stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200300,5142510230,2945,2945,2945,2945,19016
20240111,200200,5142510230,2945,2945,2945,2945,0
20240111,200100,5142510230,2945,2945,2945,2945,0
20240111,200000,5142510230,2945,2945,2945,2945,0
20240111,195900,5142510230,2945,2945,2945,2945,0
20240111,195800,5142510230,2945,2945,2945,2945,0
20240111,195700,5142510230,2945,2945,2945,2945,0
20240111,195600,5142510230,2945,2945,2945,2945,0
20240111,195500,5142510230,2945,2945,2945,2945,0
20240111,195400,5142510230,2945,2945,2945,2945,0
20240111,195300,5142510230,2945,2945,2945,2945,0
20240111,195200,5142510230,2945,2945,2945,2945,0
20240111,195100,5142510230,2945,2945,2945,2945,0
20240111,195000,5142510230,2945,2945,2945,2945,0
20240111,194900,5142510230,2945,2945,2945,2945,0
20240111,194800,5142510230,2945,2945,2945,2945,0
20240111,194700,5142510230,2945,2945,2945,2945,0
20240111,194600,5142510230,2945,2945,2945,2945,0
20240111,194500,5142510230,2945,2945,2945,2945,0
20240111,194400,5142510230,2945,2945,2945,2945,0
20240111,194300,5142510230,2945,2945,2945,2945,0
20240111,194200,5142510230,2945,2945,2945,2945,0
20240111,194100,5142510230,2945,2945,2945,2945,0
20240111,194000,5142510230,2945,2945,2945,2945,0
20240111,193900,5142510230,2945,2945,2945,2945,0
20240111,193800,5142510230,2945,2945,2945,2945,0
20240111,193700,5142510230,2945,2945,2945,2945,0
20240111,193600,5142510230,2945,2945,2945,2945,0
20240111,193500,5142510230,2945,2945,2945,2945,0
20240111,193400,5142510230,2945,2945,2945,2945,0
20240111,193300,5142510230,2945,2945,2945,2945,19016
20240111,193200,5142510230,2945,2945,2945,2945,0
20240111,193100,5142510230,2945,2945,2945,2945,0
20240111,193000,5142510230,2945,2945,2945,2945,0
20240111,192900,5142510230,2945,2945,2945,2945,0
20240111,192800,5142510230,2945,2945,2945,2945,0
20240111,192700,5142510230,2945,2945,2945,2945,0
20240111,192600,5142510230,2945,2945,2945,2945,0
20240111,192500,5142510230,2945,2945,2945,2945,0
20240111,192400,5142510230,2945,2945,2945,2945,0
20240111,192300,5142510230,2945,2945,2945,2945,0
20240111,192200,5142510230,2945,2945,2945,2945,0
20240111,192100,5142510230,2945,2945,2945,2945,0
20240111,192000,5142510230,2945,2945,2945,2945,0
20240111,191900,5142510230,2945,2945,2945,2945,0
20240111,191800,5142510230,2945,2945,2945,2945,0
20240111,191700,5142510230,2945,2945,2945,2945,0
20240111,191600,5142510230,2945,2945,2945,2945,0
20240111,191500,5142510230,2945,2945,2945,2945,0
20240111,191400,5142510230,2945,2945,2945,2945,0
20240111,191300,5142510230,2945,2945,2945,2945,0
20240111,191200,5142510230,2945,2945,2945,2945,0
20240111,191100,5142510230,2945,2945,2945,2945,0
20240111,191000,5142510230,2945,2945,2945,2945,0
20240111,190900,5142510230,2945,2945,2945,2945,0
20240111,190800,5142510230,2945,2945,2945,2945,0
20240111,190700,5142510230,2945,2945,2945,2945,0
20240111,190600,5142510230,2945,2945,2945,2945,0
20240111,190500,5142510230,2945,2945,2945,2945,0
20240111,190400,5142510230,2945,2945,2945,2945,0
20240111,190300,5142510230,2945,2945,2945,2945,19016
20240111,190200,5142510230,2945,2945,2945,2945,0
20240111,190100,5142510230,2945,2945,2945,2945,0
20240111,190000,5142510230,2945,2945,2945,2945,0
20240111,185900,5142510230,2945,2945,2945,2945,0
20240111,185800,5142510230,2945,2945,2945,2945,0
20240111,185700,5142510230,2945,2945,2945,2945,0
20240111,185600,5142510230,2945,2945,2945,2945,0
20240111,185500,5142510230,2945,2945,2945,2945,0
20240111,185400,5142510230,2945,2945,2945,2945,0
20240111,185300,5142510230,2945,2945,2945,2945,0
20240111,185200,5142510230,2945,2945,2945,2945,0
20240111,185100,5142510230,2945,2945,2945,2945,0
20240111,185000,5142510230,2945,2945,2945,2945,0
20240111,184900,5142510230,2945,2945,2945,2945,0
20240111,184800,5142510230,2945,2945,2945,2945,0
20240111,184700,5142510230,2945,2945,2945,2945,0
20240111,184600,5142510230,2945,2945,2945,2945,0
20240111,184500,5142510230,2945,2945,2945,2945,0
20240111,184400,5142510230,2945,2945,2945,2945,0
20240111,184300,5142510230,2945,2945,2945,2945,0
20240111,184200,5142510230,2945,2945,2945,2945,0
20240111,184100,5142510230,2945,2945,2945,2945,0
20240111,184000,5142510230,2945,2945,2945,2945,0
20240111,183900,5142510230,2945,2945,2945,2945,0
