stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,203300,1234406420,2295,2295,2295,2295,16661
20240105,203200,1234406420,2295,2295,2295,2295,0
20240105,203100,1234406420,2295,2295,2295,2295,0
20240105,203000,1234406420,2295,2295,2295,2295,0
20240105,202900,1234406420,2295,2295,2295,2295,0
20240105,202800,1234406420,2295,2295,2295,2295,0
20240105,202700,1234406420,2295,2295,2295,2295,0
20240105,202600,1234406420,2295,2295,2295,2295,0
20240105,202500,1234406420,2295,2295,2295,2295,0
20240105,202400,1234406420,2295,2295,2295,2295,0
20240105,202300,1234406420,2295,2295,2295,2295,0
20240105,202200,1234406420,2295,2295,2295,2295,0
20240105,202100,1234406420,2295,2295,2295,2295,0
20240105,202000,1234406420,2295,2295,2295,2295,0
20240105,201900,1234406420,2295,2295,2295,2295,0
20240105,201800,1234406420,2295,2295,2295,2295,0
20240105,201700,1234406420,2295,2295,2295,2295,0
20240105,201600,1234406420,2295,2295,2295,2295,0
20240105,201500,1234406420,2295,2295,2295,2295,0
20240105,201400,1234406420,2295,2295,2295,2295,0
20240105,201300,1234406420,2295,2295,2295,2295,0
20240105,201200,1234406420,2295,2295,2295,2295,0
20240105,201100,1234406420,2295,2295,2295,2295,0
20240105,201000,1234406420,2295,2295,2295,2295,0
20240105,200900,1234406420,2295,2295,2295,2295,0
20240105,200800,1234406420,2295,2295,2295,2295,0
20240105,200700,1234406420,2295,2295,2295,2295,0
20240105,200600,1234406420,2295,2295,2295,2295,0
20240105,200500,1234406420,2295,2295,2295,2295,0
20240105,200400,1234406420,2295,2295,2295,2295,0
20240105,200300,1234406420,2295,2295,2295,2295,16661
20240105,200200,1234406420,2295,2295,2295,2295,0
20240105,200100,1234406420,2295,2295,2295,2295,0
20240105,200000,1234406420,2295,2295,2295,2295,0
20240105,195900,1234406420,2295,2295,2295,2295,0
20240105,195800,1234406420,2295,2295,2295,2295,0
20240105,195700,1234406420,2295,2295,2295,2295,0
20240105,195600,1234406420,2295,2295,2295,2295,0
20240105,195500,1234406420,2295,2295,2295,2295,0
20240105,195400,1234406420,2295,2295,2295,2295,0
20240105,195300,1234406420,2295,2295,2295,2295,0
20240105,195200,1234406420,2295,2295,2295,2295,0
20240105,195100,1234406420,2295,2295,2295,2295,0
20240105,195000,1234406420,2295,2295,2295,2295,0
20240105,194900,1234406420,2295,2295,2295,2295,0
20240105,194800,1234406420,2295,2295,2295,2295,0
20240105,194700,1234406420,2295,2295,2295,2295,0
20240105,194600,1234406420,2295,2295,2295,2295,0
20240105,194500,1234406420,2295,2295,2295,2295,0
20240105,194400,1234406420,2295,2295,2295,2295,0
20240105,194300,1234406420,2295,2295,2295,2295,0
20240105,194200,1234406420,2295,2295,2295,2295,0
20240105,194100,1234406420,2295,2295,2295,2295,0
20240105,194000,1234406420,2295,2295,2295,2295,0
20240105,193900,1234406420,2295,2295,2295,2295,0
20240105,193800,1234406420,2295,2295,2295,2295,0
20240105,193700,1234406420,2295,2295,2295,2295,0
20240105,193600,1234406420,2295,2295,2295,2295,0
20240105,193500,1234406420,2295,2295,2295,2295,0
20240105,193400,1234406420,2295,2295,2295,2295,0
20240105,193300,1234406420,2295,2295,2295,2295,16661
20240105,193200,1234406420,2295,2295,2295,2295,0
20240105,193100,1234406420,2295,2295,2295,2295,0
20240105,193000,1234406420,2295,2295,2295,2295,0
20240105,192900,1234406420,2295,2295,2295,2295,0
20240105,192800,1234406420,2295,2295,2295,2295,0
20240105,192700,1234406420,2295,2295,2295,2295,0
20240105,192600,1234406420,2295,2295,2295,2295,0
20240105,192500,1234406420,2295,2295,2295,2295,0
20240105,192400,1234406420,2295,2295,2295,2295,0
20240105,192300,1234406420,2295,2295,2295,2295,0
20240105,192200,1234406420,2295,2295,2295,2295,0
20240105,192100,1234406420,2295,2295,2295,2295,0
20240105,192000,1234406420,2295,2295,2295,2295,0
20240105,191900,1234406420,2295,2295,2295,2295,0
20240105,191800,1234406420,2295,2295,2295,2295,0
20240105,191700,1234406420,2295,2295,2295,2295,0
20240105,191600,1234406420,2295,2295,2295,2295,0
20240105,191500,1234406420,2295,2295,2295,2295,0
20240105,191400,1234406420,2295,2295,2295,2295,0
20240105,191300,1234406420,2295,2295,2295,2295,0
20240105,191200,1234406420,2295,2295,2295,2295,0
20240105,191100,1234406420,2295,2295,2295,2295,0
20240105,191000,1234406420,2295,2295,2295,2295,0
20240105,190900,1234406420,2295,2295,2295,2295,0
20240105,190800,1234406420,2295,2295,2295,2295,0
20240105,190700,1234406420,2295,2295,2295,2295,0
