stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192700,1373191090,2915,2915,2915,2915,5541
20240102,192600,1373191090,2915,2915,2915,2915,0
20240102,192500,1373191090,2915,2915,2915,2915,0
20240102,192400,1373191090,2915,2915,2915,2915,0
20240102,192300,1373191090,2915,2915,2915,2915,0
20240102,192200,1373191090,2915,2915,2915,2915,0
20240102,192100,1373191090,2915,2915,2915,2915,0
20240102,192000,1373191090,2915,2915,2915,2915,0
20240102,191900,1373191090,2915,2915,2915,2915,0
20240102,191800,1373191090,2915,2915,2915,2915,0
20240102,191700,1373191090,2915,2915,2915,2915,0
20240102,191600,1373191090,2915,2915,2915,2915,0
20240102,191500,1373191090,2915,2915,2915,2915,0
20240102,191400,1373191090,2915,2915,2915,2915,0
20240102,191300,1373191090,2915,2915,2915,2915,0
20240102,191200,1373191090,2915,2915,2915,2915,0
20240102,191100,1373191090,2915,2915,2915,2915,0
20240102,191000,1373191090,2915,2915,2915,2915,0
20240102,190900,1373191090,2915,2915,2915,2915,0
20240102,190800,1373191090,2915,2915,2915,2915,0
20240102,190700,1373191090,2915,2915,2915,2915,0
20240102,190600,1373191090,2915,2915,2915,2915,0
20240102,190500,1373191090,2915,2915,2915,2915,0
20240102,190400,1373191090,2915,2915,2915,2915,0
20240102,190300,1373191090,2915,2915,2915,2915,0
20240102,190200,1373191090,2915,2915,2915,2915,0
20240102,190100,1373191090,2915,2915,2915,2915,0
20240102,190000,1373191090,2915,2915,2915,2915,0
20240102,185900,1373191090,2915,2915,2915,2915,0
20240102,185800,1373191090,2915,2915,2915,2915,0
20240102,185700,1373191090,2915,2915,2915,2915,5541
20240102,185600,1373191090,2915,2915,2915,2915,0
20240102,185500,1373191090,2915,2915,2915,2915,0
20240102,185400,1373191090,2915,2915,2915,2915,0
20240102,185300,1373191090,2915,2915,2915,2915,0
20240102,185200,1373191090,2915,2915,2915,2915,0
20240102,185100,1373191090,2915,2915,2915,2915,0
20240102,185000,1373191090,2915,2915,2915,2915,0
20240102,184900,1373191090,2915,2915,2915,2915,0
20240102,184800,1373191090,2915,2915,2915,2915,0
20240102,184700,1373191090,2915,2915,2915,2915,0
20240102,184600,1373191090,2915,2915,2915,2915,0
20240102,184500,1373191090,2915,2915,2915,2915,0
20240102,184400,1373191090,2915,2915,2915,2915,0
20240102,184300,1373191090,2915,2915,2915,2915,0
20240102,184200,1373191090,2915,2915,2915,2915,0
20240102,184100,1373191090,2915,2915,2915,2915,0
20240102,184000,1373191090,2915,2915,2915,2915,0
20240102,183900,1373191090,2915,2915,2915,2915,0
20240102,183800,1373191090,2915,2915,2915,2915,0
20240102,183700,1373191090,2915,2915,2915,2915,0
20240102,183600,1373191090,2915,2915,2915,2915,0
20240102,183500,1373191090,2915,2915,2915,2915,0
20240102,183400,1373191090,2915,2915,2915,2915,0
20240102,183300,1373191090,2915,2915,2915,2915,0
20240102,183200,1373191090,2915,2915,2915,2915,0
20240102,183100,1373191090,2915,2915,2915,2915,0
20240102,183000,1373191090,2915,2915,2915,2915,0
20240102,182900,1373191090,2915,2915,2915,2915,0
20240102,182800,1373191090,2915,2915,2915,2915,0
20240102,182700,1373191090,2915,2915,2915,2915,5541
20240102,182600,1373191090,2915,2915,2915,2915,0
20240102,182500,1373191090,2915,2915,2915,2915,0
20240102,182400,1373191090,2915,2915,2915,2915,0
20240102,182300,1373191090,2915,2915,2915,2915,0
20240102,182200,1373191090,2915,2915,2915,2915,0
20240102,182100,1373191090,2915,2915,2915,2915,0
20240102,182000,1373191090,2915,2915,2915,2915,0
20240102,181900,1373191090,2915,2915,2915,2915,0
20240102,181800,1373191090,2915,2915,2915,2915,0
20240102,181700,1373191090,2915,2915,2915,2915,0