20240111,183800,5142510230,2945,2945,2945,2945,0
20240111,183700,5142510230,2945,2945,2945,2945,0
20240111,183600,5142510230,2945,2945,2945,2945,0
20240111,183500,5142510230,2945,2945,2945,2945,0
20240111,183400,5142510230,2945,2945,2945,2945,0
20240111,183300,5142510230,2945,2945,2945,2945,19016
20240111,183200,5142510230,2945,2945,2945,2945,0
20240111,183100,5142510230,2945,2945,2945,2945,0
20240111,183000,5142510230,2945,2945,2945,2945,0
20240111,182900,5142510230,2945,2945,2945,2945,0
20240111,182800,5142510230,2945,2945,2945,2945,0
20240111,182700,5142510230,2945,2945,2945,2945,0
20240111,182600,5142510230,2945,2945,2945,2945,0
20240111,182500,5142510230,2945,2945,2945,2945,0
20240111,182400,5142510230,2945,2945,2945,2945,0
20240111,182300,5142510230,2945,2945,2945,2945,0
20240111,182200,5142510230,2945,2945,2945,2945,0
20240111,182100,5142510230,2945,2945,2945,2945,0
20240111,182000,5142510230,2945,2945,2945,2945,0
20240111,181900,5142510230,2945,2945,2945,2945,0
20240111,181800,5142510230,2945,2945,2945,2945,0
20240111,181700,5142510230,2945,2945,2945,2945,0
20240111,181600,5142510230,2945,2945,2945,2945,0
20240111,181500,5142510230,2945,2945,2945,2945,0
20240111,181400,5142510230,2945,2945,2945,2945,0
20240111,181300,5142510230,2945,2945,2945,2945,0
20240111,181200,5142510230,2945,2945,2945,2945,0
20240111,181100,5142510230,2945,2945,2945,2945,0
20240111,181000,5142510230,2945,2945,2945,2945,0
20240111,180900,5142510230,2945,2945,2945,2945,0
20240111,180800,5142510230,2945,2945,2945,2945,0
20240111,180700,5142510230,2945,2945,2945,2945,0
20240111,180600,5142510230,2945,2945,2945,2945,0
20240111,180500,5142510230,2945,2945,2945,2945,0
20240111,180400,5142510230,2945,2945,2945,2945,0
20240111,180300,5142510230,2945,2945,2945,2945,19016
20240111,180200,5142510230,2945,2945,2945,2945,0
20240111,180100,5142510230,2945,2945,2945,2945,0
20240111,180000,5142510230,2945,2945,2945,2945,0
20240111,175900,5142510230,2945,2945,2945,2945,0
20240111,175800,5142510230,2945,2945,2945,2945,0
20240111,175700,5142510230,2945,2945,2945,2945,0
20240111,175600,5142510230,2945,2945,2945,2945,0
20240111,175500,5142510230,2945,2945,2945,2945,0
20240111,175400,5142510230,2945,2945,2945,2945,0
20240111,175300,5142510230,2945,2945,2945,2945,0
20240111,175200,5142510230,2945,2945,2945,2945,0
20240111,175100,5142510230,2945,2945,2945,2945,0
20240111,175000,5142510230,2945,2945,2945,2945,0
20240111,174900,5142510230,2945,2945,2945,2945,0
20240111,174800,5142510230,2945,2945,2945,2945,0
20240111,174700,5142510230,2945,2945,2945,2945,0
20240111,174600,5142510230,2945,2945,2945,2945,0
20240111,174500,5142510230,2945,2945,2945,2945,0
20240111,174400,5142510230,2945,2945,2945,2945,0
20240111,174300,5142510230,2945,2945,2945,2945,0
20240111,174200,5142510230,2945,2945,2945,2945,0
20240111,174100,5142510230,2945,2945,2945,2945,0
20240111,174000,5142510230,2945,2945,2945,2945,0
20240111,173900,5142510230,2945,2945,2945,2945,0
20240111,173800,5142510230,2945,2945,2945,2945,0
20240111,173700,5142510230,2945,2945,2945,2945,0
20240111,173600,5142510230,2945,2945,2945,2945,0
20240111,173500,5142510230,2945,2945,2945,2945,0
20240111,173400,5142510230,2945,2945,2945,2945,0
20240111,173300,5142510230,2945,2945,2945,2945,19016
20240111,173200,5142510230,2945,2945,2945,2945,0
20240111,173100,5142510230,2945,2945,2945,2945,0
20240111,173000,5142510230,2945,2945,2945,2945,0
20240111,172900,5142510230,2945,2945,2945,2945,0
20240111,172800,5142510230,2945,2945,2945,2945,0
20240111,172700,5142510230,2945,2945,2945,2945,0
20240111,172600,5142510230,2945,2945,2945,2945,0
20240111,172500,5142510230,2945,2945,2945,2945,0
20240111,172400,5142510230,2945,2945,2945,2945,0
20240111,172300,5142510230,2945,2945,2945,2945,0
20240111,172200,5142510230,2945,2945,2945,2945,0
20240111,172100,5142510230,2945,2945,2945,2945,0
20240111,172000,5142510230,2945,2945,2945,2945,0
20240111,171900,5142510230,2945,2945,2945,2945,0
20240111,171800,5142510230,2945,2945,2945,2945,0
20240111,171700,5142510230,2945,2945,2945,2945,0
20240111,171600,5142510230,2945,2945,2945,2945,0
20240111,171500,5142510230,2945,2945,2945,2945,0
20240111,171400,5142510230,2945,2945,2945,2945,0