20240105,190600,1234406420,2295,2295,2295,2295,0
20240105,190500,1234406420,2295,2295,2295,2295,0
20240105,190400,1234406420,2295,2295,2295,2295,0
20240105,190300,1234406420,2295,2295,2295,2295,16661
20240105,190200,1234406420,2295,2295,2295,2295,0
20240105,190100,1234406420,2295,2295,2295,2295,0
20240105,190000,1234406420,2295,2295,2295,2295,0
20240105,185900,1234406420,2295,2295,2295,2295,0
20240105,185800,1234406420,2295,2295,2295,2295,0
20240105,185700,1234406420,2295,2295,2295,2295,0
20240105,185600,1234406420,2295,2295,2295,2295,0
20240105,185500,1234406420,2295,2295,2295,2295,0
20240105,185400,1234406420,2295,2295,2295,2295,0
20240105,185300,1234406420,2295,2295,2295,2295,0
20240105,185200,1234406420,2295,2295,2295,2295,0
20240105,185100,1234406420,2295,2295,2295,2295,0
20240105,185000,1234406420,2295,2295,2295,2295,0
20240105,184900,1234406420,2295,2295,2295,2295,0
20240105,184800,1234406420,2295,2295,2295,2295,0
20240105,184700,1234406420,2295,2295,2295,2295,0
20240105,184600,1234406420,2295,2295,2295,2295,0
20240105,184500,1234406420,2295,2295,2295,2295,0
20240105,184400,1234406420,2295,2295,2295,2295,0
20240105,184300,1234406420,2295,2295,2295,2295,0
20240105,184200,1234406420,2295,2295,2295,2295,0
20240105,184100,1234406420,2295,2295,2295,2295,0
20240105,184000,1234406420,2295,2295,2295,2295,0
20240105,183900,1234406420,2295,2295,2295,2295,0
20240105,183800,1234406420,2295,2295,2295,2295,0
20240105,183700,1234406420,2295,2295,2295,2295,0
20240105,183600,1234406420,2295,2295,2295,2295,0
20240105,183500,1234406420,2295,2295,2295,2295,0
20240105,183400,1234406420,2295,2295,2295,2295,0
20240105,183300,1234406420,2295,2295,2295,2295,16661
20240105,183200,1234406420,2295,2295,2295,2295,0
20240105,183100,1234406420,2295,2295,2295,2295,0
20240105,183000,1234406420,2295,2295,2295,2295,0
20240105,182900,1234406420,2295,2295,2295,2295,0
20240105,182800,1234406420,2295,2295,2295,2295,0
20240105,182700,1234406420,2295,2295,2295,2295,0
20240105,182600,1234406420,2295,2295,2295,2295,0
20240105,182500,1234406420,2295,2295,2295,2295,0
20240105,182400,1234406420,2295,2295,2295,2295,0
20240105,182300,1234406420,2295,2295,2295,2295,0
20240105,182200,1234406420,2295,2295,2295,2295,0
20240105,182100,1234406420,2295,2295,2295,2295,0
20240105,182000,1234406420,2295,2295,2295,2295,0
20240105,181900,1234406420,2295,2295,2295,2295,0
20240105,181800,1234406420,2295,2295,2295,2295,0
20240105,181700,1234406420,2295,2295,2295,2295,0
20240105,181600,1234406420,2295,2295,2295,2295,0
20240105,181500,1234406420,2295,2295,2295,2295,0
20240105,181400,1234406420,2295,2295,2295,2295,0
20240105,181300,1234406420,2295,2295,2295,2295,0
20240105,181200,1234406420,2295,2295,2295,2295,0
20240105,181100,1234406420,2295,2295,2295,2295,0
20240105,181000,1234406420,2295,2295,2295,2295,0
20240105,180900,1234406420,2295,2295,2295,2295,0
20240105,180800,1234406420,2295,2295,2295,2295,0
20240105,180700,1234406420,2295,2295,2295,2295,0
20240105,180600,1234406420,2295,2295,2295,2295,0
20240105,180500,1234406420,2295,2295,2295,2295,0
20240105,180400,1234406420,2295,2295,2295,2295,0
20240105,180300,1234406420,2295,2295,2295,2295,16661
20240105,180200,1234406420,2295,2295,2295,2295,0
20240105,180100,1234406420,2295,2295,2295,2295,0
20240105,180000,1234406420,2295,2295,2295,2295,0
20240105,175900,1234406420,2295,2295,2295,2295,0
20240105,175800,1234406420,2295,2295,2295,2295,0
20240105,175700,1234406420,2295,2295,2295,2295,0
20240105,175600,1234406420,2295,2295,2295,2295,0
20240105,175500,1234406420,2295,2295,2295,2295,0
20240105,175400,1234406420,2295,2295,2295,2295,0
20240105,175300,1234406420,2295,2295,2295,2295,0
20240105,175200,1234406420,2295,2295,2295,2295,0
20240105,175100,1234406420,2295,2295,2295,2295,0
20240105,175000,1234406420,2295,2295,2295,2295,0
20240105,174900,1234406420,2295,2295,2295,2295,0
20240105,174800,1234406420,2295,2295,2295,2295,0
20240105,174700,1234406420,2295,2295,2295,2295,0
20240105,174600,1234406420,2295,2295,2295,2295,0
20240105,174500,1234406420,2295,2295,2295,2295,0
20240105,174400,1234406420,2295,2295,2295,2295,0
20240105,174300,1234406420,2295,2295,2295,2295,0
20240105,174200,1234406420,2295,2295,2295,2295,0
20240105,174100,1234406420,2295,2295,2295,2295,0
20240105,174000,1234406420,2295,2295,2295,2295,0
