stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194400,1150378375,3800,3800,3800,3800,2998
20240109,194300,1150378375,3800,3800,3800,3800,0
20240109,194200,1150378375,3800,3800,3800,3800,0
20240109,194100,1150378375,3800,3800,3800,3800,0
20240109,194000,1150378375,3800,3800,3800,3800,0
20240109,193900,1150378375,3800,3800,3800,3800,0
20240109,193800,1150378375,3800,3800,3800,3800,0
20240109,193700,1150378375,3800,3800,3800,3800,0
20240109,193600,1150378375,3800,3800,3800,3800,0
20240109,193500,1150378375,3800,3800,3800,3800,0
20240109,193400,1150378375,3800,3800,3800,3800,0
20240109,193300,1150378375,3800,3800,3800,3800,0
20240109,193200,1150378375,3800,3800,3800,3800,0
20240109,193100,1150378375,3800,3800,3800,3800,0
20240109,193000,1150378375,3800,3800,3800,3800,0
20240109,192900,1150378375,3800,3800,3800,3800,0
20240109,192800,1150378375,3800,3800,3800,3800,0
20240109,192700,1150378375,3800,3800,3800,3800,0
20240109,192600,1150378375,3800,3800,3800,3800,0
20240109,192500,1150378375,3800,3800,3800,3800,0
20240109,192400,1150378375,3800,3800,3800,3800,0
20240109,192300,1150378375,3800,3800,3800,3800,0
20240109,192200,1150378375,3800,3800,3800,3800,0
20240109,192100,1150378375,3800,3800,3800,3800,0
20240109,192000,1150378375,3800,3800,3800,3800,0
20240109,191900,1150378375,3800,3800,3800,3800,0
20240109,191800,1150378375,3800,3800,3800,3800,0
20240109,191700,1150378375,3800,3800,3800,3800,0
20240109,191600,1150378375,3800,3800,3800,3800,0
20240109,191500,1150378375,3800,3800,3800,3800,0
20240109,191400,1150378375,3800,3800,3800,3800,2998
20240109,191300,1150378375,3800,3800,3800,3800,0
20240109,191200,1150378375,3800,3800,3800,3800,0
20240109,191100,1150378375,3800,3800,3800,3800,0
20240109,191000,1150378375,3800,3800,3800,3800,0
20240109,190900,1150378375,3800,3800,3800,3800,0
20240109,190800,1150378375,3800,3800,3800,3800,0
20240109,190700,1150378375,3800,3800,3800,3800,0
20240109,190600,1150378375,3800,3800,3800,3800,0
20240109,190500,1150378375,3800,3800,3800,3800,0
20240109,190400,1150378375,3800,3800,3800,3800,0
20240109,190300,1150378375,3800,3800,3800,3800,0
20240109,190200,1150378375,3800,3800,3800,3800,0
20240109,190100,1150378375,3800,3800,3800,3800,0
20240109,190000,1150378375,3800,3800,3800,3800,0
20240109,185900,1150378375,3800,3800,3800,3800,0
20240109,185800,1150378375,3800,3800,3800,3800,0
20240109,185700,1150378375,3800,3800,3800,3800,0
20240109,185600,1150378375,3800,3800,3800,3800,0
20240109,185500,1150378375,3800,3800,3800,3800,0
20240109,185400,1150378375,3800,3800,3800,3800,0
20240109,185300,1150378375,3800,3800,3800,3800,0
20240109,185200,1150378375,3800,3800,3800,3800,0
20240109,185100,1150378375,3800,3800,3800,3800,0
20240109,185000,1150378375,3800,3800,3800,3800,0
20240109,184900,1150378375,3800,3800,3800,3800,0
20240109,184800,1150378375,3800,3800,3800,3800,0
20240109,184700,1150378375,3800,3800,3800,3800,0
20240109,184600,1150378375,3800,3800,3800,3800,0
20240109,184500,1150378375,3800,3800,3800,3800,0
20240109,184400,1150378375,3800,3800,3800,3800,2998
20240109,184300,1150378375,3800,3800,3800,3800,0
20240109,184200,1150378375,3800,3800,3800,3800,0
20240109,184100,1150378375,3800,3800,3800,3800,0
20240109,184000,1150378375,3800,3800,3800,3800,0
20240109,183900,1150378375,3800,3800,3800,3800,0
20240109,183800,1150378375,3800,3800,3800,3800,0
20240109,183700,1150378375,3800,3800,3800,3800,0
20240109,183600,1150378375,3800,3800,3800,3800,0
20240109,183500,1150378375,3800,3800,3800,3800,0
20240109,183400,1150378375,3800,3800,3800,3800,0
20240109,183300,1150378375,3800,3800,3800,3800,0
20240109,183200,1150378375,3800,3800,3800,3800,0
20240109,183100,1150378375,3800,3800,3800,3800,0
20240109,183000,1150378375,3800,3800,3800,3800,0
20240109,182900,1150378375,3800,3800,3800,3800,0
20240109,182800,1150378375,3800,3800,3800,3800,0
20240109,182700,1150378375,3800,3800,3800,3800,0
20240109,182600,1150378375,3800,3800,3800,3800,0
20240109,182500,1150378375,3800,3800,3800,3800,0
