stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200300,5849362745,2800,2800,2800,2800,10517
20240108,200200,5849362745,2800,2800,2800,2800,0
20240108,200100,5849362745,2800,2800,2800,2800,0
20240108,200000,5849362745,2800,2800,2800,2800,0
20240108,195900,5849362745,2800,2800,2800,2800,0
20240108,195800,5849362745,2800,2800,2800,2800,0
20240108,195700,5849362745,2800,2800,2800,2800,0
20240108,195600,5849362745,2800,2800,2800,2800,0
20240108,195500,5849362745,2800,2800,2800,2800,0
20240108,195400,5849362745,2800,2800,2800,2800,0
20240108,195300,5849362745,2800,2800,2800,2800,0
20240108,195200,5849362745,2800,2800,2800,2800,0
20240108,195100,5849362745,2800,2800,2800,2800,0
20240108,195000,5849362745,2800,2800,2800,2800,0
20240108,194900,5849362745,2800,2800,2800,2800,0
20240108,194800,5849362745,2800,2800,2800,2800,0
20240108,194700,5849362745,2800,2800,2800,2800,0
20240108,194600,5849362745,2800,2800,2800,2800,0
20240108,194500,5849362745,2800,2800,2800,2800,0
20240108,194400,5849362745,2800,2800,2800,2800,0
20240108,194300,5849362745,2800,2800,2800,2800,0
20240108,194200,5849362745,2800,2800,2800,2800,0
20240108,194100,5849362745,2800,2800,2800,2800,0
20240108,194000,5849362745,2800,2800,2800,2800,0
20240108,193900,5849362745,2800,2800,2800,2800,0
20240108,193800,5849362745,2800,2800,2800,2800,0
20240108,193700,5849362745,2800,2800,2800,2800,0
20240108,193600,5849362745,2800,2800,2800,2800,0
20240108,193500,5849362745,2800,2800,2800,2800,0
20240108,193400,5849362745,2800,2800,2800,2800,0
20240108,193300,5849362745,2800,2800,2800,2800,10517
20240108,193200,5849362745,2800,2800,2800,2800,0
20240108,193100,5849362745,2800,2800,2800,2800,0
20240108,193000,5849362745,2800,2800,2800,2800,0
20240108,192900,5849362745,2800,2800,2800,2800,0
20240108,192800,5849362745,2800,2800,2800,2800,0
20240108,192700,5849362745,2800,2800,2800,2800,0
20240108,192600,5849362745,2800,2800,2800,2800,0
20240108,192500,5849362745,2800,2800,2800,2800,0
20240108,192400,5849362745,2800,2800,2800,2800,0
20240108,192300,5849362745,2800,2800,2800,2800,0
20240108,192200,5849362745,2800,2800,2800,2800,0
20240108,192100,5849362745,2800,2800,2800,2800,0
20240108,192000,5849362745,2800,2800,2800,2800,0
20240108,191900,5849362745,2800,2800,2800,2800,0
20240108,191800,5849362745,2800,2800,2800,2800,0
20240108,191700,5849362745,2800,2800,2800,2800,0
20240108,191600,5849362745,2800,2800,2800,2800,0
20240108,191500,5849362745,2800,2800,2800,2800,0
20240108,191400,5849362745,2800,2800,2800,2800,0
20240108,191300,5849362745,2800,2800,2800,2800,0
20240108,191200,5849362745,2800,2800,2800,2800,0
20240108,191100,5849362745,2800,2800,2800,2800,0
20240108,191000,5849362745,2800,2800,2800,2800,0
20240108,190900,5849362745,2800,2800,2800,2800,0
20240108,190800,5849362745,2800,2800,2800,2800,0
20240108,190700,5849362745,2800,2800,2800,2800,0
20240108,190600,5849362745,2800,2800,2800,2800,0
20240108,190500,5849362745,2800,2800,2800,2800,0
20240108,190400,5849362745,2800,2800,2800,2800,0
20240108,190300,5849362745,2800,2800,2800,2800,10517
20240108,190200,5849362745,2800,2800,2800,2800,0
20240108,190100,5849362745,2800,2800,2800,2800,0
20240108,190000,5849362745,2800,2800,2800,2800,0
20240108,185900,5849362745,2800,2800,2800,2800,0
20240108,185800,5849362745,2800,2800,2800,2800,0
20240108,185700,5849362745,2800,2800,2800,2800,0
20240108,185600,5849362745,2800,2800,2800,2800,0
20240108,185500,5849362745,2800,2800,2800,2800,0
20240108,185400,5849362745,2800,2800,2800,2800,0
20240108,185300,5849362745,2800,2800,2800,2800,0
20240108,185200,5849362745,2800,2800,2800,2800,0
20240108,185100,5849362745,2800,2800,2800,2800,0
20240108,185000,5849362745,2800,2800,2800,2800,0
20240108,184900,5849362745,2800,2800,2800,2800,0
20240108,184800,5849362745,2800,2800,2800,2800,0
20240108,184700,5849362745,2800,2800,2800,2800,0
20240108,184600,5849362745,2800,2800,2800,2800,0
20240108,184500,5849362745,2800,2800,2800,2800,0
20240108,184400,5849362745,2800,2800,2800,2800,0
20240108,184300,5849362745,2800,2800,2800,2800,0
20240108,184200,5849362745,2800,2800,2800,2800,0
20240108,184100,5849362745,2800,2800,2800,2800,0
20240108,184000,5849362745,2800,2800,2800,2800,0
20240108,183900,5849362745,2800,2800,2800,2800,0
