stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200700,1865643380,3890,3890,3890,3890,2326
20240111,200600,1865643380,3890,3890,3890,3890,0
20240111,200500,1865643380,3890,3890,3890,3890,0
20240111,200400,1865643380,3890,3890,3890,3890,0
20240111,200300,1865643380,3890,3890,3890,3890,0
20240111,200200,1865643380,3890,3890,3890,3890,0
20240111,200100,1865643380,3890,3890,3890,3890,0
20240111,200000,1865643380,3890,3890,3890,3890,0
20240111,195900,1865643380,3890,3890,3890,3890,0
20240111,195800,1865643380,3890,3890,3890,3890,0
20240111,195700,1865643380,3890,3890,3890,3890,0
20240111,195600,1865643380,3890,3890,3890,3890,0
20240111,195500,1865643380,3890,3890,3890,3890,0
20240111,195400,1865643380,3890,3890,3890,3890,0
20240111,195300,1865643380,3890,3890,3890,3890,0
20240111,195200,1865643380,3890,3890,3890,3890,0
20240111,195100,1865643380,3890,3890,3890,3890,0
20240111,195000,1865643380,3890,3890,3890,3890,0
20240111,194900,1865643380,3890,3890,3890,3890,0
20240111,194800,1865643380,3890,3890,3890,3890,0
20240111,194700,1865643380,3890,3890,3890,3890,0
20240111,194600,1865643380,3890,3890,3890,3890,0
20240111,194500,1865643380,3890,3890,3890,3890,0
20240111,194400,1865643380,3890,3890,3890,3890,0
20240111,194300,1865643380,3890,3890,3890,3890,0
20240111,194200,1865643380,3890,3890,3890,3890,0
20240111,194100,1865643380,3890,3890,3890,3890,0
20240111,194000,1865643380,3890,3890,3890,3890,0
20240111,193900,1865643380,3890,3890,3890,3890,0
20240111,193800,1865643380,3890,3890,3890,3890,0
20240111,193700,1865643380,3890,3890,3890,3890,2326
20240111,193600,1865643380,3890,3890,3890,3890,0
20240111,193500,1865643380,3890,3890,3890,3890,0
20240111,193400,1865643380,3890,3890,3890,3890,0
20240111,193300,1865643380,3890,3890,3890,3890,0
20240111,193200,1865643380,3890,3890,3890,3890,0
20240111,193100,1865643380,3890,3890,3890,3890,0
20240111,193000,1865643380,3890,3890,3890,3890,0
20240111,192900,1865643380,3890,3890,3890,3890,0
20240111,192800,1865643380,3890,3890,3890,3890,0
20240111,192700,1865643380,3890,3890,3890,3890,0
20240111,192600,1865643380,3890,3890,3890,3890,0
20240111,192500,1865643380,3890,3890,3890,3890,0
20240111,192400,1865643380,3890,3890,3890,3890,0
20240111,192300,1865643380,3890,3890,3890,3890,0
20240111,192200,1865643380,3890,3890,3890,3890,0
20240111,192100,1865643380,3890,3890,3890,3890,0
20240111,192000,1865643380,3890,3890,3890,3890,0
20240111,191900,1865643380,3890,3890,3890,3890,0
20240111,191800,1865643380,3890,3890,3890,3890,0
20240111,191700,1865643380,3890,3890,3890,3890,0
20240111,191600,1865643380,3890,3890,3890,3890,0
20240111,191500,1865643380,3890,3890,3890,3890,0
20240111,191400,1865643380,3890,3890,3890,3890,0
20240111,191300,1865643380,3890,3890,3890,3890,0
20240111,191200,1865643380,3890,3890,3890,3890,0
20240111,191100,1865643380,3890,3890,3890,3890,0
20240111,191000,1865643380,3890,3890,3890,3890,0
20240111,190900,1865643380,3890,3890,3890,3890,0
20240111,190800,1865643380,3890,3890,3890,3890,0
20240111,190700,1865643380,3890,3890,3890,3890,2326
20240111,190600,1865643380,3890,3890,3890,3890,0
20240111,190500,1865643380,3890,3890,3890,3890,0
20240111,190400,1865643380,3890,3890,3890,3890,0
20240111,190300,1865643380,3890,3890,3890,3890,0
20240111,190200,1865643380,3890,3890,3890,3890,0
20240111,190100,1865643380,3890,3890,3890,3890,0
20240111,190000,1865643380,3890,3890,3890,3890,0
20240111,185900,1865643380,3890,3890,3890,3890,0
20240111,185800,1865643380,3890,3890,3890,3890,0
20240111,185700,1865643380,3890,3890,3890,3890,0
20240111,185600,1865643380,3890,3890,3890,3890,0
20240111,185500,1865643380,3890,3890,3890,3890,0
20240111,185400,1865643380,3890,3890,3890,3890,0
20240111,185300,1865643380,3890,3890,3890,3890,0
20240111,185200,1865643380,3890,3890,3890,3890,0
20240111,185100,1865643380,3890,3890,3890,3890,0
20240111,185000,1865643380,3890,3890,3890,3890,0
20240111,184900,1865643380,3890,3890,3890,3890,0
20240111,184800,1865643380,3890,3890,3890,3890,0
20240111,184700,1865643380,3890,3890,3890,3890,0
20240111,184600,1865643380,3890,3890,3890,3890,0
20240111,184500,1865643380,3890,3890,3890,3890,0
20240111,184400,1865643380,3890,3890,3890,3890,0