20240102,181600,1373191090,2915,2915,2915,2915,0
20240102,181500,1373191090,2915,2915,2915,2915,0
20240102,181400,1373191090,2915,2915,2915,2915,0
20240102,181300,1373191090,2915,2915,2915,2915,0
20240102,181200,1373191090,2915,2915,2915,2915,0
20240102,181100,1373191090,2915,2915,2915,2915,0
20240102,181000,1373191090,2915,2915,2915,2915,0
20240102,180900,1373191090,2915,2915,2915,2915,0
20240102,180800,1373191090,2915,2915,2915,2915,0
20240102,180700,1373191090,2915,2915,2915,2915,0
20240102,180600,1373191090,2915,2915,2915,2915,0
20240102,180500,1373191090,2915,2915,2915,2915,0
20240102,180400,1373191090,2915,2915,2915,2915,0
20240102,180300,1373191090,2915,2915,2915,2915,0
20240102,180200,1373191090,2915,2915,2915,2915,0
20240102,180100,1373191090,2915,2915,2915,2915,0
20240102,180000,1373191090,2915,2915,2915,2915,0
20240102,175900,1373191090,2915,2915,2915,2915,0
20240102,175800,1373191090,2915,2915,2915,2915,0
20240102,175700,1373191090,2915,2915,2915,2915,5541
20240102,175600,1373191090,2915,2915,2915,2915,0
20240102,175500,1373191090,2915,2915,2915,2915,0
20240102,175400,1373191090,2915,2915,2915,2915,0
20240102,175300,1373191090,2915,2915,2915,2915,0
20240102,175200,1373191090,2915,2915,2915,2915,0
20240102,175100,1373191090,2915,2915,2915,2915,0
20240102,175000,1373191090,2915,2915,2915,2915,0
20240102,174900,1373191090,2915,2915,2915,2915,0
20240102,174800,1373191090,2915,2915,2915,2915,0
20240102,174700,1373191090,2915,2915,2915,2915,0
20240102,174600,1373191090,2915,2915,2915,2915,0
20240102,174500,1373191090,2915,2915,2915,2915,0
20240102,174400,1373191090,2915,2915,2915,2915,0
20240102,174300,1373191090,2915,2915,2915,2915,0
20240102,174200,1373191090,2915,2915,2915,2915,0
20240102,174100,1373191090,2915,2915,2915,2915,0
20240102,174000,1373191090,2915,2915,2915,2915,0
20240102,173900,1373191090,2915,2915,2915,2915,0
20240102,173800,1373191090,2915,2915,2915,2915,0
20240102,173700,1373191090,2915,2915,2915,2915,0
20240102,173600,1373191090,2915,2915,2915,2915,0
20240102,173500,1373191090,2915,2915,2915,2915,0
20240102,173400,1373191090,2915,2915,2915,2915,0
20240102,173300,1373191090,2915,2915,2915,2915,0
20240102,173200,1373191090,2915,2915,2915,2915,0
20240102,173100,1373191090,2915,2915,2915,2915,0
20240102,173000,1373191090,2915,2915,2915,2915,0
20240102,172900,1373191090,2915,2915,2915,2915,0
20240102,172800,1373191090,2915,2915,2915,2915,0
20240102,172700,1373191090,2915,2915,2915,2915,5541
20240102,172600,1373191090,2915,2915,2915,2915,0
20240102,172500,1373191090,2915,2915,2915,2915,0
20240102,172400,1373191090,2915,2915,2915,2915,0
20240102,172300,1373191090,2915,2915,2915,2915,0
20240102,172200,1373191090,2915,2915,2915,2915,0
20240102,172100,1373191090,2915,2915,2915,2915,0
20240102,172000,1373191090,2915,2915,2915,2915,0
20240102,171900,1373191090,2915,2915,2915,2915,0
20240102,171800,1373191090,2915,2915,2915,2915,0
20240102,171700,1373191090,2915,2915,2915,2915,0
20240102,171600,1373191090,2915,2915,2915,2915,0
20240102,171500,1373191090,2915,2915,2915,2915,0
20240102,171400,1373191090,2915,2915,2915,2915,0
20240102,171300,1373191090,2915,2915,2915,2915,0
20240102,171200,1373191090,2915,2915,2915,2915,0
20240102,171100,1373191090,2915,2915,2915,2915,0
20240102,171000,1373191090,2915,2915,2915,2915,0
20240102,170900,1373191090,2915,2915,2915,2915,0
20240102,170800,1373191090,2915,2915,2915,2915,0
20240102,170700,1373191090,2915,2915,2915,2915,0
20240102,170600,1373191090,2915,2915,2915,2915,0
20240102,170500,1373191090,2915,2915,2915,2915,0
