stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,200200,8112601700,3015,3015,3015,3015,14234
20240110,200100,8112601700,3015,3015,3015,3015,0
20240110,200000,8112601700,3015,3015,3015,3015,0
20240110,195900,8112601700,3015,3015,3015,3015,0
20240110,195800,8112601700,3015,3015,3015,3015,0
20240110,195700,8112601700,3015,3015,3015,3015,0
20240110,195600,8112601700,3015,3015,3015,3015,0
20240110,195500,8112601700,3015,3015,3015,3015,0
20240110,195400,8112601700,3015,3015,3015,3015,0
20240110,195300,8112601700,3015,3015,3015,3015,0
20240110,195200,8112601700,3015,3015,3015,3015,0
20240110,195100,8112601700,3015,3015,3015,3015,0
20240110,195000,8112601700,3015,3015,3015,3015,0
20240110,194900,8112601700,3015,3015,3015,3015,0
20240110,194800,8112601700,3015,3015,3015,3015,0
20240110,194700,8112601700,3015,3015,3015,3015,0
20240110,194600,8112601700,3015,3015,3015,3015,0
20240110,194500,8112601700,3015,3015,3015,3015,0
20240110,194400,8112601700,3015,3015,3015,3015,0
20240110,194300,8112601700,3015,3015,3015,3015,0
20240110,194200,8112601700,3015,3015,3015,3015,0
20240110,194100,8112601700,3015,3015,3015,3015,0
20240110,194000,8112601700,3015,3015,3015,3015,0
20240110,193900,8112601700,3015,3015,3015,3015,0
20240110,193800,8112601700,3015,3015,3015,3015,0
20240110,193700,8112601700,3015,3015,3015,3015,0
20240110,193600,8112601700,3015,3015,3015,3015,0
20240110,193500,8112601700,3015,3015,3015,3015,0
20240110,193400,8112601700,3015,3015,3015,3015,0
20240110,193300,8112601700,3015,3015,3015,3015,0
20240110,193200,8112601700,3015,3015,3015,3015,14234
20240110,193100,8112601700,3015,3015,3015,3015,0
20240110,193000,8112601700,3015,3015,3015,3015,0
20240110,192900,8112601700,3015,3015,3015,3015,0
20240110,192800,8112601700,3015,3015,3015,3015,0
20240110,192700,8112601700,3015,3015,3015,3015,0
20240110,192600,8112601700,3015,3015,3015,3015,0
20240110,192500,8112601700,3015,3015,3015,3015,0
20240110,192400,8112601700,3015,3015,3015,3015,0
20240110,192300,8112601700,3015,3015,3015,3015,0
20240110,192200,8112601700,3015,3015,3015,3015,0
20240110,192100,8112601700,3015,3015,3015,3015,0
20240110,192000,8112601700,3015,3015,3015,3015,0
20240110,191900,8112601700,3015,3015,3015,3015,0
20240110,191800,8112601700,3015,3015,3015,3015,0
20240110,191700,8112601700,3015,3015,3015,3015,0
20240110,191600,8112601700,3015,3015,3015,3015,0
20240110,191500,8112601700,3015,3015,3015,3015,0
20240110,191400,8112601700,3015,3015,3015,3015,0
20240110,191300,8112601700,3015,3015,3015,3015,0
20240110,191200,8112601700,3015,3015,3015,3015,0
20240110,191100,8112601700,3015,3015,3015,3015,0
20240110,191000,8112601700,3015,3015,3015,3015,0
20240110,190900,8112601700,3015,3015,3015,3015,0
20240110,190800,8112601700,3015,3015,3015,3015,0
20240110,190700,8112601700,3015,3015,3015,3015,0
20240110,190600,8112601700,3015,3015,3015,3015,0
20240110,190500,8112601700,3015,3015,3015,3015,0
20240110,190400,8112601700,3015,3015,3015,3015,0
20240110,190300,8112601700,3015,3015,3015,3015,0
20240110,190200,8112601700,3015,3015,3015,3015,14234
20240110,190100,8112601700,3015,3015,3015,3015,0
20240110,190000,8112601700,3015,3015,3015,3015,0
20240110,185900,8112601700,3015,3015,3015,3015,0
20240110,185800,8112601700,3015,3015,3015,3015,0
20240110,185700,8112601700,3015,3015,3015,3015,0
20240110,185600,8112601700,3015,3015,3015,3015,0
20240110,185500,8112601700,3015,3015,3015,3015,0
20240110,185400,8112601700,3015,3015,3015,3015,0
20240110,185300,8112601700,3015,3015,3015,3015,0
20240110,185200,8112601700,3015,3015,3015,3015,0
20240110,185100,8112601700,3015,3015,3015,3015,0
20240110,185000,8112601700,3015,3015,3015,3015,0
20240110,184900,8112601700,3015,3015,3015,3015,0
20240110,184800,8112601700,3015,3015,3015,3015,0
20240110,184700,8112601700,3015,3015,3015,3015,0
20240110,184600,8112601700,3015,3015,3015,3015,0
20240110,184500,8112601700,3015,3015,3015,3015,0
20240110,184400,8112601700,3015,3015,3015,3015,0
20240110,184300,8112601700,3015,3015,3015,3015,0
20240110,184200,8112601700,3015,3015,3015,3015,0
20240110,184100,8112601700,3015,3015,3015,3015,0
20240110,184000,8112601700,3015,3015,3015,3015,0
20240110,183900,8112601700,3015,3015,3015,3015,0
20240110,183800,8112601700,3015,3015,3015,3015,0
