stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200200,3753696960,2735,2735,2735,2735,18075
20240105,200100,3753696960,2735,2735,2735,2735,0
20240105,200000,3753696960,2735,2735,2735,2735,0
20240105,195900,3753696960,2735,2735,2735,2735,0
20240105,195800,3753696960,2735,2735,2735,2735,0
20240105,195700,3753696960,2735,2735,2735,2735,0
20240105,195600,3753696960,2735,2735,2735,2735,0
20240105,195500,3753696960,2735,2735,2735,2735,0
20240105,195400,3753696960,2735,2735,2735,2735,0
20240105,195300,3753696960,2735,2735,2735,2735,0
20240105,195200,3753696960,2735,2735,2735,2735,0
20240105,195100,3753696960,2735,2735,2735,2735,0
20240105,195000,3753696960,2735,2735,2735,2735,0
20240105,194900,3753696960,2735,2735,2735,2735,0
20240105,194800,3753696960,2735,2735,2735,2735,0
20240105,194700,3753696960,2735,2735,2735,2735,0
20240105,194600,3753696960,2735,2735,2735,2735,0
20240105,194500,3753696960,2735,2735,2735,2735,0
20240105,194400,3753696960,2735,2735,2735,2735,0
20240105,194300,3753696960,2735,2735,2735,2735,0
20240105,194200,3753696960,2735,2735,2735,2735,0
20240105,194100,3753696960,2735,2735,2735,2735,0
20240105,194000,3753696960,2735,2735,2735,2735,0
20240105,193900,3753696960,2735,2735,2735,2735,0
20240105,193800,3753696960,2735,2735,2735,2735,0
20240105,193700,3753696960,2735,2735,2735,2735,0
20240105,193600,3753696960,2735,2735,2735,2735,0
20240105,193500,3753696960,2735,2735,2735,2735,0
20240105,193400,3753696960,2735,2735,2735,2735,0
20240105,193300,3753696960,2735,2735,2735,2735,0
20240105,193200,3753696960,2735,2735,2735,2735,18075
20240105,193100,3753696960,2735,2735,2735,2735,0
20240105,193000,3753696960,2735,2735,2735,2735,0
20240105,192900,3753696960,2735,2735,2735,2735,0
20240105,192800,3753696960,2735,2735,2735,2735,0
20240105,192700,3753696960,2735,2735,2735,2735,0
20240105,192600,3753696960,2735,2735,2735,2735,0
20240105,192500,3753696960,2735,2735,2735,2735,0
20240105,192400,3753696960,2735,2735,2735,2735,0
20240105,192300,3753696960,2735,2735,2735,2735,0
20240105,192200,3753696960,2735,2735,2735,2735,0
20240105,192100,3753696960,2735,2735,2735,2735,0
20240105,192000,3753696960,2735,2735,2735,2735,0
20240105,191900,3753696960,2735,2735,2735,2735,0
20240105,191800,3753696960,2735,2735,2735,2735,0
20240105,191700,3753696960,2735,2735,2735,2735,0
20240105,191600,3753696960,2735,2735,2735,2735,0
20240105,191500,3753696960,2735,2735,2735,2735,0
20240105,191400,3753696960,2735,2735,2735,2735,0
20240105,191300,3753696960,2735,2735,2735,2735,0
20240105,191200,3753696960,2735,2735,2735,2735,0
20240105,191100,3753696960,2735,2735,2735,2735,0
20240105,191000,3753696960,2735,2735,2735,2735,0
20240105,190900,3753696960,2735,2735,2735,2735,0
20240105,190800,3753696960,2735,2735,2735,2735,0
20240105,190700,3753696960,2735,2735,2735,2735,0
20240105,190600,3753696960,2735,2735,2735,2735,0
20240105,190500,3753696960,2735,2735,2735,2735,0
20240105,190400,3753696960,2735,2735,2735,2735,0
20240105,190300,3753696960,2735,2735,2735,2735,0
20240105,190200,3753696960,2735,2735,2735,2735,18075
20240105,190100,3753696960,2735,2735,2735,2735,0
20240105,190000,3753696960,2735,2735,2735,2735,0
20240105,185900,3753696960,2735,2735,2735,2735,0
20240105,185800,3753696960,2735,2735,2735,2735,0
20240105,185700,3753696960,2735,2735,2735,2735,0
20240105,185600,3753696960,2735,2735,2735,2735,0
20240105,185500,3753696960,2735,2735,2735,2735,0
20240105,185400,3753696960,2735,2735,2735,2735,0
20240105,185300,3753696960,2735,2735,2735,2735,0
20240105,185200,3753696960,2735,2735,2735,2735,0
20240105,185100,3753696960,2735,2735,2735,2735,0
20240105,185000,3753696960,2735,2735,2735,2735,0
20240105,184900,3753696960,2735,2735,2735,2735,0
20240105,184800,3753696960,2735,2735,2735,2735,0
20240105,184700,3753696960,2735,2735,2735,2735,0
20240105,184600,3753696960,2735,2735,2735,2735,0
20240105,184500,3753696960,2735,2735,2735,2735,0
20240105,184400,3753696960,2735,2735,2735,2735,0
20240105,184300,3753696960,2735,2735,2735,2735,0
20240105,184200,3753696960,2735,2735,2735,2735,0
20240105,184100,3753696960,2735,2735,2735,2735,0
20240105,184000,3753696960,2735,2735,2735,2735,0
20240105,183900,3753696960,2735,2735,2735,2735,0