20240105,173900,1234406420,2295,2295,2295,2295,0
20240105,173800,1234406420,2295,2295,2295,2295,0
20240105,173700,1234406420,2295,2295,2295,2295,0
20240105,173600,1234406420,2295,2295,2295,2295,0
20240105,173500,1234406420,2295,2295,2295,2295,0
20240105,173400,1234406420,2295,2295,2295,2295,0
20240105,173300,1234406420,2295,2295,2295,2295,16661
20240105,173200,1234406420,2295,2295,2295,2295,0
20240105,173100,1234406420,2295,2295,2295,2295,0
20240105,173000,1234406420,2295,2295,2295,2295,0
20240105,172900,1234406420,2295,2295,2295,2295,0
20240105,172800,1234406420,2295,2295,2295,2295,0
20240105,172700,1234406420,2295,2295,2295,2295,0
20240105,172600,1234406420,2295,2295,2295,2295,0
20240105,172500,1234406420,2295,2295,2295,2295,0
20240105,172400,1234406420,2295,2295,2295,2295,0
20240105,172300,1234406420,2295,2295,2295,2295,0
20240105,172200,1234406420,2295,2295,2295,2295,0
20240105,172100,1234406420,2295,2295,2295,2295,0
20240105,172000,1234406420,2295,2295,2295,2295,0
20240105,171900,1234406420,2295,2295,2295,2295,0
20240105,171800,1234406420,2295,2295,2295,2295,0
20240105,171700,1234406420,2295,2295,2295,2295,0
20240105,171600,1234406420,2295,2295,2295,2295,0
20240105,171500,1234406420,2295,2295,2295,2295,0
20240105,171400,1234406420,2295,2295,2295,2295,0
20240105,171300,1234406420,2295,2295,2295,2295,0
20240105,171200,1234406420,2295,2295,2295,2295,0
20240105,171100,1234406420,2295,2295,2295,2295,0
20240105,171000,1234406420,2295,2295,2295,2295,0
20240105,170900,1234406420,2295,2295,2295,2295,0
20240105,170800,1234406420,2295,2295,2295,2295,0
20240105,170700,1234406420,2295,2295,2295,2295,0
20240105,170600,1234406420,2295,2295,2295,2295,0
20240105,170500,1234406420,2295,2295,2295,2295,0
20240105,170400,1234406420,2295,2295,2295,2295,0
20240105,170300,1234406420,2295,2295,2295,2295,16661
20240105,170200,1234406420,2295,2295,2295,2295,0
20240105,170100,1234406420,2295,2295,2295,2295,0
20240105,170000,1234406420,2295,2295,2295,2295,0
20240105,165900,1234406420,2295,2295,2295,2295,0
20240105,165800,1234406420,2295,2295,2295,2295,0
20240105,165700,1234406420,2295,2295,2295,2295,0
20240105,165600,1234406420,2295,2295,2295,2295,0
20240105,165500,1234406420,2295,2295,2295,2295,0
20240105,165400,1234406420,2295,2295,2295,2295,0
20240105,165300,1234406420,2295,2295,2295,2295,0
20240105,165200,1234406420,2295,2295,2295,2295,0
20240105,165100,1234406420,2295,2295,2295,2295,0
20240105,165000,1234406420,2295,2295,2295,2295,0
20240105,164900,1234406420,2295,2295,2295,2295,0
20240105,164800,1234406420,2295,2295,2295,2295,0
20240105,164700,1234406420,2295,2295,2295,2295,0
20240105,164600,1234406420,2295,2295,2295,2295,0
20240105,164500,1234406420,2295,2295,2295,2295,0
20240105,164400,1234406420,2295,2295,2295,2295,0
20240105,164300,1234406420,2295,2295,2295,2295,0
20240105,164200,1234406420,2295,2295,2295,2295,0
20240105,164100,1234406420,2295,2295,2295,2295,0
20240105,164000,1234406420,2295,2295,2295,2295,0
20240105,163900,1234406420,2295,2295,2295,2295,0
20240105,163800,1234406420,2295,2295,2295,2295,0
20240105,163700,1234406420,2295,2295,2295,2295,0
20240105,163600,1234406420,2295,2295,2295,2295,0
20240105,163500,1234406420,2295,2295,2295,2295,0
20240105,163400,1234406420,2295,2295,2295,2295,0
20240105,163300,1234406420,2295,2295,2295,2295,16661
20240105,163200,1234406420,2295,2295,2295,2295,0
20240105,163100,1234406420,2295,2295,2295,2295,0
20240105,163000,1234406420,2295,2295,2295,2295,0
20240105,162900,1234406420,2295,2295,2295,2295,0
20240105,162800,1234406420,2295,2295,2295,2295,0
20240105,162700,1234406420,2295,2295,2295,2295,0
20240105,162600,1234406420,2295,2295,2295,2295,0
20240105,162500,1234406420,2295,2295,2295,2295,0
20240105,162400,1234406420,2295,2295,2295,2295,0
20240105,162300,1234406420,2295,2295,2295,2295,0
20240105,162200,1234406420,2295,2295,2295,2295,0
20240105,162100,1234406420,2295,2295,2295,2295,0
20240105,162000,1234406420,2295,2295,2295,2295,0
20240105,161900,1234406420,2295,2295,2295,2295,0
20240105,161800,1234406420,2295,2295,2295,2295,0
20240105,161700,1234406420,2295,2295,2295,2295,0
20240105,161600,1234406420,2295,2295,2295,2295,0
20240105,161500,1234406420,2295,2295,2295,2295,0
20240105,161400,1234406420,2295,2295,2295,2295,0
20240105,161300,1234406420,2295,2295,2295,2295,0
20240105,161200,1234406420,2295,2295,2295,2295,0