20240111,171300,5142510230,2945,2945,2945,2945,0
20240111,171200,5142510230,2945,2945,2945,2945,0
20240111,171100,5142510230,2945,2945,2945,2945,0
20240111,171000,5142510230,2945,2945,2945,2945,0
20240111,170900,5142510230,2945,2945,2945,2945,0
20240111,170800,5142510230,2945,2945,2945,2945,0
20240111,170700,5142510230,2945,2945,2945,2945,0
20240111,170600,5142510230,2945,2945,2945,2945,0
20240111,170500,5142510230,2945,2945,2945,2945,0
20240111,170400,5142510230,2945,2945,2945,2945,0
20240111,170300,5142510230,2945,2945,2945,2945,19016
20240111,170200,5142510230,2945,2945,2945,2945,0
20240111,170100,5142510230,2945,2945,2945,2945,0
20240111,170000,5142510230,2945,2945,2945,2945,0
20240111,165900,5142510230,2945,2945,2945,2945,0
20240111,165800,5142510230,2945,2945,2945,2945,0
20240111,165700,5142510230,2945,2945,2945,2945,0
20240111,165600,5142510230,2945,2945,2945,2945,0
20240111,165500,5142510230,2945,2945,2945,2945,0
20240111,165400,5142510230,2945,2945,2945,2945,0
20240111,165300,5142510230,2945,2945,2945,2945,0
20240111,165200,5142510230,2945,2945,2945,2945,0
20240111,165100,5142510230,2945,2945,2945,2945,0
20240111,165000,5142510230,2945,2945,2945,2945,0
20240111,164900,5142510230,2945,2945,2945,2945,0
20240111,164800,5142510230,2945,2945,2945,2945,0
20240111,164700,5142510230,2945,2945,2945,2945,0
20240111,164600,5142510230,2945,2945,2945,2945,0
20240111,164500,5142510230,2945,2945,2945,2945,0
20240111,164400,5142510230,2945,2945,2945,2945,0
20240111,164300,5142510230,2945,2945,2945,2945,0
20240111,164200,5142510230,2945,2945,2945,2945,0
20240111,164100,5142510230,2945,2945,2945,2945,0
20240111,164000,5142510230,2945,2945,2945,2945,0
20240111,163900,5142510230,2945,2945,2945,2945,0
20240111,163800,5142510230,2945,2945,2945,2945,0
20240111,163700,5142510230,2945,2945,2945,2945,0
20240111,163600,5142510230,2945,2945,2945,2945,0
20240111,163500,5142510230,2945,2945,2945,2945,0
20240111,163400,5142510230,2945,2945,2945,2945,0
20240111,163300,5142510230,2945,2945,2945,2945,19016
20240111,163200,5142510230,2945,2945,2945,2945,0
20240111,163100,5142510230,2945,2945,2945,2945,0
20240111,163000,5142510230,2945,2945,2945,2945,0
20240111,162900,5142510230,2945,2945,2945,2945,0
20240111,162800,5142510230,2945,2945,2945,2945,0
20240111,162700,5142510230,2945,2945,2945,2945,0
20240111,162600,5142510230,2945,2945,2945,2945,0
20240111,162500,5142510230,2945,2945,2945,2945,0
20240111,162400,5142510230,2945,2945,2945,2945,0
20240111,162300,5142510230,2945,2945,2945,2945,0
20240111,162200,5142510230,2945,2945,2945,2945,0
20240111,162100,5142510230,2945,2945,2945,2945,0
20240111,162000,5142510230,2945,2945,2945,2945,0
20240111,161900,5142510230,2945,2945,2945,2945,0
20240111,161800,5142510230,2945,2945,2945,2945,0
20240111,161700,5142510230,2945,2945,2945,2945,0
20240111,161600,5142510230,2945,2945,2945,2945,0
20240111,161500,5142510230,2945,2945,2945,2945,0
20240111,161400,5142510230,2945,2945,2945,2945,0
20240111,161300,5142510230,2945,2945,2945,2945,0
20240111,161200,5142510230,2945,2945,2945,2945,0
20240111,161100,5142510230,2945,2945,2945,2945,0
20240111,161000,5142510230,2945,2945,2945,2945,0
20240111,160900,5142510230,2945,2945,2945,2945,0
20240111,160800,5142510230,2945,2945,2945,2945,0
20240111,160700,5142510230,2945,2945,2945,2945,0
20240111,160600,5142510230,2945,2945,2945,2945,0
20240111,160500,5142510230,2945,2945,2945,2945,0
20240111,160400,5142510230,2945,2945,2945,2945,0
20240111,160300,5142510230,2945,2945,2945,2945,19016
20240111,160200,5142510230,2945,2945,2945,2945,0
20240111,160100,5142510230,2945,2945,2945,2945,0
20240111,160000,5142510230,2945,2945,2945,2945,0
20240111,155900,5142510230,2945,2945,2945,2945,0
20240111,155800,5142510230,2945,2945,2945,2945,0
20240111,155700,5142510230,2945,2945,2945,2945,0
20240111,155600,5142510230,2945,2945,2945,2945,0
20240111,155500,5142510230,2945,2945,2945,2945,0
20240111,155400,5142510230,2945,2945,2945,2945,0
20240111,155300,5142510230,2945,2945,2945,2945,0
20240111,155200,5142510230,2945,2945,2945,2945,0
20240111,155100,5142510230,2945,2945,2945,2945,0
20240111,155000,5142510230,2945,2945,2945,2945,0
20240111,154900,5142510230,2945,2945,2945,2945,0
20240111,154800,5142510230,2945,2945,2945,2945,0
