,2610,2610,0
20240112,110400,420617165,2610,2610,2610,2610,2
20240112,110300,420611945,2590,2600,2600,2590,621
20240112,110200,418998685,2600,2610,2610,2600,181
20240112,110100,418528070,2610,2610,2610,2610,8
20240112,110000,418507190,2605,2605,2605,2605,506
20240112,105900,417189060,2610,2610,2610,2610,204
20240112,105800,416656620,2610,2605,2610,2605,713
20240112,105700,414796865,2605,2600,2605,2600,1042
20240112,105600,412087590,2600,2600,2600,2600,1017
20240112,105500,409443390,2600,2600,2600,2600,11
20240112,105400,409414790,2600,2595,2600,2595,30
20240112,105300,409336890,2595,2595,2595,2590,459
20240112,105200,408146785,2595,2595,2595,2595,0
20240112,105100,408146785,2595,2595,2595,2595,0
20240112,105000,408146785,2595,2595,2595,2595,14
20240112,104900,408110455,2595,2595,2595,2595,610
20240112,104800,406527505,2595,2595,2595,2595,600
20240112,104700,404970505,2595,2595,2595,2595,5
20240112,104600,404957530,2595,2595,2595,2595,301
20240112,104500,404176435,2595,2590,2595,2585,288
20240112,104400,403430860,2590,2590,2590,2590,1
20240112,104300,403428270,2590,2585,2590,2585,378
20240112,104200,402449640,2585,2585,2585,2585,614
20240112,104100,400862450,2575,2575,2575,2575,18
20240112,104000,400816100,2575,2580,2580,2575,229
20240112,103900,400226100,2575,2580,2580,2575,853
20240112,103800,398027860,2580,2580,2580,2580,1
20240112,103700,398025280,2580,2580,2580,2580,43
20240112,103600,397914340,2580,2590,2590,2580,862
20240112,103500,395682760,2580,2580,2580,2580,0
20240112,103400,395682760,2580,2585,2585,2580,1577
20240112,103300,391611315,2590,2590,2590,2590,1
20240112,103200,391608725,2590,2590,2590,2590,0
20240112,103100,391608725,2590,2595,2595,2590,503
20240112,103000,390305940,2590,2590,2590,2590,1384
20240112,102900,386721380,2585,2585,2585,2585,0
20240112,102800,386721380,2585,2590,2590,2585,82
20240112,102700,386509360,2585,2585,2585,2585,1
20240112,102600,386506775,2590,2595,2595,2590,23
20240112,102500,386447130,2595,2590,2595,2590,22
20240112,102400,386390140,2595,2595,2595,2595,50
20240112,102300,386260390,2590,2590,2590,2590,105
20240112,102200,385988440,2590,2585,2590,2585,1908
20240112,102100,381047220,2580,2575,2580,2575,232
20240112,102000,380448710,2580,2580,2580,2575,181
20240112,101900,379982555,2580,2585,2585,2580,5863
20240112,101800,364855905,2580,2585,2585,2580,118
20240112,101700,364550955,2585,2585,2585,2585,353
20240112,101600,363638450,2585,2590,2590,2585,39
20240112,101500,363537625,2585,2590,2590,2585,61
20240112,101400,363379935,2590,2590,2590,2585,2069
20240112,101300,358028745,2595,2595,2595,2595,772
20240112,101200,356025405,2600,2600,2600,2600,44
20240112,101100,355911005,2585,2585,2585,2585,42
20240112,101000,355802435,2585,2585,2585,2585,74
20240112,100900,355611145,2580,2580,2585,2580,1343
20240112,100800,352143705,2585,2580,2585,2580,2026
20240112,100700,346914705,2580,2595,2595,2580,1100
20240112,100600,344061705,2600,2600,2600,2600,1
20240112,100500,344059105,2585,2585,2585,2580,8561
20240112,100400,321938960,2590,2600,2600,2590,7449
20240112,100300,302646040,2600,2600,2600,2600,1600
20240112,100200,298486040,2590,2600,2600,2590,199