20240105,161100,1234406420,2295,2295,2295,2295,0
20240105,161000,1234406420,2295,2295,2295,2295,0
20240105,160900,1234406420,2295,2295,2295,2295,0
20240105,160800,1234406420,2295,2295,2295,2295,0
20240105,160700,1234406420,2295,2295,2295,2295,0
20240105,160600,1234406420,2295,2295,2295,2295,0
20240105,160500,1234406420,2295,2295,2295,2295,0
20240105,160400,1234406420,2295,2295,2295,2295,0
20240105,160300,1234406420,2295,2295,2295,2295,16661
20240105,160200,1234406420,2295,2295,2295,2295,0
20240105,160100,1234406420,2295,2295,2295,2295,0
20240105,160000,1234406420,2295,2295,2295,2295,0
20240105,155900,1234406420,2295,2295,2295,2295,0
20240105,155800,1234406420,2295,2295,2295,2295,0
20240105,155700,1234406420,2295,2295,2295,2295,0
20240105,155600,1234406420,2295,2295,2295,2295,0
20240105,155500,1234406420,2295,2295,2295,2295,0
20240105,155400,1234406420,2295,2295,2295,2295,0
20240105,155300,1234406420,2295,2295,2295,2295,0
20240105,155200,1234406420,2295,2295,2295,2295,0
20240105,155100,1234406420,2295,2295,2295,2295,0
20240105,155000,1234406420,2295,2295,2295,2295,0
20240105,154900,1234406420,2295,2295,2295,2295,0
20240105,154800,1234406420,2295,2295,2295,2295,0
20240105,154700,1234406420,2295,2295,2295,2295,0
20240105,154600,1234406420,2295,2295,2295,2295,0
20240105,154500,1234406420,2295,2295,2295,2295,0
20240105,154400,1234406420,2295,2295,2295,2295,0
20240105,154300,1234406420,2295,2295,2295,2295,0
20240105,154200,1234406420,2295,2295,2295,2295,0
20240105,154100,1234406420,2295,2295,2295,2295,0
20240105,154000,1234406420,2295,2295,2295,2295,0
20240105,153900,1234406420,2295,2295,2295,2295,0
20240105,153800,1234406420,2295,2295,2295,2295,0
20240105,153700,1234406420,2295,2295,2295,2295,0
20240105,153600,1234406420,2295,2295,2295,2295,0
20240105,153500,1234406420,2295,2295,2295,2295,0
20240105,153400,1234406420,2295,2295,2295,2295,0
20240105,153300,1234406420,2295,2295,2295,2295,16661
20240105,153200,1234406420,2295,2295,2295,2295,0
20240105,153100,1234406420,2295,2295,2295,2295,0
20240105,153000,1234406420,2295,2295,2295,2295,16661
20240105,152900,1196169425,2255,2255,2255,2255,0
20240105,152800,1196169425,2255,2255,2255,2255,0
20240105,152700,1196169425,2255,2255,2255,2255,0
20240105,152600,1196169425,2255,2255,2255,2255,0
20240105,152500,1196169425,2255,2255,2255,2255,0
20240105,152400,1196169425,2255,2255,2255,2255,0
20240105,152300,1196169425,2255,2255,2255,2255,0
20240105,152200,1196169425,2255,2255,2255,2255,0
20240105,152100,1196169425,2255,2255,2255,2255,0
20240105,152000,1196169425,2255,2255,2255,2255,0
20240105,151900,1196169425,2255,2255,2260,2255,685
20240105,151800,1194624550,2260,2260,2260,2260,164
20240105,151700,1194253910,2260,2260,2260,2260,0
20240105,151600,1194253910,2260,2260,2260,2260,0
20240105,151500,1194253910,2260,2265,2265,2260,2631
20240105,151400,1188307305,2270,2270,2270,2270,382
20240105,151300,1187440165,2275,2275,2275,2275,50
20240105,151200,1187326415,2275,2275,2275,2275,459
20240105,151100,1186282190,2270,2265,2275,2260,204
20240105,151000,1185820965,2275,2260,2275,2260,468
20240105,150900,1184763070,2275,2275,2275,2255,5032
20240105,150800,1173382460,2280,2280,2280,2275,2539
20240105,150700,1167594510,2280,2295,2295,2275,474
20240105,150600,1166512250,2295,2275,2300,2270,11661
20240105,150500,1139847505,2275,2270,2275,2270,1337
20240105,150400,1136806650,2270,2270,2270,2270,220
20240105,150300,1136307250,2270,2265,2290,2265,9413
20240105,150200,1114838520,2260,2275,2275,2260,713
20240105,150100,1113223945,2275,2275,2275,2275,1
20240105,150000,1113221670,2280,2280,2280,2275,547
20240105,145900,1111974535,2280,2275,2280,2260,3744
20240105,145800,1103445095,2260,2255,2280,2255,15114
20240105,145700,1069109730,2255,2255,2260,2255,790
20240105,145600,1067328275,2255,2255,2255,2255,500
20240105,145500,1066200775,2255,2250,2255,2250,141
20240105,145400,1065882860,2250,2250,2250,2250,0
20240105,145300,1065882860,2250,2250,2250,2250,27
20240105,145200,1065822110,2250,2250,2250,2250,20
20240105,145100,1065777110,2255,2255,2255,2250,572
20240105,145000,1064487945,2250,2250,2250,2250,4
20240105,144900,1064478945,2250,2250,2250,2250,1054
20240105,144800,1062107445,2250,2250,2250,2250,1400
20240105,144700,1058957445,2255,2255,2255,2255,590
20240105,144600,1057626995,2255,2250,2255,2250,954