20240111,154700,5142510230,2945,2945,2945,2945,0
20240111,154600,5142510230,2945,2945,2945,2945,0
20240111,154500,5142510230,2945,2945,2945,2945,0
20240111,154400,5142510230,2945,2945,2945,2945,0
20240111,154300,5142510230,2945,2945,2945,2945,0
20240111,154200,5142510230,2945,2945,2945,2945,0
20240111,154100,5142510230,2945,2945,2945,2945,0
20240111,154000,5142510230,2945,2945,2945,2945,0
20240111,153900,5142510230,2945,2945,2945,2945,0
20240111,153800,5142510230,2945,2945,2945,2945,0
20240111,153700,5142510230,2945,2945,2945,2945,0
20240111,153600,5142510230,2945,2945,2945,2945,0
20240111,153500,5142510230,2945,2945,2945,2945,0
20240111,153400,5142510230,2945,2945,2945,2945,0
20240111,153300,5142510230,2945,2945,2945,2945,19016
20240111,153200,5142510230,2945,2945,2945,2945,0
20240111,153100,5142510230,2945,2945,2945,2945,0
20240111,153000,5142510230,2945,2945,2945,2945,19016
20240111,152900,5086508110,2945,2945,2945,2945,0
20240111,152800,5086508110,2945,2945,2945,2945,0
20240111,152700,5086508110,2945,2945,2945,2945,0
20240111,152600,5086508110,2945,2945,2945,2945,0
20240111,152500,5086508110,2945,2945,2945,2945,0
20240111,152400,5086508110,2945,2945,2945,2945,0
20240111,152300,5086508110,2945,2945,2945,2945,0
20240111,152200,5086508110,2945,2945,2945,2945,0
20240111,152100,5086508110,2945,2945,2945,2945,0
20240111,152000,5086508110,2945,2945,2945,2945,0
20240111,151900,5086508110,2945,2940,2955,2940,2419
20240111,151800,5079377920,2955,2955,2960,2940,15543
20240111,151700,5033448805,2955,2940,2955,2935,15355
20240111,151600,4988367725,2940,2945,2955,2935,5865
20240111,151500,4971085535,2945,2950,2950,2940,4784
20240111,151400,4957009385,2950,2950,2955,2950,4065
20240111,151300,4945012280,2955,2945,2955,2940,5420
20240111,151200,4929045500,2940,2950,2950,2940,5811
20240111,151100,4911932480,2950,2955,2955,2945,4302
20240111,151000,4899251440,2955,2960,2960,2950,2187
20240111,150900,4892783305,2960,2955,2960,2950,2583
20240111,150800,4885150965,2955,2960,2960,2950,1357
20240111,150700,4881140565,2960,2965,2965,2950,2939
20240111,150600,4872430835,2965,2960,2965,2955,2968
20240111,150500,4863644715,2960,2955,2965,2950,3018
20240111,150400,4854716365,2955,2945,2965,2945,12811
20240111,150300,4816774255,2945,2950,2955,2940,13845
20240111,150200,4776011590,2950,2960,2960,2950,11186
20240111,150100,4742986790,2955,2955,2960,2955,2900
20240111,150000,4734413165,2955,2955,2955,2950,5178
20240111,145900,4719113945,2955,2965,2965,2950,5277
20240111,145800,4703516800,2965,2960,2965,2960,4383
20240111,145700,4690538820,2960,2965,2965,2955,5292
20240111,145600,4674859765,2965,2960,2965,2955,3088
20240111,145500,4665718115,2965,2950,2965,2950,5169
20240111,145400,4650412395,2955,2955,2955,2955,4553
20240111,145300,4636958280,2955,2955,2960,2950,5810
20240111,145200,4619791115,2955,2955,2955,2950,5332
20240111,145100,4604039240,2955,2960,2960,2955,6693
20240111,145000,4584253095,2960,2960,2960,2955,4582
20240111,144900,4570694795,2960,2960,2965,2955,5124
20240111,144800,4555526465,2960,2960,2965,2955,6246
20240111,144700,4537037885,2960,2965,2965,2955,4380
20240111,144600,4524059345,2965,2960,2965,2955,3855
20240111,144500,4512647310,2960,2960,2965,2960,5742
20240111,144400,4495650940,2960,2955,2960,2955,1781
20240111,144300,4490380890,2960,2965,2965,2955,7659
20240111,144200,4467706565,2960,2965,2970,2960,4076
20240111,144100,4455621140,2965,2955,2965,2955,11534
20240111,144000,4421483270,2950,2955,2955,2950,3292
20240111,143900,4411757395,2955,2955,2955,2955,3137
20240111,143800,4402487560,2940,2960,2960,2940,6114
20240111,143700,4384443365,2960,2955,2960,2950,3459
20240111,143600,4374219160,2955,2955,2955,2955,3634
20240111,143500,4363480690,2950,2950,2955,2945,3265
20240111,143400,4353847660,2950,2950,2950,2945,6717
20240111,143300,4334043585,2950,2950,2950,2945,5015
20240111,143200,4319255710,2950,2955,2955,2945,14149
20240111,143100,4277505340,2960,2960,2965,2960,4658
20240111,143000,4263700545,2960,2965,2965,2960,5284
20240111,142900,4248051610,2965,2965,2965,2960,4754
20240111,142800,4233962585,2965,2970,2970,2960,8233
20240111,142700,4209544785,2970,2975,2975,2970,2615
20240111,142600,4201776115,2970,2970,2975,2965,4754
