stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,204000,2496535425,2800,2800,2800,2800,25692
20240110,203900,2496535425,2800,2800,2800,2800,0
20240110,203800,2496535425,2800,2800,2800,2800,0
20240110,203700,2496535425,2800,2800,2800,2800,0
20240110,203600,2496535425,2800,2800,2800,2800,0
20240110,203500,2496535425,2800,2800,2800,2800,0
20240110,203400,2496535425,2800,2800,2800,2800,0
20240110,203300,2496535425,2800,2800,2800,2800,0
20240110,203200,2496535425,2800,2800,2800,2800,0
20240110,203100,2496535425,2800,2800,2800,2800,0
20240110,203000,2496535425,2800,2800,2800,2800,0
20240110,202900,2496535425,2800,2800,2800,2800,0
20240110,202800,2496535425,2800,2800,2800,2800,0
20240110,202700,2496535425,2800,2800,2800,2800,0
20240110,202600,2496535425,2800,2800,2800,2800,0
20240110,202500,2496535425,2800,2800,2800,2800,0
20240110,202400,2496535425,2800,2800,2800,2800,0
20240110,202300,2496535425,2800,2800,2800,2800,0
20240110,202200,2496535425,2800,2800,2800,2800,0
20240110,202100,2496535425,2800,2800,2800,2800,0
20240110,202000,2496535425,2800,2800,2800,2800,0
20240110,201900,2496535425,2800,2800,2800,2800,0
20240110,201800,2496535425,2800,2800,2800,2800,0
20240110,201700,2496535425,2800,2800,2800,2800,0
20240110,201600,2496535425,2800,2800,2800,2800,0
20240110,201500,2496535425,2800,2800,2800,2800,0
20240110,201400,2496535425,2800,2800,2800,2800,0
20240110,201300,2496535425,2800,2800,2800,2800,0
20240110,201200,2496535425,2800,2800,2800,2800,0
20240110,201100,2496535425,2800,2800,2800,2800,0
20240110,201000,2496535425,2800,2800,2800,2800,25692
20240110,200900,2496535425,2800,2800,2800,2800,0
20240110,200800,2496535425,2800,2800,2800,2800,0
20240110,200700,2496535425,2800,2800,2800,2800,0
20240110,200600,2496535425,2800,2800,2800,2800,0
20240110,200500,2496535425,2800,2800,2800,2800,0
20240110,200400,2496535425,2800,2800,2800,2800,0
20240110,200300,2496535425,2800,2800,2800,2800,0
20240110,200200,2496535425,2800,2800,2800,2800,0
20240110,200100,2496535425,2800,2800,2800,2800,0
20240110,200000,2496535425,2800,2800,2800,2800,0
20240110,195900,2496535425,2800,2800,2800,2800,0
20240110,195800,2496535425,2800,2800,2800,2800,0
20240110,195700,2496535425,2800,2800,2800,2800,0
20240110,195600,2496535425,2800,2800,2800,2800,0
20240110,195500,2496535425,2800,2800,2800,2800,0
20240110,195400,2496535425,2800,2800,2800,2800,0
20240110,195300,2496535425,2800,2800,2800,2800,0
20240110,195200,2496535425,2800,2800,2800,2800,0
20240110,195100,2496535425,2800,2800,2800,2800,0
20240110,195000,2496535425,2800,2800,2800,2800,0
20240110,194900,2496535425,2800,2800,2800,2800,0
20240110,194800,2496535425,2800,2800,2800,2800,0
20240110,194700,2496535425,2800,2800,2800,2800,0
20240110,194600,2496535425,2800,2800,2800,2800,0
20240110,194500,2496535425,2800,2800,2800,2800,0
20240110,194400,2496535425,2800,2800,2800,2800,0
20240110,194300,2496535425,2800,2800,2800,2800,0
20240110,194200,2496535425,2800,2800,2800,2800,0
20240110,194100,2496535425,2800,2800,2800,2800,0