20240110,183700,8112601700,3015,3015,3015,3015,0
20240110,183600,8112601700,3015,3015,3015,3015,0
20240110,183500,8112601700,3015,3015,3015,3015,0
20240110,183400,8112601700,3015,3015,3015,3015,0
20240110,183300,8112601700,3015,3015,3015,3015,0
20240110,183200,8112601700,3015,3015,3015,3015,14234
20240110,183100,8112601700,3015,3015,3015,3015,0
20240110,183000,8112601700,3015,3015,3015,3015,0
20240110,182900,8112601700,3015,3015,3015,3015,0
20240110,182800,8112601700,3015,3015,3015,3015,0
20240110,182700,8112601700,3015,3015,3015,3015,0
20240110,182600,8112601700,3015,3015,3015,3015,0
20240110,182500,8112601700,3015,3015,3015,3015,0
20240110,182400,8112601700,3015,3015,3015,3015,0
20240110,182300,8112601700,3015,3015,3015,3015,0
20240110,182200,8112601700,3015,3015,3015,3015,0
20240110,182100,8112601700,3015,3015,3015,3015,0
20240110,182000,8112601700,3015,3015,3015,3015,0
20240110,181900,8112601700,3015,3015,3015,3015,0
20240110,181800,8112601700,3015,3015,3015,3015,0
20240110,181700,8112601700,3015,3015,3015,3015,0
20240110,181600,8112601700,3015,3015,3015,3015,0
20240110,181500,8112601700,3015,3015,3015,3015,0
20240110,181400,8112601700,3015,3015,3015,3015,0
20240110,181300,8112601700,3015,3015,3015,3015,0
20240110,181200,8112601700,3015,3015,3015,3015,0
20240110,181100,8112601700,3015,3015,3015,3015,0
20240110,181000,8112601700,3015,3015,3015,3015,0
20240110,180900,8112601700,3015,3015,3015,3015,0
20240110,180800,8112601700,3015,3015,3015,3015,0
20240110,180700,8112601700,3015,3015,3015,3015,0
20240110,180600,8112601700,3015,3015,3015,3015,0
20240110,180500,8112601700,3015,3015,3015,3015,0
20240110,180400,8112601700,3015,3015,3015,3015,0
20240110,180300,8112601700,3015,3015,3015,3015,0
20240110,180200,8112601700,3015,3015,3015,3015,14234
20240110,180100,8112601700,3015,3015,3015,3015,0
20240110,180000,8112601700,3015,3015,3015,3015,0
20240110,175900,8112601700,3015,3015,3015,3015,0
20240110,175800,8112601700,3015,3015,3015,3015,0
20240110,175700,8112601700,3015,3015,3015,3015,0
20240110,175600,8112601700,3015,3015,3015,3015,0
20240110,175500,8112601700,3015,3015,3015,3015,0
20240110,175400,8112601700,3015,3015,3015,3015,0
20240110,175300,8112601700,3015,3015,3015,3015,0
20240110,175200,8112601700,3015,3015,3015,3015,0
20240110,175100,8112601700,3015,3015,3015,3015,0
20240110,175000,8112601700,3015,3015,3015,3015,0
20240110,174900,8112601700,3015,3015,3015,3015,0
20240110,174800,8112601700,3015,3015,3015,3015,0
20240110,174700,8112601700,3015,3015,3015,3015,0
20240110,174600,8112601700,3015,3015,3015,3015,0
20240110,174500,8112601700,3015,3015,3015,3015,0
20240110,174400,8112601700,3015,3015,3015,3015,0
20240110,174300,8112601700,3015,3015,3015,3015,0
20240110,174200,8112601700,3015,3015,3015,3015,0
20240110,174100,8112601700,3015,3015,3015,3015,0
20240110,174000,8112601700,3015,3015,3015,3015,0
20240110,173900,8112601700,3015,3015,3015,3015,0
20240110,173800,8112601700,3015,3015,3015,3015,0
20240110,173700,8112601700,3015,3015,3015,3015,0
20240110,173600,8112601700,3015,3015,3015,3015,0
20240110,173500,8112601700,3015,3015,3015,3015,0
20240110,173400,8112601700,3015,3015,3015,3015,0
20240110,173300,8112601700,3015,3015,3015,3015,0
20240110,173200,8112601700,3015,3015,3015,3015,14234
20240110,173100,8112601700,3015,3015,3015,3015,0
20240110,173000,8112601700,3015,3015,3015,3015,0
20240110,172900,8112601700,3015,3015,3015,3015,0
20240110,172800,8112601700,3015,3015,3015,3015,0
20240110,172700,8112601700,3015,3015,3015,3015,0
20240110,172600,8112601700,3015,3015,3015,3015,0
20240110,172500,8112601700,3015,3015,3015,3015,0
20240110,172400,8112601700,3015,3015,3015,3015,0
20240110,172300,8112601700,3015,3015,3015,3015,0
20240110,172200,8112601700,3015,3015,3015,3015,0
20240110,172100,8112601700,3015,3015,3015,3015,0
20240110,172000,8112601700,3015,3015,3015,3015,0
20240110,171900,8112601700,3015,3015,3015,3015,0
20240110,171800,8112601700,3015,3015,3015,3015,0
20240110,171700,8112601700,3015,3015,3015,3015,0
20240110,171600,8112601700,3015,3015,3015,3015,0
20240110,171500,8112601700,3015,3015,3015,3015,0
20240110,171400,8112601700,3015,3015,3015,3015,0
20240110,171300,8112601700,3015,3015,3015,3015,0
20240110,171200,8112601700,3015,3015,3015,3015,0