20240111,142500,4187653335,2970,2975,2975,2970,4062
20240111,142400,4175574785,2975,2970,2975,2965,5853
20240111,142300,4158188340,2970,2970,2970,2960,3760
20240111,142200,4147046150,2970,2965,2970,2960,4843
20240111,142100,4132676050,2965,2965,2965,2960,4275
20240111,142000,4120002600,2965,2965,2965,2965,1753
20240111,141900,4114804955,2965,2965,2965,2960,6379
20240111,141800,4095895115,2965,2970,2970,2965,4348
20240111,141700,4083000725,2970,2970,2970,2965,10727
20240111,141600,4051142030,2950,2970,2970,2950,8231
20240111,141500,4026716845,2970,2965,2970,2960,56580
20240111,141400,3858955635,2965,2975,2975,2960,4499
20240111,141300,3845616385,2975,2970,2975,2970,5042
20240111,141200,3830626195,2970,2970,2970,2965,3769
20240111,141100,3819434880,2970,2970,2970,2965,1040
20240111,141000,3816350165,2970,2965,2970,2965,2767
20240111,140900,3808134775,2965,2970,2970,2960,4951
20240111,140800,3793460815,2970,2965,2970,2965,2022
20240111,140700,3787458145,2970,2970,2970,2965,3479
20240111,140600,3777126015,2965,2970,2970,2965,1433
20240111,140500,3772871920,2965,2965,2970,2960,3517
20240111,140400,3762438440,2965,2965,2970,2965,1434
20240111,140300,3758185110,2965,2970,2970,2965,1561
20240111,140200,3753554645,2965,2970,2970,2955,4032
20240111,140100,3741597245,2970,2965,2970,2960,2502
20240111,140000,3734179995,2965,2965,2965,2960,3464
20240111,135900,3723910955,2965,2970,2970,2965,1795
20240111,135800,3718582630,2970,2965,2970,2960,2740
20240111,135700,3710451005,2965,2965,2970,2960,2713
20240111,135600,3702407295,2965,2970,2970,2960,4706
20240111,135500,3688451875,2970,2970,2970,2965,4317
20240111,135400,3675630490,2965,2970,2970,2965,1270
20240111,135300,3671860710,2970,2965,2970,2965,2945
20240111,135200,3663123390,2965,2960,2965,2960,1597
20240111,135100,3658389910,2965,2965,2965,2965,1324
20240111,135000,3654464250,2965,2965,2965,2960,2246
20240111,134900,3647806335,2965,2965,2965,2960,2558
20240111,134800,3640223775,2965,2960,2965,2960,3197
20240111,134700,3630753950,2960,2960,2960,2955,1230
20240111,134600,3627115155,2955,2965,2965,2955,7575
20240111,134500,3604705070,2960,2965,2965,2960,960
20240111,134400,3601862295,2965,2965,2965,2960,1409
20240111,134300,3597688540,2965,2955,2965,2945,8975
20240111,134200,3571165475,2950,2965,2965,2950,1696
20240111,134100,3566146700,2965,2970,2970,2950,15966
20240111,134000,3518876770,2970,2970,2970,2965,1903
20240111,133900,3513227480,2970,2965,2970,2965,3108
20240111,133800,3504005305,2965,2965,2970,2955,3059
20240111,133700,3494927815,2970,2970,2970,2965,4939
20240111,133600,3480272075,2970,2960,2970,2955,10520
20240111,133500,3449126200,2965,2965,2970,2960,9015
20240111,133400,3422395355,2960,2960,2965,2955,4658
20240111,133300,3408600420,2955,2960,2965,2955,4093
20240111,133200,3396477155,2950,2960,2965,2950,4085
20240111,133100,3384389385,2960,2960,2960,2950,3440
20240111,133000,3374215985,2955,2955,2965,2955,3117
20240111,132900,3365001525,2960,2950,2965,2950,13748
20240111,132800,3324353475,2950,2945,2950,2945,7783
20240111,132700,3301406035,2950,2945,2955,2945,13148
20240111,132600,3262623735,2945,2950,2950,2940,3391
20240111,132500,3252650375,2950,2940,2950,2940,2857
20240111,132400,3244235905,2945,2930,2945,2930,3224
20240111,132300,3234759975,2940,2940,2940,2920,7587
20240111,132200,3212543750,2940,2925,2940,2925,9300
20240111,132100,3185284105,2925,2925,2930,2920,1260
20240111,132000,3181600300,2925,2920,2925,2920,2485
20240111,131900,3174332305,2920,2925,2925,2920,381
20240111,131800,3173219555,2925,2925,2925,2920,634
20240111,131700,3171367420,2925,2920,2925,2920,857
20240111,131600,3168864145,2920,2925,2925,2920,1704
20240111,131500,3163888340,2925,2925,2925,2920,647
20240111,131400,3161998050,2920,2920,2920,2915,411
20240111,131300,3160798120,2920,2920,2920,2915,19258
20240111,131200,3104652440,2920,2920,2920,2920,612
20240111,131100,3102865400,2920,2920,2920,2920,502
20240111,131000,3101399560,2920,2920,2925,2920,406
20240111,130900,3100213205,2920,2925,2925,2920,10543
20240111,130800,3069426555,2925,2925,2925,2920,1055
20240111,130700,3066342575,2925,2925,2925,2920,590
20240111,130600,3064617345,2925,2925,2925,2920,570
20240111,130500,3062952010,2925,2925,2925,2920,394