20240105,183800,3753696960,2735,2735,2735,2735,0
20240105,183700,3753696960,2735,2735,2735,2735,0
20240105,183600,3753696960,2735,2735,2735,2735,0
20240105,183500,3753696960,2735,2735,2735,2735,0
20240105,183400,3753696960,2735,2735,2735,2735,0
20240105,183300,3753696960,2735,2735,2735,2735,0
20240105,183200,3753696960,2735,2735,2735,2735,18075
20240105,183100,3753696960,2735,2735,2735,2735,0
20240105,183000,3753696960,2735,2735,2735,2735,0
20240105,182900,3753696960,2735,2735,2735,2735,0
20240105,182800,3753696960,2735,2735,2735,2735,0
20240105,182700,3753696960,2735,2735,2735,2735,0
20240105,182600,3753696960,2735,2735,2735,2735,0
20240105,182500,3753696960,2735,2735,2735,2735,0
20240105,182400,3753696960,2735,2735,2735,2735,0
20240105,182300,3753696960,2735,2735,2735,2735,0
20240105,182200,3753696960,2735,2735,2735,2735,0
20240105,182100,3753696960,2735,2735,2735,2735,0
20240105,182000,3753696960,2735,2735,2735,2735,0
20240105,181900,3753696960,2735,2735,2735,2735,0
20240105,181800,3753696960,2735,2735,2735,2735,0
20240105,181700,3753696960,2735,2735,2735,2735,0
20240105,181600,3753696960,2735,2735,2735,2735,0
20240105,181500,3753696960,2735,2735,2735,2735,0
20240105,181400,3753696960,2735,2735,2735,2735,0
20240105,181300,3753696960,2735,2735,2735,2735,0
20240105,181200,3753696960,2735,2735,2735,2735,0
20240105,181100,3753696960,2735,2735,2735,2735,0
20240105,181000,3753696960,2735,2735,2735,2735,0
20240105,180900,3753696960,2735,2735,2735,2735,0
20240105,180800,3753696960,2735,2735,2735,2735,0
20240105,180700,3753696960,2735,2735,2735,2735,0
20240105,180600,3753696960,2735,2735,2735,2735,0
20240105,180500,3753696960,2735,2735,2735,2735,0
20240105,180400,3753696960,2735,2735,2735,2735,0
20240105,180300,3753696960,2735,2735,2735,2735,0
20240105,180200,3753696960,2735,2735,2735,2735,18075
20240105,180100,3753696960,2735,2735,2735,2735,0
20240105,180000,3753696960,2735,2735,2735,2735,0
20240105,175900,3753696960,2735,2735,2735,2735,0
20240105,175800,3753696960,2735,2735,2735,2735,0
20240105,175700,3753696960,2735,2735,2735,2735,0
20240105,175600,3753696960,2735,2735,2735,2735,0
20240105,175500,3753696960,2735,2735,2735,2735,0
20240105,175400,3753696960,2735,2735,2735,2735,0
20240105,175300,3753696960,2735,2735,2735,2735,0
20240105,175200,3753696960,2735,2735,2735,2735,0
20240105,175100,3753696960,2735,2735,2735,2735,0
20240105,175000,3753696960,2735,2735,2735,2735,0
20240105,174900,3753696960,2735,2735,2735,2735,0
20240105,174800,3753696960,2735,2735,2735,2735,0
20240105,174700,3753696960,2735,2735,2735,2735,0
20240105,174600,3753696960,2735,2735,2735,2735,0
20240105,174500,3753696960,2735,2735,2735,2735,0
20240105,174400,3753696960,2735,2735,2735,2735,0
20240105,174300,3753696960,2735,2735,2735,2735,0
20240105,174200,3753696960,2735,2735,2735,2735,0
20240105,174100,3753696960,2735,2735,2735,2735,0
20240105,174000,3753696960,2735,2735,2735,2735,0
20240105,173900,3753696960,2735,2735,2735,2735,0
20240105,173800,3753696960,2735,2735,2735,2735,0
20240105,173700,3753696960,2735,2735,2735,2735,0
20240105,173600,3753696960,2735,2735,2735,2735,0
20240105,173500,3753696960,2735,2735,2735,2735,0
20240105,173400,3753696960,2735,2735,2735,2735,0
20240105,173300,3753696960,2735,2735,2735,2735,0
20240105,173200,3753696960,2735,2735,2735,2735,18075
20240105,173100,3753696960,2735,2735,2735,2735,0
20240105,173000,3753696960,2735,2735,2735,2735,0
20240105,172900,3753696960,2735,2735,2735,2735,0
20240105,172800,3753696960,2735,2735,2735,2735,0
20240105,172700,3753696960,2735,2735,2735,2735,0
20240105,172600,3753696960,2735,2735,2735,2735,0
20240105,172500,3753696960,2735,2735,2735,2735,0
20240105,172400,3753696960,2735,2735,2735,2735,0
20240105,172300,3753696960,2735,2735,2735,2735,0
20240105,172200,3753696960,2735,2735,2735,2735,0
20240105,172100,3753696960,2735,2735,2735,2735,0
20240105,172000,3753696960,2735,2735,2735,2735,0
20240105,171900,3753696960,2735,2735,2735,2735,0
20240105,171800,3753696960,2735,2735,2735,2735,0
20240105,171700,3753696960,2735,2735,2735,2735,0
20240105,171600,3753696960,2735,2735,2735,2735,0
20240105,171500,3753696960,2735,2735,2735,2735,0
20240105,171400,3753696960,2735,2735,2735,2735,0
20240105,171300,3753696960,2735,2735,2735,2735,0