20240108,183800,5849362745,2800,2800,2800,2800,0
20240108,183700,5849362745,2800,2800,2800,2800,0
20240108,183600,5849362745,2800,2800,2800,2800,0
20240108,183500,5849362745,2800,2800,2800,2800,0
20240108,183400,5849362745,2800,2800,2800,2800,0
20240108,183300,5849362745,2800,2800,2800,2800,10517
20240108,183200,5849362745,2800,2800,2800,2800,0
20240108,183100,5849362745,2800,2800,2800,2800,0
20240108,183000,5849362745,2800,2800,2800,2800,0
20240108,182900,5849362745,2800,2800,2800,2800,0
20240108,182800,5849362745,2800,2800,2800,2800,0
20240108,182700,5849362745,2800,2800,2800,2800,0
20240108,182600,5849362745,2800,2800,2800,2800,0
20240108,182500,5849362745,2800,2800,2800,2800,0
20240108,182400,5849362745,2800,2800,2800,2800,0
20240108,182300,5849362745,2800,2800,2800,2800,0
20240108,182200,5849362745,2800,2800,2800,2800,0
20240108,182100,5849362745,2800,2800,2800,2800,0
20240108,182000,5849362745,2800,2800,2800,2800,0
20240108,181900,5849362745,2800,2800,2800,2800,0
20240108,181800,5849362745,2800,2800,2800,2800,0
20240108,181700,5849362745,2800,2800,2800,2800,0
20240108,181600,5849362745,2800,2800,2800,2800,0
20240108,181500,5849362745,2800,2800,2800,2800,0
20240108,181400,5849362745,2800,2800,2800,2800,0
20240108,181300,5849362745,2800,2800,2800,2800,0
20240108,181200,5849362745,2800,2800,2800,2800,0
20240108,181100,5849362745,2800,2800,2800,2800,0
20240108,181000,5849362745,2800,2800,2800,2800,0
20240108,180900,5849362745,2800,2800,2800,2800,0
20240108,180800,5849362745,2800,2800,2800,2800,0
20240108,180700,5849362745,2800,2800,2800,2800,0
20240108,180600,5849362745,2800,2800,2800,2800,0
20240108,180500,5849362745,2800,2800,2800,2800,0
20240108,180400,5849362745,2800,2800,2800,2800,0
20240108,180300,5849362745,2800,2800,2800,2800,10517
20240108,180200,5849362745,2800,2800,2800,2800,0
20240108,180100,5849362745,2800,2800,2800,2800,0
20240108,180000,5849362745,2800,2800,2800,2800,0
20240108,175900,5849362745,2800,2800,2800,2800,0
20240108,175800,5849362745,2800,2800,2800,2800,0
20240108,175700,5849362745,2800,2800,2800,2800,0
20240108,175600,5849362745,2800,2800,2800,2800,0
20240108,175500,5849362745,2800,2800,2800,2800,0
20240108,175400,5849362745,2800,2800,2800,2800,0
20240108,175300,5849362745,2800,2800,2800,2800,0
20240108,175200,5849362745,2800,2800,2800,2800,0
20240108,175100,5849362745,2800,2800,2800,2800,0
20240108,175000,5849362745,2800,2800,2800,2800,0
20240108,174900,5849362745,2800,2800,2800,2800,0
20240108,174800,5849362745,2800,2800,2800,2800,0
20240108,174700,5849362745,2800,2800,2800,2800,0
20240108,174600,5849362745,2800,2800,2800,2800,0
20240108,174500,5849362745,2800,2800,2800,2800,0
20240108,174400,5849362745,2800,2800,2800,2800,0
20240108,174300,5849362745,2800,2800,2800,2800,0
20240108,174200,5849362745,2800,2800,2800,2800,0
20240108,174100,5849362745,2800,2800,2800,2800,0
20240108,174000,5849362745,2800,2800,2800,2800,0
20240108,173900,5849362745,2800,2800,2800,2800,0
20240108,173800,5849362745,2800,2800,2800,2800,0
20240108,173700,5849362745,2800,2800,2800,2800,0
20240108,173600,5849362745,2800,2800,2800,2800,0
20240108,173500,5849362745,2800,2800,2800,2800,0
20240108,173400,5849362745,2800,2800,2800,2800,0
20240108,173300,5849362745,2800,2800,2800,2800,10517
20240108,173200,5849362745,2800,2800,2800,2800,0
20240108,173100,5849362745,2800,2800,2800,2800,0
20240108,173000,5849362745,2800,2800,2800,2800,0
20240108,172900,5849362745,2800,2800,2800,2800,0
20240108,172800,5849362745,2800,2800,2800,2800,0
20240108,172700,5849362745,2800,2800,2800,2800,0
20240108,172600,5849362745,2800,2800,2800,2800,0
20240108,172500,5849362745,2800,2800,2800,2800,0
20240108,172400,5849362745,2800,2800,2800,2800,0
20240108,172300,5849362745,2800,2800,2800,2800,0
20240108,172200,5849362745,2800,2800,2800,2800,0
20240108,172100,5849362745,2800,2800,2800,2800,0
20240108,172000,5849362745,2800,2800,2800,2800,0
20240108,171900,5849362745,2800,2800,2800,2800,0
20240108,171800,5849362745,2800,2800,2800,2800,0
20240108,171700,5849362745,2800,2800,2800,2800,0
20240108,171600,5849362745,2800,2800,2800,2800,0
20240108,171500,5849362745,2800,2800,2800,2800,0
20240108,171400,5849362745,2800,2800,2800,2800,0
20240108,171300,5849362745,2800,2800,2800,2800,0
