stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,200200,5994000555,2995,2995,2995,2995,18897
20240112,200100,5994000555,2995,2995,2995,2995,0
20240112,200000,5994000555,2995,2995,2995,2995,0
20240112,195900,5994000555,2995,2995,2995,2995,0
20240112,195800,5994000555,2995,2995,2995,2995,0
20240112,195700,5994000555,2995,2995,2995,2995,0
20240112,195600,5994000555,2995,2995,2995,2995,0
20240112,195500,5994000555,2995,2995,2995,2995,0
20240112,195400,5994000555,2995,2995,2995,2995,0
20240112,195300,5994000555,2995,2995,2995,2995,0
20240112,195200,5994000555,2995,2995,2995,2995,0
20240112,195100,5994000555,2995,2995,2995,2995,0
20240112,195000,5994000555,2995,2995,2995,2995,0
20240112,194900,5994000555,2995,2995,2995,2995,0
20240112,194800,5994000555,2995,2995,2995,2995,0
20240112,194700,5994000555,2995,2995,2995,2995,0
20240112,194600,5994000555,2995,2995,2995,2995,0
20240112,194500,5994000555,2995,2995,2995,2995,0
20240112,194400,5994000555,2995,2995,2995,2995,0
20240112,194300,5994000555,2995,2995,2995,2995,0
20240112,194200,5994000555,2995,2995,2995,2995,0
20240112,194100,5994000555,2995,2995,2995,2995,0
20240112,194000,5994000555,2995,2995,2995,2995,0
20240112,193900,5994000555,2995,2995,2995,2995,0
20240112,193800,5994000555,2995,2995,2995,2995,0
20240112,193700,5994000555,2995,2995,2995,2995,0
20240112,193600,5994000555,2995,2995,2995,2995,0
20240112,193500,5994000555,2995,2995,2995,2995,0
20240112,193400,5994000555,2995,2995,2995,2995,0
20240112,193300,5994000555,2995,2995,2995,2995,0
20240112,193200,5994000555,2995,2995,2995,2995,18897
20240112,193100,5994000555,2995,2995,2995,2995,0
20240112,193000,5994000555,2995,2995,2995,2995,0
20240112,192900,5994000555,2995,2995,2995,2995,0
20240112,192800,5994000555,2995,2995,2995,2995,0
20240112,192700,5994000555,2995,2995,2995,2995,0
20240112,192600,5994000555,2995,2995,2995,2995,0
20240112,192500,5994000555,2995,2995,2995,2995,0
20240112,192400,5994000555,2995,2995,2995,2995,0
20240112,192300,5994000555,2995,2995,2995,2995,0
20240112,192200,5994000555,2995,2995,2995,2995,0
20240112,192100,5994000555,2995,2995,2995,2995,0
20240112,192000,5994000555,2995,2995,2995,2995,0
20240112,191900,5994000555,2995,2995,2995,2995,0
20240112,191800,5994000555,2995,2995,2995,2995,0
20240112,191700,5994000555,2995,2995,2995,2995,0
20240112,191600,5994000555,2995,2995,2995,2995,0
20240112,191500,5994000555,2995,2995,2995,2995,0
20240112,191400,5994000555,2995,2995,2995,2995,0
20240112,191300,5994000555,2995,2995,2995,2995,0
20240112,191200,5994000555,2995,2995,2995,2995,0
20240112,191100,5994000555,2995,2995,2995,2995,0
20240112,191000,5994000555,2995,2995,2995,2995,0
20240112,190900,5994000555,2995,2995,2995,2995,0
20240112,190800,5994000555,2995,2995,2995,2995,0
20240112,190700,5994000555,2995,2995,2995,2995,0
20240112,190600,5994000555,2995,2995,2995,2995,0
20240112,190500,5994000555,2995,2995,2995,2995,0
20240112,190400,5994000555,2995,2995,2995,2995,0
20240112,190300,5994000555,2995,2995,2995,2995,0
20240112,190200,5994000555,2995,2995,2995,2995,18897
20240112,190100,5994000555,2995,2995,2995,2995,0
20240112,190000,5994000555,2995,2995,2995,2995,0
20240112,185900,5994000555,2995,2995,2995,2995,0
20240112,185800,5994000555,2995,2995,2995,2995,0
20240112,185700,5994000555,2995,2995,2995,2995,0
20240112,185600,5994000555,2995,2995,2995,2995,0
20240112,185500,5994000555,2995,2995,2995,2995,0
20240112,185400,5994000555,2995,2995,2995,2995,0
20240112,185300,5994000555,2995,2995,2995,2995,0
20240112,185200,5994000555,2995,2995,2995,2995,0
20240112,185100,5994000555,2995,2995,2995,2995,0
20240112,185000,5994000555,2995,2995,2995,2995,0
20240112,184900,5994000555,2995,2995,2995,2995,0
20240112,184800,5994000555,2995,2995,2995,2995,0
20240112,184700,5994000555,2995,2995,2995,2995,0
20240112,184600,5994000555,2995,2995,2995,2995,0
20240112,184500,5994000555,2995,2995,2995,2995,0
20240112,184400,5994000555,2995,2995,2995,2995,0
20240112,184300,5994000555,2995,2995,2995,2995,0
20240112,184200,5994000555,2995,2995,2995,2995,0
20240112,184100,5994000555,2995,2995,2995,2995,0
20240112,184000,5994000555,2995,2995,2995,2995,0
20240112,183900,5994000555,2995,2995,2995,2995,0
