stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204000,4271116145,2940,2940,2940,2940,20518
20240109,203900,4271116145,2940,2940,2940,2940,0
20240109,203800,4271116145,2940,2940,2940,2940,0
20240109,203700,4271116145,2940,2940,2940,2940,0
20240109,203600,4271116145,2940,2940,2940,2940,0
20240109,203500,4271116145,2940,2940,2940,2940,0
20240109,203400,4271116145,2940,2940,2940,2940,0
20240109,203300,4271116145,2940,2940,2940,2940,0
20240109,203200,4271116145,2940,2940,2940,2940,0
20240109,203100,4271116145,2940,2940,2940,2940,0
20240109,203000,4271116145,2940,2940,2940,2940,0
20240109,202900,4271116145,2940,2940,2940,2940,0
20240109,202800,4271116145,2940,2940,2940,2940,0
20240109,202700,4271116145,2940,2940,2940,2940,0
20240109,202600,4271116145,2940,2940,2940,2940,0
20240109,202500,4271116145,2940,2940,2940,2940,0
20240109,202400,4271116145,2940,2940,2940,2940,0
20240109,202300,4271116145,2940,2940,2940,2940,0
20240109,202200,4271116145,2940,2940,2940,2940,0
20240109,202100,4271116145,2940,2940,2940,2940,0
20240109,202000,4271116145,2940,2940,2940,2940,0
20240109,201900,4271116145,2940,2940,2940,2940,0
20240109,201800,4271116145,2940,2940,2940,2940,0
20240109,201700,4271116145,2940,2940,2940,2940,0
20240109,201600,4271116145,2940,2940,2940,2940,0
20240109,201500,4271116145,2940,2940,2940,2940,0
20240109,201400,4271116145,2940,2940,2940,2940,0
20240109,201300,4271116145,2940,2940,2940,2940,0
20240109,201200,4271116145,2940,2940,2940,2940,0
20240109,201100,4271116145,2940,2940,2940,2940,0
20240109,201000,4271116145,2940,2940,2940,2940,20518
20240109,200900,4271116145,2940,2940,2940,2940,0
20240109,200800,4271116145,2940,2940,2940,2940,0
20240109,200700,4271116145,2940,2940,2940,2940,0
20240109,200600,4271116145,2940,2940,2940,2940,0
20240109,200500,4271116145,2940,2940,2940,2940,0
20240109,200400,4271116145,2940,2940,2940,2940,0
20240109,200300,4271116145,2940,2940,2940,2940,0
20240109,200200,4271116145,2940,2940,2940,2940,0
20240109,200100,4271116145,2940,2940,2940,2940,0
20240109,200000,4271116145,2940,2940,2940,2940,0
20240109,195900,4271116145,2940,2940,2940,2940,0
20240109,195800,4271116145,2940,2940,2940,2940,0
20240109,195700,4271116145,2940,2940,2940,2940,0
20240109,195600,4271116145,2940,2940,2940,2940,0
20240109,195500,4271116145,2940,2940,2940,2940,0
20240109,195400,4271116145,2940,2940,2940,2940,0
20240109,195300,4271116145,2940,2940,2940,2940,0
20240109,195200,4271116145,2940,2940,2940,2940,0
20240109,195100,4271116145,2940,2940,2940,2940,0
20240109,195000,4271116145,2940,2940,2940,2940,0
20240109,194900,4271116145,2940,2940,2940,2940,0
20240109,194800,4271116145,2940,2940,2940,2940,0
20240109,194700,4271116145,2940,2940,2940,2940,0
20240109,194600,4271116145,2940,2940,2940,2940,0
20240109,194500,4271116145,2940,2940,2940,2940,0
20240109,194400,4271116145,2940,2940,2940,2940,0
20240109,194300,4271116145,2940,2940,2940,2940,0
20240109,194200,4271116145,2940,2940,2940,2940,0
20240109,194100,4271116145,2940,2940,2940,2940,0
20240109,194000,4271116145,2940,2940,2940,2940,20518
20240109,193900,4271116145,2940,2940,2940,2940,0
20240109,193800,4271116145,2940,2940,2940,2940,0
20240109,193700,4271116145,2940,2940,2940,2940,0
20240109,193600,4271116145,2940,2940,2940,2940,0
20240109,193500,4271116145,2940,2940,2940,2940,0
20240109,193400,4271116145,2940,2940,2940,2940,0
20240109,193300,4271116145,2940,2940,2940,2940,0
20240109,193200,4271116145,2940,2940,2940,2940,0
20240109,193100,4271116145,2940,2940,2940,2940,0
20240109,193000,4271116145,2940,2940,2940,2940,0
20240109,192900,4271116145,2940,2940,2940,2940,0
20240109,192800,4271116145,2940,2940,2940,2940,0
20240109,192700,4271116145,2940,2940,2940,2940,0
20240109,192600,4271116145,2940,2940,2940,2940,0
20240109,192500,4271116145,2940,2940,2940,2940,0
20240109,192400,4271116145,2940,2940,2940,2940,0
20240109,192300,4271116145,2940,2940,2940,2940,0
20240109,192200,4271116145,2940,2940,2940,2940,0
20240109,192100,4271116145,2940,2940,2940,2940,0
20240109,192000,4271116145,2940,2940,2940,2940,0
20240109,191900,4271116145,2940,2940,2940,2940,0
20240109,191800,4271116145,2940,2940,2940,2940,0
20240109,191700,4271116145,2940,2940,2940,2940,0
20240109,191600,4271116145,2940,2940,2940,2940,0
20240109,191500,4271116145,2940,2940,2940,2940,0
20240109,191400,4271116145,2940,2940,2940,2940,0
20240109,191300,4271116145,2940,2940,2940,2940,0
20240109,191200,4271116145,2940,2940,2940,2940,0