20240108,171200,5849362745,2800,2800,2800,2800,0
20240108,171100,5849362745,2800,2800,2800,2800,0
20240108,171000,5849362745,2800,2800,2800,2800,0
20240108,170900,5849362745,2800,2800,2800,2800,0
20240108,170800,5849362745,2800,2800,2800,2800,0
20240108,170700,5849362745,2800,2800,2800,2800,0
20240108,170600,5849362745,2800,2800,2800,2800,0
20240108,170500,5849362745,2800,2800,2800,2800,0
20240108,170400,5849362745,2800,2800,2800,2800,0
20240108,170300,5849362745,2800,2800,2800,2800,10517
20240108,170200,5849362745,2800,2800,2800,2800,0
20240108,170100,5849362745,2800,2800,2800,2800,0
20240108,170000,5849362745,2800,2800,2800,2800,0
20240108,165900,5849362745,2800,2800,2800,2800,0
20240108,165800,5849362745,2800,2800,2800,2800,0
20240108,165700,5849362745,2800,2800,2800,2800,0
20240108,165600,5849362745,2800,2800,2800,2800,0
20240108,165500,5849362745,2800,2800,2800,2800,0
20240108,165400,5849362745,2800,2800,2800,2800,0
20240108,165300,5849362745,2800,2800,2800,2800,0
20240108,165200,5849362745,2800,2800,2800,2800,0
20240108,165100,5849362745,2800,2800,2800,2800,0
20240108,165000,5849362745,2800,2800,2800,2800,0
20240108,164900,5849362745,2800,2800,2800,2800,0
20240108,164800,5849362745,2800,2800,2800,2800,0
20240108,164700,5849362745,2800,2800,2800,2800,0
20240108,164600,5849362745,2800,2800,2800,2800,0
20240108,164500,5849362745,2800,2800,2800,2800,0
20240108,164400,5849362745,2800,2800,2800,2800,0
20240108,164300,5849362745,2800,2800,2800,2800,0
20240108,164200,5849362745,2800,2800,2800,2800,0
20240108,164100,5849362745,2800,2800,2800,2800,0
20240108,164000,5849362745,2800,2800,2800,2800,0
20240108,163900,5849362745,2800,2800,2800,2800,0
20240108,163800,5849362745,2800,2800,2800,2800,0
20240108,163700,5849362745,2800,2800,2800,2800,0
20240108,163600,5849362745,2800,2800,2800,2800,0
20240108,163500,5849362745,2800,2800,2800,2800,0
20240108,163400,5849362745,2800,2800,2800,2800,0
20240108,163300,5849362745,2800,2800,2800,2800,10517
20240108,163200,5849362745,2800,2800,2800,2800,0
20240108,163100,5849362745,2800,2800,2800,2800,0
20240108,163000,5849362745,2800,2800,2800,2800,0
20240108,162900,5849362745,2800,2800,2800,2800,0
20240108,162800,5849362745,2800,2800,2800,2800,0
20240108,162700,5849362745,2800,2800,2800,2800,0
20240108,162600,5849362745,2800,2800,2800,2800,0
20240108,162500,5849362745,2800,2800,2800,2800,0
20240108,162400,5849362745,2800,2800,2800,2800,0
20240108,162300,5849362745,2800,2800,2800,2800,0
20240108,162200,5849362745,2800,2800,2800,2800,0
20240108,162100,5849362745,2800,2800,2800,2800,0
20240108,162000,5849362745,2800,2800,2800,2800,0
20240108,161900,5849362745,2800,2800,2800,2800,0
20240108,161800,5849362745,2800,2800,2800,2800,0
20240108,161700,5849362745,2800,2800,2800,2800,0
20240108,161600,5849362745,2800,2800,2800,2800,0
20240108,161500,5849362745,2800,2800,2800,2800,0
20240108,161400,5849362745,2800,2800,2800,2800,0
20240108,161300,5849362745,2800,2800,2800,2800,0
20240108,161200,5849362745,2800,2800,2800,2800,0
20240108,161100,5849362745,2800,2800,2800,2800,0
20240108,161000,5849362745,2800,2800,2800,2800,0
20240108,160900,5849362745,2800,2800,2800,2800,0
20240108,160800,5849362745,2800,2800,2800,2800,0
20240108,160700,5849362745,2800,2800,2800,2800,0
20240108,160600,5849362745,2800,2800,2800,2800,0
20240108,160500,5849362745,2800,2800,2800,2800,0
20240108,160400,5849362745,2800,2800,2800,2800,0
20240108,160300,5849362745,2800,2800,2800,2800,10517
20240108,160200,5849362745,2800,2800,2800,2800,0
20240108,160100,5849362745,2800,2800,2800,2800,0
20240108,160000,5849362745,2800,2800,2800,2800,0
20240108,155900,5849362745,2800,2800,2800,2800,0
20240108,155800,5849362745,2800,2800,2800,2800,0
20240108,155700,5849362745,2800,2800,2800,2800,0
20240108,155600,5849362745,2800,2800,2800,2800,0
20240108,155500,5849362745,2800,2800,2800,2800,0
20240108,155400,5849362745,2800,2800,2800,2800,0
20240108,155300,5849362745,2800,2800,2800,2800,0
20240108,155200,5849362745,2800,2800,2800,2800,0
20240108,155100,5849362745,2800,2800,2800,2800,0
20240108,155000,5849362745,2800,2800,2800,2800,0
20240108,154900,5849362745,2800,2800,2800,2800,0
20240108,154800,5849362745,2800,2800,2800,2800,0
20240108,154700,5849362745,2800,2800,2800,2800,0