20240102,170400,1373191090,2915,2915,2915,2915,0
20240102,170300,1373191090,2915,2915,2915,2915,0
20240102,170200,1373191090,2915,2915,2915,2915,0
20240102,170100,1373191090,2915,2915,2915,2915,0
20240102,170000,1373191090,2915,2915,2915,2915,0
20240102,165900,1373191090,2915,2915,2915,2915,0
20240102,165800,1373191090,2915,2915,2915,2915,0
20240102,165700,1373191090,2915,2915,2915,2915,5541
20240102,165600,1373191090,2915,2915,2915,2915,0
20240102,165500,1373191090,2915,2915,2915,2915,0
20240102,165400,1373191090,2915,2915,2915,2915,0
20240102,165300,1373191090,2915,2915,2915,2915,0
20240102,165200,1373191090,2915,2915,2915,2915,0
20240102,165100,1373191090,2915,2915,2915,2915,0
20240102,165000,1373191090,2915,2915,2915,2915,0
20240102,164900,1373191090,2915,2915,2915,2915,0
20240102,164800,1373191090,2915,2915,2915,2915,0
20240102,164700,1373191090,2915,2915,2915,2915,0
20240102,164600,1373191090,2915,2915,2915,2915,0
20240102,164500,1373191090,2915,2915,2915,2915,0
20240102,164400,1373191090,2915,2915,2915,2915,0
20240102,164300,1373191090,2915,2915,2915,2915,0
20240102,164200,1373191090,2915,2915,2915,2915,0
20240102,164100,1373191090,2915,2915,2915,2915,0
20240102,164000,1373191090,2915,2915,2915,2915,0
20240102,163900,1373191090,2915,2915,2915,2915,0
20240102,163800,1373191090,2915,2915,2915,2915,0
20240102,163700,1373191090,2915,2915,2915,2915,0
20240102,163600,1373191090,2915,2915,2915,2915,0
20240102,163500,1373191090,2915,2915,2915,2915,0
20240102,163400,1373191090,2915,2915,2915,2915,0
20240102,163300,1373191090,2915,2915,2915,2915,0
20240102,163200,1373191090,2915,2915,2915,2915,0
20240102,163100,1373191090,2915,2915,2915,2915,0
20240102,163000,1373191090,2915,2915,2915,2915,0
20240102,162900,1373191090,2915,2915,2915,2915,0
20240102,162800,1373191090,2915,2915,2915,2915,0
20240102,162700,1373191090,2915,2915,2915,2915,5541
20240102,162600,1373191090,2915,2915,2915,2915,0
20240102,162500,1373191090,2915,2915,2915,2915,0
20240102,162400,1373191090,2915,2915,2915,2915,0
20240102,162300,1373191090,2915,2915,2915,2915,0
20240102,162200,1373191090,2915,2915,2915,2915,0
20240102,162100,1373191090,2915,2915,2915,2915,0
20240102,162000,1373191090,2915,2915,2915,2915,0
20240102,161900,1373191090,2915,2915,2915,2915,0
20240102,161800,1373191090,2915,2915,2915,2915,0
20240102,161700,1373191090,2915,2915,2915,2915,0
20240102,161600,1373191090,2915,2915,2915,2915,0
20240102,161500,1373191090,2915,2915,2915,2915,0
20240102,161400,1373191090,2915,2915,2915,2915,0
20240102,161300,1373191090,2915,2915,2915,2915,0
20240102,161200,1373191090,2915,2915,2915,2915,0
20240102,161100,1373191090,2915,2915,2915,2915,0
20240102,161000,1373191090,2915,2915,2915,2915,0
20240102,160900,1373191090,2915,2915,2915,2915,0
20240102,160800,1373191090,2915,2915,2915,2915,0
20240102,160700,1373191090,2915,2915,2915,2915,0
20240102,160600,1373191090,2915,2915,2915,2915,0
20240102,160500,1373191090,2915,2915,2915,2915,0
20240102,160400,1373191090,2915,2915,2915,2915,0
20240102,160300,1373191090,2915,2915,2915,2915,0
20240102,160200,1373191090,2915,2915,2915,2915,0
20240102,160100,1373191090,2915,2915,2915,2915,0
20240102,160000,1373191090,2915,2915,2915,2915,0
20240102,155900,1373191090,2915,2915,2915,2915,0
20240102,155800,1373191090,2915,2915,2915,2915,0
20240102,155700,1373191090,2915,2915,2915,2915,5541
20240102,155600,1373191090,2915,2915,2915,2915,0
20240102,155500,1373191090,2915,2915,2915,2915,0
20240102,155400,1373191090,2915,2915,2915,2915,0
20240102,155300,1373191090,2915,2915,2915,2915,0