20240110,171100,8112601700,3015,3015,3015,3015,0
20240110,171000,8112601700,3015,3015,3015,3015,0
20240110,170900,8112601700,3015,3015,3015,3015,0
20240110,170800,8112601700,3015,3015,3015,3015,0
20240110,170700,8112601700,3015,3015,3015,3015,0
20240110,170600,8112601700,3015,3015,3015,3015,0
20240110,170500,8112601700,3015,3015,3015,3015,0
20240110,170400,8112601700,3015,3015,3015,3015,0
20240110,170300,8112601700,3015,3015,3015,3015,0
20240110,170200,8112601700,3015,3015,3015,3015,14234
20240110,170100,8112601700,3015,3015,3015,3015,0
20240110,170000,8112601700,3015,3015,3015,3015,0
20240110,165900,8112601700,3015,3015,3015,3015,0
20240110,165800,8112601700,3015,3015,3015,3015,0
20240110,165700,8112601700,3015,3015,3015,3015,0
20240110,165600,8112601700,3015,3015,3015,3015,0
20240110,165500,8112601700,3015,3015,3015,3015,0
20240110,165400,8112601700,3015,3015,3015,3015,0
20240110,165300,8112601700,3015,3015,3015,3015,0
20240110,165200,8112601700,3015,3015,3015,3015,0
20240110,165100,8112601700,3015,3015,3015,3015,0
20240110,165000,8112601700,3015,3015,3015,3015,0
20240110,164900,8112601700,3015,3015,3015,3015,0
20240110,164800,8112601700,3015,3015,3015,3015,0
20240110,164700,8112601700,3015,3015,3015,3015,0
20240110,164600,8112601700,3015,3015,3015,3015,0
20240110,164500,8112601700,3015,3015,3015,3015,0
20240110,164400,8112601700,3015,3015,3015,3015,0
20240110,164300,8112601700,3015,3015,3015,3015,0
20240110,164200,8112601700,3015,3015,3015,3015,0
20240110,164100,8112601700,3015,3015,3015,3015,0
20240110,164000,8112601700,3015,3015,3015,3015,0
20240110,163900,8112601700,3015,3015,3015,3015,0
20240110,163800,8112601700,3015,3015,3015,3015,0
20240110,163700,8112601700,3015,3015,3015,3015,0
20240110,163600,8112601700,3015,3015,3015,3015,0
20240110,163500,8112601700,3015,3015,3015,3015,0
20240110,163400,8112601700,3015,3015,3015,3015,0
20240110,163300,8112601700,3015,3015,3015,3015,0
20240110,163200,8112601700,3015,3015,3015,3015,14234
20240110,163100,8112601700,3015,3015,3015,3015,0
20240110,163000,8112601700,3015,3015,3015,3015,0
20240110,162900,8112601700,3015,3015,3015,3015,0
20240110,162800,8112601700,3015,3015,3015,3015,0
20240110,162700,8112601700,3015,3015,3015,3015,0
20240110,162600,8112601700,3015,3015,3015,3015,0
20240110,162500,8112601700,3015,3015,3015,3015,0
20240110,162400,8112601700,3015,3015,3015,3015,0
20240110,162300,8112601700,3015,3015,3015,3015,0
20240110,162200,8112601700,3015,3015,3015,3015,0
20240110,162100,8112601700,3015,3015,3015,3015,0
20240110,162000,8112601700,3015,3015,3015,3015,0
20240110,161900,8112601700,3015,3015,3015,3015,0
20240110,161800,8112601700,3015,3015,3015,3015,0
20240110,161700,8112601700,3015,3015,3015,3015,0
20240110,161600,8112601700,3015,3015,3015,3015,0
20240110,161500,8112601700,3015,3015,3015,3015,0
20240110,161400,8112601700,3015,3015,3015,3015,0
20240110,161300,8112601700,3015,3015,3015,3015,0
20240110,161200,8112601700,3015,3015,3015,3015,0
20240110,161100,8112601700,3015,3015,3015,3015,0
20240110,161000,8112601700,3015,3015,3015,3015,0
20240110,160900,8112601700,3015,3015,3015,3015,0
20240110,160800,8112601700,3015,3015,3015,3015,0
20240110,160700,8112601700,3015,3015,3015,3015,0
20240110,160600,8112601700,3015,3015,3015,3015,0
20240110,160500,8112601700,3015,3015,3015,3015,0
20240110,160400,8112601700,3015,3015,3015,3015,0
20240110,160300,8112601700,3015,3015,3015,3015,0
20240110,160200,8112601700,3015,3015,3015,3015,14234
20240110,160100,8112601700,3015,3015,3015,3015,0
20240110,160000,8112601700,3015,3015,3015,3015,0
20240110,155900,8112601700,3015,3015,3015,3015,0
20240110,155800,8112601700,3015,3015,3015,3015,0
20240110,155700,8112601700,3015,3015,3015,3015,0
20240110,155600,8112601700,3015,3015,3015,3015,0
20240110,155500,8112601700,3015,3015,3015,3015,0
20240110,155400,8112601700,3015,3015,3015,3015,0
20240110,155300,8112601700,3015,3015,3015,3015,0
20240110,155200,8112601700,3015,3015,3015,3015,0
20240110,155100,8112601700,3015,3015,3015,3015,0
20240110,155000,8112601700,3015,3015,3015,3015,0
20240110,154900,8112601700,3015,3015,3015,3015,0
20240110,154800,8112601700,3015,3015,3015,3015,0
20240110,154700,8112601700,3015,3015,3015,3015,0