20240109,191100,4271116145,2940,2940,2940,2940,0
20240109,191000,4271116145,2940,2940,2940,2940,20518
20240109,190900,4271116145,2940,2940,2940,2940,0
20240109,190800,4271116145,2940,2940,2940,2940,0
20240109,190700,4271116145,2940,2940,2940,2940,0
20240109,190600,4271116145,2940,2940,2940,2940,0
20240109,190500,4271116145,2940,2940,2940,2940,0
20240109,190400,4271116145,2940,2940,2940,2940,0
20240109,190300,4271116145,2940,2940,2940,2940,0
20240109,190200,4271116145,2940,2940,2940,2940,0
20240109,190100,4271116145,2940,2940,2940,2940,0
20240109,190000,4271116145,2940,2940,2940,2940,0
20240109,185900,4271116145,2940,2940,2940,2940,0
20240109,185800,4271116145,2940,2940,2940,2940,0
20240109,185700,4271116145,2940,2940,2940,2940,0
20240109,185600,4271116145,2940,2940,2940,2940,0
20240109,185500,4271116145,2940,2940,2940,2940,0
20240109,185400,4271116145,2940,2940,2940,2940,0
20240109,185300,4271116145,2940,2940,2940,2940,0
20240109,185200,4271116145,2940,2940,2940,2940,0
20240109,185100,4271116145,2940,2940,2940,2940,0
20240109,185000,4271116145,2940,2940,2940,2940,0
20240109,184900,4271116145,2940,2940,2940,2940,0
20240109,184800,4271116145,2940,2940,2940,2940,0
20240109,184700,4271116145,2940,2940,2940,2940,0
20240109,184600,4271116145,2940,2940,2940,2940,0
20240109,184500,4271116145,2940,2940,2940,2940,0
20240109,184400,4271116145,2940,2940,2940,2940,0
20240109,184300,4271116145,2940,2940,2940,2940,0
20240109,184200,4271116145,2940,2940,2940,2940,0
20240109,184100,4271116145,2940,2940,2940,2940,0
20240109,184000,4271116145,2940,2940,2940,2940,20518
20240109,183900,4271116145,2940,2940,2940,2940,0
20240109,183800,4271116145,2940,2940,2940,2940,0
20240109,183700,4271116145,2940,2940,2940,2940,0
20240109,183600,4271116145,2940,2940,2940,2940,0
20240109,183500,4271116145,2940,2940,2940,2940,0
20240109,183400,4271116145,2940,2940,2940,2940,0
20240109,183300,4271116145,2940,2940,2940,2940,0
20240109,183200,4271116145,2940,2940,2940,2940,0
20240109,183100,4271116145,2940,2940,2940,2940,0
20240109,183000,4271116145,2940,2940,2940,2940,0
20240109,182900,4271116145,2940,2940,2940,2940,0
20240109,182800,4271116145,2940,2940,2940,2940,0
20240109,182700,4271116145,2940,2940,2940,2940,0
20240109,182600,4271116145,2940,2940,2940,2940,0
20240109,182500,4271116145,2940,2940,2940,2940,0
20240109,182400,4271116145,2940,2940,2940,2940,0
20240109,182300,4271116145,2940,2940,2940,2940,0
20240109,182200,4271116145,2940,2940,2940,2940,0
20240109,182100,4271116145,2940,2940,2940,2940,0
20240109,182000,4271116145,2940,2940,2940,2940,0
20240109,181900,4271116145,2940,2940,2940,2940,0
20240109,181800,4271116145,2940,2940,2940,2940,0
20240109,181700,4271116145,2940,2940,2940,2940,0
20240109,181600,4271116145,2940,2940,2940,2940,0
20240109,181500,4271116145,2940,2940,2940,2940,0
20240109,181400,4271116145,2940,2940,2940,2940,0
20240109,181300,4271116145,2940,2940,2940,2940,0
20240109,181200,4271116145,2940,2940,2940,2940,0
20240109,181100,4271116145,2940,2940,2940,2940,0
20240109,181000,4271116145,2940,2940,2940,2940,20518
20240109,180900,4271116145,2940,2940,2940,2940,0
20240109,180800,4271116145,2940,2940,2940,2940,0
20240109,180700,4271116145,2940,2940,2940,2940,0
20240109,180600,4271116145,2940,2940,2940,2940,0
20240109,180500,4271116145,2940,2940,2940,2940,0
20240109,180400,4271116145,2940,2940,2940,2940,0
20240109,180300,4271116145,2940,2940,2940,2940,0
20240109,180200,4271116145,2940,2940,2940,2940,0
20240109,180100,4271116145,2940,2940,2940,2940,0
20240109,180000,4271116145,2940,2940,2940,2940,0
20240109,175900,4271116145,2940,2940,2940,2940,0
20240109,175800,4271116145,2940,2940,2940,2940,0
20240109,175700,4271116145,2940,2940,2940,2940,0
20240109,175600,4271116145,2940,2940,2940,2940,0
20240109,175500,4271116145,2940,2940,2940,2940,0
20240109,175400,4271116145,2940,2940,2940,2940,0
20240109,175300,4271116145,2940,2940,2940,2940,0
20240109,175200,4271116145,2940,2940,2940,2940,0
20240109,175100,4271116145,2940,2940,2940,2940,0
20240109,175000,4271116145,2940,2940,2940,2940,0
20240109,174900,4271116145,2940,2940,2940,2940,0
20240109,174800,4271116145,2940,2940,2940,2940,0
20240109,174700,4271116145,2940,2940,2940,2940,0
20240109,174600,4271116145,2940,2940,2940,2940,0
20240109,174500,4271116145,2940,2940,2940,2940,0
20240109,174400,4271116145,2940,2940,2940,2940,0
20240109,174300,4271116145,2940,2940,2940,2940,0
20240109,174200,4271116145,2940,2940,2940,2940,0