20240112,183800,5994000555,2995,2995,2995,2995,0
20240112,183700,5994000555,2995,2995,2995,2995,0
20240112,183600,5994000555,2995,2995,2995,2995,0
20240112,183500,5994000555,2995,2995,2995,2995,0
20240112,183400,5994000555,2995,2995,2995,2995,0
20240112,183300,5994000555,2995,2995,2995,2995,0
20240112,183200,5994000555,2995,2995,2995,2995,18897
20240112,183100,5994000555,2995,2995,2995,2995,0
20240112,183000,5994000555,2995,2995,2995,2995,0
20240112,182900,5994000555,2995,2995,2995,2995,0
20240112,182800,5994000555,2995,2995,2995,2995,0
20240112,182700,5994000555,2995,2995,2995,2995,0
20240112,182600,5994000555,2995,2995,2995,2995,0
20240112,182500,5994000555,2995,2995,2995,2995,0
20240112,182400,5994000555,2995,2995,2995,2995,0
20240112,182300,5994000555,2995,2995,2995,2995,0
20240112,182200,5994000555,2995,2995,2995,2995,0
20240112,182100,5994000555,2995,2995,2995,2995,0
20240112,182000,5994000555,2995,2995,2995,2995,0
20240112,181900,5994000555,2995,2995,2995,2995,0
20240112,181800,5994000555,2995,2995,2995,2995,0
20240112,181700,5994000555,2995,2995,2995,2995,0
20240112,181600,5994000555,2995,2995,2995,2995,0
20240112,181500,5994000555,2995,2995,2995,2995,0
20240112,181400,5994000555,2995,2995,2995,2995,0
20240112,181300,5994000555,2995,2995,2995,2995,0
20240112,181200,5994000555,2995,2995,2995,2995,0
20240112,181100,5994000555,2995,2995,2995,2995,0
20240112,181000,5994000555,2995,2995,2995,2995,0
20240112,180900,5994000555,2995,2995,2995,2995,0
20240112,180800,5994000555,2995,2995,2995,2995,0
20240112,180700,5994000555,2995,2995,2995,2995,0
20240112,180600,5994000555,2995,2995,2995,2995,0
20240112,180500,5994000555,2995,2995,2995,2995,0
20240112,180400,5994000555,2995,2995,2995,2995,0
20240112,180300,5994000555,2995,2995,2995,2995,0
20240112,180200,5994000555,2995,2995,2995,2995,18897
20240112,180100,5994000555,2995,2995,2995,2995,0
20240112,180000,5994000555,2995,2995,2995,2995,0
20240112,175900,5994000555,2995,2995,2995,2995,0
20240112,175800,5994000555,2995,2995,2995,2995,0
20240112,175700,5994000555,2995,2995,2995,2995,0
20240112,175600,5994000555,2995,2995,2995,2995,0
20240112,175500,5994000555,2995,2995,2995,2995,0
20240112,175400,5994000555,2995,2995,2995,2995,0
20240112,175300,5994000555,2995,2995,2995,2995,0
20240112,175200,5994000555,2995,2995,2995,2995,0
20240112,175100,5994000555,2995,2995,2995,2995,0
20240112,175000,5994000555,2995,2995,2995,2995,0
20240112,174900,5994000555,2995,2995,2995,2995,0
20240112,174800,5994000555,2995,2995,2995,2995,0
20240112,174700,5994000555,2995,2995,2995,2995,0
20240112,174600,5994000555,2995,2995,2995,2995,0
20240112,174500,5994000555,2995,2995,2995,2995,0
20240112,174400,5994000555,2995,2995,2995,2995,0
20240112,174300,5994000555,2995,2995,2995,2995,0
20240112,174200,5994000555,2995,2995,2995,2995,0
20240112,174100,5994000555,2995,2995,2995,2995,0
20240112,174000,5994000555,2995,2995,2995,2995,0
20240112,173900,5994000555,2995,2995,2995,2995,0
20240112,173800,5994000555,2995,2995,2995,2995,0
20240112,173700,5994000555,2995,2995,2995,2995,0
20240112,173600,5994000555,2995,2995,2995,2995,0
20240112,173500,5994000555,2995,2995,2995,2995,0
20240112,173400,5994000555,2995,2995,2995,2995,0
20240112,173300,5994000555,2995,2995,2995,2995,0
20240112,173200,5994000555,2995,2995,2995,2995,18897
20240112,173100,5994000555,2995,2995,2995,2995,0
20240112,173000,5994000555,2995,2995,2995,2995,0
20240112,172900,5994000555,2995,2995,2995,2995,0
20240112,172800,5994000555,2995,2995,2995,2995,0
20240112,172700,5994000555,2995,2995,2995,2995,0
20240112,172600,5994000555,2995,2995,2995,2995,0
20240112,172500,5994000555,2995,2995,2995,2995,0
20240112,172400,5994000555,2995,2995,2995,2995,0
20240112,172300,5994000555,2995,2995,2995,2995,0
20240112,172200,5994000555,2995,2995,2995,2995,0
20240112,172100,5994000555,2995,2995,2995,2995,0
20240112,172000,5994000555,2995,2995,2995,2995,0
20240112,171900,5994000555,2995,2995,2995,2995,0
20240112,171800,5994000555,2995,2995,2995,2995,0
20240112,171700,5994000555,2995,2995,2995,2995,0
20240112,171600,5994000555,2995,2995,2995,2995,0
20240112,171500,5994000555,2995,2995,2995,2995,0
20240112,171400,5994000555,2995,2995,2995,2995,0
20240112,171300,5994000555,2995,2995,2995,2995,0