20240111,130400,3061801405,2925,2925,2925,2925,169
20240111,130300,3061307080,2925,2925,2925,2920,2369
20240111,130200,3054389430,2925,2920,2925,2920,883
20240111,130100,3051808440,2925,2925,2925,2925,197
20240111,130000,3051232215,2920,2925,2925,2920,515
20240111,125900,3049727310,2925,2930,2930,2925,3258
20240111,125800,3040196765,2930,2930,2930,2930,168
20240111,125700,3039704525,2930,2930,2930,2925,1530
20240111,125600,3035228490,2925,2925,2930,2925,796
20240111,125500,3032899350,2925,2925,2930,2925,361
20240111,125400,3031843370,2925,2930,2930,2925,504
20240111,125300,3030368135,2930,2920,2930,2920,1201
20240111,125200,3026859500,2925,2925,2925,2925,184
20240111,125100,3026321300,2920,2925,2925,2920,845
20240111,125000,3023853035,2925,2925,2930,2925,1339
20240111,124900,3019930545,2925,2920,2925,2920,2484
20240111,124800,3012671590,2925,2925,2925,2925,1479
20240111,124700,3008345515,2925,2925,2925,2920,483
20240111,124600,3006934620,2925,2925,2925,2920,1033
20240111,124500,3003917360,2920,2915,2920,2915,1971
20240111,124400,2998163645,2920,2920,2925,2915,3340
20240111,124300,2988416150,2925,2925,2925,2920,634
20240111,124200,2986563905,2925,2925,2925,2920,899
20240111,124100,2983937265,2925,2920,2925,2920,1264
20240111,124000,2980246310,2920,2920,2920,2915,2476
20240111,123900,2973023670,2920,2920,2925,2920,3711
20240111,123800,2962187515,2920,2920,2925,2920,833
20240111,123700,2959754295,2920,2920,2920,2915,2427
20240111,123600,2952670095,2920,2920,2920,2920,2057
20240111,123500,2946663655,2920,2925,2925,2920,2653
20240111,123400,2938916035,2925,2925,2925,2920,2024
20240111,123300,2933003105,2925,2925,2925,2925,337
20240111,123200,2932017380,2920,2925,2925,2920,564
20240111,123100,2930369450,2925,2925,2925,2920,403
20240111,123000,2929192515,2925,2925,2925,2925,183
20240111,122900,2928657240,2920,2925,2925,2920,850
20240111,122800,2926173290,2925,2925,2925,2920,492
20240111,122700,2924736030,2925,2920,2925,2920,3502
20240111,122600,2914498995,2925,2925,2925,2925,109
20240111,122500,2914180170,2925,2925,2925,2920,853
20240111,122400,2911688170,2925,2915,2925,2915,393
20240111,122300,2910542155,2920,2920,2920,2920,76
20240111,122200,2910320235,2920,2920,2920,2915,761
20240111,122100,2908099910,2915,2925,2925,2915,2506
20240111,122000,2900785095,2925,2920,2925,2920,180
20240111,121900,2900258615,2925,2925,2925,2920,608
20240111,121800,2898482365,2925,2920,2925,2915,485
20240111,121700,2897066340,2925,2925,2925,2915,5576
20240111,121600,2880783570,2920,2925,2930,2920,609
20240111,121500,2879004025,2925,2920,2930,2920,731
20240111,121400,2876869085,2930,2920,2930,2920,1232
20240111,121300,2873265595,2920,2925,2925,2920,1986
20240111,121200,2867465535,2925,2925,2925,2920,640
20240111,121100,2865595670,2925,2925,2925,2920,1567
20240111,121000,2861016030,2920,2925,2925,2920,368
20240111,120900,2859941325,2920,2930,2930,2920,771
20240111,120800,2857688090,2925,2925,2925,2925,1532
20240111,120700,2853206990,2920,2920,2925,2920,7652
20240111,120600,2830863045,2925,2925,2925,2920,678
20240111,120500,2828881885,2925,2925,2925,2920,628
20240111,120400,2827046880,2925,2925,2925,2920,136
20240111,120300,2826649235,2925,2925,2925,2920,649
20240111,120200,2824752765,2925,2925,2925,2920,1155
20240111,120100,2821376300,2925,2925,2925,2925,515
20240111,120000,2819869925,2920,2925,2925,2920,716
20240111,115900,2817777725,2925,2920,2925,2920,395
20240111,115800,2816624260,2925,2930,2930,2920,772
20240111,115700,2814365490,2930,2925,2930,2925,1011
20240111,115600,2811408305,2930,2930,2930,2920,1747
20240111,115500,2806302940,2930,2925,2930,2920,7434
20240111,115400,2784575460,2925,2920,2930,2920,1725
20240111,115300,2779527630,2925,2925,2930,2920,1329
20240111,115200,2775641750,2930,2920,2930,2920,812
20240111,115100,2773266670,2930,2920,2930,2920,466
20240111,115000,2771905560,2920,2930,2930,2920,10575
20240111,114900,2740984760,2930,2925,2930,2920,17379
20240111,114800,2690140745,2925,2925,2925,2920,3142
20240111,114700,2680955240,2925,2925,2925,2920,1572
20240111,114600,2676361025,2925,2925,2925,2920,3014
20240111,114500,2667552855,2920,2920,2925,2920,1307
20240111,114400,2663732715,2925,2925,2925,2920,4337
20240111,114300,2651050685,2925,2920,2925,2920,1891