20240102,155200,1373191090,2915,2915,2915,2915,0
20240102,155100,1373191090,2915,2915,2915,2915,0
20240102,155000,1373191090,2915,2915,2915,2915,0
20240102,154900,1373191090,2915,2915,2915,2915,0
20240102,154800,1373191090,2915,2915,2915,2915,0
20240102,154700,1373191090,2915,2915,2915,2915,0
20240102,154600,1373191090,2915,2915,2915,2915,0
20240102,154500,1373191090,2915,2915,2915,2915,0
20240102,154400,1373191090,2915,2915,2915,2915,0
20240102,154300,1373191090,2915,2915,2915,2915,0
20240102,154200,1373191090,2915,2915,2915,2915,0
20240102,154100,1373191090,2915,2915,2915,2915,0
20240102,154000,1373191090,2915,2915,2915,2915,0
20240102,153900,1373191090,2915,2915,2915,2915,0
20240102,153800,1373191090,2915,2915,2915,2915,0
20240102,153700,1373191090,2915,2915,2915,2915,0
20240102,153600,1373191090,2915,2915,2915,2915,0
20240102,153500,1373191090,2915,2915,2915,2915,0
20240102,153400,1373191090,2915,2915,2915,2915,0
20240102,153300,1373191090,2915,2915,2915,2915,0
20240102,153200,1373191090,2915,2915,2915,2915,0
20240102,153100,1373191090,2915,2915,2915,2915,0
20240102,153000,1373191090,2915,2915,2915,2915,5541
20240102,152900,1357039075,2915,2915,2915,2915,0
20240102,152800,1357039075,2915,2915,2915,2915,0
20240102,152700,1357039075,2915,2915,2915,2915,0
20240102,152600,1357039075,2915,2915,2915,2915,0
20240102,152500,1357039075,2915,2915,2915,2915,0
20240102,152400,1357039075,2915,2915,2915,2915,0
20240102,152300,1357039075,2915,2915,2915,2915,0
20240102,152200,1357039075,2915,2915,2915,2915,0
20240102,152100,1357039075,2915,2915,2915,2915,0
20240102,152000,1357039075,2915,2915,2915,2915,0
20240102,151900,1357039075,2915,2915,2915,2910,15
20240102,151800,1356995415,2910,2910,2915,2910,684
20240102,151700,1355003470,2915,2915,2915,2915,20
20240102,151600,1354945170,2915,2915,2915,2915,3
20240102,151500,1354936425,2915,2910,2915,2910,105
20240102,151400,1354630820,2910,2915,2915,2910,128
20240102,151300,1354258330,2910,2915,2915,2910,201
20240102,151200,1353673410,2910,2910,2915,2910,1165
20240102,151100,1350283010,2905,2900,2910,2900,3226
20240102,151000,1340898500,2910,2910,2910,2900,13104
20240102,150900,1302861905,2905,2905,2905,2905,102
20240102,150800,1302565595,2905,2905,2905,2905,485
20240102,150700,1301156670,2905,2910,2910,2905,679
20240102,150600,1299183815,2910,2910,2910,2910,55
20240102,150500,1299023765,2910,2910,2910,2910,730
20240102,150400,1296899465,2910,2910,2910,2910,1674
20240102,150300,1292028125,2910,2910,2910,2910,50
20240102,150200,1291882625,2910,2910,2910,2910,193
20240102,150100,1291320995,2910,2910,2910,2910,1895
20240102,150000,1285806545,2910,2910,2910,2910,61
20240102,145900,1285629035,2910,2910,2910,2910,1450
20240102,145800,1281409535,2910,2915,2915,2910,111
20240102,145700,1281086470,2915,2915,2915,2915,483
20240102,145600,1279678525,2915,2915,2915,2915,2
20240102,145500,1279672695,2910,2915,2915,2910,276
20240102,145400,1278868405,2915,2915,2915,2915,2
20240102,145300,1278862575,2915,2915,2915,2915,1520
20240102,145200,1274431775,2920,2915,2920,2910,922
20240102,145100,1271746595,2915,2915,2915,2915,304
20240102,145000,1270860435,2915,2920,2920,2915,524
20240102,144900,1269332855,2915,2915,2915,2915,2828
20240102,144800,1261089235,2915,2915,2915,2915,301
20240102,144700,1260211820,2915,2915,2915,2915,1188
20240102,144600,1256748800,2915,2915,2915,2905,247
20240102,144500,1256028915,2910,2905,2910,2900,34764
20240102,144400,1155021500,2905,2905,2905,2905,253
20240102,144300,1154286535,2905,2905,2905,2905,0
20240102,144200,1154286535,2905,2905,2905,2905,30