20240112,171200,5994000555,2995,2995,2995,2995,0
20240112,171100,5994000555,2995,2995,2995,2995,0
20240112,171000,5994000555,2995,2995,2995,2995,0
20240112,170900,5994000555,2995,2995,2995,2995,0
20240112,170800,5994000555,2995,2995,2995,2995,0
20240112,170700,5994000555,2995,2995,2995,2995,0
20240112,170600,5994000555,2995,2995,2995,2995,0
20240112,170500,5994000555,2995,2995,2995,2995,0
20240112,170400,5994000555,2995,2995,2995,2995,0
20240112,170300,5994000555,2995,2995,2995,2995,0
20240112,170200,5994000555,2995,2995,2995,2995,18897
20240112,170100,5994000555,2995,2995,2995,2995,0
20240112,170000,5994000555,2995,2995,2995,2995,0
20240112,165900,5994000555,2995,2995,2995,2995,0
20240112,165800,5994000555,2995,2995,2995,2995,0
20240112,165700,5994000555,2995,2995,2995,2995,0
20240112,165600,5994000555,2995,2995,2995,2995,0
20240112,165500,5994000555,2995,2995,2995,2995,0
20240112,165400,5994000555,2995,2995,2995,2995,0
20240112,165300,5994000555,2995,2995,2995,2995,0
20240112,165200,5994000555,2995,2995,2995,2995,0
20240112,165100,5994000555,2995,2995,2995,2995,0
20240112,165000,5994000555,2995,2995,2995,2995,0
20240112,164900,5994000555,2995,2995,2995,2995,0
20240112,164800,5994000555,2995,2995,2995,2995,0
20240112,164700,5994000555,2995,2995,2995,2995,0
20240112,164600,5994000555,2995,2995,2995,2995,0
20240112,164500,5994000555,2995,2995,2995,2995,0
20240112,164400,5994000555,2995,2995,2995,2995,0
20240112,164300,5994000555,2995,2995,2995,2995,0
20240112,164200,5994000555,2995,2995,2995,2995,0
20240112,164100,5994000555,2995,2995,2995,2995,0
20240112,164000,5994000555,2995,2995,2995,2995,0
20240112,163900,5994000555,2995,2995,2995,2995,0
20240112,163800,5994000555,2995,2995,2995,2995,0
20240112,163700,5994000555,2995,2995,2995,2995,0
20240112,163600,5994000555,2995,2995,2995,2995,0
20240112,163500,5994000555,2995,2995,2995,2995,0
20240112,163400,5994000555,2995,2995,2995,2995,0
20240112,163300,5994000555,2995,2995,2995,2995,0
20240112,163200,5994000555,2995,2995,2995,2995,18897
20240112,163100,5994000555,2995,2995,2995,2995,0
20240112,163000,5994000555,2995,2995,2995,2995,0
20240112,162900,5994000555,2995,2995,2995,2995,0
20240112,162800,5994000555,2995,2995,2995,2995,0
20240112,162700,5994000555,2995,2995,2995,2995,0
20240112,162600,5994000555,2995,2995,2995,2995,0
20240112,162500,5994000555,2995,2995,2995,2995,0
20240112,162400,5994000555,2995,2995,2995,2995,0
20240112,162300,5994000555,2995,2995,2995,2995,0
20240112,162200,5994000555,2995,2995,2995,2995,0
20240112,162100,5994000555,2995,2995,2995,2995,0
20240112,162000,5994000555,2995,2995,2995,2995,0
20240112,161900,5994000555,2995,2995,2995,2995,0
20240112,161800,5994000555,2995,2995,2995,2995,0
20240112,161700,5994000555,2995,2995,2995,2995,0
20240112,161600,5994000555,2995,2995,2995,2995,0
20240112,161500,5994000555,2995,2995,2995,2995,0
20240112,161400,5994000555,2995,2995,2995,2995,0
20240112,161300,5994000555,2995,2995,2995,2995,0
20240112,161200,5994000555,2995,2995,2995,2995,0
20240112,161100,5994000555,2995,2995,2995,2995,0
20240112,161000,5994000555,2995,2995,2995,2995,0
20240112,160900,5994000555,2995,2995,2995,2995,0
20240112,160800,5994000555,2995,2995,2995,2995,0
20240112,160700,5994000555,2995,2995,2995,2995,0
20240112,160600,5994000555,2995,2995,2995,2995,0
20240112,160500,5994000555,2995,2995,2995,2995,0
20240112,160400,5994000555,2995,2995,2995,2995,0
20240112,160300,5994000555,2995,2995,2995,2995,0
20240112,160200,5994000555,2995,2995,2995,2995,18897
20240112,160100,5994000555,2995,2995,2995,2995,0
20240112,160000,5994000555,2995,2995,2995,2995,0
20240112,155900,5994000555,2995,2995,2995,2995,0
20240112,155800,5994000555,2995,2995,2995,2995,0
20240112,155700,5994000555,2995,2995,2995,2995,0
20240112,155600,5994000555,2995,2995,2995,2995,0
20240112,155500,5994000555,2995,2995,2995,2995,0
20240112,155400,5994000555,2995,2995,2995,2995,0
20240112,155300,5994000555,2995,2995,2995,2995,0
20240112,155200,5994000555,2995,2995,2995,2995,0
20240112,155100,5994000555,2995,2995,2995,2995,0
20240112,155000,5994000555,2995,2995,2995,2995,0
20240112,154900,5994000555,2995,2995,2995,2995,0
20240112,154800,5994000555,2995,2995,2995,2995,0