20240105,171200,3753696960,2735,2735,2735,2735,0
20240105,171100,3753696960,2735,2735,2735,2735,0
20240105,171000,3753696960,2735,2735,2735,2735,0
20240105,170900,3753696960,2735,2735,2735,2735,0
20240105,170800,3753696960,2735,2735,2735,2735,0
20240105,170700,3753696960,2735,2735,2735,2735,0
20240105,170600,3753696960,2735,2735,2735,2735,0
20240105,170500,3753696960,2735,2735,2735,2735,0
20240105,170400,3753696960,2735,2735,2735,2735,0
20240105,170300,3753696960,2735,2735,2735,2735,0
20240105,170200,3753696960,2735,2735,2735,2735,18075
20240105,170100,3753696960,2735,2735,2735,2735,0
20240105,170000,3753696960,2735,2735,2735,2735,0
20240105,165900,3753696960,2735,2735,2735,2735,0
20240105,165800,3753696960,2735,2735,2735,2735,0
20240105,165700,3753696960,2735,2735,2735,2735,0
20240105,165600,3753696960,2735,2735,2735,2735,0
20240105,165500,3753696960,2735,2735,2735,2735,0
20240105,165400,3753696960,2735,2735,2735,2735,0
20240105,165300,3753696960,2735,2735,2735,2735,0
20240105,165200,3753696960,2735,2735,2735,2735,0
20240105,165100,3753696960,2735,2735,2735,2735,0
20240105,165000,3753696960,2735,2735,2735,2735,0
20240105,164900,3753696960,2735,2735,2735,2735,0
20240105,164800,3753696960,2735,2735,2735,2735,0
20240105,164700,3753696960,2735,2735,2735,2735,0
20240105,164600,3753696960,2735,2735,2735,2735,0
20240105,164500,3753696960,2735,2735,2735,2735,0
20240105,164400,3753696960,2735,2735,2735,2735,0
20240105,164300,3753696960,2735,2735,2735,2735,0
20240105,164200,3753696960,2735,2735,2735,2735,0
20240105,164100,3753696960,2735,2735,2735,2735,0
20240105,164000,3753696960,2735,2735,2735,2735,0
20240105,163900,3753696960,2735,2735,2735,2735,0
20240105,163800,3753696960,2735,2735,2735,2735,0
20240105,163700,3753696960,2735,2735,2735,2735,0
20240105,163600,3753696960,2735,2735,2735,2735,0
20240105,163500,3753696960,2735,2735,2735,2735,0
20240105,163400,3753696960,2735,2735,2735,2735,0
20240105,163300,3753696960,2735,2735,2735,2735,0
20240105,163200,3753696960,2735,2735,2735,2735,18075
20240105,163100,3753696960,2735,2735,2735,2735,0
20240105,163000,3753696960,2735,2735,2735,2735,0
20240105,162900,3753696960,2735,2735,2735,2735,0
20240105,162800,3753696960,2735,2735,2735,2735,0
20240105,162700,3753696960,2735,2735,2735,2735,0
20240105,162600,3753696960,2735,2735,2735,2735,0
20240105,162500,3753696960,2735,2735,2735,2735,0
20240105,162400,3753696960,2735,2735,2735,2735,0
20240105,162300,3753696960,2735,2735,2735,2735,0
20240105,162200,3753696960,2735,2735,2735,2735,0
20240105,162100,3753696960,2735,2735,2735,2735,0
20240105,162000,3753696960,2735,2735,2735,2735,0
20240105,161900,3753696960,2735,2735,2735,2735,0
20240105,161800,3753696960,2735,2735,2735,2735,0
20240105,161700,3753696960,2735,2735,2735,2735,0
20240105,161600,3753696960,2735,2735,2735,2735,0
20240105,161500,3753696960,2735,2735,2735,2735,0
20240105,161400,3753696960,2735,2735,2735,2735,0
20240105,161300,3753696960,2735,2735,2735,2735,0
20240105,161200,3753696960,2735,2735,2735,2735,0
20240105,161100,3753696960,2735,2735,2735,2735,0
20240105,161000,3753696960,2735,2735,2735,2735,0
20240105,160900,3753696960,2735,2735,2735,2735,0
20240105,160800,3753696960,2735,2735,2735,2735,0
20240105,160700,3753696960,2735,2735,2735,2735,0
20240105,160600,3753696960,2735,2735,2735,2735,0
20240105,160500,3753696960,2735,2735,2735,2735,0
20240105,160400,3753696960,2735,2735,2735,2735,0
20240105,160300,3753696960,2735,2735,2735,2735,0
20240105,160200,3753696960,2735,2735,2735,2735,18075
20240105,160100,3753696960,2735,2735,2735,2735,0
20240105,160000,3753696960,2735,2735,2735,2735,0
20240105,155900,3753696960,2735,2735,2735,2735,0
20240105,155800,3753696960,2735,2735,2735,2735,0
20240105,155700,3753696960,2735,2735,2735,2735,0
20240105,155600,3753696960,2735,2735,2735,2735,0
20240105,155500,3753696960,2735,2735,2735,2735,0
20240105,155400,3753696960,2735,2735,2735,2735,0
20240105,155300,3753696960,2735,2735,2735,2735,0
20240105,155200,3753696960,2735,2735,2735,2735,0
20240105,155100,3753696960,2735,2735,2735,2735,0
20240105,155000,3753696960,2735,2735,2735,2735,0
20240105,154900,3753696960,2735,2735,2735,2735,0
20240105,154800,3753696960,2735,2735,2735,2735,0