20240110,154600,8112601700,3015,3015,3015,3015,0
20240110,154500,8112601700,3015,3015,3015,3015,0
20240110,154400,8112601700,3015,3015,3015,3015,0
20240110,154300,8112601700,3015,3015,3015,3015,0
20240110,154200,8112601700,3015,3015,3015,3015,0
20240110,154100,8112601700,3015,3015,3015,3015,0
20240110,154000,8112601700,3015,3015,3015,3015,0
20240110,153900,8112601700,3015,3015,3015,3015,0
20240110,153800,8112601700,3015,3015,3015,3015,0
20240110,153700,8112601700,3015,3015,3015,3015,0
20240110,153600,8112601700,3015,3015,3015,3015,0
20240110,153500,8112601700,3015,3015,3015,3015,0
20240110,153400,8112601700,3015,3015,3015,3015,0
20240110,153300,8112601700,3015,3015,3015,3015,0
20240110,153200,8112601700,3015,3015,3015,3015,14234
20240110,153100,8112601700,3015,3015,3015,3015,0
20240110,153000,8112601700,3015,3015,3015,3015,14234
20240110,152900,8069686190,3015,3015,3015,3015,0
20240110,152800,8069686190,3015,3015,3015,3015,0
20240110,152700,8069686190,3015,3015,3015,3015,0
20240110,152600,8069686190,3015,3015,3015,3015,0
20240110,152500,8069686190,3015,3015,3015,3015,0
20240110,152400,8069686190,3015,3015,3015,3015,0
20240110,152300,8069686190,3015,3015,3015,3015,0
20240110,152200,8069686190,3015,3015,3015,3015,0
20240110,152100,8069686190,3015,3015,3015,3015,0
20240110,152000,8069686190,3015,3015,3015,3015,0
20240110,151900,8069686190,3015,3025,3035,3015,22950
20240110,151800,8000218930,3025,3020,3030,3015,17564
20240110,151700,7947082310,3025,3030,3030,3015,16207
20240110,151600,7898069190,3030,3025,3030,3015,15146
20240110,151500,7852279320,3025,3030,3035,3020,22279
20240110,151400,7784808110,3035,3030,3035,3025,28948
20240110,151300,7697052655,3030,3025,3030,3025,14489
20240110,151200,7653195450,3025,3020,3025,3010,26676
20240110,151100,7572619205,3015,3015,3020,3015,19803
20240110,151000,7512898100,3015,3015,3015,3005,21996
20240110,150900,7446626845,3015,3000,3015,3000,13639
20240110,150800,7405566935,3010,3000,3010,3000,11014
20240110,150700,7372463425,3000,3000,3000,3000,34332
20240110,150600,7269467425,3000,2990,3000,2990,8700
20240110,150500,7243412460,2990,2980,2990,2975,10312
20240110,150400,7212602150,2980,2980,2980,2980,10525
20240110,150300,7181237650,2970,2980,2985,2970,9275
20240110,150200,7153585410,2980,2980,2980,2970,3630
20240110,150100,7142768480,2980,2970,2980,2965,43267
20240110,150000,7014262095,2970,2965,2970,2960,2474
20240110,145900,7006921035,2965,2965,2970,2960,18584
20240110,145800,6951889080,2965,2965,2965,2960,12450
20240110,145700,6914979215,2970,2970,2970,2965,4981
20240110,145600,6900203140,2970,2970,2970,2965,4744
20240110,145500,6886120955,2970,2970,2970,2965,5423
20240110,145400,6870020670,2970,2970,2970,2970,4648
20240110,145300,6856216110,2970,2965,2970,2965,9023
20240110,145200,6829446600,2970,2985,2985,2970,39514
20240110,145100,6711979450,2985,2985,2985,2985,1163
20240110,145000,6708507895,2985,2985,2985,2980,1528
20240110,144900,6703946820,2980,2980,2985,2980,553
20240110,144800,6702296960,2980,2980,2980,2980,1893
20240110,144700,6696655820,2980,2985,2985,2980,1456
20240110,144600,6692313210,2985,2985,2985,2980,1258
20240110,144500,6688558330,2980,2980,2985,2980,2886
20240110,144400,6679948640,2980,2990,2990,2980,3486
20240110,144300,6669549915,2985,2980,2985,2980,7865
20240110,144200,6646083185,2980,2980,2985,2980,2786
20240110,144100,6637777955,2980,2980,2980,2975,1178
20240110,144000,6634270015,2980,2980,2980,2975,3763
20240110,143900,6623069475,2985,2980,2985,2975,4068
20240110,143800,6610947565,2980,2975,2980,2975,1294
20240110,143700,6607092275,2980,2980,2980,2975,1994
20240110,143600,6601150255,2980,2980,2980,2975,2194
20240110,143500,6594612635,2980,2975,2980,2975,689
20240110,143400,6592559980,2975,2975,2980,2970,2627
20240110,143300,6584738985,2975,2975,2975,2970,2157
20240110,143200,6578322145,2975,2975,2975,2970,2167
20240110,143100,6571877850,2970,2980,2980,2970,1607
20240110,143000,6567095500,2980,2975,2980,2970,1692
20240110,142900,6562054170,2980,2975,2985,2975,3723
20240110,142800,6550969990,2975,2985,2985,2975,10533
20240110,142700,6519628135,2980,2980,2985,2980,3254
20240110,142600,6509916425,2985,2980,2985,2980,3313
20240110,142500,6500041880,2980,2985,2985,2980,1463