20240112,154700,5994000555,2995,2995,2995,2995,0
20240112,154600,5994000555,2995,2995,2995,2995,0
20240112,154500,5994000555,2995,2995,2995,2995,0
20240112,154400,5994000555,2995,2995,2995,2995,0
20240112,154300,5994000555,2995,2995,2995,2995,0
20240112,154200,5994000555,2995,2995,2995,2995,0
20240112,154100,5994000555,2995,2995,2995,2995,0
20240112,154000,5994000555,2995,2995,2995,2995,0
20240112,153900,5994000555,2995,2995,2995,2995,0
20240112,153800,5994000555,2995,2995,2995,2995,0
20240112,153700,5994000555,2995,2995,2995,2995,0
20240112,153600,5994000555,2995,2995,2995,2995,0
20240112,153500,5994000555,2995,2995,2995,2995,0
20240112,153400,5994000555,2995,2995,2995,2995,0
20240112,153300,5994000555,2995,2995,2995,2995,0
20240112,153200,5994000555,2995,2995,2995,2995,18897
20240112,153100,5994000555,2995,2995,2995,2995,0
20240112,153000,5994000555,2995,2995,2995,2995,18897
20240112,152900,5937404040,3005,3005,3005,3005,0
20240112,152800,5937404040,3005,3005,3005,3005,0
20240112,152700,5937404040,3005,3005,3005,3005,0
20240112,152600,5937404040,3005,3005,3005,3005,0
20240112,152500,5937404040,3005,3005,3005,3005,0
20240112,152400,5937404040,3005,3005,3005,3005,0
20240112,152300,5937404040,3005,3005,3005,3005,0
20240112,152200,5937404040,3005,3005,3005,3005,0
20240112,152100,5937404040,3005,3005,3005,3005,0
20240112,152000,5937404040,3005,3005,3005,3005,0
20240112,151900,5937404040,3005,3015,3020,3005,5337
20240112,151800,5921347460,3015,3000,3020,3000,40898
20240112,151700,5798040170,3005,3005,3010,3000,8725
20240112,151600,5771808865,3010,3010,3020,3000,27554
20240112,151500,5688886590,3010,3010,3015,3005,13385
20240112,151400,5648593405,3010,3010,3015,3010,12341
20240112,151300,5611414560,3010,3000,3015,3000,18900
20240112,151200,5554533810,3010,3010,3010,3000,11424
20240112,151100,5520208730,3010,3005,3010,3000,25049
20240112,151000,5444950860,3005,3000,3005,3000,17503
20240112,150900,5392411315,3000,3000,3000,2995,58187
20240112,150800,5217850820,3000,2995,3000,2995,23507
20240112,150700,5147354160,2995,2995,3000,2995,17746
20240112,150600,5094176835,2995,2995,3000,2995,29190
20240112,150500,5006734560,2995,2990,2995,2985,23644
20240112,150400,4936010715,2990,2975,2990,2975,10919
20240112,150300,4903365465,2975,2985,2990,2975,14314
20240112,150200,4860614600,2985,2970,2990,2970,16642
20240112,150100,4811096350,2970,2965,2970,2965,15102
20240112,150000,4766245540,2965,2965,2970,2960,15266
20240112,145900,4720982775,2960,2945,2960,2945,55416
20240112,145800,4557118170,2945,2940,2945,2940,7995
20240112,145700,4533596420,2940,2940,2940,2935,719
20240112,145600,4531483105,2940,2940,2940,2935,1094
20240112,145500,4528267270,2940,2940,2940,2940,1770
20240112,145400,4523063470,2940,2940,2940,2935,369
20240112,145300,4521980020,2935,2940,2940,2935,8666
20240112,145200,4496535510,2940,2940,2940,2935,3254
20240112,145100,4486970750,2940,2940,2940,2935,771
20240112,145000,4484704060,2940,2940,2940,2940,806
20240112,144900,4482334420,2940,2940,2940,2940,1265
20240112,144800,4478615320,2940,2940,2940,2935,1000
20240112,144700,4475675370,2940,2935,2940,2935,701
20240112,144600,4473614525,2940,2945,2950,2940,1369
20240112,144500,4469584850,2950,2945,2950,2945,464
20240112,144400,4468218365,2950,2950,2950,2945,5590
20240112,144300,4451750780,2950,2950,2950,2945,1015
20240112,144200,4448756550,2950,2950,2950,2950,998
20240112,144100,4445812450,2950,2950,2950,2950,1903
20240112,144000,4440198600,2950,2950,2950,2950,653
20240112,143900,4438272250,2950,2950,2950,2950,493
20240112,143800,4436817900,2950,2950,2950,2950,1030
20240112,143700,4433779400,2950,2950,2950,2945,846
20240112,143600,4431283715,2950,2950,2950,2945,2833
20240112,143500,4422936300,2950,2950,2950,2950,523
20240112,143400,4421393450,2950,2950,2950,2950,841
20240112,143300,4418912500,2950,2950,2950,2945,1241
20240112,143200,4415254050,2950,2950,2950,2950,707
20240112,143100,4413168400,2950,2950,2950,2950,1036
20240112,143000,4410112200,2950,2950,2950,2950,282
20240112,142900,4409280300,2950,2950,2950,2945,391
20240112,142800,4408128000,2945,2940,2945,2940,17041
20240112,142700,4357991855,2945,2940,2945,2940,629
20240112,142600,4356141950,2945,2945,2945,2940,2011