20240111,114200,2645528740,2925,2925,2925,2920,916
20240111,114100,2642851085,2925,2925,2925,2920,990
20240111,114000,2639958965,2925,2920,2925,2920,1113
20240111,113900,2636708460,2925,2930,2930,2920,5377
20240111,113800,2620985970,2930,2930,2930,2925,706
20240111,113700,2618920615,2930,2925,2930,2925,814
20240111,113600,2616538625,2930,2930,2930,2925,5319
20240111,113500,2600978955,2930,2930,2930,2925,677
20240111,113400,2598996970,2930,2930,2930,2925,1684
20240111,113300,2594065620,2935,2930,2935,2930,498
20240111,113200,2592606440,2930,2925,2930,2925,1471
20240111,113100,2588301160,2930,2930,2930,2925,1217
20240111,113000,2584738775,2930,2930,2930,2925,505
20240111,112900,2583260280,2930,2925,2930,2925,4013
20240111,112800,2571520970,2930,2935,2935,2930,404
20240111,112700,2570336335,2935,2935,2935,2925,395
20240111,112600,2569178940,2930,2935,2935,2930,4223
20240111,112500,2556799130,2930,2935,2935,2930,3279
20240111,112400,2547191575,2935,2930,2935,2930,792
20240111,112300,2544869875,2935,2935,2935,2930,512
20240111,112200,2543368715,2935,2935,2935,2930,447
20240111,112100,2542058920,2935,2935,2935,2930,1340
20240111,112000,2538128145,2935,2935,2935,2930,3297
20240111,111900,2528457910,2935,2935,2935,2930,1966
20240111,111800,2522694665,2935,2935,2935,2930,755
20240111,111700,2520481175,2935,2930,2935,2930,326
20240111,111600,2519525840,2930,2930,2935,2930,1257
20240111,111500,2515841965,2930,2935,2935,2930,1228
20240111,111400,2512241465,2935,2930,2935,2930,313
20240111,111300,2511324295,2930,2935,2935,2930,1138
20240111,111200,2507988420,2930,2935,2935,2930,1125
20240111,111100,2504691105,2935,2935,2935,2930,384
20240111,111000,2503565195,2935,2930,2935,2930,970
20240111,110900,2500722065,2930,2930,2935,2925,5569
20240111,110800,2484418400,2930,2925,2930,2925,3768
20240111,110700,2473389715,2925,2935,2935,2925,760
20240111,110600,2471164445,2935,2930,2935,2930,1757
20240111,110500,2466016340,2935,2935,2935,2930,740
20240111,110400,2463847225,2930,2935,2935,2930,882
20240111,110300,2461261695,2935,2935,2935,2930,480
20240111,110200,2459855165,2935,2930,2935,2930,2268
20240111,110100,2453208575,2935,2930,2935,2930,280
20240111,110000,2452388090,2935,2930,2935,2930,820
20240111,105900,2449984325,2935,2935,2935,2930,1713
20240111,105800,2444961660,2930,2935,2935,2930,1872
20240111,105700,2439476585,2935,2930,2935,2930,1057
20240111,105600,2436378535,2930,2940,2940,2930,10721
20240111,105500,2404932685,2940,2935,2940,2935,42
20240111,105400,2404809210,2935,2935,2940,2935,1769
20240111,105300,2399616060,2935,2940,2940,2935,627
20240111,105200,2397774440,2940,2935,2940,2935,198
20240111,105100,2397192325,2935,2940,2940,2935,493
20240111,105000,2395744385,2940,2940,2940,2935,1417
20240111,104900,2391580120,2940,2935,2940,2935,3446
20240111,104800,2381450230,2930,2935,2940,2930,1076
20240111,104700,2378294105,2935,2935,2940,2930,787
20240111,104600,2375986625,2935,2940,2940,2930,436
20240111,104500,2374706135,2935,2940,2940,2935,688
20240111,104400,2372684910,2940,2935,2940,2935,553
20240111,104300,2371060875,2935,2935,2940,2935,761
20240111,104200,2368826480,2935,2935,2940,2930,6209
20240111,104100,2350621235,2940,2935,2940,2930,1206
20240111,104000,2347083395,2940,2935,2940,2930,2535
20240111,103900,2339638935,2940,2940,2940,2935,1774
20240111,103800,2334432030,2935,2940,2945,2935,587
20240111,103700,2332706235,2940,2940,2945,2935,3940
20240111,103600,2321130365,2945,2940,2945,2940,581
20240111,103500,2319421365,2945,2945,2945,2940,994
20240111,103400,2316496670,2940,2945,2945,2940,1190
20240111,103300,2312994945,2945,2940,2945,2940,621
20240111,103200,2311168190,2940,2945,2950,2940,729
20240111,103100,2309023210,2945,2945,2945,2940,2415
20240111,103000,2301921115,2950,2945,2950,2945,882
20240111,102900,2299320895,2945,2950,2950,2945,774
20240111,102800,2297041280,2945,2945,2950,2940,7440
20240111,102700,2275120530,2945,2950,2950,2945,2889
20240111,102600,2266599015,2945,2940,2945,2940,2445
20240111,102500,2259400935,2945,2935,2945,2930,4759
20240111,102400,2245418215,2930,2940,2940,2930,4964
20240111,102300,2230858740,2940,2935,2940,2935,623
20240111,102200,2229029380,2935,2935,2935,2930,465
20240111,102100,2227664630,2935,2935,2940,2935,2489