20240105,144500,1055476260,2250,2255,2255,2250,146
20240105,144400,1055147735,2255,2255,2255,2255,20
20240105,144300,1055102635,2255,2255,2255,2255,43
20240105,144200,1055005670,2255,2255,2255,2255,0
20240105,144100,1055005670,2255,2255,2255,2255,12
20240105,144000,1054978610,2250,2250,2250,2250,3
20240105,143900,1054971860,2250,2250,2250,2250,0
20240105,143800,1054971860,2250,2250,2250,2250,7
20240105,143700,1054956110,2255,2255,2255,2255,1000
20240105,143600,1052701110,2255,2255,2255,2255,0
20240105,143500,1052701110,2255,2255,2255,2255,13
20240105,143400,1052671795,2265,2260,2265,2260,1647
20240105,143300,1048948340,2255,2255,2255,2255,2794
20240105,143200,1042647870,2260,2260,2260,2260,0
20240105,143100,1042647870,2260,2260,2260,2260,1
20240105,143000,1042645610,2255,2250,2255,2250,2917
20240105,142900,1036069790,2245,2245,2245,2245,9
20240105,142800,1036049585,2250,2250,2250,2250,5988
20240105,142700,1022576585,2255,2255,2255,2255,200
20240105,142600,1022125585,2250,2250,2250,2250,1
20240105,142500,1022123335,2255,2255,2260,2255,802
20240105,142400,1020313210,2255,2255,2255,2255,2098
20240105,142300,1015582220,2250,2250,2250,2250,0
20240105,142200,1015582220,2250,2250,2250,2250,266
20240105,142100,1014983720,2250,2255,2255,2250,1006
20240105,142000,1012715220,2255,2250,2255,2250,192
20240105,141900,1012282340,2260,2250,2265,2250,160
20240105,141800,1011920440,2250,2250,2250,2250,0
20240105,141700,1011920440,2250,2250,2250,2250,104
20240105,141600,1011686440,2250,2250,2250,2250,0
20240105,141500,1011686440,2250,2250,2250,2250,0
20240105,141400,1011686440,2250,2250,2250,2250,320
20240105,141300,1010966440,2250,2250,2250,2250,0
20240105,141200,1010966440,2250,2260,2265,2250,1474
20240105,141100,1007634390,2255,2250,2255,2250,3144
20240105,141000,1000550625,2255,2255,2255,2255,0
20240105,140900,1000550625,2255,2255,2255,2255,0
20240105,140800,1000550625,2255,2255,2255,2255,1
20240105,140700,1000548370,2255,2255,2255,2255,0
20240105,140600,1000548370,2255,2250,2255,2250,20
20240105,140500,1000503360,2250,2250,2250,2250,270
20240105,140400,999895860,2250,2250,2250,2250,0
20240105,140300,999895860,2250,2250,2250,2250,219
20240105,140200,999403110,2250,2250,2250,2250,0
20240105,140100,999403110,2250,2250,2250,2250,25
20240105,140000,999346860,2250,2250,2250,2250,836
20240105,135900,997465860,2250,2250,2250,2250,1898
20240105,135800,993195360,2250,2250,2250,2250,400
20240105,135700,992295360,2250,2250,2250,2250,109
20240105,135600,992050110,2255,2255,2255,2255,0
20240105,135500,992050110,2255,2255,2255,2255,0
20240105,135400,992050110,2255,2255,2255,2255,0
20240105,135300,992050110,2255,2255,2255,2255,0
20240105,135200,992050110,2255,2255,2255,2255,59
20240105,135100,991917065,2250,2250,2250,2250,40
20240105,135000,991827065,2250,2245,2250,2245,573
20240105,134900,990537915,2245,2245,2245,2245,1141
20240105,134800,987976370,2240,2240,2240,2240,1180
20240105,134700,985333170,2240,2245,2245,2240,1734
20240105,134600,981447840,2250,2245,2250,2245,1061
20240105,134500,979065560,2245,2245,2245,2245,0
20240105,134400,979065560,2245,2245,2245,2245,808
20240105,134300,977251600,2245,2255,2255,2245,1609
20240105,134200,973639095,2255,2255,2255,2250,211
20240105,134100,973163790,2255,2255,2255,2255,11
20240105,134000,973138985,2255,2260,2260,2255,13
20240105,133900,973109610,2260,2260,2260,2250,2233
20240105,133800,968084550,2265,2265,2265,2265,7
20240105,133700,968068695,2265,2270,2270,2265,2455
20240105,133600,962508095,2265,2270,2270,2265,1480
20240105,133500,959155875,2270,2265,2270,2265,2083
20240105,133400,954428440,2270,2255,2270,2255,8257
20240105,133300,935767370,2255,2255,2255,2250,518
20240105,133200,934601775,2255,2250,2255,2250,999
20240105,133100,932353965,2250,2250,2250,2245,638
20240105,133000,930920965,2250,2250,2250,2250,49
20240105,132900,930810715,2250,2245,2250,2240,1907
20240105,132800,926529735,2245,2245,2245,2245,88
20240105,132700,926332175,2245,2245,2245,2245,81
20240105,132600,926150330,2245,2245,2245,2235,1871
20240105,132500,921963060,2245,2245,2250,2245,619
20240105,132400,920573370,2245,2250,2250,2245,1838
20240105,132300,916440370,2250,2250,2250,2240,22
20240105,132200,916390880,2250,2250,2250,2250,54
20240105,132100,916269380,2250,2250,2250,2240,2028
20240105,132000,911726380,2250,2245,2250,2245,140