20240105,154700,3753696960,2735,2735,2735,2735,0
20240105,154600,3753696960,2735,2735,2735,2735,0
20240105,154500,3753696960,2735,2735,2735,2735,0
20240105,154400,3753696960,2735,2735,2735,2735,0
20240105,154300,3753696960,2735,2735,2735,2735,0
20240105,154200,3753696960,2735,2735,2735,2735,0
20240105,154100,3753696960,2735,2735,2735,2735,0
20240105,154000,3753696960,2735,2735,2735,2735,0
20240105,153900,3753696960,2735,2735,2735,2735,0
20240105,153800,3753696960,2735,2735,2735,2735,0
20240105,153700,3753696960,2735,2735,2735,2735,0
20240105,153600,3753696960,2735,2735,2735,2735,0
20240105,153500,3753696960,2735,2735,2735,2735,0
20240105,153400,3753696960,2735,2735,2735,2735,0
20240105,153300,3753696960,2735,2735,2735,2735,0
20240105,153200,3753696960,2735,2735,2735,2735,18075
20240105,153100,3753696960,2735,2735,2735,2735,0
20240105,153000,3753696960,2735,2735,2735,2735,18075
20240105,152900,3704261835,2740,2740,2740,2740,0
20240105,152800,3704261835,2740,2740,2740,2740,0
20240105,152700,3704261835,2740,2740,2740,2740,0
20240105,152600,3704261835,2740,2740,2740,2740,0
20240105,152500,3704261835,2740,2740,2740,2740,0
20240105,152400,3704261835,2740,2740,2740,2740,0
20240105,152300,3704261835,2740,2740,2740,2740,0
20240105,152200,3704261835,2740,2740,2740,2740,0
20240105,152100,3704261835,2740,2740,2740,2740,0
20240105,152000,3704261835,2740,2740,2740,2740,0
20240105,151900,3704261835,2740,2740,2745,2735,5237
20240105,151800,3689907575,2745,2745,2745,2735,372
20240105,151700,3688887125,2745,2745,2750,2740,2581
20240105,151600,3681804605,2745,2740,2745,2735,1144
20240105,151500,3678674840,2745,2735,2745,2735,1242
20240105,151400,3675273740,2745,2735,2745,2735,1647
20240105,151300,3670765295,2745,2735,2745,2735,1221
20240105,151200,3667421765,2735,2735,2735,2735,10
20240105,151100,3667394415,2745,2745,2745,2735,673
20240105,151000,3665549045,2745,2740,2745,2740,19198
20240105,150900,3612868880,2740,2735,2740,2735,2245
20240105,150800,3606719595,2735,2735,2735,2730,1671
20240105,150700,3602149465,2735,2735,2735,2730,2188
20240105,150600,3596166185,2735,2740,2745,2735,1823
20240105,150500,3591174345,2730,2730,2740,2730,1536
20240105,150400,3586979525,2735,2740,2740,2735,3440
20240105,150300,3577560795,2745,2740,2745,2735,1440
20240105,150200,3573622120,2740,2735,2745,2735,2169
20240105,150100,3567683810,2740,2745,2745,2735,1878
20240105,150000,3562541955,2745,2740,2745,2735,1203
20240105,145900,3559245755,2740,2735,2745,2735,954
20240105,145800,3556636035,2740,2745,2750,2735,2553
20240105,145700,3549644375,2740,2745,2745,2740,8984
20240105,145600,3524997405,2750,2745,2750,2745,3781
20240105,145500,3514606980,2745,2745,2745,2745,620
20240105,145400,3512905080,2745,2740,2745,2740,9927
20240105,145300,3485691170,2740,2740,2740,2735,3318
20240105,145200,3476602890,2740,2735,2740,2735,6059
20240105,145100,3460025610,2735,2730,2735,2730,30
20240105,145000,3459943685,2730,2730,2735,2730,3439
20240105,144900,3450549275,2730,2735,2735,2730,214
20240105,144800,3449964000,2735,2730,2735,2730,2243
20240105,144700,3443834685,2730,2735,2735,2730,1752
20240105,144600,3439045770,2730,2735,2735,2730,770
20240105,144500,3436940290,2730,2735,2735,2730,1189
20240105,144400,3433688405,2730,2730,2735,2730,82
20240105,144300,3433464530,2730,2735,2735,2730,1811
20240105,144200,3428514110,2730,2735,2735,2730,18
20240105,144100,3428464915,2735,2735,2735,2730,2537
20240105,144000,3421527970,2730,2730,2730,2725,5278
20240105,143900,3407121400,2730,2730,2735,2725,1747
20240105,143800,3402351310,2730,2730,2730,2725,490
20240105,143700,3401013860,2730,2730,2730,2725,1399
20240105,143600,3397194840,2730,2725,2730,2725,1024
20240105,143500,3394403970,2730,2730,2730,2725,1447
20240105,143400,3390454660,2730,2725,2735,2725,224
20240105,143300,3389843235,2730,2730,2730,2725,1389
20240105,143200,3386051300,2730,2730,2730,2725,470
20240105,143100,3384770335,2730,2730,2735,2730,1708
20240105,143000,3380107480,2735,2725,2735,2725,961
20240105,142900,3377483985,2730,2735,2735,2730,1236
20240105,142800,3374103535,2730,2735,2735,2730,1499
20240105,142700,3370011260,2735,2740,2740,2735,3286
20240105,142600,3361023550,2740,2735,2740,2735,1551
20240105,142500,3356776405,2735,2740,2740,2735,645