20240110,142400,6495680430,2985,2980,2985,2980,1013
20240110,142300,6492658650,2980,2975,2985,2975,1360
20240110,142200,6488604045,2975,2985,2985,2975,4281
20240110,142100,6475849380,2985,2980,2985,2980,1019
20240110,142000,6472809505,2980,2980,2980,2980,1711
20240110,141900,6467710725,2980,2975,2985,2975,4267
20240110,141800,6455012895,2975,2975,2975,2970,1533
20240110,141700,6450454015,2975,2975,2975,2975,1200
20240110,141600,6446884015,2975,2975,2975,2970,980
20240110,141500,6443970990,2975,2975,2975,2970,4380
20240110,141400,6430953240,2970,2975,2975,2970,8830
20240110,141300,6404720535,2975,2975,2975,2970,2749
20240110,141200,6396542510,2975,2980,2980,2975,13531
20240110,141100,6356260075,2985,2985,2990,2980,2197
20240110,141000,6349703400,2985,2990,2990,2985,4377
20240110,140900,6336634765,2990,2985,2990,2985,1381
20240110,140800,6332509280,2985,2985,2985,2980,1657
20240110,140700,6327564715,2980,2990,2990,2980,14207
20240110,140600,6285221070,2990,2990,2990,2985,1769
20240110,140500,6279933430,2990,2985,2990,2980,1709
20240110,140400,6274832950,2985,2980,2985,2980,15725
20240110,140300,6227970725,2980,2990,2990,2980,16124
20240110,140200,6179908455,2985,2985,2990,2980,2357
20240110,140100,6172873770,2985,2985,2985,2985,6246
20240110,140000,6154229460,2985,2985,2985,2985,1195
20240110,135900,6150662385,2985,2985,2985,2980,940
20240110,135800,6147856585,2985,2985,2985,2985,2360
20240110,135700,6140811985,2985,2985,2985,2980,2335
20240110,135600,6133843910,2985,2985,2985,2985,1792
20240110,135500,6128494790,2985,2975,2985,2975,2191
20240110,135400,6121957520,2980,2985,2985,2980,1891
20240110,135300,6116322130,2985,2985,2985,2980,2622
20240110,135200,6108496655,2975,2985,2985,2975,2497
20240110,135100,6101045920,2980,2980,2985,2980,1136
20240110,135000,6097660585,2975,2980,2980,2975,1685
20240110,134900,6092639335,2980,2980,2980,2975,3949
20240110,134800,6080872155,2980,2975,2985,2975,3110
20240110,134700,6071607745,2975,2980,2980,2975,5867
20240110,134600,6054151695,2980,2985,2985,2980,4101
20240110,134500,6041923905,2985,2985,2985,2980,1626
20240110,134400,6037071295,2985,2975,2985,2975,2338
20240110,134300,6030099475,2985,2985,2985,2980,2223
20240110,134200,6023471415,2985,2975,2985,2975,910
20240110,134100,6020764075,2975,2980,2980,2970,4496
20240110,134000,6007388270,2985,2985,2985,2985,1039
20240110,133900,6004286855,2985,2980,2985,2980,876
20240110,133800,6001672840,2980,2980,2980,2980,1473
20240110,133700,5997283300,2975,2980,2980,2970,6683
20240110,133600,5977415730,2980,2975,2980,2975,1420
20240110,133500,5973187175,2980,2985,2985,2975,1730
20240110,133400,5968036595,2980,2970,2980,2970,2674
20240110,133300,5960078785,2970,2985,2990,2970,48895
20240110,133200,5814668665,2985,2985,2985,2980,3248
20240110,133100,5804986755,2985,2985,2990,2980,948
20240110,133000,5802155450,2985,2985,2990,2980,1396
20240110,132900,5797986670,2985,2985,2985,2980,1102
20240110,132800,5794697310,2980,2985,2985,2980,3863
20240110,132700,5783183725,2985,2975,2985,2975,1054
20240110,132600,5780040660,2975,2985,2990,2975,24373
20240110,132500,5707418675,2985,2985,2990,2980,747
20240110,132400,5705185640,2990,2990,2990,2980,2926
20240110,132300,5696455780,2990,2995,2995,2985,3770
20240110,132200,5685200170,2990,2990,2995,2990,891
20240110,132100,5682533025,2995,2990,2995,2990,1027
20240110,132000,5679457215,2995,2995,3000,2985,15427
20240110,131900,5633388635,2995,2995,2995,2995,1408
20240110,131800,5629171675,2995,2995,2995,2990,13315
20240110,131700,5589295345,2995,2995,2995,2990,809
20240110,131600,5586874820,2995,3000,3000,2990,5946
20240110,131500,5569090365,2995,2995,3000,2995,503
20240110,131400,5567582095,2995,2995,3000,2995,1340
20240110,131300,5563566065,2995,2995,2995,2995,1241
20240110,131200,5559849270,2995,2995,2995,2995,907
20240110,131100,5557132805,2995,2995,2995,2995,748
20240110,131000,5554892545,2995,2995,2995,2995,913
20240110,130900,5552158110,2995,2995,2995,2990,1751
20240110,130800,5546913875,3000,2995,3000,2995,1199
20240110,130700,5543319805,2995,2995,2995,2995,2713
20240110,130600,5535194370,2995,2995,3000,2995,424
20240110,130500,5533924405,3000,2995,3000,2990,1753
20240110,130400,5528674665,2995,2995,2995,2995,841
20240110,130300,5526155870,2995,2995,2995,2995,449