20240105,131900,911411980,2245,2240,2245,2235,2058
20240105,131800,906801065,2235,2240,2240,2235,2299
20240105,131700,901662635,2240,2245,2245,2240,19
20240105,131600,901620000,2245,2250,2250,2245,80
20240105,131500,901440100,2250,2250,2250,2250,10
20240105,131400,901417600,2250,2250,2250,2250,0
20240105,131300,901417600,2250,2250,2250,2250,1
20240105,131200,901415350,2235,2260,2260,2235,3547
20240105,131100,893439405,2260,2260,2260,2260,52
20240105,131000,893321885,2260,2265,2265,2260,45
20240105,130900,893220175,2265,2260,2265,2255,3844
20240105,130800,884533370,2260,2260,2260,2255,536
20240105,130700,883324510,2260,2250,2260,2250,1032
20240105,130600,880997490,2255,2255,2255,2255,5265
20240105,130500,869124915,2235,2235,2235,2235,500
20240105,130400,868007415,2235,2250,2250,2235,1002
20240105,130300,865752930,2250,2250,2250,2250,3
20240105,130200,865746180,2255,2245,2255,2245,2700
20240105,130100,859661110,2235,2235,2235,2235,100
20240105,130000,859437610,2235,2235,2235,2235,8
20240105,125900,859419730,2245,2245,2245,2245,8
20240105,125800,859401770,2250,2235,2250,2235,667
20240105,125700,857911010,2255,2240,2255,2240,3000
20240105,125600,851154355,2240,2240,2240,2240,347
20240105,125500,850377075,2240,2240,2240,2240,1811
20240105,125400,846320435,2240,2240,2240,2240,2113
20240105,125300,841587315,2245,2235,2250,2235,2090
20240105,125200,836899355,2230,2235,2235,2230,23
20240105,125100,836848060,2240,2240,2240,2240,1951
20240105,125000,832477820,2240,2240,2240,2240,26
20240105,124900,832419580,2240,2240,2240,2230,310
20240105,124800,831728050,2240,2245,2245,2240,905
20240105,124700,829697290,2245,2245,2245,2240,383
20240105,124600,828837705,2245,2240,2245,2240,386
20240105,124500,827972980,2230,2240,2240,2230,57
20240105,124400,827845570,2240,2240,2240,2240,2512
20240105,124300,822218690,2240,2235,2240,2230,2165
20240105,124200,817383630,2240,2240,2240,2240,0
20240105,124100,817383630,2240,2235,2240,2235,2878
20240105,124000,810944800,2235,2230,2235,2230,1910
20240105,123900,806683485,2230,2230,2230,2230,0
20240105,123800,806683485,2230,2230,2230,2230,0
20240105,123700,806683485,2230,2230,2230,2230,203
20240105,123600,806230795,2230,2230,2230,2230,0
20240105,123500,806230795,2230,2225,2230,2225,1104
20240105,123400,803771435,2225,2225,2225,2225,100
20240105,123300,803548935,2220,2220,2220,2220,0
20240105,123200,803548935,2220,2215,2220,2215,1110
20240105,123100,801085235,2215,2215,2215,2215,610
20240105,123000,799734085,2215,2215,2215,2215,0
20240105,122900,799734085,2215,2215,2215,2215,33
20240105,122800,799660990,2220,2215,2220,2215,8
20240105,122700,799643260,2215,2215,2215,2215,0
20240105,122600,799643260,2215,2215,2215,2215,0
20240105,122500,799643260,2215,2220,2220,2215,1222
20240105,122400,796936475,2220,2220,2220,2220,1
20240105,122300,796934255,2220,2220,2220,2220,6
20240105,122200,796920935,2215,2215,2215,2215,6
20240105,122100,796907645,2215,2210,2215,2210,132
20240105,122000,796615920,2215,2215,2215,2215,148
20240105,121900,796288100,2215,2215,2215,2215,300
20240105,121800,795623600,2215,2215,2215,2215,0
20240105,121700,795623600,2215,2215,2215,2215,62
20240105,121600,795486270,2215,2215,2215,2215,0
20240105,121500,795486270,2215,2225,2225,2215,27
20240105,121400,795426295,2225,2225,2225,2225,63
20240105,121300,795286120,2225,2225,2225,2225,49
20240105,121200,795177095,2225,2225,2225,2225,48
20240105,121100,795070295,2225,2225,2225,2225,36
20240105,121000,794990195,2225,2220,2225,2220,18
20240105,120900,794950205,2220,2220,2220,2215,99
20240105,120800,794730790,2220,2225,2225,2220,773
20240105,120700,793014525,2225,2225,2225,2225,55
20240105,120600,792892150,2225,2225,2225,2225,36
20240105,120500,792812050,2225,2220,2225,2220,41
20240105,120400,792721010,2225,2225,2225,2225,22
20240105,120300,792672060,2225,2225,2225,2225,26
20240105,120200,792614210,2225,2220,2225,2220,198
20240105,120100,792174640,2220,2225,2225,2215,697
20240105,120000,790630630,2225,2225,2225,2225,28
20240105,115900,790568330,2225,2225,2225,2225,32
20240105,115800,790497130,2225,2225,2225,2225,27
20240105,115700,790437055,2225,2225,2225,2225,41
20240105,115600,790345830,2225,2225,2225,2205,792
20240105,115500,788593910,2225,2220,2225,2220,4213
20240105,115400,779240855,2220,2220,2220,2220,35
20240105,115300,779163155,2220,2220,2220,2215,88
20240105,115200,778967890,2220,2210,2220,2210,120