20240109,174100,4271116145,2940,2940,2940,2940,0
20240109,174000,4271116145,2940,2940,2940,2940,20518
20240109,173900,4271116145,2940,2940,2940,2940,0
20240109,173800,4271116145,2940,2940,2940,2940,0
20240109,173700,4271116145,2940,2940,2940,2940,0
20240109,173600,4271116145,2940,2940,2940,2940,0
20240109,173500,4271116145,2940,2940,2940,2940,0
20240109,173400,4271116145,2940,2940,2940,2940,0
20240109,173300,4271116145,2940,2940,2940,2940,0
20240109,173200,4271116145,2940,2940,2940,2940,0
20240109,173100,4271116145,2940,2940,2940,2940,0
20240109,173000,4271116145,2940,2940,2940,2940,0
20240109,172900,4271116145,2940,2940,2940,2940,0
20240109,172800,4271116145,2940,2940,2940,2940,0
20240109,172700,4271116145,2940,2940,2940,2940,0
20240109,172600,4271116145,2940,2940,2940,2940,0
20240109,172500,4271116145,2940,2940,2940,2940,0
20240109,172400,4271116145,2940,2940,2940,2940,0
20240109,172300,4271116145,2940,2940,2940,2940,0
20240109,172200,4271116145,2940,2940,2940,2940,0
20240109,172100,4271116145,2940,2940,2940,2940,0
20240109,172000,4271116145,2940,2940,2940,2940,0
20240109,171900,4271116145,2940,2940,2940,2940,0
20240109,171800,4271116145,2940,2940,2940,2940,0
20240109,171700,4271116145,2940,2940,2940,2940,0
20240109,171600,4271116145,2940,2940,2940,2940,0
20240109,171500,4271116145,2940,2940,2940,2940,0
20240109,171400,4271116145,2940,2940,2940,2940,0
20240109,171300,4271116145,2940,2940,2940,2940,0
20240109,171200,4271116145,2940,2940,2940,2940,0
20240109,171100,4271116145,2940,2940,2940,2940,0
20240109,171000,4271116145,2940,2940,2940,2940,20518
20240109,170900,4271116145,2940,2940,2940,2940,0
20240109,170800,4271116145,2940,2940,2940,2940,0
20240109,170700,4271116145,2940,2940,2940,2940,0
20240109,170600,4271116145,2940,2940,2940,2940,0
20240109,170500,4271116145,2940,2940,2940,2940,0
20240109,170400,4271116145,2940,2940,2940,2940,0
20240109,170300,4271116145,2940,2940,2940,2940,0
20240109,170200,4271116145,2940,2940,2940,2940,0
20240109,170100,4271116145,2940,2940,2940,2940,0
20240109,170000,4271116145,2940,2940,2940,2940,0
20240109,165900,4271116145,2940,2940,2940,2940,0
20240109,165800,4271116145,2940,2940,2940,2940,0
20240109,165700,4271116145,2940,2940,2940,2940,0
20240109,165600,4271116145,2940,2940,2940,2940,0
20240109,165500,4271116145,2940,2940,2940,2940,0
20240109,165400,4271116145,2940,2940,2940,2940,0
20240109,165300,4271116145,2940,2940,2940,2940,0
20240109,165200,4271116145,2940,2940,2940,2940,0
20240109,165100,4271116145,2940,2940,2940,2940,0
20240109,165000,4271116145,2940,2940,2940,2940,0
20240109,164900,4271116145,2940,2940,2940,2940,0
20240109,164800,4271116145,2940,2940,2940,2940,0
20240109,164700,4271116145,2940,2940,2940,2940,0
20240109,164600,4271116145,2940,2940,2940,2940,0
20240109,164500,4271116145,2940,2940,2940,2940,0
20240109,164400,4271116145,2940,2940,2940,2940,0
20240109,164300,4271116145,2940,2940,2940,2940,0
20240109,164200,4271116145,2940,2940,2940,2940,0
20240109,164100,4271116145,2940,2940,2940,2940,0
20240109,164000,4271116145,2940,2940,2940,2940,20518
20240109,163900,4271116145,2940,2940,2940,2940,0
20240109,163800,4271116145,2940,2940,2940,2940,0
20240109,163700,4271116145,2940,2940,2940,2940,0
20240109,163600,4271116145,2940,2940,2940,2940,0
20240109,163500,4271116145,2940,2940,2940,2940,0
20240109,163400,4271116145,2940,2940,2940,2940,0
20240109,163300,4271116145,2940,2940,2940,2940,0
20240109,163200,4271116145,2940,2940,2940,2940,0
20240109,163100,4271116145,2940,2940,2940,2940,0
20240109,163000,4271116145,2940,2940,2940,2940,0
20240109,162900,4271116145,2940,2940,2940,2940,0
20240109,162800,4271116145,2940,2940,2940,2940,0
20240109,162700,4271116145,2940,2940,2940,2940,0
20240109,162600,4271116145,2940,2940,2940,2940,0
20240109,162500,4271116145,2940,2940,2940,2940,0
20240109,162400,4271116145,2940,2940,2940,2940,0
20240109,162300,4271116145,2940,2940,2940,2940,0
20240109,162200,4271116145,2940,2940,2940,2940,0
20240109,162100,4271116145,2940,2940,2940,2940,0
20240109,162000,4271116145,2940,2940,2940,2940,0
20240109,161900,4271116145,2940,2940,2940,2940,0
20240109,161800,4271116145,2940,2940,2940,2940,0
20240109,161700,4271116145,2940,2940,2940,2940,0
20240109,161600,4271116145,2940,2940,2940,2940,0
20240109,161500,4271116145,2940,2940,2940,2940,0
20240109,161400,4271116145,2940,2940,2940,2940,0
20240109,161300,4271116145,2940,2940,2940,2940,0
20240109,161200,4271116145,2940,2940,2940,2940,0
20240109,161100,4271116145,2940,2940,2940,2940,0