20240109,182400,1150378375,3800,3800,3800,3800,0
20240109,182300,1150378375,3800,3800,3800,3800,0
20240109,182200,1150378375,3800,3800,3800,3800,0
20240109,182100,1150378375,3800,3800,3800,3800,0
20240109,182000,1150378375,3800,3800,3800,3800,0
20240109,181900,1150378375,3800,3800,3800,3800,0
20240109,181800,1150378375,3800,3800,3800,3800,0
20240109,181700,1150378375,3800,3800,3800,3800,0
20240109,181600,1150378375,3800,3800,3800,3800,0
20240109,181500,1150378375,3800,3800,3800,3800,0
20240109,181400,1150378375,3800,3800,3800,3800,2998
20240109,181300,1150378375,3800,3800,3800,3800,0
20240109,181200,1150378375,3800,3800,3800,3800,0
20240109,181100,1150378375,3800,3800,3800,3800,0
20240109,181000,1150378375,3800,3800,3800,3800,0
20240109,180900,1150378375,3800,3800,3800,3800,0
20240109,180800,1150378375,3800,3800,3800,3800,0
20240109,180700,1150378375,3800,3800,3800,3800,0
20240109,180600,1150378375,3800,3800,3800,3800,0
20240109,180500,1150378375,3800,3800,3800,3800,0
20240109,180400,1150378375,3800,3800,3800,3800,0
20240109,180300,1150378375,3800,3800,3800,3800,0
20240109,180200,1150378375,3800,3800,3800,3800,0
20240109,180100,1150378375,3800,3800,3800,3800,0
20240109,180000,1150378375,3800,3800,3800,3800,0
20240109,175900,1150378375,3800,3800,3800,3800,0
20240109,175800,1150378375,3800,3800,3800,3800,0
20240109,175700,1150378375,3800,3800,3800,3800,0
20240109,175600,1150378375,3800,3800,3800,3800,0
20240109,175500,1150378375,3800,3800,3800,3800,0
20240109,175400,1150378375,3800,3800,3800,3800,0
20240109,175300,1150378375,3800,3800,3800,3800,0
20240109,175200,1150378375,3800,3800,3800,3800,0
20240109,175100,1150378375,3800,3800,3800,3800,0
20240109,175000,1150378375,3800,3800,3800,3800,0
20240109,174900,1150378375,3800,3800,3800,3800,0
20240109,174800,1150378375,3800,3800,3800,3800,0
20240109,174700,1150378375,3800,3800,3800,3800,0
20240109,174600,1150378375,3800,3800,3800,3800,0
20240109,174500,1150378375,3800,3800,3800,3800,0
20240109,174400,1150378375,3800,3800,3800,3800,2998
20240109,174300,1150378375,3800,3800,3800,3800,0
20240109,174200,1150378375,3800,3800,3800,3800,0
20240109,174100,1150378375,3800,3800,3800,3800,0
20240109,174000,1150378375,3800,3800,3800,3800,0
20240109,173900,1150378375,3800,3800,3800,3800,0
20240109,173800,1150378375,3800,3800,3800,3800,0
20240109,173700,1150378375,3800,3800,3800,3800,0
20240109,173600,1150378375,3800,3800,3800,3800,0
20240109,173500,1150378375,3800,3800,3800,3800,0
20240109,173400,1150378375,3800,3800,3800,3800,0
20240109,173300,1150378375,3800,3800,3800,3800,0
20240109,173200,1150378375,3800,3800,3800,3800,0
20240109,173100,1150378375,3800,3800,3800,3800,0
20240109,173000,1150378375,3800,3800,3800,3800,0
20240109,172900,1150378375,3800,3800,3800,3800,0
20240109,172800,1150378375,3800,3800,3800,3800,0
20240109,172700,1150378375,3800,3800,3800,3800,0
20240109,172600,1150378375,3800,3800,3800,3800,0
20240109,172500,1150378375,3800,3800,3800,3800,0
20240109,172400,1150378375,3800,3800,3800,3800,0
20240109,172300,1150378375,3800,3800,3800,3800,0
20240109,172200,1150378375,3800,3800,3800,3800,0
20240109,172100,1150378375,3800,3800,3800,3800,0
20240109,172000,1150378375,3800,3800,3800,3800,0
20240109,171900,1150378375,3800,3800,3800,3800,0
20240109,171800,1150378375,3800,3800,3800,3800,0
20240109,171700,1150378375,3800,3800,3800,3800,0
20240109,171600,1150378375,3800,3800,3800,3800,0
20240109,171500,1150378375,3800,3800,3800,3800,0
20240109,171400,1150378375,3800,3800,3800,3800,2998
20240109,171300,1150378375,3800,3800,3800,3800,0
20240109,171200,1150378375,3800,3800,3800,3800,0
20240109,171100,1150378375,3800,3800,3800,3800,0
20240109,171000,1150378375,3800,3800,3800,3800,0
20240109,170900,1150378375,3800,3800,3800,3800,0
20240109,170800,1150378375,3800,3800,3800,3800,0
20240109,170700,1150378375,3800,3800,3800,3800,0
20240109,170600,1150378375,3800,3800,3800,3800,0
20240109,170500,1150378375,3800,3800,3800,3800,0
20240109,170400,1150378375,3800,3800,3800,3800,0
20240109,170300,1150378375,3800,3800,3800,3800,0