20240102,144100,1154199385,2905,2905,2905,2905,100
20240102,144000,1153908885,2900,2900,2900,2900,3000
20240102,143900,1145208885,2905,2905,2905,2905,0
20240102,143800,1145208885,2905,2905,2905,2895,3125
20240102,143700,1136149920,2905,2905,2905,2905,1
20240102,143600,1136147015,2900,2900,2900,2900,2
20240102,143500,1136141215,2900,2900,2900,2900,2
20240102,143400,1136135415,2905,2905,2905,2905,0
20240102,143300,1136135415,2905,2905,2905,2905,184
20240102,143200,1135600895,2905,2905,2905,2905,2670
20240102,143100,1127844545,2905,2900,2905,2900,667
20240102,143000,1125909495,2905,2900,2905,2900,66
20240102,142900,1125718090,2900,2900,2900,2900,183
20240102,142800,1125187390,2905,2900,2905,2900,2012
20240102,142700,1119352530,2905,2905,2905,2905,130
20240102,142600,1118974880,2905,2905,2905,2905,35
20240102,142500,1118873205,2905,2905,2905,2905,34
20240102,142400,1118774435,2905,2905,2905,2905,2249
20240102,142300,1112241090,2905,2905,2905,2905,1
20240102,142200,1112238185,2905,2905,2905,2905,410
20240102,142100,1111047135,2900,2900,2900,2900,180
20240102,142000,1110525135,2900,2895,2900,2895,1152
20240102,141900,1107184340,2900,2900,2900,2900,117
20240102,141800,1106845040,2900,2900,2900,2900,500
20240102,141700,1105395040,2900,2900,2900,2900,0
20240102,141600,1105395040,2900,2900,2900,2900,636
20240102,141500,1103550640,2900,2900,2900,2900,154
20240102,141400,1103104040,2900,2900,2905,2900,323
20240102,141300,1102167335,2900,2900,2900,2900,1530
20240102,141200,1097730335,2900,2900,2900,2900,0
20240102,141100,1097730335,2900,2900,2900,2900,100
20240102,141000,1097440335,2900,2905,2905,2895,1131
20240102,140900,1094162425,2905,2905,2905,2905,0
20240102,140800,1094162425,2905,2905,2905,2905,30
20240102,140700,1094075275,2900,2900,2900,2900,81
20240102,140600,1093840375,2900,2900,2900,2900,69
20240102,140500,1093640275,2900,2900,2900,2900,224
20240102,140400,1092990675,2895,2905,2905,2895,1634
20240102,140300,1088259520,2905,2905,2905,2905,1
20240102,140200,1088256615,2895,2895,2905,2895,1590
20240102,140100,1083653045,2895,2895,2895,2895,68
20240102,140000,1083456185,2905,2905,2905,2905,331
20240102,135900,1082494630,2905,2900,2905,2895,1218
20240102,135800,1078963775,2900,2900,2900,2900,3
20240102,135700,1078955075,2900,2900,2900,2900,0
20240102,135600,1078955075,2900,2905,2905,2900,475
20240102,135500,1077577450,2905,2905,2905,2905,0
20240102,135400,1077577450,2905,2905,2905,2905,20
20240102,135300,1077519350,2905,2905,2905,2905,2
20240102,135200,1077513540,2905,2905,2905,2905,18
20240102,135100,1077461250,2900,2905,2905,2900,419
20240102,135000,1076244910,2905,2905,2905,2905,5
20240102,134900,1076230385,2900,2900,2900,2900,1
20240102,134800,1076227485,2905,2905,2905,2905,100
20240102,134700,1075936985,2905,2905,2905,2905,505
20240102,134600,1074469960,2905,2905,2905,2905,103
20240102,134500,1074170745,2905,2905,2905,2905,34
20240102,134400,1074071975,2905,2905,2905,2905,4
20240102,134300,1074060355,2900,2900,2900,2900,830
20240102,134200,1071653355,2900,2905,2905,2900,2
20240102,134100,1071647550,2905,2910,2910,2900,612
20240102,134000,1069869605,2910,2910,2910,2910,61
20240102,133900,1069692095,2910,2910,2910,2910,1
20240102,133800,1069689185,2900,2900,2900,2900,0
20240102,133700,1069689185,2900,2900,2900,2900,0
20240102,133600,1069689185,2900,2900,2900,2900,463
20240102,133500,1068346485,2900,2905,2905,2900,2176
20240102,133400,1062033885,2905,2905,2905,2905,926
20240102,133300,1059343855,2900,2900,2900,2900,0
20240102,133200,1059343855,2900,2905,2905,2900,1031