20240105,142400,3355012325,2735,2730,2735,2730,2686
20240105,142300,3347669295,2725,2730,2730,2725,460
20240105,142200,3346414995,2730,2730,2730,2730,3038
20240105,142100,3338121255,2725,2730,2730,2725,767
20240105,142000,3336030555,2725,2730,2735,2725,3819
20240105,141900,3325612330,2730,2730,2730,2725,2178
20240105,141800,3319676410,2735,2725,2735,2720,2518
20240105,141700,3312799095,2725,2725,2730,2725,1297
20240105,141600,3309262270,2725,2720,2725,2720,8618
20240105,141500,3285779720,2720,2725,2725,2720,197
20240105,141400,3285242950,2720,2720,2725,2720,3706
20240105,141300,3275154175,2720,2720,2725,2720,1866
20240105,141200,3270078550,2725,2720,2725,2720,1025
20240105,141100,3267289445,2725,2720,2725,2720,1632
20240105,141000,3262845820,2725,2720,2725,2720,1422
20240105,140900,3258977965,2725,2725,2725,2720,203
20240105,140800,3258424830,2725,2720,2725,2720,31
20240105,140700,3258340505,2720,2725,2725,2720,1187
20240105,140600,3255111855,2720,2720,2725,2720,795
20240105,140500,3252949275,2725,2720,2725,2720,1869
20240105,140400,3247865120,2720,2725,2725,2720,3529
20240105,140300,3238266035,2720,2725,2725,2720,2547
20240105,140200,3231338000,2725,2725,2725,2720,874
20240105,140100,3228959830,2725,2720,2725,2720,534
20240105,140000,3227506795,2725,2725,2725,2720,681
20240105,135900,3225653525,2725,2730,2730,2720,710
20240105,135800,3223721395,2720,2720,2720,2715,20807
20240105,135700,3167151355,2720,2720,2725,2720,18937
20240105,135600,3115594555,2725,2725,2725,2720,5417
20240105,135500,3100834130,2720,2725,2725,2720,2598
20240105,135400,3093761775,2725,2725,2725,2720,11410
20240105,135300,3062720070,2725,2735,2735,2725,17899
20240105,135200,3013926160,2735,2730,2735,2730,1200
20240105,135100,3010649150,2730,2730,2735,2730,1685
20240105,135000,3006049095,2735,2735,2735,2730,331
20240105,134900,3005144125,2735,2735,2735,2735,1
20240105,134800,3005141390,2735,2730,2735,2730,860
20240105,134700,3002792600,2735,2730,2735,2730,9917
20240105,134600,2975716220,2730,2735,2735,2730,1782
20240105,134500,2970848230,2730,2730,2730,2730,2519
20240105,134400,2963971360,2735,2735,2740,2735,820
20240105,134300,2961727760,2740,2740,2740,2735,1209
20240105,134200,2958420135,2740,2735,2740,2735,29
20240105,134100,2958340720,2740,2735,2740,2735,7260
20240105,134000,2938482990,2735,2735,2735,2735,552
20240105,133900,2936973270,2740,2735,2740,2735,25287
20240105,133800,2867812350,2735,2735,2735,2730,1120
20240105,133700,2864754275,2730,2735,2735,2730,703
20240105,133600,2862834375,2735,2730,2735,2730,1124
20240105,133500,2859765350,2735,2735,2735,2730,176
20240105,133400,2859284390,2730,2735,2735,2730,132
20240105,133300,2858923395,2730,2730,2730,2730,3145
20240105,133200,2850337545,2735,2730,2735,2730,1944
20240105,133100,2845023795,2730,2725,2735,2725,721
20240105,133000,2843058865,2725,2735,2735,2725,2940
20240105,132900,2835031740,2730,2735,2735,2730,5077
20240105,132800,2821171280,2735,2735,2735,2730,128
20240105,132700,2820821205,2735,2730,2735,2730,594
20240105,132600,2819198080,2730,2730,2735,2730,415
20240105,132500,2818065125,2735,2735,2735,2730,489
20240105,132400,2816727720,2735,2730,2735,2730,2697
20240105,132300,2809354795,2730,2735,2735,2730,1640
20240105,132200,2804876730,2735,2740,2740,2735,4007
20240105,132100,2793917110,2740,2740,2740,2735,4064
20240105,132000,2782801790,2740,2735,2740,2735,579
20240105,131900,2781216330,2740,2740,2740,2735,1429
20240105,131800,2777302605,2740,2740,2740,2735,7360
20240105,131700,2757170200,2740,2740,2740,2740,3591
20240105,131600,2747330860,2740,2740,2740,2740,1382
20240105,131500,2743544180,2735,2735,2735,2735,747
20240105,131400,2741501135,2735,2740,2740,2735,498
20240105,131300,2740138245,2740,2740,2740,2740,8575
20240105,131200,2716642745,2740,2740,2745,2740,756
20240105,131100,2714571295,2740,2745,2745,2740,1373
20240105,131000,2710804385,2745,2745,2745,2740,2988
20240105,130900,2702615700,2740,2745,2745,2740,961
20240105,130800,2699980950,2745,2740,2745,2740,756
20240105,130700,2697908415,2745,2745,2745,2745,352
20240105,130600,2696942175,2740,2740,2745,2740,1343
20240105,130500,2693262300,2745,2745,2745,2740,217
20240105,130400,2692667635,2745,2745,2745,2740,3281