20240110,130200,5524811115,2995,2995,2995,2995,1388
20240110,130100,5520654055,2995,2995,2995,2995,732
20240110,130000,5518461715,2995,2995,2995,2995,589
20240110,125900,5516697660,2995,2990,2995,2990,1205
20240110,125800,5513090005,2990,2990,2995,2990,2434
20240110,125700,5505810635,2985,2995,2995,2985,3098
20240110,125600,5496553280,2995,2995,3000,2990,3726
20240110,125500,5485405120,2995,2995,2995,2990,1389
20240110,125400,5481248570,2990,2995,2995,2990,1300
20240110,125300,5477355295,2995,2995,2995,2995,669
20240110,125200,5475351640,2995,2995,2995,2995,130
20240110,125100,5474962290,2995,2995,2995,2995,933
20240110,125000,5472167955,2995,2995,2995,2995,659
20240110,124900,5470194250,2995,2995,2995,2990,2057
20240110,124800,5464041850,2995,2995,2995,2995,2676
20240110,124700,5456027230,2995,2995,2995,2995,692
20240110,124600,5453954690,2995,2995,2995,2995,914
20240110,124500,5451217260,2995,2995,2995,2995,1080
20240110,124400,5447982660,2995,2995,2995,2990,10576
20240110,124300,5416340785,2995,3000,3000,2995,168
20240110,124200,5415837285,3000,2995,3000,2995,920
20240110,124100,5413077550,2995,2995,2995,2995,1000
20240110,124000,5410082550,3000,2995,3000,2995,1624
20240110,123900,5405212420,2995,3000,3000,2995,806
20240110,123800,5402796360,3000,3000,3000,3000,734
20240110,123700,5400594360,3000,2995,3000,2995,1273
20240110,123600,5396778165,2995,3000,3000,2995,439
20240110,123500,5395461360,3000,3000,3000,3000,584
20240110,123400,5393709360,3000,3000,3000,2995,2170
20240110,123300,5387207190,3000,3000,3000,2990,1062
20240110,123200,5384024985,3000,2995,3000,2995,973
20240110,123100,5381106025,3000,3000,3005,3000,2304
20240110,123000,5374192290,3000,3005,3005,2995,3905
20240110,122900,5362494615,3000,3000,3000,3000,1220
20240110,122800,5358834615,3000,3000,3000,2995,361
20240110,122700,5357751620,3000,3000,3000,3000,790
20240110,122600,5355381620,3000,3000,3000,3000,1535
20240110,122500,5350776620,2995,3000,3000,2995,501
20240110,122400,5349275750,3000,3000,3000,3000,416
20240110,122300,5348027750,3000,3000,3000,3000,1224
20240110,122200,5344355750,2995,3000,3005,2995,1038
20240110,122100,5341242115,3005,3005,3005,3000,847
20240110,122000,5338700565,3005,3005,3005,3000,1765
20240110,121900,5333399600,3005,3000,3005,3000,940
20240110,121800,5330579420,3000,3000,3000,3000,320
20240110,121700,5329619420,3000,3000,3000,3000,1172
20240110,121600,5326103420,3000,3000,3000,3000,1164
20240110,121500,5322611420,3000,3000,3000,2995,1026
20240110,121400,5319534345,2995,2995,3000,2995,4234
20240110,121300,5306851805,3000,3000,3000,2995,435
20240110,121200,5305546815,3000,2995,3000,2995,4032
20240110,121100,5293452330,3000,2995,3000,2990,606
20240110,121000,5291636945,2995,3000,3000,2995,1661
20240110,120900,5286662170,3000,3000,3000,2995,1980
20240110,120800,5280724830,3000,3000,3000,3000,459
20240110,120700,5279347830,3000,3000,3000,3000,788
20240110,120600,5276983830,3000,2995,3000,2995,5508
20240110,120500,5260463870,2995,2995,2995,2995,2932
20240110,120400,5251682530,2995,2995,2995,2990,1606
20240110,120300,5246877560,2995,2995,2995,2995,1572
20240110,120200,5242169420,2995,2995,2995,2990,169
20240110,120100,5241663745,2995,2995,2995,2990,1415
20240110,120000,5237427770,2995,2990,2995,2990,958
20240110,115900,5234560310,2995,2995,2995,2990,459
20240110,115800,5233185895,2995,2990,2995,2990,987
20240110,115700,5230232210,2990,2995,2995,2990,2107
20240110,115600,5223928895,2990,2990,2990,2990,1367
20240110,115500,5219841565,2990,2985,2990,2985,998
20240110,115400,5216857795,2985,2995,2995,2985,803
20240110,115300,5214455125,2995,3000,3000,2985,20741
20240110,115200,5152495920,3000,3000,3000,3000,976
20240110,115100,5149567920,3000,3000,3000,2995,687
20240110,115000,5147506975,3000,3000,3000,2995,776
20240110,114900,5145180075,2995,2995,3000,2990,1377
20240110,114800,5141058465,2995,2995,2995,2990,3706
20240110,114700,5129973935,2995,2995,3000,2995,1019
20240110,114600,5126917260,2995,2990,3000,2990,992
20240110,114500,5123947340,2995,2995,2995,2995,3534
20240110,114400,5113363010,2995,2995,2995,2995,1961
20240110,114300,5107489815,2995,2990,2995,2990,3768
20240110,114200,5096220890,2995,2995,2995,2990,1353