20240109,170200,1150378375,3800,3800,3800,3800,0
20240109,170100,1150378375,3800,3800,3800,3800,0
20240109,170000,1150378375,3800,3800,3800,3800,0
20240109,165900,1150378375,3800,3800,3800,3800,0
20240109,165800,1150378375,3800,3800,3800,3800,0
20240109,165700,1150378375,3800,3800,3800,3800,0
20240109,165600,1150378375,3800,3800,3800,3800,0
20240109,165500,1150378375,3800,3800,3800,3800,0
20240109,165400,1150378375,3800,3800,3800,3800,0
20240109,165300,1150378375,3800,3800,3800,3800,0
20240109,165200,1150378375,3800,3800,3800,3800,0
20240109,165100,1150378375,3800,3800,3800,3800,0
20240109,165000,1150378375,3800,3800,3800,3800,0
20240109,164900,1150378375,3800,3800,3800,3800,0
20240109,164800,1150378375,3800,3800,3800,3800,0
20240109,164700,1150378375,3800,3800,3800,3800,0
20240109,164600,1150378375,3800,3800,3800,3800,0
20240109,164500,1150378375,3800,3800,3800,3800,0
20240109,164400,1150378375,3800,3800,3800,3800,2998
20240109,164300,1150378375,3800,3800,3800,3800,0
20240109,164200,1150378375,3800,3800,3800,3800,0
20240109,164100,1150378375,3800,3800,3800,3800,0
20240109,164000,1150378375,3800,3800,3800,3800,0
20240109,163900,1150378375,3800,3800,3800,3800,0
20240109,163800,1150378375,3800,3800,3800,3800,0
20240109,163700,1150378375,3800,3800,3800,3800,0
20240109,163600,1150378375,3800,3800,3800,3800,0
20240109,163500,1150378375,3800,3800,3800,3800,0
20240109,163400,1150378375,3800,3800,3800,3800,0
20240109,163300,1150378375,3800,3800,3800,3800,0
20240109,163200,1150378375,3800,3800,3800,3800,0
20240109,163100,1150378375,3800,3800,3800,3800,0
20240109,163000,1150378375,3800,3800,3800,3800,0
20240109,162900,1150378375,3800,3800,3800,3800,0
20240109,162800,1150378375,3800,3800,3800,3800,0
20240109,162700,1150378375,3800,3800,3800,3800,0
20240109,162600,1150378375,3800,3800,3800,3800,0
20240109,162500,1150378375,3800,3800,3800,3800,0
20240109,162400,1150378375,3800,3800,3800,3800,0
20240109,162300,1150378375,3800,3800,3800,3800,0
20240109,162200,1150378375,3800,3800,3800,3800,0
20240109,162100,1150378375,3800,3800,3800,3800,0
20240109,162000,1150378375,3800,3800,3800,3800,0
20240109,161900,1150378375,3800,3800,3800,3800,0
20240109,161800,1150378375,3800,3800,3800,3800,0
20240109,161700,1150378375,3800,3800,3800,3800,0
20240109,161600,1150378375,3800,3800,3800,3800,0
20240109,161500,1150378375,3800,3800,3800,3800,0
20240109,161400,1150378375,3800,3800,3800,3800,2998
20240109,161300,1150378375,3800,3800,3800,3800,0
20240109,161200,1150378375,3800,3800,3800,3800,0
20240109,161100,1150378375,3800,3800,3800,3800,0
20240109,161000,1150378375,3800,3800,3800,3800,0
20240109,160900,1150378375,3800,3800,3800,3800,0
20240109,160800,1150378375,3800,3800,3800,3800,0
20240109,160700,1150378375,3800,3800,3800,3800,0
20240109,160600,1150378375,3800,3800,3800,3800,0
20240109,160500,1150378375,3800,3800,3800,3800,0
20240109,160400,1150378375,3800,3800,3800,3800,0
20240109,160300,1150378375,3800,3800,3800,3800,0
20240109,160200,1150378375,3800,3800,3800,3800,0
20240109,160100,1150378375,3800,3800,3800,3800,0
20240109,160000,1150378375,3800,3800,3800,3800,0
20240109,155900,1150378375,3800,3800,3800,3800,0
20240109,155800,1150378375,3800,3800,3800,3800,0
20240109,155700,1150378375,3800,3800,3800,3800,0
20240109,155600,1150378375,3800,3800,3800,3800,0
20240109,155500,1150378375,3800,3800,3800,3800,0
20240109,155400,1150378375,3800,3800,3800,3800,0
20240109,155300,1150378375,3800,3800,3800,3800,0
20240109,155200,1150378375,3800,3800,3800,3800,0
20240109,155100,1150378375,3800,3800,3800,3800,0
20240109,155000,1150378375,3800,3800,3800,3800,0
20240109,154900,1150378375,3800,3800,3800,3800,0
20240109,154800,1150378375,3800,3800,3800,3800,0
20240109,154700,1150378375,3800,3800,3800,3800,0
20240109,154600,1150378375,3800,3800,3800,3800,0
20240109,154500,1150378375,3800,3800,3800,3800,0
20240109,154400,1150378375,3800,3800,3800,3800,2998
20240109,154300,1150378375,3800,3800,3800,3800,0
20240109,154200,1150378375,3800,3800,3800,3800,0