20240102,133100,1056348955,2905,2905,2905,2905,23
20240102,133000,1056282140,2905,2905,2905,2905,276
20240102,132900,1055480360,2905,2905,2905,2905,511
20240102,132800,1053995905,2905,2900,2905,2900,1631
20240102,132700,1049261350,2900,2900,2900,2900,347
20240102,132600,1048255050,2905,2905,2905,2905,146
20240102,132500,1047830920,2905,2905,2905,2905,0
20240102,132400,1047830920,2905,2905,2905,2905,501
20240102,132300,1046375515,2905,2905,2905,2905,700
20240102,132200,1044342015,2905,2905,2905,2905,31
20240102,132100,1044251960,2900,2900,2900,2900,0
20240102,132000,1044251960,2900,2900,2900,2900,0
20240102,131900,1044251960,2900,2900,2900,2900,6867
20240102,131800,1024337660,2895,2895,2895,2895,500
20240102,131700,1022890160,2895,2895,2895,2895,0
20240102,131600,1022890160,2895,2895,2895,2895,1000
20240102,131500,1019995160,2895,2895,2895,2895,500
20240102,131400,1018547660,2895,2895,2895,2895,10
20240102,131300,1018518710,2895,2895,2895,2895,4120
20240102,131200,1006591310,2895,2895,2900,2895,1764
20240102,131100,1001483720,2895,2900,2900,2895,105
20240102,131000,1001179720,2900,2895,2900,2895,174
20240102,130900,1000675820,2895,2900,2900,2895,516
20240102,130800,999181920,2900,2900,2900,2900,100
20240102,130700,998891920,2900,2895,2900,2895,334
20240102,130600,997923325,2900,2900,2900,2900,2
20240102,130500,997917525,2900,2900,2900,2900,315
20240102,130400,997004025,2900,2900,2900,2900,0
20240102,130300,997004025,2900,2900,2900,2900,0
20240102,130200,997004025,2900,2900,2900,2900,11
20240102,130100,996972125,2900,2895,2900,2895,225
20240102,130000,996320280,2900,2900,2900,2900,1226
20240102,125900,992764880,2895,2900,2900,2895,3
20240102,125800,992756190,2895,2895,2895,2895,100
20240102,125700,992466690,2895,2895,2895,2895,9
20240102,125600,992440635,2900,2900,2900,2900,1
20240102,125500,992437735,2890,2890,2890,2890,0
20240102,125400,992437735,2890,2890,2890,2890,688
20240102,125300,990449415,2890,2900,2900,2890,254
20240102,125200,989715345,2900,2900,2900,2900,0
20240102,125100,989715345,2900,2900,2900,2900,700
20240102,125000,987685345,2890,2895,2895,2890,2100
20240102,124900,981615950,2900,2900,2900,2900,50
20240102,124800,981470950,2900,2900,2900,2900,1
20240102,124700,981468050,2900,2900,2900,2890,182
20240102,124600,980941950,2900,2890,2900,2890,2300
20240102,124500,974291950,2890,2890,2890,2890,0
20240102,124400,974291950,2890,2890,2890,2890,500
20240102,124300,972846950,2900,2890,2900,2890,859
20240102,124200,970362350,2900,2895,2900,2895,225
20240102,124100,969710970,2890,2890,2890,2890,0
20240102,124000,969710970,2890,2890,2890,2890,0
20240102,123900,969710970,2890,2895,2895,2890,226
20240102,123800,969057810,2895,2900,2900,2895,95
20240102,123700,968782535,2900,2890,2900,2890,7
20240102,123600,968762295,2895,2900,2900,2895,597
20240102,123500,967033965,2900,2890,2900,2890,5639
20240102,123400,950729300,2895,2900,2900,2885,10001
20240102,123300,921808395,2905,2905,2905,2905,0
20240102,123200,921808395,2905,2905,2905,2900,335
20240102,123100,920836770,2905,2905,2905,2905,173
20240102,123000,920334205,2900,2900,2900,2900,2073
20240102,122900,914322505,2900,2900,2900,2900,0
20240102,122800,914322505,2900,2905,2905,2900,622
20240102,122700,912518205,2905,2905,2905,2905,220
20240102,122600,911879105,2905,2905,2905,2905,46
20240102,122500,911745475,2905,2905,2905,2905,201
20240102,122400,911161570,2905,2905,2905,2900,83
20240102,122300,910920615,2905,2905,2905,2905,926
20240102,122200,908230585,2910,2910,2910,2910,0
20240102,122100,908230585,2910,2910,2910,2905,252