20240108,154600,5849362745,2800,2800,2800,2800,0
20240108,154500,5849362745,2800,2800,2800,2800,0
20240108,154400,5849362745,2800,2800,2800,2800,0
20240108,154300,5849362745,2800,2800,2800,2800,0
20240108,154200,5849362745,2800,2800,2800,2800,0
20240108,154100,5849362745,2800,2800,2800,2800,0
20240108,154000,5849362745,2800,2800,2800,2800,0
20240108,153900,5849362745,2800,2800,2800,2800,0
20240108,153800,5849362745,2800,2800,2800,2800,0
20240108,153700,5849362745,2800,2800,2800,2800,0
20240108,153600,5849362745,2800,2800,2800,2800,0
20240108,153500,5849362745,2800,2800,2800,2800,0
20240108,153400,5849362745,2800,2800,2800,2800,0
20240108,153300,5849362745,2800,2800,2800,2800,10517
20240108,153200,5849362745,2800,2800,2800,2800,0
20240108,153100,5849362745,2800,2800,2800,2800,0
20240108,153000,5849362745,2800,2800,2800,2800,10517
20240108,152900,5819915145,2805,2805,2805,2805,0
20240108,152800,5819915145,2805,2805,2805,2805,0
20240108,152700,5819915145,2805,2805,2805,2805,0
20240108,152600,5819915145,2805,2805,2805,2805,0
20240108,152500,5819915145,2805,2805,2805,2805,0
20240108,152400,5819915145,2805,2805,2805,2805,0
20240108,152300,5819915145,2805,2805,2805,2805,0
20240108,152200,5819915145,2805,2805,2805,2805,0
20240108,152100,5819915145,2805,2805,2805,2805,0
20240108,152000,5819915145,2805,2805,2805,2805,0
20240108,151900,5819915145,2805,2795,2805,2790,17436
20240108,151800,5771080180,2795,2790,2795,2785,7357
20240108,151700,5750538350,2790,2790,2790,2785,792
20240108,151600,5748329625,2790,2795,2795,2790,2232
20240108,151500,5742102255,2790,2790,2790,2790,3454
20240108,151400,5732465595,2785,2790,2790,2785,130
20240108,151300,5732102945,2790,2790,2790,2790,1
20240108,151200,5732100155,2780,2795,2795,2780,1286
20240108,151100,5728517245,2795,2795,2795,2795,133
20240108,151000,5728145510,2780,2795,2800,2780,21611
20240108,150900,5667657945,2795,2785,2795,2780,3150
20240108,150800,5658891865,2800,2790,2800,2785,26002
20240108,150700,5586115380,2790,2790,2790,2790,111
20240108,150600,5585805690,2790,2780,2790,2780,3134
20240108,150500,5577093105,2785,2775,2785,2775,1602
20240108,150400,5572634125,2785,2785,2785,2780,40
20240108,150300,5572522730,2775,2780,2780,2775,3101
20240108,150200,5563915690,2785,2780,2785,2780,53
20240108,150100,5563768335,2775,2775,2775,2775,0
20240108,150000,5563768335,2775,2775,2775,2770,3601
20240108,145900,5553781610,2790,2790,2790,2775,1299
20240108,145800,5550157790,2790,2780,2790,2765,10999
20240108,145700,5519651180,2775,2790,2790,2775,3230
20240108,145600,5510687660,2785,2785,2785,2780,1794
20240108,145500,5505691620,2780,2780,2780,2780,509
20240108,145400,5504276600,2780,2775,2785,2775,6329
20240108,145300,5486705890,2780,2785,2785,2775,1439
20240108,145200,5482704225,2785,2775,2785,2775,2120
20240108,145100,5476815860,2785,2780,2785,2775,4189
20240108,145000,5465181360,2780,2785,2785,2780,903
20240108,144900,5462668500,2775,2780,2785,2775,1216
20240108,144800,5459287765,2780,2780,2780,2775,3437
20240108,144700,5449743550,2790,2775,2790,2775,160
20240108,144600,5449299535,2775,2790,2790,2775,2857
20240108,144500,5441336190,2790,2785,2790,2775,4514
20240108,144400,5428780205,2790,2785,2795,2785,1220
20240108,144300,5425376355,2785,2785,2785,2785,1164
20240108,144200,5422134615,2780,2785,2785,2775,4552
20240108,144100,5409480060,2785,2790,2790,2785,515
20240108,144000,5408045285,2790,2795,2795,2790,2227
20240108,143900,5401831455,2800,2795,2800,2775,5534
20240108,143800,5386418465,2790,2785,2790,2785,1122
20240108,143700,5383288385,2790,2795,2795,2790,1927
20240108,143600,5377907740,2785,2790,2790,2780,6304
20240108,143500,5360378290,2795,2795,2795,2790,1991
20240108,143400,5354817380,2790,2785,2790,2780,15888
20240108,143300,5310501850,2780,2785,2785,2775,5306
20240108,143200,5295766620,2790,2785,2790,2785,927
20240108,143100,5293181925,2785,2790,2790,2785,1560
20240108,143000,5288834845,2790,2780,2790,2775,3695
20240108,142900,5278562595,2785,2785,2785,2785,1063
20240108,142800,5275602140,2785,2780,2785,2780,2467
20240108,142700,5268737870,2780,2780,2780,2775,1143
20240108,142600,5265561020,2780,2780,2780,2775,1575
20240108,142500,5261182525,2775,2790,2790,2775,4170