20240109,161000,4271116145,2940,2940,2940,2940,20518
20240109,160900,4271116145,2940,2940,2940,2940,0
20240109,160800,4271116145,2940,2940,2940,2940,0
20240109,160700,4271116145,2940,2940,2940,2940,0
20240109,160600,4271116145,2940,2940,2940,2940,0
20240109,160500,4271116145,2940,2940,2940,2940,0
20240109,160400,4271116145,2940,2940,2940,2940,0
20240109,160300,4271116145,2940,2940,2940,2940,0
20240109,160200,4271116145,2940,2940,2940,2940,0
20240109,160100,4271116145,2940,2940,2940,2940,0
20240109,160000,4271116145,2940,2940,2940,2940,0
20240109,155900,4271116145,2940,2940,2940,2940,0
20240109,155800,4271116145,2940,2940,2940,2940,0
20240109,155700,4271116145,2940,2940,2940,2940,0
20240109,155600,4271116145,2940,2940,2940,2940,0
20240109,155500,4271116145,2940,2940,2940,2940,0
20240109,155400,4271116145,2940,2940,2940,2940,0
20240109,155300,4271116145,2940,2940,2940,2940,0
20240109,155200,4271116145,2940,2940,2940,2940,0
20240109,155100,4271116145,2940,2940,2940,2940,0
20240109,155000,4271116145,2940,2940,2940,2940,0
20240109,154900,4271116145,2940,2940,2940,2940,0
20240109,154800,4271116145,2940,2940,2940,2940,0
20240109,154700,4271116145,2940,2940,2940,2940,0
20240109,154600,4271116145,2940,2940,2940,2940,0
20240109,154500,4271116145,2940,2940,2940,2940,0
20240109,154400,4271116145,2940,2940,2940,2940,0
20240109,154300,4271116145,2940,2940,2940,2940,0
20240109,154200,4271116145,2940,2940,2940,2940,0
20240109,154100,4271116145,2940,2940,2940,2940,0
20240109,154000,4271116145,2940,2940,2940,2940,20518
20240109,153900,4271116145,2940,2940,2940,2940,0
20240109,153800,4271116145,2940,2940,2940,2940,0
20240109,153700,4271116145,2940,2940,2940,2940,0
20240109,153600,4271116145,2940,2940,2940,2940,0
20240109,153500,4271116145,2940,2940,2940,2940,0
20240109,153400,4271116145,2940,2940,2940,2940,0
20240109,153300,4271116145,2940,2940,2940,2940,0
20240109,153200,4271116145,2940,2940,2940,2940,0
20240109,153100,4271116145,2940,2940,2940,2940,0
20240109,153000,4271116145,2940,2940,2940,2940,20518
20240109,152900,4210793225,2910,2910,2910,2910,0
20240109,152800,4210793225,2910,2910,2910,2910,0
20240109,152700,4210793225,2910,2910,2910,2910,0
20240109,152600,4210793225,2910,2910,2910,2910,0
20240109,152500,4210793225,2910,2910,2910,2910,0
20240109,152400,4210793225,2910,2910,2910,2910,0
20240109,152300,4210793225,2910,2910,2910,2910,0
20240109,152200,4210793225,2910,2910,2910,2910,0
20240109,152100,4210793225,2910,2910,2910,2910,0
20240109,152000,4210793225,2910,2910,2910,2910,0
20240109,151900,4210793225,2910,2905,2910,2905,655
20240109,151800,4208890130,2910,2910,2915,2900,1729
20240109,151700,4203866505,2910,2905,2910,2900,709
20240109,151600,4201808500,2905,2900,2905,2890,1566
20240109,151500,4197268360,2905,2905,2920,2900,408
20240109,151400,4196081715,2900,2900,2905,2900,3109
20240109,151300,4187063420,2905,2900,2905,2900,984
20240109,151200,4184207735,2905,2915,2915,2905,414
20240109,151100,4183003045,2905,2930,2930,2890,7054
20240109,151000,4162512195,2925,2920,2935,2915,5400
20240109,150900,4146708570,2920,2905,2920,2905,1713
20240109,150800,4141718490,2910,2900,2910,2900,2004
20240109,150700,4135894695,2900,2900,2900,2900,1225
20240109,150600,4132342195,2900,2890,2900,2890,447
20240109,150500,4131045905,2890,2900,2900,2890,270
20240109,150400,4130264625,2900,2885,2905,2865,3091
20240109,150300,4121365935,2890,2890,2900,2885,786
20240109,150200,4119096535,2900,2895,2900,2890,351
20240109,150100,4118081730,2900,2895,2900,2895,2
20240109,150000,4118075935,2890,2890,2900,2885,1747
20240109,145900,4113027585,2890,2885,2890,2880,401
20240109,145800,4111870895,2885,2890,2890,2885,1484
20240109,145700,4107588110,2890,2890,2890,2890,205
20240109,145600,4106995660,2890,2885,2890,2855,919
20240109,145500,4104347755,2890,2910,2910,2890,393
20240109,145400,4103211610,2905,2870,2905,2870,5283
20240109,145300,4087885945,2885,2855,2885,2840,2391
20240109,145200,4081040940,2840,2875,2875,2840,1067
20240109,145100,4078001335,2855,2875,2875,2850,3444
20240109,145000,4068168015,2875,2885,2885,2875,39
20240109,144900,4068055840,2880,2880,2885,2870,643
20240109,144800,4066204090,2890,2860,2890,2860,60
20240109,144700,4066031670,2880,2865,2895,2855,4034
20240109,144600,4054492370,2870,2865,2870,2860,1196
20240109,144500,4051067610,2865,2880,2880,2865,2829
20240109,144400,4042954575,2885,2900,2900,2885,1714
20240109,144300,4038009650,2900,2895,2900,2895,125