20240111,184300,1865643380,3890,3890,3890,3890,0
20240111,184200,1865643380,3890,3890,3890,3890,0
20240111,184100,1865643380,3890,3890,3890,3890,0
20240111,184000,1865643380,3890,3890,3890,3890,0
20240111,183900,1865643380,3890,3890,3890,3890,0
20240111,183800,1865643380,3890,3890,3890,3890,0
20240111,183700,1865643380,3890,3890,3890,3890,2326
20240111,183600,1865643380,3890,3890,3890,3890,0
20240111,183500,1865643380,3890,3890,3890,3890,0
20240111,183400,1865643380,3890,3890,3890,3890,0
20240111,183300,1865643380,3890,3890,3890,3890,0
20240111,183200,1865643380,3890,3890,3890,3890,0
20240111,183100,1865643380,3890,3890,3890,3890,0
20240111,183000,1865643380,3890,3890,3890,3890,0
20240111,182900,1865643380,3890,3890,3890,3890,0
20240111,182800,1865643380,3890,3890,3890,3890,0
20240111,182700,1865643380,3890,3890,3890,3890,0
20240111,182600,1865643380,3890,3890,3890,3890,0
20240111,182500,1865643380,3890,3890,3890,3890,0
20240111,182400,1865643380,3890,3890,3890,3890,0
20240111,182300,1865643380,3890,3890,3890,3890,0
20240111,182200,1865643380,3890,3890,3890,3890,0
20240111,182100,1865643380,3890,3890,3890,3890,0
20240111,182000,1865643380,3890,3890,3890,3890,0
20240111,181900,1865643380,3890,3890,3890,3890,0
20240111,181800,1865643380,3890,3890,3890,3890,0
20240111,181700,1865643380,3890,3890,3890,3890,0
20240111,181600,1865643380,3890,3890,3890,3890,0
20240111,181500,1865643380,3890,3890,3890,3890,0
20240111,181400,1865643380,3890,3890,3890,3890,0
20240111,181300,1865643380,3890,3890,3890,3890,0
20240111,181200,1865643380,3890,3890,3890,3890,0
20240111,181100,1865643380,3890,3890,3890,3890,0
20240111,181000,1865643380,3890,3890,3890,3890,0
20240111,180900,1865643380,3890,3890,3890,3890,0
20240111,180800,1865643380,3890,3890,3890,3890,0
20240111,180700,1865643380,3890,3890,3890,3890,2326
20240111,180600,1865643380,3890,3890,3890,3890,0
20240111,180500,1865643380,3890,3890,3890,3890,0
20240111,180400,1865643380,3890,3890,3890,3890,0
20240111,180300,1865643380,3890,3890,3890,3890,0
20240111,180200,1865643380,3890,3890,3890,3890,0
20240111,180100,1865643380,3890,3890,3890,3890,0
20240111,180000,1865643380,3890,3890,3890,3890,0
20240111,175900,1865643380,3890,3890,3890,3890,0
20240111,175800,1865643380,3890,3890,3890,3890,0
20240111,175700,1865643380,3890,3890,3890,3890,0
20240111,175600,1865643380,3890,3890,3890,3890,0
20240111,175500,1865643380,3890,3890,3890,3890,0
20240111,175400,1865643380,3890,3890,3890,3890,0
20240111,175300,1865643380,3890,3890,3890,3890,0
20240111,175200,1865643380,3890,3890,3890,3890,0
20240111,175100,1865643380,3890,3890,3890,3890,0
20240111,175000,1865643380,3890,3890,3890,3890,0
20240111,174900,1865643380,3890,3890,3890,3890,0
20240111,174800,1865643380,3890,3890,3890,3890,0
20240111,174700,1865643380,3890,3890,3890,3890,0
20240111,174600,1865643380,3890,3890,3890,3890,0
20240111,174500,1865643380,3890,3890,3890,3890,0
20240111,174400,1865643380,3890,3890,3890,3890,0
20240111,174300,1865643380,3890,3890,3890,3890,0
20240111,174200,1865643380,3890,3890,3890,3890,0
20240111,174100,1865643380,3890,3890,3890,3890,0
20240111,174000,1865643380,3890,3890,3890,3890,0
20240111,173900,1865643380,3890,3890,3890,3890,0
20240111,173800,1865643380,3890,3890,3890,3890,0
20240111,173700,1865643380,3890,3890,3890,3890,2326
20240111,173600,1865643380,3890,3890,3890,3890,0
20240111,173500,1865643380,3890,3890,3890,3890,0
20240111,173400,1865643380,3890,3890,3890,3890,0
20240111,173300,1865643380,3890,3890,3890,3890,0
20240111,173200,1865643380,3890,3890,3890,3890,0
20240111,173100,1865643380,3890,3890,3890,3890,0
20240111,173000,1865643380,3890,3890,3890,3890,0
20240111,172900,1865643380,3890,3890,3890,3890,0
20240111,172800,1865643380,3890,3890,3890,3890,0
20240111,172700,1865643380,3890,3890,3890,3890,0
20240111,172600,1865643380,3890,3890,3890,3890,0
20240111,172500,1865643380,3890,3890,3890,3890,0
20240111,172400,1865643380,3890,3890,3890,3890,0
20240111,172300,1865643380,3890,3890,3890,3890,0
20240111,172200,1865643380,3890,3890,3890,3890,0
20240111,172100,1865643380,3890,3890,3890,3890,0
20240111,172000,1865643380,3890,3890,3890,3890,0
20240111,171900,1865643380,3890,3890,3890,3890,0