20240105,115100,778701990,2210,2210,2210,2210,0
20240105,115000,778701990,2210,2210,2210,2210,0
20240105,114900,778701990,2210,2210,2210,2210,0
20240105,114800,778701990,2210,2210,2210,2210,955
20240105,114700,776591440,2210,2210,2210,2210,0
20240105,114600,776591440,2210,2210,2210,2210,1050
20240105,114500,774270940,2210,2210,2210,2210,0
20240105,114400,774270940,2210,2210,2210,2210,301
20240105,114300,773605730,2210,2205,2210,2205,898
20240105,114200,771625390,2210,2210,2210,2210,0
20240105,114100,771625390,2210,2210,2210,2210,0
20240105,114000,771625390,2210,2210,2210,2210,153
20240105,113900,771287260,2205,2205,2205,2205,50
20240105,113800,771177010,2205,2205,2205,2205,151
20240105,113700,770844055,2205,2205,2205,2205,1254
20240105,113600,768078985,2205,2200,2205,2200,162
20240105,113500,767721875,2200,2200,2200,2200,78
20240105,113400,767550275,2200,2200,2200,2200,78
20240105,113300,767378675,2200,2200,2200,2200,84
20240105,113200,767193875,2200,2200,2200,2200,78
20240105,113100,767022275,2200,2200,2200,2200,78
20240105,113000,766850675,2200,2200,2200,2200,78
20240105,112900,766679075,2200,2200,2200,2200,3
20240105,112800,766672475,2200,2210,2210,2200,550
20240105,112700,765460885,2220,2220,2220,2220,50
20240105,112600,765349885,2220,2220,2220,2220,64
20240105,112500,765207805,2210,2215,2215,2210,135
20240105,112400,764908785,2210,2205,2210,2205,3265
20240105,112300,757708305,2205,2205,2205,2205,0
20240105,112200,757708305,2205,2210,2210,2205,3
20240105,112100,757701685,2220,2220,2220,2220,0
20240105,112000,757701685,2220,2220,2220,2220,0
20240105,111900,757701685,2220,2220,2220,2220,0
20240105,111800,757701685,2220,2220,2220,2220,239
20240105,111700,757171105,2215,2215,2215,2215,14
20240105,111600,757140095,2210,2210,2210,2210,0
20240105,111500,757140095,2210,2210,2210,2210,0
20240105,111400,757140095,2210,2210,2210,2210,805
20240105,111300,755361045,2220,2220,2220,2220,700
20240105,111200,753807045,2205,2215,2215,2205,1365
20240105,111100,750793085,2215,2215,2215,2215,18
20240105,111000,750753215,2210,2225,2225,2210,500
20240105,110900,749647940,2225,2230,2235,2225,306
20240105,110800,748965645,2235,2225,2235,2225,270
20240105,110700,748363195,2225,2225,2225,2225,218
20240105,110600,747878145,2230,2230,2230,2230,1128
20240105,110500,745362705,2230,2235,2235,2230,22
20240105,110400,745313635,2225,2225,2225,2225,15
20240105,110300,745280260,2235,2220,2235,2220,704
20240105,110200,743706970,2235,2230,2235,2230,2008
20240105,110100,739222555,2230,2230,2230,2230,1
20240105,110000,739220325,2230,2230,2235,2215,1556
20240105,105900,735751080,2230,2230,2230,2230,70
20240105,105800,735594980,2230,2225,2230,2225,737
20240105,105700,733952655,2225,2210,2225,2210,1684
20240105,105600,730208465,2220,2220,2220,2215,1053
20240105,105500,727870970,2220,2210,2220,2210,1504
20240105,105400,724542845,2215,2215,2215,2215,0
20240105,105300,724542845,2215,2210,2215,2210,414
20240105,105200,723626370,2210,2200,2210,2200,94
20240105,105100,723418640,2210,2210,2210,2210,578
20240105,105000,722141260,2200,2200,2200,2200,881
20240105,104900,720203060,2200,2205,2210,2200,5815
20240105,104800,707404380,2200,2185,2200,2185,1977
20240105,104700,703072470,2195,2195,2195,2195,1000
20240105,104600,700877470,2195,2190,2195,2190,463
20240105,104500,699861285,2190,2190,2190,2190,36
20240105,104400,699782445,2190,2190,2190,2190,505
20240105,104300,698676495,2190,2190,2190,2190,6
20240105,104200,698663355,2195,2195,2195,2190,134
20240105,104100,698369640,2190,2190,2190,2190,41
20240105,104000,698279850,2190,2190,2190,2190,0
20240105,103900,698279850,2190,2190,2190,2190,1
20240105,103800,698277660,2190,2180,2190,2180,158
20240105,103700,697932710,2190,2180,2190,2180,1077
20240105,103600,695584830,2190,2190,2190,2190,39
20240105,103500,695499420,2190,2190,2190,2190,214
20240105,103400,695030760,2190,2180,2190,2180,1000
20240105,103300,692845760,2180,2180,2185,2180,1071
20240105,103200,690505670,2175,2175,2175,2175,1000
20240105,103100,688330670,2175,2180,2180,2175,5000
20240105,103000,677453425,2180,2180,2180,2180,418
20240105,102900,676542185,2180,2185,2185,2180,2094
20240105,102800,671977205,2185,2185,2185,2185,46
20240105,102700,671876695,2180,2185,2190,2180,456
20240105,102600,670880780,2185,2185,2185,2185,290