20240108,142400,5249579745,2785,2795,2795,2785,2467
20240108,142300,5242703335,2795,2790,2795,2785,1524
20240108,142200,5238457465,2790,2790,2795,2790,2216
20240108,142100,5232269510,2790,2790,2790,2790,500
20240108,142000,5230874510,2790,2785,2790,2785,1165
20240108,141900,5227624665,2785,2785,2790,2785,2186
20240108,141800,5221526035,2790,2790,2795,2790,178
20240108,141700,5221028570,2795,2795,2795,2790,2034
20240108,141600,5215348855,2795,2785,2795,2785,1601
20240108,141500,5210889060,2790,2790,2790,2790,664
20240108,141400,5209036500,2790,2795,2795,2790,1169
20240108,141300,5205774465,2790,2790,2790,2790,1663
20240108,141200,5201134695,2790,2785,2790,2785,1064
20240108,141100,5198166140,2785,2800,2800,2785,2180
20240108,141000,5192083720,2800,2795,2800,2795,1073
20240108,140900,5189084635,2800,2800,2800,2800,2147
20240108,140800,5183073035,2800,2805,2805,2800,1061
20240108,140700,5180097805,2790,2790,2790,2790,282
20240108,140600,5179311025,2785,2805,2805,2780,30547
20240108,140500,5094059120,2805,2805,2805,2805,1268
20240108,140400,5090502380,2805,2805,2805,2805,1287
20240108,140300,5086892345,2805,2800,2805,2800,1424
20240108,140200,5082899225,2805,2805,2805,2800,1243
20240108,140100,5079412985,2805,2810,2810,2805,2745
20240108,140000,5071701815,2810,2805,2810,2805,252
20240108,135900,5070994470,2805,2805,2805,2795,1694
20240108,135800,5066246065,2805,2805,2805,2805,281
20240108,135700,5065457860,2805,2805,2805,2800,2829
20240108,135600,5057529255,2805,2805,2805,2800,1183
20240108,135500,5054211020,2800,2800,2805,2800,7229
20240108,135400,5033963395,2800,2800,2800,2795,1928
20240108,135300,5028566495,2800,2800,2800,2800,2711
20240108,135200,5020975695,2800,2800,2800,2800,1672
20240108,135100,5016294095,2800,2800,2800,2795,2522
20240108,135000,5009237600,2800,2800,2800,2800,20
20240108,134900,5009181600,2800,2805,2805,2795,1715
20240108,134800,5004380885,2805,2805,2805,2805,1463
20240108,134700,5000277170,2805,2800,2805,2795,1786
20240108,134600,4995271325,2805,2800,2805,2800,1450
20240108,134500,4991205225,2805,2800,2805,2800,1608
20240108,134400,4986694865,2800,2805,2805,2800,1570
20240108,134300,4982293015,2800,2805,2805,2800,1325
20240108,134200,4978577215,2805,2805,2805,2800,320
20240108,134100,4977680210,2805,2800,2805,2800,1493
20240108,134000,4973494495,2800,2800,2800,2800,1587
20240108,133900,4969050895,2800,2795,2800,2795,1933
20240108,133800,4963640540,2795,2800,2800,2795,2156
20240108,133700,4957607815,2795,2805,2805,2795,8264
20240108,133600,4934491930,2805,2805,2805,2805,1335
20240108,133500,4930747255,2805,2800,2805,2800,1301
20240108,133400,4927098000,2800,2805,2805,2800,1358
20240108,133300,4923289310,2805,2805,2805,2800,672
20240108,133200,4921405615,2800,2805,2805,2800,2164
20240108,133100,4915340265,2805,2810,2810,2805,4427
20240108,133000,4902920580,2810,2805,2810,2805,1733
20240108,132900,4898050880,2810,2800,2810,2800,1264
20240108,132800,4894499665,2800,2805,2810,2800,7895
20240108,132700,4872354910,2805,2805,2810,2805,4700
20240108,132600,4859165620,2810,2810,2815,2810,1746
20240108,132500,4854258605,2810,2810,2810,2810,319
20240108,132400,4853362215,2810,2810,2810,2805,1383
20240108,132300,4849476105,2810,2810,2810,2810,1387
20240108,132200,4845578635,2810,2805,2810,2805,1692
20240108,132100,4840826735,2805,2800,2805,2800,2432
20240108,132000,4834011815,2800,2805,2805,2800,1635
20240108,131900,4829426800,2810,2805,2810,2805,2367
20240108,131800,4822786835,2805,2800,2805,2800,286
20240108,131700,4821985205,2795,2805,2805,2795,1893
20240108,131600,4816679110,2805,2805,2805,2800,3951
20240108,131500,4805614655,2805,2805,2805,2805,1425
20240108,131400,4801617530,2805,2805,2810,2805,2017
20240108,131300,4795959320,2805,2805,2805,2805,625
20240108,131200,4794206195,2805,2810,2810,2805,2628
20240108,131100,4786823005,2810,2810,2810,2805,291
20240108,131000,4786005705,2810,2805,2810,2805,1257
20240108,130900,4782479810,2805,2805,2805,2805,2011
20240108,130800,4776838955,2805,2800,2805,2800,1306
20240108,130700,4773181630,2805,2805,2805,2805,3805
20240108,130600,4762508605,2805,2810,2810,2800,1809
20240108,130500,4757433605,2810,2800,2810,2800,1526
20240108,130400,4753150010,2800,2805,2805,2800,32712
20240108,130300,4661468055,2810,2815,2815,2810,1196