20240111,171800,1865643380,3890,3890,3890,3890,0
20240111,171700,1865643380,3890,3890,3890,3890,0
20240111,171600,1865643380,3890,3890,3890,3890,0
20240111,171500,1865643380,3890,3890,3890,3890,0
20240111,171400,1865643380,3890,3890,3890,3890,0
20240111,171300,1865643380,3890,3890,3890,3890,0
20240111,171200,1865643380,3890,3890,3890,3890,0
20240111,171100,1865643380,3890,3890,3890,3890,0
20240111,171000,1865643380,3890,3890,3890,3890,0
20240111,170900,1865643380,3890,3890,3890,3890,0
20240111,170800,1865643380,3890,3890,3890,3890,0
20240111,170700,1865643380,3890,3890,3890,3890,2326
20240111,170600,1865643380,3890,3890,3890,3890,0
20240111,170500,1865643380,3890,3890,3890,3890,0
20240111,170400,1865643380,3890,3890,3890,3890,0
20240111,170300,1865643380,3890,3890,3890,3890,0
20240111,170200,1865643380,3890,3890,3890,3890,0
20240111,170100,1865643380,3890,3890,3890,3890,0
20240111,170000,1865643380,3890,3890,3890,3890,0
20240111,165900,1865643380,3890,3890,3890,3890,0
20240111,165800,1865643380,3890,3890,3890,3890,0
20240111,165700,1865643380,3890,3890,3890,3890,0
20240111,165600,1865643380,3890,3890,3890,3890,0
20240111,165500,1865643380,3890,3890,3890,3890,0
20240111,165400,1865643380,3890,3890,3890,3890,0
20240111,165300,1865643380,3890,3890,3890,3890,0
20240111,165200,1865643380,3890,3890,3890,3890,0
20240111,165100,1865643380,3890,3890,3890,3890,0
20240111,165000,1865643380,3890,3890,3890,3890,0
20240111,164900,1865643380,3890,3890,3890,3890,0
20240111,164800,1865643380,3890,3890,3890,3890,0
20240111,164700,1865643380,3890,3890,3890,3890,0
20240111,164600,1865643380,3890,3890,3890,3890,0
20240111,164500,1865643380,3890,3890,3890,3890,0
20240111,164400,1865643380,3890,3890,3890,3890,0
20240111,164300,1865643380,3890,3890,3890,3890,0
20240111,164200,1865643380,3890,3890,3890,3890,0
20240111,164100,1865643380,3890,3890,3890,3890,0
20240111,164000,1865643380,3890,3890,3890,3890,0
20240111,163900,1865643380,3890,3890,3890,3890,0
20240111,163800,1865643380,3890,3890,3890,3890,0
20240111,163700,1865643380,3890,3890,3890,3890,2326
20240111,163600,1865643380,3890,3890,3890,3890,0
20240111,163500,1865643380,3890,3890,3890,3890,0
20240111,163400,1865643380,3890,3890,3890,3890,0
20240111,163300,1865643380,3890,3890,3890,3890,0
20240111,163200,1865643380,3890,3890,3890,3890,0
20240111,163100,1865643380,3890,3890,3890,3890,0
20240111,163000,1865643380,3890,3890,3890,3890,0
20240111,162900,1865643380,3890,3890,3890,3890,0
20240111,162800,1865643380,3890,3890,3890,3890,0
20240111,162700,1865643380,3890,3890,3890,3890,0
20240111,162600,1865643380,3890,3890,3890,3890,0
20240111,162500,1865643380,3890,3890,3890,3890,0
20240111,162400,1865643380,3890,3890,3890,3890,0
20240111,162300,1865643380,3890,3890,3890,3890,0
20240111,162200,1865643380,3890,3890,3890,3890,0
20240111,162100,1865643380,3890,3890,3890,3890,0
20240111,162000,1865643380,3890,3890,3890,3890,0
20240111,161900,1865643380,3890,3890,3890,3890,0
20240111,161800,1865643380,3890,3890,3890,3890,0
20240111,161700,1865643380,3890,3890,3890,3890,0
20240111,161600,1865643380,3890,3890,3890,3890,0
20240111,161500,1865643380,3890,3890,3890,3890,0
20240111,161400,1865643380,3890,3890,3890,3890,0
20240111,161300,1865643380,3890,3890,3890,3890,0
20240111,161200,1865643380,3890,3890,3890,3890,0
20240111,161100,1865643380,3890,3890,3890,3890,0
20240111,161000,1865643380,3890,3890,3890,3890,0
20240111,160900,1865643380,3890,3890,3890,3890,0
20240111,160800,1865643380,3890,3890,3890,3890,0
20240111,160700,1865643380,3890,3890,3890,3890,2326
20240111,160600,1865643380,3890,3890,3890,3890,0
20240111,160500,1865643380,3890,3890,3890,3890,0
20240111,160400,1865643380,3890,3890,3890,3890,0
20240111,160300,1865643380,3890,3890,3890,3890,0
20240111,160200,1865643380,3890,3890,3890,3890,0
20240111,160100,1865643380,3890,3890,3890,3890,0
20240111,160000,1865643380,3890,3890,3890,3890,0
20240111,155900,1865643380,3890,3890,3890,3890,0
20240111,155800,1865643380,3890,3890,3890,3890,0
20240111,155700,1865643380,3890,3890,3890,3890,0
20240111,155600,1865643380,3890,3890,3890,3890,0
20240111,155500,1865643380,3890,3890,3890,3890,0
20240111,155400,1865643380,3890,3890,3890,3890,0