20240111,102000,2220358410,2935,2940,2940,2935,2093
20240111,101900,2214207245,2935,2940,2945,2935,8292
20240111,101800,2189827860,2940,2940,2945,2940,664
20240111,101700,2187874585,2945,2950,2950,2945,4102
20240111,101600,2175792030,2950,2945,2950,2945,742
20240111,101500,2173605950,2945,2950,2950,2945,2282
20240111,101400,2166884395,2950,2945,2950,2945,3558
20240111,101300,2156406045,2945,2955,2955,2945,3053
20240111,101200,2147399240,2955,2950,2955,2950,1507
20240111,101100,2142946525,2950,2950,2955,2950,456
20240111,101000,2141600440,2950,2955,2955,2950,481
20240111,100900,2140181185,2955,2955,2955,2950,7529
20240111,100800,2117950325,2950,2950,2955,2950,465
20240111,100700,2116577570,2955,2955,2955,2950,2189
20240111,100600,2110117905,2955,2950,2955,2950,2130
20240111,100500,2103826135,2950,2945,2950,2945,7764
20240111,100400,2080927205,2945,2940,2950,2940,2678
20240111,100300,2073039490,2945,2945,2945,2945,597
20240111,100200,2071281325,2945,2930,2950,2930,646
20240111,100100,2069384860,2950,2935,2950,2935,13527
20240111,100000,2029570705,2935,2925,2935,2925,2560
20240111,095900,2022062110,2930,2935,2935,2920,6547
20240111,095800,2002901940,2940,2935,2940,2930,2413
20240111,095700,1995821820,2940,2935,2940,2935,1987
20240111,095600,1989989655,2935,2940,2940,2935,1677
20240111,095500,1985064805,2940,2940,2940,2935,1542
20240111,095400,1980531345,2940,2940,2940,2935,5577
20240111,095300,1964136575,2940,2940,2940,2935,4619
20240111,095200,1950557750,2940,2945,2945,2940,3095
20240111,095100,1941451945,2945,2945,2945,2940,3465
20240111,095000,1931252895,2945,2940,2945,2940,1936
20240111,094900,1925556270,2940,2935,2940,2935,2688
20240111,094800,1917663110,2930,2925,2935,2925,3910
20240111,094700,1906216955,2930,2930,2930,2930,268
20240111,094600,1905431715,2930,2925,2930,2925,1106
20240111,094500,1902191540,2925,2915,2930,2915,2498
20240111,094400,1894890990,2915,2920,2920,2915,886
20240111,094300,1892304080,2920,2915,2920,2910,36896
20240111,094200,1784782415,2915,2915,2920,2910,39177
20240111,094100,1670750430,2915,2920,2920,2915,2237
20240111,094000,1664229525,2915,2940,2940,2910,24626
20240111,093900,1592405580,2925,2920,2940,2920,1903
20240111,093800,1586839045,2920,2940,2945,2920,22504
20240111,093700,1520945440,2945,2940,2945,2935,1589
20240111,093600,1516274800,2940,2945,2945,2940,1506
20240111,093500,1511844630,2940,2940,2940,2935,801
20240111,093400,1509489700,2945,2945,2945,2940,1905
20240111,093300,1503887035,2945,2945,2945,2920,31417
20240111,093200,1411887155,2945,2940,2945,2940,515
20240111,093100,1410372435,2945,2940,2945,2930,10740
20240111,093000,1378869060,2940,2945,2945,2940,254
20240111,092900,1378121340,2940,2935,2940,2935,3499
20240111,092800,1367835460,2940,2940,2940,2935,140
20240111,092700,1367424280,2935,2930,2935,2930,3331
20240111,092600,1357654495,2935,2940,2945,2935,867
20240111,092500,1355105495,2950,2925,2950,2925,31328
20240111,092400,1263174305,2925,2930,2935,2925,13557
20240111,092300,1223463885,2935,2930,2940,2930,4783
20240111,092200,1209449540,2930,2950,2950,2925,42431
20240111,092100,1085029335,2940,2945,2950,2940,9717
20240111,092000,1056452535,2945,2945,2950,2945,6879
20240111,091900,1036193855,2945,2950,2950,2940,5986
20240111,091800,1018564725,2950,2945,2950,2945,2808
20240111,091700,1010281130,2945,2940,2950,2940,7345
20240111,091600,988669045,2940,2945,2950,2940,9576
20240111,091500,960479260,2950,2950,2960,2940,2333
20240111,091400,953605430,2950,2955,2965,2935,10534
20240111,091300,922501120,2955,2965,2965,2950,23742
20240111,091200,852189045,2965,2945,2965,2940,29626
20240111,091100,764973425,2945,2935,2945,2930,12064
20240111,091000,729577985,2940,2945,2955,2930,23068
20240111,090900,661849565,2940,2965,2965,2940,32178
20240111,090800,566936280,2965,2960,2965,2960,15146
20240111,090700,522103840,2965,2965,2965,2960,2637
20240111,090600,514286520,2970,2965,2970,2960,5881
20240111,090500,496851415,2965,2955,2965,2955,10869
20240111,090400,464703105,2960,2960,2965,2955,5861
20240111,090300,447363875,2965,2950,2975,2930,24897
20240111,090200,373724685,2940,2975,2980,2930,81402
20240111,090100,132987115,2970,2980,2985,2965,11095
20240111,090000,99946800,2975,3000,3000,2960,33441