20240108,130200,4658101370,2810,2815,2815,2810,3171
20240108,130100,4649183810,2810,2820,2820,2810,5721
20240108,130000,4633088740,2820,2815,2820,2810,2085
20240108,125900,4627215110,2815,2815,2815,2815,377
20240108,125800,4626153855,2815,2815,2815,2810,9302
20240108,125700,4600007455,2815,2820,2820,2815,7181
20240108,125600,4579786650,2815,2820,2820,2815,6531
20240108,125500,4561396300,2820,2825,2825,2820,2140
20240108,125400,4555353720,2825,2820,2825,2820,2289
20240108,125300,4548891205,2825,2825,2830,2820,11563
20240108,125200,4516273955,2825,2825,2830,2825,3828
20240108,125100,4505453555,2825,2825,2830,2825,5818
20240108,125000,4489017180,2825,2825,2825,2825,1234
20240108,124900,4485531130,2825,2825,2825,2820,1750
20240108,124800,4480587480,2825,2825,2825,2820,2552
20240108,124700,4473383080,2820,2830,2830,2820,3843
20240108,124600,4462526735,2830,2825,2830,2825,1901
20240108,124500,4457147755,2825,2825,2830,2825,3939
20240108,124400,4446018530,2830,2825,2830,2825,2708
20240108,124300,4438358825,2830,2825,2830,2825,88
20240108,124200,4438109975,2830,2830,2830,2825,1555
20240108,124100,4433709640,2825,2820,2825,2820,1166
20240108,124000,4430415885,2825,2825,2825,2820,1998
20240108,123900,4424775425,2825,2825,2830,2820,1305
20240108,123800,4421088935,2830,2825,2830,2825,4369
20240108,123700,4408740435,2830,2830,2830,2830,2299
20240108,123600,4402234265,2830,2825,2830,2825,1194
20240108,123500,4398855430,2825,2830,2830,2825,1718
20240108,123400,4393995550,2830,2830,2830,2830,3437
20240108,123300,4384268840,2830,2825,2830,2825,1698
20240108,123200,4379465960,2825,2825,2825,2820,2251
20240108,123100,4373106930,2825,2825,2830,2820,3664
20240108,123000,4362751170,2825,2825,2825,2820,10051
20240108,122900,4334357135,2820,2820,2825,2820,2337
20240108,122800,4327755820,2825,2825,2825,2820,8877
20240108,122700,4302684995,2825,2825,2825,2825,1263
20240108,122600,4299117020,2825,2820,2825,2820,1363
20240108,122500,4295272635,2825,2825,2825,2820,1500
20240108,122400,4291035175,2825,2825,2825,2825,1415
20240108,122300,4287037800,2820,2825,2825,2820,2113
20240108,122200,4281073575,2820,2820,2825,2820,2540
20240108,122100,4273903245,2820,2825,2825,2820,2090
20240108,122000,4268001695,2825,2825,2825,2820,1730
20240108,121900,4263114515,2825,2825,2825,2820,1901
20240108,121800,4257744375,2820,2825,2825,2820,1456
20240108,121700,4253631245,2820,2825,2825,2820,677
20240108,121600,4251719525,2825,2820,2825,2820,1125
20240108,121500,4248541460,2820,2825,2825,2820,1481
20240108,121400,4244358445,2825,2825,2825,2825,2288
20240108,121300,4237894845,2825,2820,2825,2820,2400
20240108,121200,4231126095,2820,2820,2825,2820,1480
20240108,121100,4226945935,2815,2825,2825,2815,1511
20240108,121000,4222677455,2820,2820,2825,2820,1695
20240108,120900,4217897305,2820,2815,2820,2815,312
20240108,120800,4217017655,2820,2825,2825,2815,3482
20240108,120700,4207197655,2825,2825,2825,2820,1277
20240108,120600,4203590280,2820,2820,2825,2820,1503
20240108,120500,4199344400,2820,2820,2825,2815,1302
20240108,120400,4195672025,2815,2825,2825,2815,2844
20240108,120300,4187645195,2820,2820,2825,2815,2462
20240108,120200,4180696965,2820,2820,2825,2815,1376
20240108,120100,4176816020,2815,2820,2825,2815,1169
20240108,120000,4173523550,2820,2815,2820,2815,1476
20240108,115900,4169361835,2820,2815,2825,2815,1717
20240108,115800,4164513855,2815,2815,2820,2815,1146
20240108,115700,4161282285,2820,2820,2825,2820,1429
20240108,115600,4157252315,2820,2820,2825,2820,2728
20240108,115500,4149559005,2820,2815,2825,2815,1215
20240108,115400,4146132275,2825,2825,2825,2820,3868
20240108,115300,4135221805,2825,2825,2825,2825,2576
20240108,115200,4127944605,2820,2820,2825,2820,182
20240108,115100,4127430660,2820,2820,2825,2815,1247
20240108,115000,4123913845,2820,2820,2820,2820,800
20240108,114900,4121657845,2820,2820,2825,2815,2642
20240108,114800,4114201895,2820,2820,2825,2810,1539
20240108,114700,4109863680,2820,2815,2820,2815,1617
20240108,114600,4105304240,2815,2815,2820,2815,3709
20240108,114500,4094857820,2815,2820,2820,2815,2158
20240108,114400,4088772385,2815,2820,2820,2815,57
20240108,114300,4088611690,2820,2815,2820,2815,3341
20240108,114200,4079190595,2820,2815,2820,2810,4268