20240111,155300,1865643380,3890,3890,3890,3890,0
20240111,155200,1865643380,3890,3890,3890,3890,0
20240111,155100,1865643380,3890,3890,3890,3890,0
20240111,155000,1865643380,3890,3890,3890,3890,0
20240111,154900,1865643380,3890,3890,3890,3890,0
20240111,154800,1865643380,3890,3890,3890,3890,0
20240111,154700,1865643380,3890,3890,3890,3890,0
20240111,154600,1865643380,3890,3890,3890,3890,0
20240111,154500,1865643380,3890,3890,3890,3890,0
20240111,154400,1865643380,3890,3890,3890,3890,0
20240111,154300,1865643380,3890,3890,3890,3890,0
20240111,154200,1865643380,3890,3890,3890,3890,0
20240111,154100,1865643380,3890,3890,3890,3890,0
20240111,154000,1865643380,3890,3890,3890,3890,0
20240111,153900,1865643380,3890,3890,3890,3890,0
20240111,153800,1865643380,3890,3890,3890,3890,0
20240111,153700,1865643380,3890,3890,3890,3890,2326
20240111,153600,1865643380,3890,3890,3890,3890,0
20240111,153500,1865643380,3890,3890,3890,3890,0
20240111,153400,1865643380,3890,3890,3890,3890,0
20240111,153300,1865643380,3890,3890,3890,3890,0
20240111,153200,1865643380,3890,3890,3890,3890,0
20240111,153100,1865643380,3890,3890,3890,3890,0
20240111,153000,1865643380,3890,3890,3890,3890,2326
20240111,152900,1856595240,3900,3900,3900,3900,0
20240111,152800,1856595240,3900,3900,3900,3900,0
20240111,152700,1856595240,3900,3900,3900,3900,0
20240111,152600,1856595240,3900,3900,3900,3900,0
20240111,152500,1856595240,3900,3900,3900,3900,0
20240111,152400,1856595240,3900,3900,3900,3900,0
20240111,152300,1856595240,3900,3900,3900,3900,0
20240111,152200,1856595240,3900,3900,3900,3900,0
20240111,152100,1856595240,3900,3900,3900,3900,0
20240111,152000,1856595240,3900,3900,3900,3900,0
20240111,151900,1856595240,3900,3890,3900,3890,1014
20240111,151800,1852647655,3895,3885,3895,3885,1209
20240111,151700,1847948760,3895,3890,3895,3885,1061
20240111,151600,1843822790,3890,3905,3905,3890,1317
20240111,151500,1838699600,3905,3900,3905,3900,57
20240111,151400,1838477045,3905,3905,3905,3905,0
20240111,151300,1838477045,3905,3905,3905,3890,842
20240111,151200,1835199785,3900,3905,3905,3900,75
20240111,151100,1834907235,3900,3900,3905,3900,80
20240111,151000,1834595205,3900,3890,3900,3890,358
20240111,150900,1833202530,3890,3890,3890,3890,92
20240111,150800,1832844650,3890,3890,3890,3890,180
20240111,150700,1832144450,3895,3890,3895,3890,366
20240111,150600,1830718905,3895,3895,3905,3890,2621
20240111,150500,1820522480,3895,3895,3895,3890,348
20240111,150400,1819167590,3895,3895,3895,3895,145
20240111,150300,1818602815,3895,3895,3895,3890,603
20240111,150200,1816256925,3895,3890,3895,3890,203
20240111,150100,1815466740,3895,3895,3895,3895,128
20240111,150000,1814968180,3900,3900,3900,3900,0
20240111,145900,1814968180,3900,3890,3900,3890,429
20240111,145800,1813299325,3890,3890,3905,3890,449
20240111,145700,1811550655,3900,3895,3900,3895,266
20240111,145600,1810514575,3895,3885,3895,3885,464
20240111,145500,1808710375,3890,3890,3890,3890,1
20240111,145400,1808706485,3890,3895,3895,3890,724
20240111,145300,1805890120,3890,3890,3895,3890,5
20240111,145200,1805870665,3885,3890,3895,3885,773
20240111,145100,1802866225,3895,3900,3900,3895,176
20240111,145000,1802180035,3900,3905,3910,3900,9
20240111,144900,1802144885,3905,3905,3905,3905,3
20240111,144800,1802133170,3900,3905,3910,3890,438
20240111,144700,1800425095,3905,3905,3905,3905,0
20240111,144600,1800425095,3905,3910,3910,3905,131
20240111,144500,1799913500,3905,3910,3910,3905,291
20240111,144400,1798775990,3910,3900,3910,3900,575
20240111,144300,1796530000,3895,3910,3910,3895,579
20240111,144200,1794271760,3910,3905,3910,3890,8258
20240111,144100,1762116065,3910,3900,3910,3900,1823
20240111,144000,1755004825,3905,3905,3910,3900,42
20240111,143900,1754840800,3900,3910,3915,3900,5244
20240111,143800,1734363990,3915,3905,3915,3905,354
20240111,143700,1732981025,3905,3930,3930,3905,1663
20240111,143600,1726481415,3925,3905,3925,3905,5765
20240111,143500,1703884205,3920,3905,3935,3900,1391
20240111,143400,1698444545,3900,3875,3900,3875,5327
20240111,143300,1677730280,3875,3875,3875,3875,171
20240111,143200,1677067655,3875,3875,3875,3875,273
20240111,143100,1676009780,3870,3870,3880,3870,1009