20240102,122000,907497765,2905,2905,2905,2905,0
20240102,121900,907497765,2905,2905,2905,2905,327
20240102,121800,906547830,2905,2905,2905,2900,499
20240102,121700,905098280,2905,2905,2905,2905,1110
20240102,121600,901873730,2905,2905,2905,2905,202
20240102,121500,901286920,2905,2905,2910,2905,2231
20240102,121400,894803610,2905,2900,2905,2900,201
20240102,121300,894220705,2900,2900,2900,2900,0
20240102,121200,894220705,2900,2900,2900,2900,245
20240102,121100,893510205,2900,2895,2900,2895,470
20240102,121000,892147305,2895,2900,2900,2895,563
20240102,120900,890517105,2900,2900,2900,2900,1
20240102,120800,890514205,2900,2900,2900,2900,1623
20240102,120700,885807505,2900,2900,2900,2895,1688
20240102,120600,880912455,2895,2895,2895,2895,1123
20240102,120500,877661370,2900,2900,2900,2900,44
20240102,120400,877533770,2900,2900,2900,2900,100
20240102,120300,877243770,2890,2890,2895,2890,718
20240102,120200,875168650,2890,2890,2900,2890,2574
20240102,120100,867729680,2900,2900,2900,2900,0
20240102,120000,867729680,2900,2900,2900,2900,0
20240102,115900,867729680,2900,2900,2900,2900,0
20240102,115800,867729680,2900,2900,2900,2900,10
20240102,115700,867700680,2900,2900,2900,2900,0
20240102,115600,867700680,2900,2885,2900,2885,124
20240102,115500,867342925,2900,2905,2905,2900,883
20240102,115400,864782210,2905,2905,2910,2905,554
20240102,115300,863172835,2910,2905,2910,2905,201
20240102,115200,862587930,2910,2910,2910,2905,1301
20240102,115100,858803520,2915,2915,2915,2915,220
20240102,115000,858162220,2915,2910,2915,2910,437
20240102,114900,856888415,2915,2915,2920,2915,2471
20240102,114800,849685445,2910,2910,2910,2910,453
20240102,114700,848367215,2915,2910,2915,2910,1893
20240102,114600,842857580,2905,2900,2905,2900,2140
20240102,114500,836647830,2895,2880,2895,2880,11352
20240102,114400,803856565,2880,2890,2890,2880,5
20240102,114300,803842125,2885,2880,2885,2880,1627
20240102,114200,799156355,2880,2880,2880,2880,850
20240102,114100,796708355,2880,2885,2885,2880,30
20240102,114000,796621920,2880,2880,2880,2880,35
20240102,113900,796521120,2890,2890,2890,2890,9
20240102,113800,796495110,2890,2880,2890,2880,89
20240102,113700,796238780,2880,2880,2880,2880,2517
20240102,113600,788989820,2890,2890,2890,2890,0
20240102,113500,788989820,2890,2880,2890,2880,6
20240102,113400,788972530,2880,2880,2880,2880,372
20240102,113300,787901170,2890,2890,2890,2890,17
20240102,113200,787852040,2890,2880,2890,2880,85
20240102,113100,787607090,2890,2895,2895,2890,222
20240102,113000,786964485,2895,2895,2895,2895,0
20240102,112900,786964485,2895,2875,2895,2875,322
20240102,112800,786038695,2895,2880,2895,2875,102
20240102,112700,785745235,2875,2890,2890,2875,1142
20240102,112600,782458060,2890,2880,2890,2880,547
20240102,112500,780877420,2880,2890,2890,2880,3
20240102,112400,780868760,2890,2890,2890,2890,517
20240102,112300,779374630,2875,2890,2890,2875,431
20240102,112200,778129055,2890,2890,2890,2890,14
20240102,112100,778088595,2875,2875,2875,2875,195
20240102,112000,777527970,2875,2885,2885,2875,1700
20240102,111900,772636470,2890,2890,2890,2890,0
20240102,111800,772636470,2890,2875,2890,2875,210
20240102,111700,772032570,2875,2875,2875,2875,399
20240102,111600,770885445,2890,2890,2890,2875,302
20240102,111500,770017165,2875,2890,2890,2875,1994
20240102,111400,764283835,2890,2880,2890,2880,481
20240102,111300,762898525,2875,2895,2895,2875,2549
20240102,111200,755561630,2885,2885,2885,2885,1075
20240102,111100,752460255,2885,2885,2885,2885,28
20240102,111000,752379475,2895,2895,2895,2895,0