20240109,154100,1150378375,3800,3800,3800,3800,0
20240109,154000,1150378375,3800,3800,3800,3800,0
20240109,153900,1150378375,3800,3800,3800,3800,0
20240109,153800,1150378375,3800,3800,3800,3800,0
20240109,153700,1150378375,3800,3800,3800,3800,0
20240109,153600,1150378375,3800,3800,3800,3800,0
20240109,153500,1150378375,3800,3800,3800,3800,0
20240109,153400,1150378375,3800,3800,3800,3800,0
20240109,153300,1150378375,3800,3800,3800,3800,0
20240109,153200,1150378375,3800,3800,3800,3800,0
20240109,153100,1150378375,3800,3800,3800,3800,0
20240109,153000,1150378375,3800,3800,3800,3800,2998
20240109,152900,1138985975,3800,3800,3800,3800,0
20240109,152800,1138985975,3800,3800,3800,3800,0
20240109,152700,1138985975,3800,3800,3800,3800,0
20240109,152600,1138985975,3800,3800,3800,3800,0
20240109,152500,1138985975,3800,3800,3800,3800,0
20240109,152400,1138985975,3800,3800,3800,3800,0
20240109,152300,1138985975,3800,3800,3800,3800,0
20240109,152200,1138985975,3800,3800,3800,3800,0
20240109,152100,1138985975,3800,3800,3800,3800,0
20240109,152000,1138985975,3800,3800,3800,3800,0
20240109,151900,1138985975,3800,3795,3800,3790,1050
20240109,151800,1134996200,3800,3780,3800,3780,1041
20240109,151700,1131043545,3790,3790,3790,3790,80
20240109,151600,1130740345,3800,3800,3800,3800,0
20240109,151500,1130740345,3800,3790,3800,3790,5
20240109,151400,1130721370,3780,3800,3800,3780,40
20240109,151300,1130570090,3800,3800,3800,3800,4
20240109,151200,1130554890,3805,3805,3805,3805,45
20240109,151100,1130383665,3815,3810,3815,3810,80
20240109,151000,1130078810,3815,3780,3815,3780,506
20240109,150900,1128149540,3800,3795,3800,3795,1000
20240109,150800,1124349630,3800,3800,3800,3795,483
20240109,150700,1122514260,3800,3800,3800,3800,15
20240109,150600,1122457260,3780,3780,3780,3780,327
20240109,150500,1121221200,3780,3775,3815,3775,200
20240109,150400,1120462355,3775,3775,3775,3775,748
20240109,150300,1117638655,3805,3805,3805,3805,0
20240109,150200,1117638655,3805,3795,3805,3795,858
20240109,150100,1114374685,3805,3805,3805,3805,0
20240109,150000,1114374685,3805,3805,3805,3805,200
20240109,145900,1113613685,3805,3805,3805,3805,1
20240109,145800,1113609880,3790,3795,3795,3790,27
20240109,145700,1113507545,3775,3775,3775,3775,26
20240109,145600,1113409395,3800,3795,3800,3795,3
20240109,145500,1113398000,3800,3800,3800,3800,0
20240109,145400,1113398000,3800,3800,3800,3800,100
20240109,145300,1113018000,3800,3800,3800,3800,1
20240109,145200,1113014200,3770,3770,3770,3770,0
20240109,145100,1113014200,3770,3770,3770,3770,0
20240109,145000,1113014200,3770,3775,3800,3770,148
20240109,144900,1112455085,3800,3795,3800,3795,300
20240109,144800,1111316470,3805,3805,3805,3805,0
20240109,144700,1111316470,3805,3805,3805,3805,0
20240109,144600,1111316470,3805,3805,3805,3805,2
20240109,144500,1111308860,3805,3805,3805,3805,352
20240109,144400,1109969500,3805,3805,3805,3805,1
20240109,144300,1109965695,3805,3805,3805,3805,0
20240109,144200,1109965695,3805,3805,3805,3805,0
20240109,144100,1109965695,3805,3805,3805,3805,1310
20240109,144000,1104981145,3805,3820,3820,3805,2082
20240109,143900,1097057810,3805,3805,3805,3805,0
20240109,143800,1097057810,3805,3805,3805,3805,0
20240109,143700,1097057810,3805,3805,3805,3805,0
20240109,143600,1097057810,3805,3805,3805,3805,0
20240109,143500,1097057810,3805,3805,3805,3805,0
20240109,143400,1097057810,3805,3805,3805,3805,0
20240109,143300,1097057810,3805,3805,3805,3805,70
20240109,143200,1096791460,3805,3805,3805,3805,1
20240109,143100,1096787655,3765,3765,3765,3765,0
20240109,143000,1096787655,3765,3785,3785,3765,13
20240109,142900,1096738610,3790,3790,3790,3790,6
20240109,142800,1096715870,3825,3825,3825,3825,0
20240109,142700,1096715870,3825,3830,3830,3825,1214
20240109,142600,1092071080,3830,3835,3835,3830,152
20240109,142500,1091488420,3835,3825,3835,3825,60
20240109,142400,1091258420,3825,3825,3825,3825,24
20240109,142300,1091166620,3825,3825,3825,3825,1292
20240109,142200,1086224720,3825,3845,3850,3825,2529