20240111,143000,1672099865,3870,3870,3870,3865,113
20240111,142900,1671662565,3870,3870,3870,3870,5
20240111,142800,1671643215,3870,3860,3870,3860,2506
20240111,142700,1661960045,3870,3870,3870,3870,27
20240111,142600,1661855555,3870,3870,3870,3860,654
20240111,142500,1659329905,3870,3870,3870,3860,203
20240111,142400,1658544330,3870,3870,3870,3860,331
20240111,142300,1657265180,3865,3860,3870,3860,794
20240111,142200,1654200265,3870,3870,3870,3870,4
20240111,142100,1654184785,3870,3850,3880,3850,4736
20240111,142000,1635890990,3845,3845,3845,3845,1144
20240111,141900,1631492310,3840,3840,3840,3840,1489
20240111,141800,1625774550,3840,3840,3840,3835,670
20240111,141700,1623205090,3835,3835,3840,3835,488
20240111,141600,1621333575,3840,3840,3840,3840,0
20240111,141500,1621333575,3840,3840,3840,3840,73
20240111,141400,1621053255,3835,3840,3840,3835,139
20240111,141300,1620520175,3840,3840,3840,3830,1521
20240111,141200,1614689805,3840,3840,3840,3840,6
20240111,141100,1614666765,3830,3835,3840,3830,321
20240111,141000,1613435735,3835,3835,3835,3835,0
20240111,140900,1613435735,3835,3835,3835,3835,500
20240111,140800,1611518235,3830,3830,3835,3830,95
20240111,140700,1611154345,3835,3835,3835,3835,86
20240111,140600,1610824535,3835,3835,3840,3835,746
20240111,140500,1607963615,3835,3835,3835,3835,244
20240111,140400,1607027875,3835,3835,3835,3830,409
20240111,140300,1605459400,3835,3835,3835,3835,0
20240111,140200,1605459400,3835,3830,3835,3830,466
20240111,140100,1603672615,3830,3835,3835,3830,255
20240111,140000,1602695120,3835,3835,3835,3835,233
20240111,135900,1601801565,3840,3820,3840,3820,3059
20240111,135800,1590080555,3820,3830,3830,3820,1069
20240111,135700,1585993025,3830,3825,3835,3820,113
20240111,135600,1585559835,3820,3835,3835,3820,877
20240111,135500,1582200860,3830,3830,3830,3830,580
20240111,135400,1579979460,3830,3815,3830,3810,1001
20240111,135300,1576161930,3815,3815,3815,3815,0
20240111,135200,1576161930,3815,3815,3815,3815,269
20240111,135100,1575135695,3810,3810,3815,3805,1291
20240111,135000,1570217075,3810,3830,3830,3810,262
20240111,134900,1569218700,3840,3835,3840,3805,7592
20240111,134800,1540242145,3835,3840,3840,3835,7
20240111,134700,1540215290,3840,3840,3840,3840,1000
20240111,134600,1536375290,3840,3840,3840,3830,461
20240111,134500,1534607850,3840,3835,3840,3835,136
20240111,134400,1534086015,3835,3830,3835,3830,111
20240111,134300,1533660880,3825,3830,3830,3825,83
20240111,134200,1533343270,3830,3825,3830,3825,1175
20240111,134100,1528848880,3830,3825,3830,3820,885
20240111,134000,1525463590,3825,3820,3825,3810,1320
20240111,133900,1520425010,3820,3820,3820,3810,1599
20240111,133800,1514330325,3820,3810,3820,3810,1213
20240111,133700,1509702930,3815,3815,3815,3810,198
20240111,133600,1508948460,3810,3820,3820,3810,2858
20240111,133500,1498044035,3820,3825,3825,3815,3385
20240111,133400,1485117990,3825,3820,3825,3820,52
20240111,133300,1484919145,3825,3830,3830,3820,6306
20240111,133200,1460787695,3830,3835,3835,3830,217
20240111,133100,1459956565,3830,3845,3845,3830,5834
20240111,133000,1437568105,3845,3845,3845,3840,383
20240111,132900,1436096825,3845,3845,3845,3845,100
20240111,132800,1435712325,3850,3845,3850,3845,1683
20240111,132700,1429241090,3845,3850,3850,3845,263
20240111,132600,1428229795,3850,3860,3860,3850,521
20240111,132500,1426223825,3855,3855,3855,3850,364
20240111,132400,1424822065,3855,3855,3860,3855,1128
20240111,132300,1420468005,3860,3860,3860,3850,281
20240111,132200,1419383445,3865,3845,3870,3845,2288
20240111,132100,1410565035,3845,3840,3845,3840,679
20240111,132000,1407954505,3840,3845,3850,3840,848
20240111,131900,1404693995,3860,3845,3860,3840,401
20240111,131800,1403152565,3845,3850,3850,3845,1992
20240111,131700,1395489125,3855,3855,3855,3855,120
20240111,131600,1395026525,3855,3860,3860,3855,16
20240111,131500,1394964840,3865,3865,3865,3855,320
20240111,131400,1393731200,3865,3865,3865,3860,315
20240111,131300,1392514305,3865,3865,3865,3860,418
20240111,131200,1390898800,3865,3860,3870,3860,2344
20240111,131100,1381846705,3860,3850,3860,3850,1467
20240111,131000,1376198575,3855,3860,3860,3855,1024
20240111,130900,1372250690,3855,3855,3855,3855,50