20240102,110900,752379475,2895,2885,2895,2885,9288
20240102,110800,725583580,2880,2880,2880,2880,170
20240102,110700,725093980,2885,2885,2885,2885,1311
20240102,110600,721311745,2885,2885,2885,2885,5734
20240102,110500,704769155,2885,2885,2885,2875,915
20240102,110400,702138030,2885,2875,2885,2870,2264
20240102,110300,695626305,2875,2880,2880,2875,927
20240102,110200,692957550,2880,2875,2885,2875,2522
20240102,110100,685696795,2870,2885,2885,2870,21049
20240102,110000,625184340,2875,2885,2885,2875,10000
20240102,105900,596382205,2885,2890,2890,2885,338
20240102,105800,595406520,2885,2895,2895,2885,3054
20240102,105700,586585015,2895,2890,2895,2890,1121
20240102,105600,583343825,2890,2890,2890,2890,1631
20240102,105500,578630235,2890,2890,2890,2885,3150
20240102,105400,569532455,2890,2890,2890,2890,1823
20240102,105300,564263985,2890,2890,2890,2890,715
20240102,105200,562197635,2890,2885,2890,2885,401
20240102,105100,561040745,2885,2890,2890,2885,3296
20240102,105000,551528855,2890,2890,2895,2890,6451
20240102,104900,532885340,2890,2895,2895,2890,1399
20240102,104800,528835485,2895,2900,2900,2895,4681
20240102,104700,515280280,2900,2900,2900,2900,941
20240102,104600,512551380,2900,2900,2900,2900,3209
20240102,104500,503245280,2900,2900,2900,2900,538
20240102,104400,501685080,2900,2905,2905,2900,708
20240102,104300,499631840,2905,2905,2905,2905,0
20240102,104200,499631840,2905,2905,2905,2905,91
20240102,104100,499367485,2905,2895,2905,2895,101
20240102,104000,499075080,2910,2910,2910,2910,207
20240102,103900,498472710,2910,2905,2910,2905,533
20240102,103800,496924240,2905,2900,2905,2900,421
20240102,103700,495703335,2900,2905,2905,2895,147
20240102,103600,495277675,2905,2895,2905,2895,1649
20240102,103500,490503660,2895,2900,2905,2895,1797
20240102,103400,485297060,2905,2895,2905,2895,3368
20240102,103300,475529830,2895,2895,2900,2890,3833
20240102,103200,464443760,2895,2895,2895,2895,148
20240102,103100,464015300,2890,2890,2890,2890,3300
20240102,103000,454478300,2895,2890,2895,2890,430
20240102,102900,453235195,2890,2895,2895,2890,2499
20240102,102800,446004390,2895,2895,2895,2895,3976
20240102,102700,434493870,2895,2905,2905,2895,2979
20240102,102600,425858210,2905,2905,2905,2905,2724
20240102,102500,417944990,2905,2905,2905,2905,10
20240102,102400,417915940,2900,2900,2900,2900,195
20240102,102300,417350440,2900,2895,2900,2895,1200
20240102,102200,413872795,2905,2895,2905,2890,64
20240102,102100,413687770,2905,2895,2905,2895,1450
20240102,102000,409489965,2895,2900,2900,2895,1620
20240102,101900,404794630,2900,2900,2900,2900,0
20240102,101800,404794630,2900,2895,2905,2890,711
20240102,101700,402735705,2890,2905,2905,2890,3231
20240102,101600,393378040,2905,2905,2905,2905,480
20240102,101500,391983640,2905,2905,2905,2895,1028
20240102,101400,389001350,2905,2910,2915,2900,3731
20240102,101300,378148850,2905,2905,2905,2905,2297
20240102,101200,371476065,2910,2910,2910,2905,147
20240102,101100,371048940,2910,2915,2915,2910,962
20240102,101000,368248195,2915,2895,2925,2890,14132
20240102,100900,327246765,2890,2900,2900,2890,7448
20240102,100800,305706775,2900,2910,2910,2895,7022
20240102,100700,285295930,2915,2900,2915,2900,5142
20240102,100600,270359480,2900,2900,2900,2880,5886
20240102,100500,253355205,2900,2900,2905,2900,8148
20240102,100400,229689110,2885,2885,2900,2885,4302
20240102,100300,217232735,2885,2895,2900,2880,6043
20240102,100200,199758285,2885,2905,2915,2885,3173
20240102,100100,190569330,2895,2930,2935,2895,38957
20240102,100000,76849820,2930,2925,2930,2925,25219