20240109,142100,1076526095,3845,3835,3845,3825,968
20240109,142000,1072806575,3820,3800,3820,3800,497
20240109,141900,1070911775,3800,3795,3800,3795,717
20240109,141800,1068189975,3775,3760,3775,3760,1469
20240109,141700,1062652875,3745,3745,3745,3745,0
20240109,141600,1062652875,3745,3745,3745,3745,0
20240109,141500,1062652875,3745,3745,3745,3745,0
20240109,141400,1062652875,3745,3745,3745,3745,0
20240109,141300,1062652875,3745,3745,3745,3745,1
20240109,141200,1062649130,3740,3740,3740,3740,161
20240109,141100,1062046990,3740,3740,3740,3740,1
20240109,141000,1062043250,3740,3740,3740,3740,0
20240109,140900,1062043250,3740,3740,3740,3740,0
20240109,140800,1062043250,3740,3740,3740,3740,0
20240109,140700,1062043250,3740,3740,3740,3740,0
20240109,140600,1062043250,3740,3740,3740,3740,0
20240109,140500,1062043250,3740,3740,3740,3740,1
20240109,140400,1062039510,3735,3740,3740,3735,10
20240109,140300,1062002150,3735,3740,3740,3735,65
20240109,140200,1061759365,3740,3740,3740,3740,0
20240109,140100,1061759365,3740,3755,3755,3740,18
20240109,140000,1061692030,3755,3755,3755,3755,0
20240109,135900,1061692030,3755,3755,3755,3755,0
20240109,135800,1061692030,3755,3755,3755,3755,0
20240109,135700,1061692030,3755,3755,3755,3730,330
20240109,135600,1060459705,3755,3755,3755,3755,7
20240109,135500,1060433420,3755,3755,3755,3755,154
20240109,135400,1059855150,3735,3735,3735,3735,0
20240109,135300,1059855150,3735,3735,3735,3735,0
20240109,135200,1059855150,3735,3735,3735,3735,0
20240109,135100,1059855150,3735,3735,3735,3735,0
20240109,135000,1059855150,3735,3735,3735,3735,0
20240109,134900,1059855150,3735,3735,3735,3735,3
20240109,134800,1059843945,3745,3745,3745,3745,115
20240109,134700,1059413270,3755,3755,3755,3755,0
20240109,134600,1059413270,3755,3755,3755,3755,24
20240109,134500,1059323150,3775,3730,3775,3720,1510
20240109,134400,1053649275,3730,3730,3730,3730,19
20240109,134300,1053578405,3730,3730,3730,3730,1
20240109,134200,1053574675,3715,3715,3715,3715,0
20240109,134100,1053574675,3715,3715,3715,3715,0
20240109,134000,1053574675,3715,3715,3715,3715,0
20240109,133900,1053574675,3715,3715,3715,3715,0
20240109,133800,1053574675,3715,3715,3715,3715,0
20240109,133700,1053574675,3715,3715,3715,3715,0
20240109,133600,1053574675,3715,3715,3715,3715,0
20240109,133500,1053574675,3715,3715,3715,3715,276
20240109,133400,1052549335,3715,3715,3715,3715,0
20240109,133300,1052549335,3715,3715,3715,3715,0
20240109,133200,1052549335,3715,3700,3715,3700,156
20240109,133100,1051970545,3725,3725,3725,3725,1
20240109,133000,1051966820,3695,3720,3720,3695,210
20240109,132900,1051189925,3700,3710,3710,3700,551
20240109,132800,1049150095,3720,3720,3720,3720,0
20240109,132700,1049150095,3720,3720,3720,3720,0
20240109,132600,1049150095,3720,3720,3720,3720,0
20240109,132500,1049150095,3720,3720,3720,3720,901
20240109,132400,1045798375,3735,3735,3735,3735,14
20240109,132300,1045746085,3700,3715,3735,3700,1354
20240109,132200,1040710015,3715,3715,3715,3715,13
20240109,132100,1040661720,3710,3710,3710,3710,0
20240109,132000,1040661720,3710,3710,3710,3710,50
20240109,131900,1040476220,3695,3695,3695,3695,0
20240109,131800,1040476220,3695,3695,3695,3695,0
20240109,131700,1040476220,3695,3695,3715,3695,1045
20240109,131600,1036609955,3685,3685,3685,3685,49
20240109,131500,1036429390,3685,3685,3685,3685,11
20240109,131400,1036388855,3670,3670,3670,3670,0
20240109,131300,1036388855,3670,3670,3670,3670,71
20240109,131200,1036128285,3675,3675,3675,3675,20
20240109,131100,1036054785,3680,3680,3680,3680,3
20240109,131000,1036043745,3675,3675,3675,3675,0
20240109,130900,1036043745,3675,3675,3675,3675,0
20240109,130800,1036043745,3675,3675,3675,3675,0
20240109,130700,1036043745,3675,3675,3675,3675,0
20240109,130600,1036043745,3675,3675,3675,3675,0
20240109,130500,1036043745,3675,3675,3675,3675,0
20240109,130400,1036043745,3675,3675,3675,3675,0
20240109,130300,1036043745,3675,3675,3675,3675,0
20240109,130200,1036043745,3675,3675,3675,3675,0
20240109,130100,1036043745,3675,3675,3675,3675,0