20240112,142500,4350228230,2945,2945,2945,2945,742
20240112,142400,4348043040,2945,2950,2950,2945,269
20240112,142300,4347250620,2950,2950,2950,2945,409
20240112,142200,4346045480,2950,2945,2950,2940,8659
20240112,142100,4320548325,2950,2945,2950,2945,806
20240112,142000,4318173430,2950,2950,2950,2950,400
20240112,141900,4316993430,2950,2950,2950,2945,987
20240112,141800,4314085870,2950,2950,2950,2945,11257
20240112,141700,4280924445,2955,2955,2955,2955,244
20240112,141600,4280203425,2955,2955,2955,2950,445
20240112,141500,4278888575,2955,2955,2955,2950,1365
20240112,141400,4274860000,2955,2955,2955,2950,1314
20240112,141300,4270982505,2955,2955,2955,2955,3594
20240112,141200,4260362235,2955,2955,2955,2950,872
20240112,141100,4257787075,2955,2955,2955,2955,322
20240112,141000,4256835565,2955,2955,2955,2955,560
20240112,140900,4255180765,2955,2955,2955,2955,1106
20240112,140800,4251912535,2955,2950,2955,2950,1178
20240112,140700,4248431550,2955,2955,2955,2950,362
20240112,140600,4247361850,2955,2955,2955,2955,546
20240112,140500,4245748420,2955,2950,2955,2950,20895
20240112,140400,4184107025,2950,2950,2950,2950,297
20240112,140300,4183230875,2950,2945,2950,2945,827
20240112,140200,4180794725,2945,2945,2945,2945,145
20240112,140100,4180367700,2940,2945,2950,2940,2672
20240112,140000,4172498330,2950,2945,2950,2945,3598
20240112,135900,4161899330,2950,2950,2950,2950,423
20240112,135800,4160651480,2950,2950,2950,2945,993
20240112,135700,4157722165,2950,2950,2950,2950,1321
20240112,135600,4153825215,2950,2950,2950,2950,1125
20240112,135500,4150506465,2950,2955,2955,2950,530
20240112,135400,4148942545,2950,2950,2955,2950,827
20240112,135300,4146502635,2950,2950,2950,2945,492
20240112,135200,4145051550,2950,2950,2950,2945,168
20240112,135100,4144556360,2950,2950,2950,2945,506
20240112,135000,4143065165,2950,2945,2950,2945,1461
20240112,134900,4138759085,2950,2950,2950,2945,319
20240112,134800,4137818040,2950,2955,2955,2950,519
20240112,134700,4136285400,2955,2950,2955,2950,875
20240112,134600,4133702775,2955,2950,2955,2950,478
20240112,134500,4132291995,2955,2955,2955,2955,483
20240112,134400,4130864730,2955,2950,2955,2950,425
20240112,134300,4129609105,2955,2955,2955,2950,906
20240112,134200,4126933800,2945,2950,2955,2945,2879
20240112,134100,4118444295,2955,2955,2955,2950,427
20240112,134000,4117183780,2955,2955,2955,2955,856
20240112,133900,4114654300,2955,2945,2955,2945,1049
20240112,133800,4111562605,2950,2955,2955,2950,5533
20240112,133700,4095238010,2955,2950,2955,2950,657
20240112,133600,4093297325,2960,2960,2960,2960,241
20240112,133500,4092583965,2960,2950,2960,2950,2423
20240112,133400,4085426520,2955,2955,2960,2955,575
20240112,133300,4083726760,2960,2955,2965,2955,38434
20240112,133200,3969794805,2955,2950,2960,2950,1352
20240112,133100,3965799700,2950,2950,2950,2950,219
20240112,133000,3965153650,2950,2945,2950,2940,3656
20240112,132900,3954379980,2940,2945,2945,2940,1302
20240112,132800,3950550715,2945,2945,2945,2945,94
20240112,132700,3950273885,2940,2950,2950,2940,6500
20240112,132600,3931134380,2950,2945,2950,2945,241
20240112,132500,3930424625,2950,2950,2950,2950,511
20240112,132400,3928917175,2950,2950,2950,2950,76
20240112,132300,3928692975,2950,2950,2950,2945,151
20240112,132200,3928248025,2945,2950,2950,2945,431
20240112,132100,3926977575,2950,2945,2950,2945,102
20240112,132000,3926676895,2945,2950,2950,2945,10351
20240112,131900,3896191280,2950,2950,2950,2950,2023
20240112,131800,3890223430,2950,2965,2965,2950,6070
20240112,131700,3872309830,2965,2960,2965,2960,455
20240112,131600,3870962770,2960,2960,2960,2960,346
20240112,131500,3869938610,2960,2955,2960,2955,2235
20240112,131400,3863333730,2955,2960,2960,2955,108
20240112,131300,3863014330,2955,2960,2960,2955,3606
20240112,131200,3852356570,2960,2960,2960,2960,305
20240112,131100,3851453770,2960,2955,2960,2955,2389
20240112,131000,3844393775,2955,2950,2955,2945,716
20240112,130900,3842279445,2950,2950,2950,2950,65
20240112,130800,3842087695,2950,2960,2960,2950,118
20240112,130700,3841738565,2960,2945,2960,2945,847
20240112,130600,3839239035,2960,2945,2960,2945,11833
20240112,130500,3804334595,2950,2950,2950,2940,806
20240112,130400,3801962310,2950,2950,2950,2940,1754