20240105,102500,670247130,2190,2190,2190,2190,0
20240105,102400,670247130,2190,2190,2190,2190,1
20240105,102300,670244940,2190,2185,2190,2185,546
20240105,102200,669051660,2185,2190,2190,2185,479
20240105,102100,668005040,2210,2210,2210,2210,0
20240105,102000,668005040,2210,2180,2210,2175,2698
20240105,101900,662086805,2180,2190,2190,2180,1089
20240105,101800,659711420,2195,2195,2195,2195,4
20240105,101700,659702640,2195,2195,2195,2195,0
20240105,101600,659702640,2195,2195,2195,2195,1
20240105,101500,659700445,2180,2185,2185,2180,5502
20240105,101400,647698820,2185,2190,2195,2185,1424
20240105,101300,644574830,2190,2190,2190,2180,2583
20240105,101200,638923880,2205,2205,2205,2200,770
20240105,101100,637229865,2205,2205,2205,2205,2
20240105,101000,637225455,2205,2200,2205,2200,187
20240105,100900,636813750,2200,2200,2200,2200,745
20240105,100800,635174750,2195,2200,2200,2195,1118
20240105,100700,632715735,2205,2195,2205,2195,4
20240105,100600,632706925,2205,2200,2205,2200,344
20240105,100500,631950105,2200,2200,2205,2200,3392
20240105,100400,624487685,2195,2190,2195,2185,3595
20240105,100300,616606805,2185,2180,2185,2175,5001
20240105,100200,605711165,2190,2190,2190,2190,3
20240105,100100,605704595,2190,2175,2190,2175,6388
20240105,100000,591806945,2175,2185,2185,2170,168
20240105,095900,591441815,2170,2195,2195,2170,4971
20240105,095800,580629665,2195,2195,2195,2195,2
20240105,095700,580625275,2195,2200,2200,2185,50
20240105,095600,580515900,2200,2190,2200,2185,2347
20240105,095500,575376830,2185,2180,2185,2175,2094
20240105,095400,570807105,2180,2175,2180,2175,1671
20240105,095300,567172675,2180,2180,2185,2180,504
20240105,095200,566073870,2180,2180,2185,2180,372
20240105,095100,565262590,2185,2195,2195,2185,151
20240105,095000,564932135,2195,2195,2195,2185,208
20240105,094900,564475585,2195,2195,2195,2185,1953
20240105,094800,560207905,2190,2185,2190,2185,979
20240105,094700,558066370,2175,2185,2185,2175,1257
20240105,094600,555331010,2185,2180,2185,2170,6955
20240105,094500,540215850,2175,2180,2185,2175,7267
20240105,094400,524397945,2185,2190,2190,2185,2007
20240105,094300,520012640,2190,2195,2195,2185,2968
20240105,094200,513527405,2185,2205,2205,2185,296
20240105,094100,512880070,2205,2190,2205,2190,838
20240105,094000,511034640,2210,2210,2210,2190,2824
20240105,093900,504848725,2210,2195,2210,2190,842
20240105,093800,502999965,2200,2210,2210,2190,5643
20240105,093700,490609355,2205,2220,2220,2200,1539
20240105,093600,487216780,2215,2205,2215,2200,66
20240105,093500,487071390,2200,2220,2220,2200,815
20240105,093400,485277090,2220,2205,2220,2190,1426
20240105,093300,482141625,2205,2205,2205,2190,2707
20240105,093200,476188695,2205,2210,2210,2195,1917
20240105,093100,471969805,2215,2220,2220,2205,8002
20240105,093000,454301695,2220,2225,2225,2215,4075
20240105,092900,445275390,2225,2245,2245,2215,9400
20240105,092800,424385310,2245,2250,2250,2235,2330
20240105,092700,419155115,2250,2255,2255,2250,36
20240105,092600,419074045,2255,2240,2255,2240,1518
20240105,092500,415653630,2240,2250,2250,2240,20
20240105,092400,415608700,2250,2235,2250,2230,1691
20240105,092300,411828620,2225,2225,2235,2220,5880
20240105,092200,398743615,2235,2240,2245,2225,5082
20240105,092100,387399310,2240,2250,2255,2235,2433
20240105,092000,381929365,2250,2250,2260,2245,4747
20240105,091900,371254655,2255,2265,2265,2250,2578
20240105,091800,365447675,2265,2275,2285,2250,17726
20240105,091700,325139190,2280,2280,2290,2275,4190
20240105,091600,315566760,2280,2265,2290,2265,8767
20240105,091500,295626950,2265,2255,2270,2255,4563
20240105,091400,285304515,2255,2230,2255,2230,2669
20240105,091300,279331220,2240,2240,2240,2220,5818
20240105,091200,266348710,2235,2250,2250,2235,8924
20240105,091100,246337415,2250,2240,2260,2240,6871
20240105,091000,230854755,2250,2240,2250,2235,6306
20240105,090900,216732655,2240,2245,2245,2230,4721
20240105,090800,206178675,2245,2230,2255,2230,15267
20240105,090700,171895405,2225,2225,2230,2205,6983
20240105,090600,156386035,2225,2230,2230,2220,4703
20240105,090500,145936105,2230,2215,2230,2200,4133
20240105,090400,136801650,2210,2185,2210,2185,9200
20240105,090300,116629035,2185,2185,2205,2185,9602
20240105,090200,95593060,2205,2190,2205,2170,8657
20240105,090100,76722305,2185,2185,2210,2160,9543
20240105,090000,55985070,2190,2230,2230,2190,25309