20240109,130000,1036043745,3675,3675,3675,3675,1
20240109,125900,1036040070,3680,3680,3680,3680,2319
20240109,125800,1027506150,3680,3685,3685,3680,32
20240109,125700,1027388290,3680,3680,3680,3680,0
20240109,125600,1027388290,3680,3680,3680,3680,0
20240109,125500,1027388290,3680,3680,3680,3680,0
20240109,125400,1027388290,3680,3680,3680,3680,0
20240109,125300,1027388290,3680,3680,3680,3680,0
20240109,125200,1027388290,3680,3680,3680,3680,37
20240109,125100,1027252130,3680,3685,3685,3680,22
20240109,125000,1027171115,3680,3680,3680,3680,0
20240109,124900,1027171115,3680,3680,3680,3680,0
20240109,124800,1027171115,3680,3680,3680,3680,41
20240109,124700,1027020235,3680,3680,3680,3680,0
20240109,124600,1027020235,3680,3680,3680,3680,5
20240109,124500,1027001835,3680,3680,3680,3680,1
20240109,124400,1026998155,3700,3700,3700,3700,0
20240109,124300,1026998155,3700,3700,3700,3700,0
20240109,124200,1026998155,3700,3700,3700,3700,0
20240109,124100,1026998155,3700,3700,3700,3700,0
20240109,124000,1026998155,3700,3700,3700,3700,217
20240109,123900,1026195255,3700,3700,3700,3700,46
20240109,123800,1026025055,3680,3680,3700,3680,1288
20240109,123700,1021265215,3690,3690,3690,3690,497
20240109,123600,1019431285,3695,3695,3695,3695,128
20240109,123500,1018958325,3695,3695,3695,3695,0
20240109,123400,1018958325,3695,3700,3700,3695,57
20240109,123300,1018747670,3700,3700,3700,3700,101
20240109,123200,1018373970,3710,3710,3710,3710,0
20240109,123100,1018373970,3710,3710,3710,3710,0
20240109,123000,1018373970,3710,3710,3710,3710,0
20240109,122900,1018373970,3710,3710,3710,3710,0
20240109,122800,1018373970,3710,3710,3710,3710,36
20240109,122700,1018240410,3710,3710,3710,3710,0
20240109,122600,1018240410,3710,3710,3710,3710,50
20240109,122500,1018054910,3715,3715,3715,3715,0
20240109,122400,1018054910,3715,3715,3715,3715,0
20240109,122300,1018054910,3715,3715,3715,3715,2
20240109,122200,1018047480,3710,3710,3710,3710,0
20240109,122100,1018047480,3710,3695,3715,3695,97
20240109,122000,1017687655,3695,3695,3695,3695,529
20240109,121900,1015733000,3695,3695,3695,3695,160
20240109,121800,1015141800,3695,3695,3695,3695,0
20240109,121700,1015141800,3695,3695,3695,3695,370
20240109,121600,1013774650,3690,3690,3690,3690,424
20240109,121500,1012210090,3690,3690,3690,3690,0
20240109,121400,1012210090,3690,3705,3705,3690,51
20240109,121300,1012021150,3700,3700,3700,3700,0
20240109,121200,1012021150,3700,3710,3710,3700,193
20240109,121100,1011306610,3710,3705,3710,3705,302
20240109,121000,1010186460,3700,3685,3700,3685,895
20240109,120900,1006883395,3685,3685,3685,3685,48
20240109,120800,1006706515,3680,3675,3680,3675,424
20240109,120700,1005147425,3680,3680,3680,3680,1
20240109,120600,1005143745,3680,3680,3680,3680,0
20240109,120500,1005143745,3680,3640,3680,3640,3134
20240109,120400,993697075,3640,3640,3645,3640,167
20240109,120300,993088840,3625,3625,3625,3625,26
20240109,120200,992994590,3625,3630,3630,3625,400
20240109,120100,991543445,3630,3630,3630,3630,100
20240109,120000,991180445,3630,3630,3630,3630,0
20240109,115900,991180445,3630,3645,3645,3630,83
20240109,115800,990878210,3645,3645,3645,3645,0
20240109,115700,990878210,3645,3640,3645,3640,100
20240109,115600,990513735,3645,3645,3645,3645,31
20240109,115500,990400740,3645,3650,3650,3645,53
20240109,115400,990207540,3625,3625,3625,3625,0
20240109,115300,990207540,3625,3625,3625,3625,285
20240109,115200,989174415,3625,3645,3645,3625,228
20240109,115100,988346495,3690,3690,3690,3690,0
20240109,115000,988346495,3690,3630,3690,3630,5905
20240109,114900,966583370,3630,3630,3630,3630,50
20240109,114800,966401870,3640,3610,3640,3610,1969
20240109,114700,959278855,3610,3590,3610,3590,678
20240109,114600,956844395,3590,3555,3590,3525,3356
20240109,114500,944914270,3555,3605,3655,3550,5832
20240109,114400,924039120,3605,3640,3670,3605,3078
20240109,114300,912867035,3645,3660,3660,3640,2926
20240109,114200,902181845,3655,3700,3700,3650,2349
20240109,114100,893558860,3695,3695,3695,3695,100