20240112,130300,3796798195,2950,2950,2955,2950,10148
20240112,130200,3766861335,2955,2955,2955,2950,6423
20240112,130100,3747881675,2960,2960,2960,2960,576
20240112,130000,3746176715,2960,2965,2965,2960,496
20240112,125900,3744707265,2965,2965,2970,2960,15498
20240112,125800,3698794120,2975,2975,2975,2965,573
20240112,125700,3697094875,2970,2970,2975,2970,1150
20240112,125600,3693678325,2970,2970,2975,2970,3700
20240112,125500,3682688915,2970,2975,2975,2970,1697
20240112,125400,3677647670,2975,2975,2975,2975,430
20240112,125300,3676368420,2975,2975,2980,2975,841
20240112,125200,3673866405,2980,2980,2980,2980,292
20240112,125100,3672996245,2980,2980,2980,2980,1772
20240112,125000,3667715685,2980,2980,2980,2980,20
20240112,124900,3667656085,2980,2980,2980,2980,308
20240112,124800,3666738245,2980,2980,2980,2980,300
20240112,124700,3665844245,2980,2980,2980,2980,236
20240112,124600,3665140965,2980,2980,2980,2980,72
20240112,124500,3664926405,2980,2980,2980,2975,11307
20240112,124400,3631231555,2980,2975,2980,2970,540
20240112,124300,3629625305,2970,2970,2975,2970,216
20240112,124200,3628983755,2975,2975,2980,2975,491
20240112,124100,3627522610,2975,2975,2975,2975,143
20240112,124000,3627097185,2975,2975,2975,2975,100
20240112,123900,3626799685,2975,2975,2975,2975,397
20240112,123800,3625618610,2975,2975,2975,2970,342
20240112,123700,3624601215,2975,2970,2975,2970,423
20240112,123600,3623343495,2975,2965,2975,2965,66
20240112,123500,3623147655,2970,2970,2975,2970,662
20240112,123400,3621181510,2975,2975,2975,2965,16731
20240112,123300,3571490440,2980,2975,2980,2975,7566
20240112,123200,3548981575,2980,2985,2985,2980,720
20240112,123100,3546833830,2985,2980,2985,2980,402
20240112,123000,3545635260,2985,2985,2985,2985,148
20240112,122900,3545193480,2985,2985,2985,2985,463
20240112,122800,3543811425,2985,2985,2985,2985,111
20240112,122700,3543480090,2985,2985,2985,2980,2022
20240112,122600,3537447920,2985,2985,2985,2985,346
20240112,122500,3536415110,2985,2985,2985,2985,2
20240112,122400,3536409140,2990,2990,2990,2985,293
20240112,122300,3535533325,2990,2990,2990,2990,287
20240112,122200,3534675195,2990,2990,2990,2990,1272
20240112,122100,3530871915,2990,2990,2990,2990,69
20240112,122000,3530665605,2985,2985,2985,2985,1082
20240112,121900,3527435835,2980,2985,2985,2980,1518
20240112,121800,3522904730,2985,2990,2990,2985,10119
20240112,121700,3492648975,2990,2985,2990,2985,256
20240112,121600,3491884810,2985,2985,2985,2980,813
20240112,121500,3489458010,2985,2985,2985,2980,216
20240112,121400,3488813275,2980,2985,2985,2980,708
20240112,121300,3486700785,2985,2980,2985,2980,6002
20240112,121200,3468813485,2980,2980,2980,2975,285
20240112,121100,3467964200,2980,2980,2980,2980,105
20240112,121000,3467651300,2980,2970,2980,2970,553
20240112,120900,3466004560,2975,2970,2980,2970,1692
20240112,120800,3460977610,2975,2975,2975,2975,1057
20240112,120700,3457833035,2975,2975,2975,2975,2679
20240112,120600,3449863010,2970,2975,2975,2970,11
20240112,120500,3449830305,2975,2980,2980,2970,4263
20240112,120400,3437168575,2975,2980,2985,2975,8747
20240112,120300,3411137800,2980,2980,2980,2980,85
20240112,120200,3410884500,2985,2985,2985,2985,5
20240112,120100,3410869575,2985,2980,2985,2980,538
20240112,120000,3409264925,2975,2985,2985,2975,2111
20240112,115900,3402973975,2980,2985,2985,2980,233
20240112,115800,3402278475,2980,2980,2980,2980,781
20240112,115700,3399951095,2985,2985,2985,2975,981
20240112,115600,3397027745,2985,2985,2985,2980,574
20240112,115500,3395315905,2985,2980,2985,2980,383
20240112,115400,3394172655,2990,2990,2990,2980,11892
20240112,115300,3358728795,2995,2990,2995,2990,16632
20240112,115200,3308998615,2990,2990,2990,2980,2312
20240112,115100,3302107750,2990,2990,2995,2985,5565
20240112,115000,3285494885,2995,2990,2995,2985,5566
20240112,114900,3268871380,2990,2990,2990,2985,1969
20240112,114800,3262989555,2990,2990,2990,2990,1378
20240112,114700,3258869335,2990,2990,2990,2985,1283
20240112,114600,3255034100,2990,2990,2995,2985,8377
20240112,114500,3229988960,2995,2995,2995,2990,2831
20240112,114400,3221511165,2995,2995,2995,2995,1004
20240112,114300,3218504185,2995,2995,2995,2995,2444
20240112,114200,3211184405,2995,2995,2995,2995,15866