20240110,114100,5092170480,2995,2995,2995,2995,1139
20240110,114000,5088759175,2995,2995,2995,2990,4399
20240110,113900,5075601940,2995,2990,2995,2990,740
20240110,113800,5073385940,2995,3000,3000,2995,1375
20240110,113700,5069265805,3000,3000,3000,2995,511
20240110,113600,5067733325,3000,3000,3000,2995,1629
20240110,113500,5062847325,2995,2995,3000,2995,867
20240110,113400,5060247415,3000,3000,3000,2995,676
20240110,113300,5058220235,3000,2995,3000,2990,5727
20240110,113200,5041055390,2995,2995,2995,2990,938
20240110,113100,5038248380,2995,2995,2995,2990,1741
20240110,113000,5033039085,2995,2995,2995,2990,1680
20240110,112900,5028009485,2995,2995,2995,2995,2375
20240110,112800,5020896360,2995,2995,2995,2990,687
20240110,112700,5018838805,2995,2995,2995,2995,1062
20240110,112600,5015658115,2995,2990,2995,2985,3920
20240110,112500,5003950685,2985,2990,2995,2985,1310
20240110,112400,5000032810,2990,2995,2995,2990,17067
20240110,112300,4949000145,2990,2990,3000,2990,1988
20240110,112200,4943053760,2995,2995,3000,2995,1329
20240110,112100,4939071405,2995,2995,2995,2995,921
20240110,112000,4936313010,2995,2995,2995,2990,932
20240110,111900,4933523955,2995,2995,3000,2995,1932
20240110,111800,4927736070,2995,2995,3000,2995,477
20240110,111700,4926307410,3000,2995,3000,2995,1664
20240110,111600,4921318275,2995,2995,2995,2995,2416
20240110,111500,4914082355,2995,2995,2995,2995,1613
20240110,111400,4909251420,2995,2995,2995,2990,606
20240110,111300,4907436460,2995,2995,3000,2995,3815
20240110,111200,4896006920,2995,3000,3000,2995,469
20240110,111100,4894600030,3000,3000,3000,3000,1135
20240110,111000,4891195030,3000,3000,3000,2995,1320
20240110,110900,4887236690,2995,2995,2995,2990,1739
20240110,110800,4882028595,3000,3000,3000,2990,1320
20240110,110700,4878071270,3000,3000,3000,2995,819
20240110,110600,4875614675,2995,3000,3000,2995,1393
20240110,110500,4871440305,3000,3000,3000,2995,1642
20240110,110400,4866517805,2995,3000,3000,2995,1582
20240110,110300,4861776305,2995,2990,2995,2985,14670
20240110,110200,4817913830,2990,2990,2990,2985,3408
20240110,110100,4807727300,2990,2990,2990,2990,1803
20240110,110000,4802336330,2985,2990,2990,2985,951
20240110,105900,4799493010,2990,2990,2990,2990,1197
20240110,105800,4795913980,2985,2985,2990,2985,6835
20240110,105700,4775506035,2985,2985,2990,2985,6039
20240110,105600,4757477555,2985,3005,3005,2985,7650
20240110,105500,4734585580,3005,2995,3005,2995,11008
20240110,105400,4701526040,2995,3000,3000,2995,1024
20240110,105300,4698456295,3000,3000,3000,2995,1685
20240110,105200,4693405955,2995,2985,3000,2985,14126
20240110,105100,4651191490,2985,2985,2985,2980,2737
20240110,105000,4643027780,2985,2985,2990,2980,11807
20240110,104900,4607790325,2990,2995,3000,2990,25440
20240110,104800,4531719740,2995,2995,2995,2995,976
20240110,104700,4528796620,2995,2995,2995,2990,731
20240110,104600,4526607280,2995,2995,2995,2990,1399
20240110,104500,4522418275,2995,2995,2995,2990,725
20240110,104400,4520247205,2995,2995,2995,2995,706
20240110,104300,4518132735,2995,2995,2995,2990,6295
20240110,104200,4499305525,2995,2990,2995,2990,4660
20240110,104100,4485371695,2995,2985,2995,2985,3731
20240110,104000,4474225170,2990,2985,2990,2975,8488
20240110,103900,4448902250,2985,2985,2990,2980,6933
20240110,103800,4428230535,2985,2985,2990,2985,524
20240110,103700,4426664280,2990,2985,2990,2985,2535
20240110,103600,4419090565,2990,2990,2995,2985,2399
20240110,103500,4411918895,2995,2995,3000,2975,11101
20240110,103400,4378829460,3000,3000,3000,2995,3545
20240110,103300,4368201455,3000,2990,3000,2990,955
20240110,103200,4365341055,2990,2975,2990,2975,34912
20240110,103100,4261153235,2980,2985,2985,2975,33683
20240110,103000,4160846110,2985,2990,2990,2985,11709
20240110,102900,4125890960,2990,2990,3000,2985,8850
20240110,102800,4099426610,2990,2990,3000,2990,6317
20240110,102700,4080533960,2995,3000,3000,2995,2835
20240110,102600,4072038665,3000,3005,3005,2995,1954
20240110,102500,4066176095,3005,3005,3005,2995,4673
20240110,102400,4052148220,3005,3005,3005,3005,745
20240110,102300,4049909495,3000,3005,3005,3000,3495
20240110,102200,4039418755,3005,3005,3005,3000,520
20240110,102100,4037856200,3005,3000,3005,3000,3251
20240110,102000,4028096140,3000,3005,3005,3000,5148