20240109,114000,893189360,3700,3700,3700,3700,131
20240109,113900,892704660,3700,3700,3700,3700,2000
20240109,113800,885304660,3705,3715,3715,3700,1700
20240109,113700,878999480,3715,3715,3715,3715,0
20240109,113600,878999480,3715,3715,3715,3715,29
20240109,113500,878891745,3715,3730,3730,3715,807
20240109,113400,875885845,3740,3745,3745,3740,978
20240109,113300,872228105,3745,3750,3750,3745,681
20240109,113200,869674860,3760,3760,3760,3760,0
20240109,113100,869674860,3760,3760,3760,3760,0
20240109,113000,869674860,3760,3760,3760,3760,229
20240109,112900,868813820,3760,3760,3760,3760,0
20240109,112800,868813820,3760,3760,3760,3760,1
20240109,112700,868810060,3760,3760,3760,3760,1
20240109,112600,868806300,3760,3760,3760,3760,6
20240109,112500,868783740,3750,3750,3750,3750,0
20240109,112400,868783740,3750,3750,3750,3750,0
20240109,112300,868783740,3750,3750,3750,3750,309
20240109,112200,867624990,3750,3750,3750,3750,0
20240109,112100,867624990,3750,3750,3750,3750,0
20240109,112000,867624990,3750,3750,3750,3750,0
20240109,111900,867624990,3750,3750,3750,3750,0
20240109,111800,867624990,3750,3750,3750,3750,0
20240109,111700,867624990,3750,3750,3750,3750,292
20240109,111600,866529990,3750,3750,3750,3750,0
20240109,111500,866529990,3750,3750,3750,3750,0
20240109,111400,866529990,3750,3750,3750,3750,980
20240109,111300,862854990,3750,3750,3750,3750,0
20240109,111200,862854990,3750,3750,3750,3750,50
20240109,111100,862667490,3760,3755,3760,3755,564
20240109,111000,860548515,3755,3755,3755,3755,490
20240109,110900,858708565,3760,3770,3770,3760,55
20240109,110800,858501255,3770,3770,3770,3770,0
20240109,110700,858501255,3770,3750,3770,3750,501
20240109,110600,856622485,3750,3750,3750,3750,150
20240109,110500,856059985,3750,3750,3750,3750,190
20240109,110400,855347485,3750,3750,3750,3750,89
20240109,110300,855013735,3740,3750,3750,3740,1586
20240109,110200,849069495,3750,3750,3750,3750,1
20240109,110100,849065745,3750,3770,3770,3750,825
20240109,110000,845962330,3770,3790,3790,3770,1511
20240109,105900,840249835,3790,3815,3815,3790,2769
20240109,105800,829722330,3810,3820,3820,3810,1855
20240109,105700,822646105,3820,3820,3820,3820,0
20240109,105600,822646105,3820,3820,3820,3820,0
20240109,105500,822646105,3820,3840,3840,3820,332
20240109,105400,821376260,3825,3825,3825,3825,0
20240109,105300,821376260,3825,3825,3825,3825,0
20240109,105200,821376260,3825,3825,3825,3825,0
20240109,105100,821376260,3825,3825,3825,3825,0
20240109,105000,821376260,3825,3825,3825,3825,0
20240109,104900,821376260,3825,3825,3825,3825,0
20240109,104800,821376260,3825,3825,3825,3825,0
20240109,104700,821376260,3825,3830,3830,3825,2500
20240109,104600,811813510,3815,3815,3815,3815,0
20240109,104500,811813510,3815,3815,3815,3815,0
20240109,104400,811813510,3815,3815,3815,3815,0
20240109,104300,811813510,3815,3815,3815,3815,0
20240109,104200,811813510,3815,3815,3815,3815,0
20240109,104100,811813510,3815,3815,3815,3815,0
20240109,104000,811813510,3815,3815,3815,3815,1
20240109,103900,811809695,3845,3845,3845,3845,29
20240109,103800,811698190,3810,3810,3810,3810,1
20240109,103700,811694380,3850,3850,3850,3850,0
20240109,103600,811694380,3850,3850,3850,3850,25
20240109,103500,811598130,3850,3850,3850,3850,0
20240109,103400,811598130,3850,3840,3850,3840,2500
20240109,103300,801974675,3810,3810,3810,3810,1
20240109,103200,801970865,3850,3850,3850,3850,2
20240109,103100,801963165,3850,3820,3850,3820,70
20240109,103000,801695615,3805,3810,3810,3805,2500
20240109,102900,792180615,3810,3810,3810,3810,10
20240109,102800,792142515,3800,3800,3800,3800,0
20240109,102700,792142515,3800,3800,3800,3800,488
20240109,102600,790288115,3790,3790,3790,3790,0
20240109,102500,790288115,3790,3790,3790,3790,59
20240109,102400,790064505,3790,3800,3800,3790,14737
20240109,102300,734063915,3790,3790,3790,3790,149
20240109,102200,733499205,3800,3800,3800,3800,10
20240109,102100,733461205,3800,3800,3800,3800,16
20240109,102000,733400405,3800,3800,3800,3800,0