20240112,114100,3163665735,2995,2990,2995,2985,6409
20240112,114000,3144502325,2990,2985,2990,2980,658
20240112,113900,3142537570,2985,2985,2990,2985,2228
20240112,113800,3135876735,2985,2990,2990,2985,1006
20240112,113700,3132870380,2985,2985,2985,2985,332
20240112,113600,3131879360,2985,2980,2990,2980,1304
20240112,113500,3127983635,2990,2980,2990,2980,20454
20240112,113400,3066888020,2960,2980,2980,2960,2367
20240112,113300,3059852355,2970,2975,2980,2970,1245
20240112,113200,3056144265,2980,2980,2980,2980,927
20240112,113100,3053381805,2980,2980,2980,2980,1181
20240112,113000,3049862425,2980,2980,2980,2975,601
20240112,112900,3048073435,2975,2970,2975,2970,2585
20240112,112800,3040387830,2970,2970,2970,2965,645
20240112,112700,3038472430,2970,2970,2970,2970,2561
20240112,112600,3030866260,2975,2975,2975,2970,1280
20240112,112500,3027058760,2975,2970,2975,2970,11083
20240112,112400,2994139195,2965,2970,2970,2965,1565
20240112,112300,2989491155,2965,2960,2970,2960,1422
20240112,112200,2985275270,2960,2965,2970,2960,2325
20240112,112100,2978384395,2965,2965,2965,2965,1191
20240112,112000,2974853080,2965,2965,2965,2965,631
20240112,111900,2972982165,2965,2960,2970,2955,4871
20240112,111800,2958575675,2955,2965,2975,2955,4379
20240112,111700,2945598150,2970,2975,2980,2970,40942
20240112,111600,2823997230,2975,2975,2980,2975,383
20240112,111500,2822856640,2975,2975,2975,2975,87
20240112,111400,2822597815,2980,2980,2980,2975,1163
20240112,111300,2819136020,2980,2980,2980,2975,1493
20240112,111200,2814692145,2975,2980,2980,2975,1106
20240112,111100,2811401620,2975,2975,2980,2975,1848
20240112,111000,2805900145,2975,2975,2975,2975,2465
20240112,110900,2798566770,2975,2975,2975,2970,3280
20240112,110800,2788818470,2980,2980,2980,2975,1770
20240112,110700,2783550190,2975,2985,2985,2975,2409
20240112,110600,2776378470,2980,2985,2985,2980,6891
20240112,110500,2755841585,2985,2985,2990,2980,1373
20240112,110400,2751747630,2990,3000,3000,2990,8744
20240112,110300,2725568850,3000,3000,3000,2995,377
20240112,110200,2724438000,3000,3000,3000,2995,2378
20240112,110100,2717306520,3000,3000,3000,3000,1457
20240112,110000,2712935520,3000,2995,3000,2995,8790
20240112,105900,2686567775,3000,3000,3000,2995,5836
20240112,105800,2669064975,3000,3000,3000,2995,3724
20240112,105700,2657893330,3000,2995,3000,2990,2554
20240112,105600,2650235495,2995,2995,2995,2995,2067
20240112,105500,2644044830,2995,2995,2995,2990,506
20240112,105400,2642529410,2995,3000,3000,2990,821
20240112,105300,2640070680,2995,2990,3000,2985,1025
20240112,105200,2637000445,3000,2985,3000,2980,16143
20240112,105100,2588774580,2990,2990,2995,2990,2480
20240112,105000,2581358230,2990,2995,2995,2990,10024
20240112,104900,2551382630,2995,2995,2995,2995,2042
20240112,104800,2545266840,2990,2995,2995,2990,4058
20240112,104700,2533113445,2995,2995,2995,2990,7551
20240112,104600,2510502145,2995,2985,3000,2975,13704
20240112,104500,2469448260,2985,2970,2985,2965,53663
20240112,104400,2309748625,2970,2965,2970,2960,10262
20240112,104300,2279321710,2965,2960,2965,2960,3178
20240112,104200,2269913505,2960,2955,2960,2955,1486
20240112,104100,2265515320,2960,2960,2960,2960,822
20240112,104000,2263082200,2955,2960,2960,2955,353
20240112,103900,2262038320,2960,2960,2960,2960,502
20240112,103800,2260552400,2960,2960,2960,2960,318
20240112,103700,2259611120,2960,2960,2960,2955,2047
20240112,103600,2253554000,2960,2960,2960,2960,512
20240112,103500,2252038480,2960,2960,2960,2960,1717
20240112,103400,2246956160,2960,2960,2960,2960,637
20240112,103300,2245070640,2960,2960,2960,2960,1388
20240112,103200,2240962160,2960,2960,2960,2955,953
20240112,103100,2238143780,2960,2955,2960,2950,9210
20240112,103000,2210930220,2955,2955,2955,2950,1400
20240112,102900,2206798530,2955,2950,2955,2950,690
20240112,102800,2204762355,2955,2955,2955,2955,365
20240112,102700,2203683780,2955,2950,2955,2950,2143
20240112,102600,2197359915,2950,2960,2960,2950,449
20240112,102500,2196032930,2960,2965,2970,2960,4732
20240112,102400,2182005865,2965,2965,2975,2960,23018
20240112,102300,2113696520,2970,2960,2970,2960,16656
20240112,102200,2064301070,2960,2945,2960,2945,23418
20240112,102100,1995049090,2950,2950,2955,2945,14980