20240108,114100,4067179400,2815,2815,2820,2815,2775
20240108,114000,4059361770,2815,2820,2820,2815,2300
20240108,113900,4052880950,2820,2815,2825,2815,1314
20240108,113800,4049174260,2815,2815,2820,2815,1163
20240108,113700,4045894840,2820,2820,2820,2815,1393
20240108,113600,4041966710,2820,2820,2820,2815,2298
20240108,113500,4035488850,2815,2820,2820,2815,363
20240108,113400,4034465365,2820,2820,2820,2815,1742
20240108,113300,4029553235,2815,2820,2820,2815,3987
20240108,113200,4018323855,2820,2820,2820,2815,1382
20240108,113100,4014426665,2820,2815,2820,2815,1291
20240108,113000,4010786145,2820,2825,2825,2820,2658
20240108,112900,4003285010,2825,2825,2825,2825,1530
20240108,112800,3998962760,2820,2825,2825,2820,2896
20240108,112700,3990789450,2820,2820,2825,2820,1744
20240108,112600,3985870590,2820,2820,2825,2820,2949
20240108,112500,3977552795,2820,2825,2825,2820,6258
20240108,112400,3959898490,2825,2820,2825,2820,581
20240108,112300,3958259175,2820,2825,2825,2820,2213
20240108,112200,3952010420,2825,2830,2830,2825,1374
20240108,112100,3948127685,2830,2830,2830,2825,2180
20240108,112000,3941968715,2830,2830,2835,2830,1447
20240108,111900,3937873455,2830,2830,2830,2830,1643
20240108,111800,3933223765,2830,2830,2830,2825,463
20240108,111700,3931913855,2825,2830,2840,2825,2087
20240108,111600,3926008875,2830,2825,2845,2825,5252
20240108,111500,3911152340,2825,2845,2850,2825,7764
20240108,111400,3889152665,2845,2855,2855,2840,3080
20240108,111300,3880367975,2840,2850,2855,2840,6646
20240108,111200,3861412895,2850,2850,2855,2835,11778
20240108,111100,3827878580,2840,2850,2855,2840,27343
20240108,111000,3749939215,2850,2850,2850,2845,5830
20240108,110900,3733329930,2855,2850,2855,2845,7686
20240108,110800,3711409090,2855,2845,2855,2845,7452
20240108,110700,3690139575,2855,2845,2855,2840,12377
20240108,110600,3654864000,2855,2855,2855,2845,5876
20240108,110500,3638095210,2855,2850,2855,2845,8155
20240108,110400,3614832425,2850,2850,2855,2845,17549
20240108,110300,3564815525,2850,2845,2855,2845,14690
20240108,110200,3522955900,2855,2855,2860,2845,14709
20240108,110100,3480989685,2855,2860,2860,2850,21351
20240108,110000,3420030790,2860,2855,2860,2850,15564
20240108,105900,3375559770,2855,2855,2855,2850,15282
20240108,105800,3331939690,2855,2850,2855,2845,26417
20240108,105700,3256599860,2850,2850,2850,2845,19241
20240108,105600,3201765180,2850,2840,2850,2835,24221
20240108,105500,3132927570,2840,2835,2840,2835,24656
20240108,105400,3062951820,2835,2820,2835,2820,6602
20240108,105300,3044279970,2820,2825,2825,2820,366
20240108,105200,3043246030,2825,2820,2825,2815,2574
20240108,105100,3035982065,2820,2820,2825,2810,4133
20240108,105000,3024327850,2820,2820,2825,2815,9647
20240108,104900,2997134135,2820,2815,2820,2815,1348
20240108,104800,2993333660,2815,2815,2820,2815,3549
20240108,104700,2983335745,2815,2820,2820,2815,2284
20240108,104600,2976899490,2820,2825,2825,2815,2389
20240108,104500,2970157200,2825,2825,2825,2820,560
20240108,104400,2968575335,2830,2825,2830,2825,1507
20240108,104300,2964311125,2830,2830,2830,2825,1259
20240108,104200,2960748320,2830,2830,2830,2825,1838
20240108,104100,2955546810,2830,2825,2830,2825,1421
20240108,104000,2951532475,2825,2820,2825,2815,1234
20240108,103900,2948047155,2815,2810,2820,2810,7567
20240108,103800,2926732785,2810,2815,2815,2810,1990
20240108,103700,2921131065,2815,2815,2815,2810,11098
20240108,103600,2889940305,2815,2810,2815,2810,1124
20240108,103500,2886778435,2815,2815,2815,2810,2430
20240108,103400,2879939010,2820,2825,2825,2815,7694
20240108,103300,2858269670,2825,2815,2825,2815,2412
20240108,103200,2851463265,2820,2815,2835,2805,13233
20240108,103100,2814151630,2815,2840,2840,2815,7190
20240108,103000,2793831655,2840,2840,2840,2835,5210
20240108,102900,2779035760,2840,2835,2845,2835,2401
20240108,102800,2772216465,2835,2835,2845,2835,999
20240108,102700,2769381665,2845,2835,2845,2835,1861
20240108,102600,2764094720,2840,2840,2845,2835,3663
20240108,102500,2753689925,2845,2835,2845,2835,4773
20240108,102400,2740134950,2840,2840,2845,2835,2671
20240108,102300,2732551395,2845,2830,2845,2830,3152
20240108,102200,2723616440,2835,2840,2845,2835,6522
20240108,102100,2705089055,2840,2845,2845,2840,3872