20240111,130800,1372057940,3860,3860,3860,3860,177
20240111,130700,1371374720,3860,3845,3860,3845,2001
20240111,130600,1363667560,3845,3845,3845,3845,17
20240111,130500,1363602195,3845,3840,3845,3840,110
20240111,130400,1363179770,3840,3840,3840,3840,200
20240111,130300,1362411770,3840,3835,3840,3835,2241
20240111,130200,1353817035,3835,3830,3835,3830,5608
20240111,130100,1332334995,3830,3830,3835,3825,1995
20240111,130000,1324699380,3835,3840,3840,3830,1569
20240111,125900,1318684785,3835,3840,3840,3835,3686
20240111,125800,1304547065,3840,3845,3845,3840,1207
20240111,125700,1299909680,3845,3845,3850,3840,2324
20240111,125600,1290983440,3845,3845,3850,3845,1902
20240111,125500,1283669740,3850,3850,3850,3845,597
20240111,125400,1281371795,3850,3850,3855,3840,2038
20240111,125300,1273528685,3850,3855,3860,3850,4610
20240111,125200,1255769445,3860,3865,3870,3855,5351
20240111,125100,1235096225,3870,3880,3880,3870,4460
20240111,125000,1217820875,3875,3885,3885,3875,2409
20240111,124900,1208468785,3885,3885,3885,3880,190
20240111,124800,1207730885,3885,3880,3885,3880,1017
20240111,124700,1203783895,3880,3875,3880,3875,946
20240111,124600,1200114740,3880,3875,3880,3875,268
20240111,124500,1199075740,3875,3880,3880,3875,5016
20240111,124400,1179635765,3880,3885,3885,3875,1446
20240111,124300,1174025335,3880,3900,3900,3880,1105
20240111,124200,1169735880,3880,3910,3910,3880,4103
20240111,124100,1153786370,3895,3910,3925,3895,22928
20240111,124000,1064329600,3910,3905,3910,3905,398
20240111,123900,1062774420,3910,3910,3910,3910,247
20240111,123800,1061808650,3910,3920,3920,3910,20
20240111,123700,1061730435,3910,3915,3925,3910,1047
20240111,123600,1057635055,3920,3915,3920,3915,59
20240111,123500,1057404065,3910,3910,3910,3910,0
20240111,123400,1057404065,3910,3910,3910,3910,3
20240111,123300,1057392335,3915,3915,3915,3910,18
20240111,123200,1057321940,3910,3910,3910,3910,1050
20240111,123100,1053216440,3910,3910,3910,3910,0
20240111,123000,1053216440,3910,3910,3910,3910,113
20240111,122900,1052774610,3910,3910,3910,3910,11
20240111,122800,1052731600,3915,3910,3915,3910,3176
20240111,122700,1040313435,3915,3920,3920,3915,237
20240111,122600,1039384905,3920,3915,3920,3910,853
20240111,122500,1036045345,3920,3920,3920,3920,100
20240111,122400,1035653345,3915,3915,3915,3915,524
20240111,122300,1033601885,3915,3915,3915,3915,183
20240111,122200,1032885440,3920,3920,3920,3920,13
20240111,122100,1032834480,3925,3920,3925,3920,104
20240111,122000,1032426790,3920,3920,3920,3920,3
20240111,121900,1032415030,3915,3915,3915,3915,1100
20240111,121800,1028108530,3920,3920,3920,3915,132
20240111,121700,1027591140,3920,3920,3920,3920,13
20240111,121600,1027540180,3915,3915,3915,3915,0
20240111,121500,1027540180,3915,3925,3925,3915,50
20240111,121400,1027343960,3910,3910,3910,3910,1623
20240111,121300,1020998030,3910,3915,3915,3910,1004
20240111,121200,1017072360,3915,3915,3915,3915,107
20240111,121100,1016653455,3925,3925,3925,3925,0
20240111,121000,1016653455,3925,3925,3925,3925,0
20240111,120900,1016653455,3925,3910,3925,3910,60
20240111,120800,1016418770,3910,3915,3915,3910,1426
20240111,120700,1010842995,3915,3915,3915,3915,0
20240111,120600,1010842995,3915,3915,3915,3915,227
20240111,120500,1009954290,3915,3915,3915,3915,290
20240111,120400,1008818940,3915,3915,3915,3915,112
20240111,120300,1008380460,3915,3915,3915,3915,4
20240111,120200,1008364800,3915,3915,3915,3915,35
20240111,120100,1008227775,3915,3920,3925,3915,193
20240111,120000,1007471370,3925,3925,3925,3925,1
20240111,115900,1007467445,3920,3920,3920,3920,323
20240111,115800,1006201285,3920,3920,3920,3920,0
20240111,115700,1006201285,3920,3920,3920,3920,40
20240111,115600,1006044485,3920,3910,3920,3910,282
20240111,115500,1004940945,3920,3920,3920,3920,0
20240111,115400,1004940945,3920,3920,3920,3920,211
20240111,115300,1004113825,3910,3910,3910,3910,23
20240111,115200,1004023895,3915,3915,3915,3915,80
20240111,115100,1003710695,3910,3915,3915,3910,1140
20240111,115000,999253235,3915,3920,3920,3915,1537
20240111,114900,993232830,3925,3935,3935,3925,1385
20240111,114800,987794700,3940,3935,3940,3935,2
20240111,114700,987786825,3945,3945,3945,3945,1