20240112,102000,1950870305,2950,2945,2950,2940,14065
20240112,101900,1909452725,2945,2935,2945,2930,5548
20240112,101800,1893148670,2935,2930,2935,2930,1845
20240112,101700,1887736050,2930,2930,2930,2925,545
20240112,101600,1886139700,2925,2925,2930,2925,463
20240112,101500,1884784560,2925,2930,2935,2925,12125
20240112,101400,1849217165,2930,2930,2930,2925,5285
20240112,101300,1833758165,2935,2935,2935,2930,433
20240112,101200,1832488950,2935,2930,2935,2925,1746
20240112,101100,1827371475,2935,2935,2935,2935,324
20240112,101000,1826420535,2935,2940,2940,2930,485
20240112,100900,1824996565,2940,2940,2940,2925,5067
20240112,100800,1810112835,2935,2935,2940,2930,8168
20240112,100700,1786132540,2930,2925,2930,2925,826
20240112,100600,1783713860,2920,2915,2930,2915,243
20240112,100500,1783004930,2915,2930,2935,2915,4955
20240112,100400,1768508975,2925,2935,2940,2925,6567
20240112,100300,1749256230,2935,2930,2940,2930,15168
20240112,100200,1704711975,2930,2925,2930,2925,4031
20240112,100100,1692917615,2930,2900,2930,2900,11878
20240112,100000,1658251400,2905,2895,2905,2895,2870
20240112,095900,1649930895,2895,2875,2895,2875,7940
20240112,095800,1627004835,2875,2870,2875,2865,12864
20240112,095700,1590054780,2870,2870,2875,2865,9437
20240112,095600,1562971925,2870,2870,2880,2855,17551
20240112,095500,1512731095,2870,2875,2875,2865,7648
20240112,095400,1490794205,2870,2865,2880,2860,10644
20240112,095300,1460269745,2870,2860,2870,2855,9564
20240112,095200,1432898430,2860,2855,2865,2855,15680
20240112,095100,1387995535,2855,2860,2865,2855,13734
20240112,095000,1348741015,2860,2855,2870,2855,21718
20240112,094900,1286684270,2860,2850,2860,2850,20091
20240112,094800,1229329670,2855,2840,2860,2840,37084
20240112,094700,1123649765,2845,2860,2860,2840,24567
20240112,094600,1053619485,2870,2870,2875,2855,14109
20240112,094500,1013204505,2870,2885,2890,2860,22842
20240112,094400,947583690,2885,2900,2900,2885,2425
20240112,094300,940583815,2885,2895,2900,2885,5763
20240112,094200,923913695,2895,2890,2895,2890,1271
20240112,094100,920240330,2890,2885,2890,2875,25291
20240112,094000,847396445,2895,2910,2910,2885,28665
20240112,093900,764332040,2910,2910,2910,2905,2221
20240112,093800,757876980,2910,2920,2935,2905,14618
20240112,093700,715277415,2940,2930,2945,2920,13882
20240112,093600,674735895,2925,2925,2945,2920,726
20240112,093500,672611535,2925,2925,2945,2920,21752
20240112,093400,608984145,2925,2945,2945,2925,855
20240112,093300,606474645,2950,2945,2950,2940,213
20240112,093200,605848175,2950,2950,2950,2930,1696
20240112,093100,600858795,2950,2940,2950,2930,645
20240112,093000,598964395,2940,2955,2955,2930,6937
20240112,092900,578561000,2955,2955,2955,2940,11454
20240112,092800,544782095,2955,2955,2955,2945,5529
20240112,092700,528481765,2950,2955,2955,2950,7982
20240112,092600,504913840,2955,2955,2955,2945,6906
20240112,092500,484544925,2955,2955,2955,2945,6744
20240112,092400,464636450,2955,2950,2955,2945,7634
20240112,092300,442122555,2950,2940,2950,2940,9824
20240112,092200,413197050,2940,2940,2940,2935,3643
20240112,092100,402491105,2935,2935,2940,2930,4572
20240112,092000,389072070,2935,2935,2935,2920,6194
20240112,091900,370935820,2935,2930,2935,2920,5810
20240112,091800,353914795,2930,2930,2930,2925,4309
20240112,091700,341289540,2930,2920,2930,2920,3916
20240112,091600,329829500,2925,2925,2925,2920,4584
20240112,091500,316423545,2925,2925,2930,2920,3104
20240112,091400,307337160,2930,2930,2935,2910,4755
20240112,091300,293418140,2930,2925,2930,2910,12314
20240112,091200,257434865,2925,2925,2935,2905,14982
20240112,091100,213736625,2930,2935,2940,2925,13912
20240112,091000,172963125,2935,2940,2940,2930,1815
20240112,090900,167639990,2940,2945,2945,2930,2703
20240112,090800,159699155,2945,2950,2955,2940,11671
20240112,090700,125279530,2955,2960,2960,2955,2139
20240112,090600,118951555,2955,2955,2960,2950,1623
20240112,090500,114158195,2955,2955,2960,2955,1207
20240112,090400,110590290,2955,2955,2960,2950,8444
20240112,090300,85642115,2960,2950,2960,2950,8576
20240112,090200,60298930,2955,2950,2955,2950,588
20240112,090100,58561505,2955,2950,2955,2925,5572
20240112,090000,42128460,2945,2945,2945,2925,14136