20240108,102000,2694079620,2845,2845,2845,2840,2423
20240108,101900,2687186820,2840,2840,2845,2840,3014
20240108,101800,2678618230,2845,2835,2845,2835,14160
20240108,101700,2638404070,2840,2835,2840,2835,3846
20240108,101600,2627491755,2840,2820,2840,2820,4330
20240108,101500,2615228620,2820,2830,2830,2820,18289
20240108,101400,2563594415,2830,2835,2835,2825,2191
20240108,101300,2557393435,2835,2830,2835,2830,2401
20240108,101200,2550595840,2840,2845,2845,2830,5934
20240108,101100,2533768360,2840,2840,2840,2830,2352
20240108,101000,2527094535,2840,2835,2850,2830,14428
20240108,100900,2486086470,2835,2840,2840,2825,8144
20240108,100800,2463032580,2835,2860,2860,2835,14926
20240108,100700,2420515315,2855,2855,2860,2855,19090
20240108,100600,2365991680,2855,2845,2855,2845,22771
20240108,100500,2301071200,2845,2840,2850,2840,14556
20240108,100400,2259675305,2835,2830,2840,2830,8764
20240108,100300,2234825355,2835,2825,2835,2825,4707
20240108,100200,2221502795,2830,2840,2840,2825,10926
20240108,100100,2190569210,2840,2840,2850,2825,29630
20240108,100000,2106378400,2830,2840,2855,2825,67269
20240108,095900,1914888715,2840,2820,2840,2810,58509
20240108,095800,1749330825,2820,2815,2825,2815,17757
20240108,095700,1699256315,2820,2815,2820,2810,25248
20240108,095600,1628173870,2815,2815,2815,2810,18111
20240108,095500,1577199860,2810,2805,2810,2805,35988
20240108,095400,1476088280,2805,2805,2805,2800,10961
20240108,095300,1445355295,2805,2790,2805,2790,8778
20240108,095200,1420756500,2790,2795,2795,2790,7015
20240108,095100,1401165230,2790,2795,2795,2785,6607
20240108,095000,1382745920,2795,2800,2800,2790,4146
20240108,094900,1371157050,2800,2800,2800,2795,3529
20240108,094800,1361275875,2800,2800,2805,2800,7309
20240108,094700,1340801170,2805,2805,2805,2800,10826
20240108,094600,1310438920,2800,2805,2805,2800,5662
20240108,094500,1294562410,2805,2800,2805,2795,13470
20240108,094400,1256814050,2795,2800,2800,2795,9133
20240108,094300,1231264380,2800,2795,2805,2795,9349
20240108,094200,1205083900,2805,2800,2805,2790,11947
20240108,094100,1171657205,2795,2790,2805,2790,28699
20240108,094000,1091378945,2790,2785,2790,2785,8479
20240108,093900,1067743055,2790,2790,2795,2780,24685
20240108,093800,998820440,2785,2770,2785,2770,17462
20240108,093700,950260785,2765,2780,2780,2765,13185
20240108,093600,913675425,2780,2775,2785,2775,11432
20240108,093500,881897570,2775,2770,2775,2765,21114
20240108,093400,823345525,2765,2760,2770,2755,13997
20240108,093300,784687805,2755,2755,2755,2750,10149
20240108,093200,756729210,2750,2755,2755,2750,5815
20240108,093100,740719080,2755,2750,2755,2750,4712
20240108,093000,727759130,2750,2745,2755,2745,7231
20240108,092900,707876585,2740,2745,2745,2740,578
20240108,092800,706290075,2745,2745,2745,2745,1729
20240108,092700,701543970,2745,2750,2755,2745,11899
20240108,092600,668826355,2745,2740,2745,2730,15145
20240108,092500,627320805,2740,2730,2740,2730,7302
20240108,092400,607371630,2725,2735,2735,2725,1717
20240108,092300,602689685,2735,2740,2740,2735,1410
20240108,092200,598828020,2735,2740,2740,2735,2232
20240108,092100,592722345,2740,2740,2745,2715,10937
20240108,092000,562767820,2740,2730,2740,2710,7311
20240108,091900,542826910,2730,2720,2730,2720,2427
20240108,091800,536202890,2730,2735,2735,2715,2401
20240108,091700,529663005,2735,2735,2740,2715,2675
20240108,091600,522348815,2735,2740,2740,2730,18281
20240108,091500,472350435,2735,2740,2740,2715,25548
20240108,091400,402688835,2735,2725,2735,2725,2384
20240108,091300,396185075,2720,2715,2720,2715,1196
20240108,091200,392935865,2715,2715,2715,2700,16146
20240108,091100,349234350,2715,2710,2725,2695,3180
20240108,091000,340599040,2710,2710,2715,2700,17125
20240108,090900,294294185,2710,2715,2715,2705,4337
20240108,090800,282542705,2710,2725,2725,2710,7674
20240108,090700,261671855,2720,2725,2725,2720,3511
20240108,090600,252119435,2720,2725,2730,2720,5643
20240108,090500,236754575,2720,2735,2735,2720,5214
20240108,090400,222549995,2730,2740,2745,2720,22283
20240108,090300,161496510,2740,2730,2750,2725,17867
20240108,090200,112674680,2730,2715,2730,2715,2189
20240108,090100,106705685,2715,2730,2730,2685,13060
20240108,090000,71334895,2730,2755,2755,2710,25983