20240111,114600,987782880,3945,3945,3945,3945,1
20240111,114500,987778935,3935,3925,3935,3925,3
20240111,114400,987767140,3945,3935,3945,3925,5306
20240111,114300,966903580,3940,3940,3940,3940,253
20240111,114200,965906760,3940,3940,3945,3940,189
20240111,114100,965161975,3940,3935,3940,3935,847
20240111,114000,961828030,3930,3930,3930,3930,178
20240111,113900,961128490,3925,3925,3925,3925,0
20240111,113800,961128490,3925,3925,3925,3925,1527
20240111,113700,955135015,3925,3925,3925,3920,11
20240111,113600,955091860,3920,3925,3925,3920,672
20240111,113500,952454595,3920,3925,3925,3920,406
20240111,113400,950861800,3920,3920,3920,3920,63
20240111,113300,950614840,3920,3915,3920,3915,319
20240111,113200,949365945,3915,3915,3915,3915,2
20240111,113100,949358115,3910,3910,3910,3910,305
20240111,113000,948165565,3910,3905,3910,3905,457
20240111,112900,946379945,3910,3905,3910,3905,158
20240111,112800,945762915,3905,3905,3910,3905,904
20240111,112700,942232290,3905,3905,3905,3905,26
20240111,112600,942130760,3905,3905,3905,3900,147
20240111,112500,941557370,3900,3910,3910,3900,2669
20240111,112400,931142930,3905,3905,3910,3905,5711
20240111,112300,908825460,3910,3920,3920,3910,152
20240111,112200,908229630,3920,3915,3920,3905,8813
20240111,112100,873789535,3910,3915,3920,3910,496
20240111,112000,871849005,3915,3925,3925,3915,4566
20240111,111900,853968940,3925,3930,3930,3925,257
20240111,111800,852960205,3920,3920,3920,3920,552
20240111,111700,850796365,3920,3920,3920,3920,462
20240111,111600,848985325,3930,3925,3930,3920,1132
20240111,111500,844545400,3930,3930,3930,3930,0
20240111,111400,844545400,3930,3930,3930,3930,0
20240111,111300,844545400,3930,3930,3930,3930,13
20240111,111200,844494310,3930,3930,3930,3930,50
20240111,111100,844297810,3930,3930,3930,3925,810
20240111,111000,841117520,3930,3935,3935,3925,914
20240111,110900,837525430,3940,3940,3940,3940,347
20240111,110800,836158250,3935,3935,3935,3935,121
20240111,110700,835682115,3930,3930,3930,3930,133
20240111,110600,835159425,3925,3925,3925,3925,337
20240111,110500,833836700,3925,3925,3925,3925,135
20240111,110400,833306825,3930,3930,3930,3930,207
20240111,110300,832493315,3930,3930,3930,3915,1224
20240111,110200,827695105,3935,3940,3940,3920,955
20240111,110100,823939635,3940,3940,3940,3940,48
20240111,110000,823750515,3940,3935,3955,3920,3197
20240111,105900,811159460,3925,3925,3925,3925,706
20240111,105800,808388410,3925,3935,3935,3925,2
20240111,105700,808380550,3940,3940,3940,3940,0
20240111,105600,808380550,3940,3935,3940,3920,7040
20240111,105500,780762960,3935,3940,3940,3935,338
20240111,105400,779432925,3940,3940,3940,3940,0
20240111,105300,779432925,3940,3935,3940,3935,72
20240111,105200,779149580,3925,3930,3935,3925,1678
20240111,105100,772562920,3925,3935,3935,3925,548
20240111,105000,770410225,3935,3935,3940,3935,753
20240111,104900,767444770,3935,3935,3935,3935,140
20240111,104800,766893870,3935,3935,3935,3935,1
20240111,104700,766889935,3935,3935,3935,3935,1
20240111,104600,766886000,3940,3940,3940,3930,53
20240111,104500,766677200,3940,3925,3940,3925,860
20240111,104400,763296435,3930,3930,3930,3925,98
20240111,104300,762911755,3925,3920,3930,3915,1405
20240111,104200,757406205,3930,3925,3930,3920,4619
20240111,104100,739283685,3925,3925,3925,3925,986
20240111,104000,735413635,3925,3925,3925,3925,630
20240111,103900,732940885,3925,3925,3925,3925,1408
20240111,103800,727414485,3925,3925,3925,3925,0
20240111,103700,727414485,3925,3925,3925,3925,142
20240111,103600,726857135,3930,3925,3930,3925,46
20240111,103500,726676405,3930,3930,3930,3930,55
20240111,103400,726460255,3930,3930,3930,3925,799
20240111,103300,723323715,3930,3935,3935,3930,1700
20240111,103200,716642710,3940,3940,3940,3940,0
20240111,103100,716642710,3940,3935,3940,3930,1003
20240111,103000,712694530,3925,3925,3925,3925,127
20240111,102900,712196055,3925,3925,3925,3925,149
20240111,102800,711611230,3925,3930,3930,3925,1212
20240111,102700,706854125,3935,3940,3940,3935,85
20240111,102600,706519230,3940,3940,3940,3940,5
20240111,102500,706499530,3930,3930,3940,3930,643
20240111,102400,703970030,3940,3935,3945,3925,2184
20240111,102300,695395220,3930,3930,3930,3930,0