20240109,101900,733400405,3800,3800,3800,3800,0
20240109,101800,733400405,3800,3790,3800,3785,145
20240109,101700,732851540,3800,3800,3800,3800,0
20240109,101600,732851540,3800,3785,3800,3785,132
20240109,101500,732350585,3780,3780,3780,3780,0
20240109,101400,732350585,3780,3780,3780,3780,0
20240109,101300,732350585,3780,3780,3780,3780,50
20240109,101200,732161585,3780,3780,3780,3780,100
20240109,101100,731783585,3780,3780,3780,3780,900
20240109,101000,728381585,3800,3800,3800,3800,0
20240109,100900,728381585,3800,3780,3800,3780,901
20240109,100800,724975785,3780,3785,3795,3780,1725
20240109,100700,718451630,3780,3780,3780,3780,0
20240109,100600,718451630,3780,3810,3810,3780,2953
20240109,100500,707222975,3810,3825,3825,3810,782
20240109,100400,704235920,3820,3820,3820,3820,51
20240109,100300,704041100,3820,3820,3820,3820,0
20240109,100200,704041100,3820,3820,3820,3820,10
20240109,100100,704002900,3820,3820,3820,3820,1
20240109,100000,703999080,3820,3820,3820,3820,2
20240109,095900,703991440,3840,3850,3860,3830,4308
20240109,095800,687451730,3860,3850,3860,3850,100
20240109,095700,687066180,3860,3840,3860,3840,122
20240109,095600,686597480,3835,3845,3860,3835,204
20240109,095500,685812295,3830,3815,3830,3815,784
20240109,095400,682813770,3820,3815,3820,3815,200
20240109,095300,682050270,3815,3790,3815,3790,1161
20240109,095200,677631415,3785,3785,3785,3785,0
20240109,095100,677631415,3785,3790,3790,3785,518
20240109,095000,675670135,3770,3770,3770,3770,0
20240109,094900,675670135,3770,3770,3770,3770,307
20240109,094800,674512745,3790,3800,3800,3790,677
20240109,094700,671942975,3810,3800,3810,3800,204
20240109,094600,671165765,3800,3810,3810,3800,220
20240109,094500,670328565,3800,3785,3800,3785,2490
20240109,094400,660878640,3785,3770,3785,3770,2130
20240109,094300,652836350,3775,3770,3775,3770,3
20240109,094200,652825035,3770,3770,3770,3770,416
20240109,094100,651256715,3770,3750,3770,3750,316
20240109,094000,650069590,3750,3740,3750,3740,599
20240109,093900,647827875,3730,3725,3740,3725,37
20240109,093800,647689825,3725,3725,3725,3725,0
20240109,093700,647689825,3725,3725,3725,3725,0
20240109,093600,647689825,3725,3730,3730,3725,199
20240109,093500,646947560,3760,3740,3760,3725,489
20240109,093400,645116185,3745,3740,3745,3740,303
20240109,093300,643982800,3740,3730,3740,3730,1868
20240109,093200,637004870,3730,3715,3730,3715,1317
20240109,093100,632109475,3715,3715,3715,3715,122
20240109,093000,631656245,3715,3700,3715,3700,2551
20240109,092900,622216795,3700,3710,3710,3700,1004
20240109,092800,618497795,3710,3720,3735,3710,6774
20240109,092700,593325630,3720,3740,3740,3715,756
20240109,092600,590514715,3720,3745,3745,3715,3299
20240109,092500,578228590,3735,3735,3735,3735,330
20240109,092400,576996040,3750,3790,3790,3725,4354
20240109,092300,560611855,3790,3780,3790,3775,3326
20240109,092200,548047035,3780,3795,3800,3780,2282
20240109,092100,539382205,3800,3800,3800,3800,1000
20240109,092000,535582205,3800,3775,3800,3775,2863
20240109,091900,524757950,3770,3770,3775,3770,800
20240109,091800,521741940,3770,3820,3820,3760,8515
20240109,091700,489401850,3820,3825,3855,3820,1178
20240109,091600,484898015,3825,3845,3860,3825,193
20240109,091500,484154825,3820,3815,3845,3815,717
20240109,091400,481413820,3815,3805,3845,3805,1126
20240109,091300,477118370,3805,3900,3900,3790,17591
20240109,091200,408805635,3900,3925,3925,3900,10128
20240109,091100,369183685,3925,3935,3935,3915,1871
20240109,091000,361849575,3920,3920,3935,3920,2140
20240109,090900,353457325,3920,3925,3945,3920,7703
20240109,090800,323170610,3935,3925,3940,3920,4348
20240109,090700,306080325,3920,3930,3935,3920,3745
20240109,090600,291381545,3930,3995,3995,3920,14861
20240109,090500,232592680,4050,3945,4070,3940,24319
20240109,090400,135078085,3955,3915,3955,3905,4719
20240109,090300,116542695,3920,3885,3995,3860,11125
20240109,090200,72720395,3885,3885,3890,3860,5505
20240109,090100,51345555,3885,3830,3900,3785,8119
20240109,090000,20101045,3835,3760,3840,3760,5321