20240109,144200,4037647170,2900,2900,2900,2900,3757
20240109,144100,4026751870,2900,2900,2900,2900,447
20240109,144000,4025455570,2905,2900,2905,2900,902
20240109,143900,4022839260,2900,2890,2900,2880,1446
20240109,143800,4018659905,2895,2895,2895,2895,30
20240109,143700,4018573055,2895,2890,2895,2885,2953
20240109,143600,4010032210,2890,2900,2900,2890,847
20240109,143500,4007582725,2905,2910,2910,2905,2702
20240109,143400,3999726410,2910,2905,2910,2890,2405
20240109,143300,3992741760,2910,2915,2915,2905,1401
20240109,143200,3988665950,2910,2915,2915,2905,488
20240109,143100,3987245590,2920,2910,2920,2890,7697
20240109,143000,3964876640,2895,2910,2910,2895,2850
20240109,142900,3956589215,2910,2890,2910,2890,3909
20240109,142800,3945223055,2890,2890,2890,2870,2794
20240109,142700,3937166740,2895,2900,2905,2895,4130
20240109,142600,3925193765,2900,2885,2900,2885,1665
20240109,142500,3920380635,2890,2920,2930,2885,7108
20240109,142400,3899690200,2920,2905,2920,2900,8691
20240109,142300,3874377305,2905,2870,2905,2870,12063
20240109,142200,3839495815,2880,2885,2890,2880,2943
20240109,142100,3831014260,2885,2865,2885,2865,10065
20240109,142000,3802066565,2865,2860,2870,2860,2189
20240109,141900,3795802845,2850,2850,2850,2850,548
20240109,141800,3794241045,2850,2850,2860,2845,3262
20240109,141700,3784944725,2845,2860,2860,2845,651
20240109,141600,3783087380,2860,2845,2865,2845,1726
20240109,141500,3778153845,2850,2850,2850,2845,18
20240109,141400,3778102555,2850,2850,2850,2845,3446
20240109,141300,3768287790,2850,2855,2855,2850,100
20240109,141200,3768002405,2845,2855,2855,2845,105
20240109,141100,3767703230,2855,2855,2855,2845,207
20240109,141000,3767112275,2860,2860,2860,2840,1507
20240109,140900,3762819565,2865,2865,2865,2865,105
20240109,140800,3762518740,2870,2865,2870,2860,4224
20240109,140700,3750426435,2865,2865,2865,2855,1911
20240109,140600,3744955525,2860,2860,2865,2855,928
20240109,140500,3742301585,2850,2860,2860,2850,939
20240109,140400,3739619050,2855,2840,2855,2840,605
20240109,140300,3737891805,2840,2845,2850,2840,3068
20240109,140200,3729150975,2850,2860,2860,2850,2459
20240109,140100,3722140565,2860,2860,2860,2850,835
20240109,140000,3719752500,2860,2855,2860,2855,2350
20240109,135900,3713034830,2855,2860,2860,2855,992
20240109,135800,3710200970,2860,2855,2865,2850,5305
20240109,135700,3695030735,2845,2850,2860,2845,5655
20240109,135600,3678915900,2850,2850,2850,2845,3629
20240109,135500,3668578500,2850,2845,2850,2845,3812
20240109,135400,3657716800,2845,2835,2845,2835,3197
20240109,135300,3648650020,2835,2825,2835,2825,1745
20240109,135200,3643715230,2820,2825,2825,2815,1595
20240109,135100,3639220130,2825,2825,2830,2820,2733
20240109,135000,3631509665,2825,2825,2825,2820,107
20240109,134900,3631207405,2825,2830,2830,2825,1783
20240109,134800,3626170380,2830,2820,2830,2820,7623
20240109,134700,3604651685,2825,2820,2825,2780,9548
20240109,134600,3577954910,2820,2815,2820,2810,2318
20240109,134500,3571433530,2820,2820,2825,2815,3755
20240109,134400,3560858185,2820,2810,2820,2810,1978
20240109,134300,3555281930,2815,2815,2815,2815,1263
20240109,134200,3551726585,2815,2800,2815,2800,5048
20240109,134100,3537580975,2800,2800,2800,2800,1207
20240109,134000,3534201375,2795,2790,2795,2790,3117
20240109,133900,3525489630,2790,2790,2795,2790,3025
20240109,133800,3517049040,2795,2795,2800,2795,3421
20240109,133700,3507487335,2800,2800,2805,2795,1666
20240109,133600,3502825425,2800,2805,2805,2800,4871
20240109,133500,3489186200,2805,2805,2810,2800,988
20240109,133400,3486416235,2805,2815,2820,2805,486
20240109,133300,3485048310,2815,2820,2820,2815,1138
20240109,133200,3481841640,2820,2820,2825,2815,3219
20240109,133100,3472771295,2810,2790,2810,2790,14723
20240109,133000,3431585655,2790,2790,2790,2785,2518
20240109,132900,3424565250,2790,2795,2795,2785,1025
20240109,132800,3421709045,2790,2785,2795,2785,99
20240109,132700,3421432640,2785,2805,2805,2785,14451
20240109,132600,3381085790,2800,2810,2810,2800,1427
20240109,132500,3377081625,2810,2805,2810,2800,5603
20240109,132400,3361389850,2810,2805,2810,2805,352
20240109,132300,3360402480,2805,2810,2810,2800,1816
20240109,132200,3355310735,2810,2815,2815,2805,1607
20240109,132100,3350800430,2815,2815,2815,2800,1204
20240109,132000,3347411755,2815,2805,2815,2795,8750
20240109,131900,3322916330,2805,2815,2815,2805,6589
20240109,131800,3304429515,2815,2810,2815,2810,1045
20240109,131700,3301492315,2810,2810,2815,2810,365