20240111,102200,695395220,3930,3950,3950,3925,1512
20240111,102100,689437150,3950,3935,3950,3930,2201
20240111,102000,680778785,3950,3945,3950,3940,2749
20240111,101900,669935850,3970,3970,3970,3950,660
20240111,101800,667322350,3970,3950,3970,3950,992
20240111,101700,663400810,3950,3945,3950,3945,177
20240111,101600,662702160,3945,3940,3945,3940,242
20240111,101500,661748475,3940,3940,3940,3940,1977
20240111,101400,653959095,3940,3940,3940,3940,215
20240111,101300,653111995,3940,3935,3940,3935,36
20240111,101200,652970280,3935,3935,3935,3935,197
20240111,101100,652195085,3935,3935,3935,3930,1933
20240111,101000,644592645,3935,3930,3935,3930,38
20240111,100900,644443175,3935,3935,3935,3935,167
20240111,100800,643786030,3935,3935,3935,3935,434
20240111,100700,642078240,3930,3930,3935,3930,2143
20240111,100600,633656025,3930,3935,3935,3930,349
20240111,100500,632284445,3935,3935,3935,3935,73
20240111,100400,631997190,3935,3935,3935,3935,190
20240111,100300,631249540,3930,3935,3935,3930,558
20240111,100200,629054035,3935,3925,3935,3925,3879
20240111,100100,613813460,3930,3920,3935,3920,1183
20240111,100000,609163195,3920,3915,3930,3915,3937
20240111,095900,593747360,3915,3925,3930,3915,5714
20240111,095800,571331115,3930,3945,3945,3930,7034
20240111,095700,543637945,3945,3945,3945,3945,220
20240111,095600,542770045,3950,3950,3950,3945,229
20240111,095500,541865725,3950,3975,3975,3950,108
20240111,095400,541438410,3975,3950,3975,3950,734
20240111,095300,538530720,3950,3945,3950,3940,1163
20240111,095200,533938335,3940,3955,3955,3940,5079
20240111,095100,513895780,3955,3960,3960,3950,1931
20240111,095000,506259730,3960,3955,3960,3950,2164
20240111,094900,497710445,3950,3970,3975,3950,4950
20240111,094800,478114055,3965,3975,3975,3965,1331
20240111,094700,472834195,3980,3975,3980,3975,5231
20240111,094600,452040895,3980,3980,3980,3980,247
20240111,094500,451057835,3985,3980,3985,3980,1851
20240111,094400,443690755,3980,3980,3980,3980,558
20240111,094300,441469915,3980,3980,3980,3980,10
20240111,094200,441430115,3980,3985,3990,3980,1476
20240111,094100,435546195,3985,3990,3990,3985,3682
20240111,094000,420861145,3990,4000,4000,3990,2549
20240111,093900,410677760,4005,4015,4015,4005,1146
20240111,093800,406083845,4015,4015,4015,4010,360
20240111,093700,404638945,4015,4010,4015,4005,340
20240111,093600,403275600,4005,3995,4005,3995,1082
20240111,093500,398942390,3995,4000,4000,3995,314
20240111,093400,397687790,3995,4000,4000,3995,114
20240111,093300,397231910,4005,4005,4005,4005,10
20240111,093200,397191860,4000,4000,4000,3980,1928
20240111,093100,389501435,4005,4000,4005,4000,1453
20240111,093000,383687975,3985,3995,3995,3985,746
20240111,092900,380707805,3985,3975,3990,3975,1730
20240111,092800,373814625,3975,3975,3975,3975,210
20240111,092700,372979875,3980,3985,3985,3975,65
20240111,092600,372721415,3960,3955,3975,3955,2577
20240111,092500,362510370,3955,3960,3960,3955,299
20240111,092400,361327595,3965,3960,3965,3960,37
20240111,092300,361180895,3965,3950,3965,3950,1517
20240111,092200,355180370,3950,3960,3960,3950,4368
20240111,092100,337910455,3955,3970,3970,3955,4316
20240111,092000,320816795,3970,3970,3975,3965,2065
20240111,091900,312621860,3975,3980,3985,3975,2239
20240111,091800,303718435,3980,3995,3995,3980,3093
20240111,091700,291396600,3995,3995,3995,3995,832
20240111,091600,288072760,3995,3995,3995,3995,1908
20240111,091500,280450300,3995,3980,3995,3980,87
20240111,091400,280102960,3995,3990,3995,3980,2524
20240111,091300,270047030,3985,3980,3985,3980,2077
20240111,091200,261770510,3985,3990,3990,3980,1491
20240111,091100,255833230,3985,3995,4010,3980,9814
20240111,091000,216749165,3990,4005,4005,3985,3890
20240111,090900,201222765,4010,4015,4015,4005,476
20240111,090800,199314730,4000,4020,4020,4000,1186
20240111,090700,194550850,4020,4015,4035,4015,4719
20240111,090600,175572675,4020,4000,4020,4000,665
20240111,090500,172909375,4010,4025,4030,3985,11229
20240111,090400,127950720,4030,4040,4040,4015,2798
20240111,090300,116698675,4025,4050,4050,4015,2717
20240111,090200,105752805,4050,4050,4060,4015,756
20240111,090100,102691275,4050,4075,4125,4000,7810
20240111,090000,70950430,4125,4110,4125,4060,17333