20240112,100100,297970550,2600,2595,2600,2595,6085
20240112,100000,282179925,2595,2595,2595,2595,0
20240112,095900,282179925,2595,2595,2595,2595,0
20240112,095800,282179925,2595,2600,2605,2595,1253
20240112,095700,278922465,2600,2600,2600,2600,508
20240112,095600,277601665,2600,2600,2605,2600,955
20240112,095500,275117900,2600,2600,2600,2600,255
20240112,095400,274454900,2600,2600,2600,2600,0
20240112,095300,274454900,2600,2605,2605,2600,552
20240112,095200,273019690,2600,2600,2600,2600,65
20240112,095100,272850690,2600,2600,2600,2600,325
20240112,095000,272005690,2605,2605,2605,2605,35
20240112,094900,271914515,2605,2610,2610,2605,200
20240112,094800,271393015,2605,2610,2610,2605,1036
20240112,094700,268694105,2610,2615,2615,2610,1071
20240112,094600,265898645,2615,2615,2615,2615,181
20240112,094500,265425330,2605,2615,2620,2605,501
20240112,094400,264114645,2620,2605,2620,2605,3786
20240112,094300,254206385,2605,2605,2605,2605,101
20240112,094200,253943280,2605,2600,2605,2600,1357
20240112,094100,250415065,2605,2595,2610,2595,215
20240112,094000,249857100,2595,2590,2595,2590,491
20240112,093900,248585405,2590,2590,2590,2590,2947
20240112,093800,240952675,2595,2595,2610,2595,1531
20240112,093700,236979715,2595,2610,2610,2595,3659
20240112,093600,227478445,2600,2610,2610,2600,2022
20240112,093500,222216105,2615,2615,2615,2600,1105
20240112,093400,219338180,2620,2615,2620,2610,14
20240112,093300,219301515,2620,2620,2620,2620,432
20240112,093200,218169675,2600,2620,2620,2600,42
20240112,093100,218059675,2620,2610,2620,2610,3229
20240112,093000,209605675,2610,2605,2610,2605,3229
20240112,092900,201188320,2590,2590,2590,2590,10
20240112,092800,201162420,2595,2600,2600,2595,1209
20240112,092700,198022510,2600,2600,2600,2600,0
20240112,092600,198022510,2600,2590,2600,2585,8944
20240112,092500,174845725,2590,2595,2595,2590,4245
20240112,092400,163851075,2595,2590,2595,2590,1564
20240112,092300,159796265,2590,2595,2595,2590,2173
20240112,092200,154165685,2590,2595,2595,2590,4239
20240112,092100,143185790,2595,2600,2600,2590,5958
20240112,092000,127701415,2605,2605,2610,2605,1976
20240112,091900,122551435,2610,2610,2610,2605,1906
20240112,091800,117585535,2610,2610,2610,2610,1684
20240112,091700,113190295,2610,2615,2620,2610,379
20240112,091600,112200765,2610,2610,2610,2610,0
20240112,091500,112200765,2610,2625,2630,2610,18436
20240112,091400,63958340,2625,2625,2625,2625,204
20240112,091300,63422840,2620,2625,2625,2620,2051
20240112,091200,58039350,2630,2635,2635,2625,442
20240112,091100,56877115,2630,2635,2635,2630,3530
20240112,091000,47575715,2635,2625,2635,2625,1523
20240112,090900,43573050,2625,2625,2630,2625,1469
20240112,090800,39714425,2630,2635,2635,2630,2004
20240112,090700,34443405,2635,2640,2640,2635,364
20240112,090600,33483740,2640,2635,2640,2635,800
20240112,090500,31375240,2635,2635,2635,2635,1341
20240112,090400,27841705,2635,2635,2635,2635,418
20240112,090300,26740275,2635,2640,2640,2635,2716
20240112,090200,19579540,2650,2655,2655,2645,205
20240112,090100,19036680,2655,2655,2655,2655,270
20240112,090000,18319830,2675,2675,2675,2650,6876