20240109,131600,3300466410,2815,2810,2815,2810,1206
20240109,131500,3297076545,2810,2820,2820,2810,7127
20240109,131400,3276995100,2820,2820,2825,2820,656
20240109,131300,3275145165,2825,2810,2825,2810,1897
20240109,131200,3269814580,2810,2810,2810,2805,2055
20240109,131100,3264040035,2810,2815,2825,2805,9012
20240109,131000,3238720405,2810,2820,2820,2810,6167
20240109,130900,3221361350,2825,2825,2825,2820,1200
20240109,130800,3217971650,2820,2825,2825,2820,7585
20240109,130700,3196567010,2825,2825,2825,2820,3033
20240109,130600,3187998800,2820,2840,2840,2815,5582
20240109,130500,3172258230,2820,2830,2840,2820,3348
20240109,130400,3162804385,2830,2830,2830,2825,1074
20240109,130300,3159767100,2825,2840,2845,2820,15099
20240109,130200,3117089995,2845,2850,2850,2840,581
20240109,130100,3115439710,2845,2845,2850,2845,266
20240109,130000,3114682440,2845,2850,2850,2845,1258
20240109,125900,3111102615,2850,2850,2850,2850,878
20240109,125800,3108600315,2855,2855,2855,2855,3110
20240109,125700,3099721265,2860,2850,2860,2850,9734
20240109,125600,3071957400,2850,2840,2850,2840,1713
20240109,125500,3067077780,2830,2825,2840,2825,483
20240109,125400,3065710950,2825,2825,2825,2820,6758
20240109,125300,3046643560,2820,2825,2825,2820,393
20240109,125200,3045533340,2825,2835,2835,2825,11145
20240109,125100,3013957660,2835,2835,2840,2835,955
20240109,125000,3011250060,2840,2835,2840,2835,905
20240109,124900,3008679875,2840,2835,2840,2835,3635
20240109,124800,2998358220,2840,2840,2850,2835,832
20240109,124700,2995995620,2840,2845,2850,2840,5047
20240109,124600,2981650385,2845,2845,2845,2840,256
20240109,124500,2980922365,2845,2840,2845,2840,237
20240109,124400,2980248150,2845,2845,2845,2835,713
20240109,124300,2978223160,2845,2840,2845,2835,2180
20240109,124200,2972032280,2840,2825,2850,2825,2001
20240109,124100,2966368360,2830,2820,2830,2815,3360
20240109,124000,2956891365,2815,2815,2820,2810,3230
20240109,123900,2947803905,2815,2810,2815,2810,671
20240109,123800,2945918105,2810,2810,2810,2805,1894
20240109,123700,2940598840,2810,2815,2815,2810,3661
20240109,123600,2930306345,2815,2815,2820,2815,493
20240109,123500,2928918525,2815,2815,2820,2810,5719
20240109,123400,2912830825,2815,2805,2815,2805,2680
20240109,123300,2905302975,2810,2820,2825,2775,25442
20240109,123200,2834268335,2810,2825,2825,2810,10359
20240109,123100,2805060735,2825,2825,2825,2800,26550
20240109,123000,2730511345,2810,2865,2865,2810,62296
20240109,122900,2554016840,2865,2855,2865,2855,75
20240109,122800,2553801995,2855,2860,2865,2850,8653
20240109,122700,2529097460,2865,2865,2865,2860,1328
20240109,122600,2525294505,2865,2865,2865,2865,213
20240109,122500,2524684260,2870,2860,2870,2860,264
20240109,122400,2523927940,2870,2870,2870,2860,894
20240109,122300,2521369990,2870,2865,2875,2855,1286
20240109,122200,2517694150,2875,2860,2875,2850,10068
20240109,122100,2488967130,2855,2860,2875,2855,1733
20240109,122000,2484005645,2855,2870,2870,2850,24683
20240109,121900,2413510510,2865,2885,2885,2865,5004
20240109,121800,2399143050,2885,2875,2885,2875,1296
20240109,121700,2395416360,2875,2880,2885,2875,2459
20240109,121600,2388336875,2880,2880,2880,2880,196
20240109,121500,2387772395,2885,2885,2900,2885,543
20240109,121400,2386204750,2885,2895,2895,2885,562
20240109,121300,2384580360,2885,2890,2895,2885,1546
20240109,121200,2380119850,2895,2890,2895,2885,1782
20240109,121100,2374974095,2890,2890,2890,2890,1087
20240109,121000,2371832665,2895,2900,2900,2890,1982
20240109,120900,2366090920,2900,2900,2905,2895,802
20240109,120800,2363763125,2900,2900,2900,2900,54
20240109,120700,2363606525,2895,2900,2900,2885,791
20240109,120600,2361320985,2895,2905,2905,2895,6
20240109,120500,2361303605,2905,2900,2905,2895,136
20240109,120400,2360908580,2900,2890,2900,2890,2068
20240109,120300,2354917090,2890,2895,2900,2890,1793
20240109,120200,2349734350,2895,2900,2900,2895,1393
20240109,120100,2345701505,2895,2900,2900,2895,3060
20240109,120000,2336830010,2900,2895,2900,2895,1072
20240109,115900,2333726265,2895,2905,2905,2895,704
20240109,115800,2331688165,2905,2895,2905,2895,102
20240109,115700,2331392855,2905,2905,2910,2895,373
20240109,115600,2330309080,2910,2885,2910,2880,1799
20240109,115500,2325114210,2890,2900,2900,2890,3095
20240109,115400,2316161325,2900,2900,2900,2900,1016
20240109,115300,2313214925,2900,2905,2910,2900,7828
20240109,115200,2290469545,2910,2910,2910,2905,617