20240110,101900,4012650155,3005,3010,3010,3005,1650
20240110,101800,4007691365,3010,3010,3010,3010,1682
20240110,101700,4002628545,3005,3010,3010,3005,3002
20240110,101600,3993604115,3005,3000,3005,3000,3454
20240110,101500,3983233900,3000,3000,3005,3000,2526
20240110,101400,3975650275,3000,3005,3005,2995,1692
20240110,101300,3970570210,3005,3005,3005,3000,1818
20240110,101200,3965113145,3000,3005,3005,2995,3205
20240110,101100,3955493030,3005,3005,3005,2990,3568
20240110,101000,3944794420,3000,3000,3010,3000,3355
20240110,100900,3934726175,3000,3000,3010,2990,13468
20240110,100800,3894341155,3000,3000,3000,2985,1489
20240110,100700,3889883965,3000,3000,3000,2980,12421
20240110,100600,3852771295,2990,3000,3000,2990,1301
20240110,100500,3848874495,2985,2990,3000,2985,11765
20240110,100400,3813732495,2990,2995,3000,2985,11927
20240110,100300,3778053190,2995,3000,3000,2990,6752
20240110,100200,3757834165,3000,3020,3020,3000,25336
20240110,100100,3681568005,3025,3020,3025,3015,1483
20240110,100000,3677089285,3015,3015,3020,3010,12257
20240110,095900,3640081460,3015,3010,3015,3010,4578
20240110,095800,3626290225,3015,3015,3015,3010,8913
20240110,095700,3599442830,3015,3010,3015,3010,1234
20240110,095600,3595723180,3015,3010,3015,3000,34881
20240110,095500,3491052355,3005,3025,3030,3005,25215
20240110,095400,3415122095,3025,3020,3030,3020,4403
20240110,095300,3401813690,3025,3030,3035,3020,7248
20240110,095200,3379877660,3030,3030,3035,3020,4583
20240110,095100,3366001065,3030,3050,3065,3030,18274
20240110,095000,3310361385,3065,3055,3065,3040,42297
20240110,094900,3180994980,3055,3045,3055,3045,47656
20240110,094800,3035662545,3045,3040,3045,3035,42730
20240110,094700,2905699120,3040,3025,3040,3025,35326
20240110,094600,2798563130,3025,3005,3025,2990,44725
20240110,094500,2663818265,3000,3005,3005,2990,43291
20240110,094400,2533910890,3005,3015,3015,3005,5144
20240110,094300,2518440720,3010,3015,3015,3010,10399
20240110,094200,2487130855,3015,3020,3020,3015,15257
20240110,094100,2441063975,3010,3015,3020,3010,15001
20240110,094000,2395805060,3015,3015,3015,3010,11011
20240110,093900,2362606905,3015,3010,3015,3010,1956
20240110,093800,2356714410,3015,3010,3015,3010,8574
20240110,093700,2330872690,3010,3010,3010,3010,1517
20240110,093600,2326306520,3010,3005,3010,3000,3813
20240110,093500,2314835135,3010,3005,3010,3000,1526
20240110,093400,2310247355,3000,3000,3000,3000,8642
20240110,093300,2284321355,3000,3005,3010,2995,19935
20240110,093200,2224442130,3005,3000,3005,2995,23976
20240110,093100,2152486060,3005,3010,3015,3005,12486
20240110,093000,2114896515,3010,3000,3010,2995,7336
20240110,092900,2092855135,3010,3010,3020,2995,28296
20240110,092800,2007729995,3010,3000,3010,3000,8437
20240110,092700,1982349270,3000,3000,3000,2995,4266
20240110,092600,1969551600,2995,3000,3000,2995,5560
20240110,092500,1952878040,2995,2990,3000,2990,4150
20240110,092400,1940464025,2990,2990,2995,2985,4642
20240110,092300,1926580250,2985,3000,3000,2985,9984
20240110,092200,1896680380,3000,2990,3000,2990,91551
20240110,092100,1622474205,2990,2990,2990,2980,3199
20240110,092000,1612918845,2995,2995,2995,2980,14514
20240110,091900,1569520445,2990,2990,2995,2980,13313
20240110,091800,1529731190,2980,2980,2985,2975,8652
20240110,091700,1503943785,2980,2965,2985,2965,7185
20240110,091600,1482556145,2965,2960,2970,2960,12186
20240110,091500,1446467635,2965,2960,2980,2960,15562
20240110,091400,1400377595,2960,2960,2975,2950,23731
20240110,091300,1330232235,2960,3000,3000,2960,91670
20240110,091200,1056846890,3000,3000,3005,3000,5494
20240110,091100,1040359710,3000,2995,3000,2990,9585
20240110,091000,1011630400,2995,2990,3000,2990,6969
20240110,090900,990764500,2995,2990,3000,2990,4389
20240110,090800,977639060,2990,2990,3000,2985,26753
20240110,090700,897617780,2990,3010,3015,2990,12109
20240110,090600,861267710,3015,3020,3025,3010,16193
20240110,090500,812395250,3025,3025,3030,3020,15470
20240110,090400,765578500,3025,3005,3030,3005,14784
20240110,090300,720858425,3005,2995,3005,2990,22284
20240110,090200,654041725,2990,3000,3020,2990,41496
20240110,090100,529711940,3005,3035,3035,3005,44844
20240110,090000,394413835,3035,3000,3120,3000,129475