20240105,130300,2683663140,2750,2750,2750,2745,34
20240105,130200,2683569680,2750,2745,2750,2745,339
20240105,130100,2682638005,2745,2745,2750,2745,666
20240105,130000,2680808930,2745,2755,2755,2745,6441
20240105,125900,2663103710,2750,2750,2755,2750,989
20240105,125800,2660383910,2750,2755,2755,2750,1132
20240105,125700,2657268250,2755,2755,2755,2750,8396
20240105,125600,2634138820,2760,2755,2760,2755,62
20240105,125500,2633967925,2755,2760,2760,2755,225
20240105,125400,2633347065,2760,2760,2760,2755,221
20240105,125300,2632737150,2760,2755,2765,2755,486
20240105,125200,2631395210,2755,2760,2760,2755,500
20240105,125100,2630017230,2760,2765,2765,2760,12768
20240105,125000,2594740265,2770,2775,2780,2765,22284
20240105,124900,2532938935,2780,2780,2780,2775,993
20240105,124800,2530180610,2780,2780,2780,2775,2358
20240105,124700,2523625850,2775,2780,2780,2775,1510
20240105,124600,2519428055,2775,2775,2775,2770,1582
20240105,124500,2515041875,2775,2775,2775,2770,8284
20240105,124400,2492053805,2775,2775,2780,2775,2228
20240105,124300,2485869980,2775,2780,2780,2775,144
20240105,124200,2485469865,2775,2780,2780,2775,2560
20240105,124100,2478355785,2780,2775,2780,2775,4471
20240105,124000,2465948000,2775,2775,2775,2770,2694
20240105,123900,2458472170,2770,2770,2770,2765,3007
20240105,123800,2450142820,2770,2770,2770,2765,2715
20240105,123700,2442624985,2770,2770,2770,2765,829
20240105,123600,2440330180,2770,2770,2770,2765,1904
20240105,123500,2435056145,2770,2765,2770,2765,3320
20240105,123400,2425861695,2770,2770,2770,2770,859
20240105,123300,2423482265,2770,2765,2770,2765,4227
20240105,123200,2411777950,2765,2760,2765,2760,393
20240105,123100,2410691310,2765,2765,2765,2760,13740
20240105,123000,2372719570,2765,2760,2765,2760,608
20240105,122900,2371038995,2760,2760,2765,2760,2254
20240105,122800,2364817950,2760,2765,2765,2760,4958
20240105,122700,2351124745,2765,2765,2765,2760,2148
20240105,122600,2345187660,2760,2760,2765,2760,6851
20240105,122500,2326261940,2760,2755,2765,2755,4466
20240105,122400,2313941310,2755,2725,2755,2725,13787
20240105,122300,2276028480,2725,2735,2750,2725,13103
20240105,122200,2240093500,2735,2735,2735,2735,2
20240105,122100,2240088030,2730,2725,2730,2725,2223
20240105,122000,2234020805,2730,2725,2730,2720,831
20240105,121900,2231758040,2725,2730,2730,2725,25
20240105,121800,2231689890,2730,2725,2730,2725,188
20240105,121700,2231176695,2725,2730,2730,2725,5000
20240105,121600,2217550740,2725,2730,2730,2725,780
20240105,121500,2215424535,2730,2735,2735,2730,6674
20240105,121400,2197186265,2740,2740,2740,2735,1450
20240105,121300,2193218765,2740,2735,2740,2735,5282
20240105,121200,2178747415,2730,2725,2735,2725,2849
20240105,121100,2170970950,2730,2720,2730,2720,1211
20240105,121000,2167671520,2720,2720,2720,2720,1297
20240105,120900,2164143680,2725,2720,2725,2720,2266
20240105,120800,2157979210,2720,2725,2725,2720,3652
20240105,120700,2148044565,2725,2725,2725,2725,670
20240105,120600,2146218815,2725,2725,2725,2720,2140
20240105,120500,2140395190,2720,2725,2725,2720,4222
20240105,120400,2128906690,2725,2725,2725,2725,10660
20240105,120300,2099858190,2725,2730,2730,2725,6288
20240105,120200,2082692305,2730,2735,2735,2730,3353
20240105,120100,2073536850,2735,2735,2735,2735,670
20240105,120000,2071704400,2740,2740,2740,2735,612
20240105,115900,2070029495,2735,2740,2740,2735,3660
20240105,115800,2060016095,2740,2745,2745,2735,1684
20240105,115700,2055408480,2745,2740,2745,2735,3575
20240105,115600,2045628380,2745,2745,2745,2745,231
20240105,115500,2044994285,2745,2745,2745,2740,8480
20240105,115400,2021755525,2745,2740,2745,2740,587
20240105,115300,2020147110,2745,2745,2745,2740,714
20240105,115200,2018188180,2745,2745,2745,2740,3903
20240105,115100,2007493070,2745,2745,2745,2740,817
20240105,115000,2005250465,2745,2745,2745,2740,711
20240105,114900,2003300690,2745,2740,2745,2740,1670
20240105,114800,1998720805,2740,2745,2745,2740,626
20240105,114700,1997002495,2745,2750,2750,2740,308
20240105,114600,1996156585,2745,2740,2750,2740,949
20240105,114500,1993551720,2750,2740,2750,2740,934
20240105,114400,1990991815,2750,2740,2750,2740,989
20240105,114300,1988281010,2745,2745,2745,2740,768