20240109,115100,2288675200,2905,2905,2905,2905,5003
20240109,115000,2274141485,2910,2905,2910,2900,583
20240109,114900,2272447790,2900,2900,2900,2900,1377
20240109,114800,2268454490,2900,2910,2910,2900,2672
20240109,114700,2260696295,2905,2920,2920,2900,2269
20240109,114600,2254102930,2910,2915,2915,2910,1818
20240109,114500,2248807565,2910,2915,2915,2910,564
20240109,114400,2247166315,2920,2925,2925,2920,241
20240109,114300,2246461490,2905,2925,2925,2900,5416
20240109,114200,2230726410,2910,2925,2925,2910,929
20240109,114100,2228021520,2925,2910,2925,2905,3102
20240109,114000,2219005185,2905,2915,2915,2905,2491
20240109,113900,2211759950,2915,2915,2925,2915,1662
20240109,113800,2206914185,2915,2930,2930,2915,1382
20240109,113700,2202873985,2935,2935,2935,2935,100
20240109,113600,2202580485,2935,2935,2935,2935,107
20240109,113500,2202266440,2925,2920,2935,2920,187
20240109,113400,2201719215,2920,2910,2920,2905,512
20240109,113300,2200226250,2905,2920,2920,2905,4435
20240109,113200,2187328080,2920,2930,2930,2920,627
20240109,113100,2185494660,2930,2940,2940,2930,1228
20240109,113000,2181893360,2940,2940,2945,2935,1783
20240109,112900,2176651935,2945,2940,2945,2925,1020
20240109,112800,2173659120,2945,2940,2945,2940,621
20240109,112700,2171831260,2940,2945,2945,2940,1412
20240109,112600,2167679600,2945,2940,2945,2940,532
20240109,112500,2166115515,2940,2935,2940,2935,114
20240109,112400,2165780850,2945,2935,2945,2935,2406
20240109,112300,2158719200,2935,2935,2945,2935,955
20240109,112200,2155915375,2935,2935,2935,2930,236
20240109,112100,2155222945,2935,2935,2935,2935,813
20240109,112000,2152836790,2930,2940,2950,2930,1681
20240109,111900,2147898265,2945,2930,2945,2930,761
20240109,111800,2145660020,2930,2940,2940,2930,5356
20240109,111700,2129959125,2940,2940,2940,2935,2409
20240109,111600,2122882380,2940,2945,2950,2930,7064
20240109,111500,2102115225,2950,2950,2955,2940,5237
20240109,111400,2086669480,2945,2940,2950,2940,8304
20240109,111300,2062206440,2940,2930,2945,2925,2379
20240109,111200,2055225025,2930,2925,2930,2920,6354
20240109,111100,2036637710,2925,2905,2925,2905,3358
20240109,111000,2026823240,2880,2900,2905,2880,29660
20240109,110900,1941008760,2900,2905,2910,2895,1389
20240109,110800,1936974805,2895,2895,2895,2895,30
20240109,110700,1936887955,2905,2895,2905,2895,35
20240109,110600,1936786580,2895,2910,2910,2895,157
20240109,110500,1936331780,2895,2910,2915,2890,2432
20240109,110400,1929286000,2905,2910,2915,2905,464
20240109,110300,1927937520,2910,2905,2910,2905,900
20240109,110200,1925322840,2905,2910,2910,2900,985
20240109,110100,1922457840,2900,2915,2915,2890,831
20240109,110000,1920044405,2915,2900,2920,2900,6125
20240109,105900,1902206495,2905,2905,2910,2905,2133
20240109,105800,1896009380,2905,2900,2905,2900,291
20240109,105700,1895165070,2900,2885,2910,2885,9629
20240109,105600,1867264660,2885,2880,2890,2880,1081
20240109,105500,1864150575,2890,2880,2890,2865,6079
20240109,105400,1846625855,2865,2870,2880,2865,1676
20240109,105300,1841808305,2865,2870,2875,2865,1556
20240109,105200,1837342590,2870,2870,2870,2870,1732
20240109,105100,1832371750,2870,2870,2870,2870,235
20240109,105000,1831697300,2870,2860,2875,2860,1991
20240109,104900,1825992225,2860,2875,2875,2845,9164
20240109,104800,1799843235,2865,2865,2865,2865,258
20240109,104700,1799104065,2880,2860,2880,2860,1241
20240109,104600,1795554705,2880,2875,2880,2860,515
20240109,104500,1794079770,2865,2870,2885,2865,10521
20240109,104400,1763931185,2870,2870,2875,2870,796
20240109,104300,1761644380,2870,2865,2870,2855,3458
20240109,104200,1751756810,2865,2865,2870,2865,404
20240109,104100,1750599345,2865,2865,2865,2860,518
20240109,104000,1749116035,2865,2865,2870,2860,593
20240109,103900,1747418370,2870,2860,2870,2860,2087
20240109,103800,1741449125,2860,2875,2875,2860,1821
20240109,103700,1736232820,2875,2880,2880,2875,603
20240109,103600,1734498890,2885,2885,2890,2885,2100
20240109,103500,1728440250,2885,2875,2885,2875,1826
20240109,103400,1723185280,2880,2865,2880,2855,5677
20240109,103300,1706913430,2865,2850,2865,2840,15176
20240109,103200,1663662540,2850,2855,2860,2850,1970
20240109,103100,1658046850,2855,2860,2860,2850,603
20240109,103000,1656323530,2860,2845,2860,2845,3801
20240109,102900,1645492960,2845,2880,2885,2845,36811
20240109,102800,1539801800,2880,2885,2885,2880,1286
20240109,102700,1536097815,2885,2880,2885,2880,927
20240109,102600,1533426415,2880,2880,2885,2880,1436
20240109,102500,1529290465,2885,2885,2890,2880,770
20240109,102400,1527071225,2880,2885,2890,2880,7398
20240109,102300,1505749805,2885,2885,2890,2885,497
20240109,102200,1504315930,2890,2885,2890,2885,950
20240109,102100,1501575170,2885,2885,2890,2880,1347
20240109,102000,1497692130,2890,2890,2890,2885,1280
20240109,101900,1493996625,2890,2890,2890,2880,9733
20240109,101800,1465903100,2885,2890,2900,2885,2222
20240109,101700,1459474970,2895,2905,2905,2885,1648
20240109,101600,1454708505,2895,2905,2905,2890,1000
20240109,101500,1451816670,2890,2885,2905,2885,164
20240109,101400,1451340385,2905,2900,2905,2885,13362
20240109,101300,1412770045,2900,2890,2900,2890,203
20240109,101200,1412182875,2890,2900,2900,2890,504
20240109,101100,1410722635,2890,2890,2900,2885,3340
20240109,101000,1401070220,2890,2900,2900,2890,1108
20240109,100900,1397857770,2900,2885,2900,2880,8496
20240109,100800,1373312965,2880,2885,2890,2880,1624
20240109,100700,1368634560,2890,2885,2890,2880,3948
20240109,100600,1357244125,2885,2890,2890,2885,398
20240109,100500,1356095720,2885,2880,2895,2880,3614
20240109,100400,1345668765,2885,2885,2890,2880,2219
20240109,100300,1339269120,2885,2885,2890,2885,624
20240109,100200,1337468685,2890,2880,2890,2880,609
20240109,100100,1335712430,2885,2885,2890,2880,8047
20240109,100000,1312536665,2885,2880,2890,2880,2145
20240109,095900,1306357560,2890,2885,2895,2880,4942
20240109,095800,1292109605,2895,2895,2895,2885,1183
20240109,095700,1288695955,2890,2885,2890,2885,2120
20240109,095600,1282571570,2890,2880,2890,2880,5826
20240109,095500,1265766550,2885,2885,2885,2880,6552
20240109,095400,1246889855,2885,2885,2890,2885,2327
20240109,095300,1240176450,2885,2895,2895,2885,444
20240109,095200,1238893260,2885,2885,2895,2885,2571
20240109,095100,1231460880,2885,2895,2895,2885,716
20240109,095000,1229391990,2890,2885,2890,2880,4637
20240109,094900,1216021260,2885,2875,2890,2875,2363
20240109,094800,1209210330,2875,2880,2880,2870,3256
20240109,094700,1199853480,2875,2880,2885,2875,5892
20240109,094600,1182893250,2880,2875,2880,2870,3154
20240109,094500,1173816695,2875,2880,2880,2865,6720
20240109,094400,1154514940,2880,2905,2910,2860,22179
20240109,094300,1090581235,2890,2900,2910,2890,9195
20240109,094200,1063914110,2900,2905,2905,2895,2964
20240109,094100,1055319405,2900,2915,2920,2895,9169
20240109,094000,1028696375,2920,2930,2930,2910,4026
20240109,093900,1016949120,2930,2945,2945,2925,14757
20240109,093800,973681450,2945,2955,2960,2940,6910
20240109,093700,953320990,2955,2960,2970,2955,5308
20240109,093600,937567455,2960,2960,2960,2960,1787
20240109,093500,932277935,2950,2955,2955,2950,1842
20240109,093400,926837995,2960,2965,2965,2955,1812
20240109,093300,921470390,2960,2960,2965,2960,1193
20240109,093200,917936580,2960,2965,2965,2960,1166
20240109,093100,914479565,2965,2965,2965,2960,454
20240109,093000,913133800,2965,2965,2965,2950,1902
20240109,092900,907502995,2965,2960,2980,2955,1689
20240109,092800,902484850,2960,2960,2965,2945,5922
20240109,092700,884995890,2955,2950,2955,2950,1531
20240109,092600,880473765,2950,2965,2965,2950,5377
20240109,092500,864609525,2965,2960,2965,2950,2696
20240109,092400,856640355,2955,2985,2985,2950,8244
20240109,092300,832183055,2985,2965,2985,2950,25034
20240109,092200,757771320,2985,3000,3030,2950,40343
20240109,092100,636387170,3000,2990,3000,2980,6586
20240109,092000,616647440,2990,2980,2990,2975,1719
20240109,091900,611528000,2980,2975,2990,2975,2851
20240109,091800,603032490,2955,2960,2980,2950,21306
20240109,091700,540146260,2965,2990,2990,2965,2818
20240109,091600,531765310,2990,3000,3005,2990,9312
20240109,091500,503824535,3000,2975,3000,2975,10161
20240109,091400,473471690,2975,2945,2975,2930,8953
20240109,091300,447112150,2950,2955,2965,2930,3007
20240109,091200,438268360,2940,2975,2975,2930,9985
20240109,091100,408841095,2980,2980,2985,2975,4727
20240109,091000,394776160,2985,2975,2990,2970,4810
20240109,090900,380462795,2975,2995,3010,2975,15310
20240109,090800,334667930,2985,2985,3000,2980,9532
20240109,090700,306216915,2985,2975,3005,2975,14208
20240109,090600,263683155,2975,2945,2975,2945,5804
20240109,090500,246556260,2945,2940,2945,2940,3875
20240109,090400,235161365,2920,2985,2985,2915,7393
20240109,090300,213573345,2990,2915,2990,2895,26443
20240109,090200,136383320,2900,2905,2920,2900,13508
20240109,090100,97144990,2915,2925,2925,2885,18028
20240109,090000,44754405,2915,2930,2930,2915,15264