20240105,114200,1986175040,2750,2750,2750,2740,92
20240105,114100,1985922935,2745,2745,2750,2740,362
20240105,114000,1984929270,2750,2745,2750,2740,488
20240105,113900,1983590550,2740,2750,2750,2740,707
20240105,113800,1981652515,2745,2745,2745,2745,2257
20240105,113700,1975457050,2745,2745,2745,2740,672
20240105,113600,1973613925,2745,2750,2750,2740,302
20240105,113500,1972785185,2750,2750,2750,2750,187
20240105,113400,1972270935,2750,2745,2750,2745,4983
20240105,113300,1958589940,2745,2745,2745,2740,3123
20240105,113200,1950020265,2745,2745,2745,2740,1782
20240105,113100,1945131880,2745,2745,2745,2740,439
20240105,113000,1943927395,2745,2740,2745,2740,10564
20240105,112900,1914981045,2745,2750,2750,2740,2909
20240105,112800,1906995050,2750,2755,2755,2745,17171
20240105,112700,1859798725,2755,2750,2755,2750,802
20240105,112600,1857593055,2750,2755,2755,2750,154
20240105,112500,1857168790,2755,2760,2760,2755,2769
20240105,112400,1849536985,2760,2760,2760,2755,654
20240105,112300,1847734495,2760,2760,2760,2760,165
20240105,112200,1847279095,2760,2760,2760,2760,364
20240105,112100,1846274455,2760,2760,2760,2755,794
20240105,112000,1844085250,2760,2760,2760,2760,249
20240105,111900,1843398010,2760,2765,2765,2760,564
20240105,111800,1841840265,2765,2760,2765,2755,431
20240105,111700,1840648635,2770,2760,2770,2760,7347
20240105,111600,1820312970,2760,2755,2760,2755,531
20240105,111500,1818848145,2760,2755,2760,2755,173
20240105,111400,1818370765,2755,2760,2760,2755,2094
20240105,111300,1812600040,2760,2760,2760,2755,550
20240105,111200,1811082870,2760,2760,2760,2755,484
20240105,111100,1809747085,2760,2760,2760,2760,17
20240105,111000,1809700165,2760,2765,2765,2760,627
20240105,110900,1807969620,2765,2765,2770,2760,3761
20240105,110800,1797585435,2765,2765,2770,2765,640
20240105,110700,1795815655,2770,2765,2770,2765,904
20240105,110600,1793314610,2765,2760,2765,2760,603
20240105,110500,1791649075,2770,2770,2770,2760,660
20240105,110400,1789823385,2770,2765,2770,2765,56
20240105,110300,1789668540,2770,2770,2770,2760,5116
20240105,110200,1775524420,2770,2770,2770,2765,581
20240105,110100,1773915055,2770,2765,2770,2765,113
20240105,110000,1773602595,2765,2770,2770,2765,636
20240105,105900,1771841545,2765,2765,2765,2765,1435
20240105,105800,1767873770,2765,2760,2765,2760,763
20240105,105700,1765764225,2765,2750,2765,2750,29879
20240105,105600,1683436830,2755,2755,2755,2755,105
20240105,105500,1683147555,2755,2755,2755,2750,1831
20240105,105400,1678110550,2755,2750,2755,2750,1834
20240105,105300,1673062930,2750,2755,2755,2750,7146
20240105,105200,1653376075,2760,2760,2760,2755,451
20240105,105100,1652133450,2760,2760,2765,2755,476
20240105,105000,1650819260,2765,2765,2765,2760,3389
20240105,104900,1641464150,2760,2765,2765,2760,1975
20240105,104800,1636009775,2765,2765,2770,2760,2357
20240105,104700,1629498130,2765,2765,2765,2765,1186
20240105,104600,1626218840,2765,2765,2770,2760,1844
20240105,104500,1621124120,2770,2765,2770,2765,237
20240105,104400,1620467890,2765,2765,2765,2760,1409
20240105,104300,1616572605,2760,2765,2765,2760,739
20240105,104200,1614529305,2765,2760,2765,2760,673
20240105,104100,1612669550,2765,2770,2770,2760,2039
20240105,104000,1607028315,2770,2770,2770,2770,4
20240105,103900,1607017235,2770,2770,2770,2760,347
20240105,103800,1606056245,2760,2770,2770,2760,6180
20240105,103700,1588997690,2760,2770,2770,2760,1065
20240105,103600,1586050195,2770,2775,2775,2770,553
20240105,103500,1584516935,2775,2770,2775,2760,4014
20240105,103400,1573381080,2775,2755,2775,2755,13057
20240105,103300,1537224965,2755,2755,2760,2755,1293
20240105,103200,1533662405,2760,2755,2760,2755,1481
20240105,103100,1529579345,2755,2755,2755,2755,1154
20240105,103000,1526400075,2755,2755,2755,2750,3379
20240105,102900,1517102430,2755,2755,2760,2755,5241
20240105,102800,1502662270,2755,2760,2765,2755,6051
20240105,102700,1485961125,2765,2760,2765,2760,748
20240105,102600,1483895710,2760,2765,2765,2760,1387
20240105,102500,1480065030,2760,2770,2770,2760,1040
20240105,102400,1477192055,2770,2760,2770,2760,2263
20240105,102300,1470934335,2765,2760,2770,2760,1032
20240105,102200,1468081805,2760,2770,2770,2760,1416
20240105,102100,1464164615,2770,2760,2770,2760,2281
20240105,102000,1457855365,2765,2765,2770,2755,2625
20240105,101900,1450606155,2765,2770,2770,2750,8089
20240105,101800,1428293590,2770,2770,2770,2765,2634
20240105,101700,1420998390,2765,2765,2770,2765,1417
20240105,101600,1417078765,2765,2765,2770,2765,2346
20240105,101500,1410591220,2760,2755,2765,2755,1484
20240105,101400,1406494020,2760,2765,2765,2760,564
20240105,101300,1404935770,2770,2770,2770,2750,15270
20240105,101200,1362913935,2770,2770,2775,2770,4559
20240105,101100,1350283635,2775,2780,2780,2775,508
20240105,101000,1348873495,2775,2770,2775,2770,2619
20240105,100900,1341606890,2775,2775,2775,2770,999
20240105,100800,1338835040,2775,2765,2775,2765,4215
20240105,100700,1327160395,2765,2770,2770,2765,3213
20240105,100600,1318271625,2770,2765,2770,2765,1546
20240105,100500,1313996925,2770,2765,2770,2760,456
20240105,100400,1312735450,2770,2765,2770,2755,2425
20240105,100300,1306039525,2770,2765,2775,2755,5563
20240105,100200,1290632415,2770,2765,2770,2760,1959
20240105,100100,1285220280,2755,2750,2755,2750,1148
20240105,100000,1282057590,2760,2765,2770,2755,12913
20240105,095900,1246431725,2765,2760,2765,2755,7261
20240105,095800,1226426495,2760,2765,2765,2760,728
20240105,095700,1224413705,2760,2765,2765,2760,2947
20240105,095600,1216279980,2760,2770,2770,2760,1301
20240105,095500,1212684040,2770,2770,2770,2760,338
20240105,095400,1211750780,2765,2765,2770,2765,634
20240105,095300,1209997765,2765,2770,2770,2750,5128
20240105,095200,1195883270,2770,2770,2770,2770,2005
20240105,095100,1190329420,2770,2760,2770,2755,3238
20240105,095000,1181396335,2750,2750,2750,2750,35
20240105,094900,1181300085,2750,2770,2770,2750,13507
20240105,094800,1144078445,2770,2770,2770,2760,74
20240105,094700,1143873795,2760,2765,2765,2760,2239
20240105,094600,1137683300,2765,2765,2765,2760,997
20240105,094500,1134930050,2765,2765,2770,2765,4034
20240105,094400,1123772370,2770,2770,2770,2765,173
20240105,094300,1123293320,2770,2775,2775,2765,2257
20240105,094200,1117043365,2775,2780,2780,2775,5793
20240105,094100,1100955455,2780,2775,2780,2775,1080
20240105,094000,1097958300,2775,2770,2775,2770,2919
20240105,093900,1089858425,2775,2780,2780,2770,5086
20240105,093800,1075755925,2780,2785,2785,2775,3640
20240105,093700,1065634075,2780,2785,2785,2770,2707
20240105,093600,1058111580,2770,2785,2785,2770,8129
20240105,093500,1035535135,2785,2785,2790,2775,2226
20240105,093400,1029344640,2785,2790,2790,2780,2072
20240105,093300,1023566310,2790,2790,2795,2780,3801
20240105,093200,1012959490,2790,2760,2790,2760,58930
20240105,093100,849165400,2760,2755,2760,2750,1028
20240105,093000,846333790,2755,2735,2755,2735,2573
20240105,092900,839270660,2740,2735,2740,2735,3856
20240105,092800,828706785,2735,2750,2750,2735,844
20240105,092700,826395575,2750,2750,2755,2730,19654
20240105,092600,772534640,2765,2760,2765,2760,780
20240105,092500,770378705,2760,2755,2760,2750,2119
20240105,092400,764543355,2755,2755,2755,2750,450
20240105,092300,763303800,2760,2760,2770,2755,2217
20240105,092200,757178060,2755,2760,2760,2755,1102
20240105,092100,754141140,2760,2740,2765,2730,13552
20240105,092000,716876735,2740,2725,2740,2715,6623
20240105,091900,698860100,2720,2720,2725,2720,4321
20240105,091800,687106380,2720,2735,2735,2720,22936
20240105,091700,624554140,2740,2755,2760,2735,45417
20240105,091600,499885060,2760,2775,2775,2760,10535
20240105,091500,470781440,2770,2770,2775,2770,4299
20240105,091400,458872040,2770,2760,2775,2760,4063
20240105,091300,447634365,2755,2775,2780,2755,26572
20240105,091200,374111935,2775,2765,2790,2765,12660
20240105,091100,338923210,2780,2760,2780,2760,11074
20240105,091000,308290025,2765,2750,2765,2750,7680
20240105,090900,287099885,2745,2745,2755,2745,5366
20240105,090800,272343815,2750,2745,2765,2745,14278
20240105,090700,233073720,2765,2765,2765,2750,10121
20240105,090600,205190155,2755,2755,2765,2755,6250
20240105,090500,187924585,2755,2760,2760,2750,3728
20240105,090400,177657040,2765,2775,2785,2765,13921
20240105,090300,139085215,2775,2780,2800,2775,8869
20240105,090200,114436575,2780,2755,2825,2750,23241
20240105,090100,49397275,2760,2745,2770,2745,7425
20240105,090000,28943740,2745,2745,2750,2740,10534