20240110,194000,2496535425,2800,2800,2800,2800,25692
20240110,193900,2496535425,2800,2800,2800,2800,0
20240110,193800,2496535425,2800,2800,2800,2800,0
20240110,193700,2496535425,2800,2800,2800,2800,0
20240110,193600,2496535425,2800,2800,2800,2800,0
20240110,193500,2496535425,2800,2800,2800,2800,0
20240110,193400,2496535425,2800,2800,2800,2800,0
20240110,193300,2496535425,2800,2800,2800,2800,0
20240110,193200,2496535425,2800,2800,2800,2800,0
20240110,193100,2496535425,2800,2800,2800,2800,0
20240110,193000,2496535425,2800,2800,2800,2800,0
20240110,192900,2496535425,2800,2800,2800,2800,0
20240110,192800,2496535425,2800,2800,2800,2800,0
20240110,192700,2496535425,2800,2800,2800,2800,0
20240110,192600,2496535425,2800,2800,2800,2800,0
20240110,192500,2496535425,2800,2800,2800,2800,0
20240110,192400,2496535425,2800,2800,2800,2800,0
20240110,192300,2496535425,2800,2800,2800,2800,0
20240110,192200,2496535425,2800,2800,2800,2800,0
20240110,192100,2496535425,2800,2800,2800,2800,0
20240110,192000,2496535425,2800,2800,2800,2800,0
20240110,191900,2496535425,2800,2800,2800,2800,0
20240110,191800,2496535425,2800,2800,2800,2800,0
20240110,191700,2496535425,2800,2800,2800,2800,0
20240110,191600,2496535425,2800,2800,2800,2800,0
20240110,191500,2496535425,2800,2800,2800,2800,0
20240110,191400,2496535425,2800,2800,2800,2800,0
20240110,191300,2496535425,2800,2800,2800,2800,0
20240110,191200,2496535425,2800,2800,2800,2800,0
20240110,191100,2496535425,2800,2800,2800,2800,0
20240110,191000,2496535425,2800,2800,2800,2800,25692
20240110,190900,2496535425,2800,2800,2800,2800,0
20240110,190800,2496535425,2800,2800,2800,2800,0
20240110,190700,2496535425,2800,2800,2800,2800,0
20240110,190600,2496535425,2800,2800,2800,2800,0
20240110,190500,2496535425,2800,2800,2800,2800,0
20240110,190400,2496535425,2800,2800,2800,2800,0
20240110,190300,2496535425,2800,2800,2800,2800,0
20240110,190200,2496535425,2800,2800,2800,2800,0
20240110,190100,2496535425,2800,2800,2800,2800,0
20240110,190000,2496535425,2800,2800,2800,2800,0
20240110,185900,2496535425,2800,2800,2800,2800,0
20240110,185800,2496535425,2800,2800,2800,2800,0
20240110,185700,2496535425,2800,2800,2800,2800,0
20240110,185600,2496535425,2800,2800,2800,2800,0
20240110,185500,2496535425,2800,2800,2800,2800,0
20240110,185400,2496535425,2800,2800,2800,2800,0
20240110,185300,2496535425,2800,2800,2800,2800,0
20240110,185200,2496535425,2800,2800,2800,2800,0
20240110,185100,2496535425,2800,2800,2800,2800,0
20240110,185000,2496535425,2800,2800,2800,2800,0
20240110,184900,2496535425,2800,2800,2800,2800,0
20240110,184800,2496535425,2800,2800,2800,2800,0
20240110,184700,2496535425,2800,2800,2800,2800,0
20240110,184600,2496535425,2800,2800,2800,2800,0
20240110,184500,2496535425,2800,2800,2800,2800,0
20240110,184400,2496535425,2800,2800,2800,2800,0
20240110,184300,2496535425,2800,2800,2800,2800,0
20240110,184200,2496535425,2800,2800,2800,2800,0
20240110,184100,2496535425,2800,2800,2800,2800,0
20240110,184000,2496535425,2800,2800,2800,2800,25692
20240110,183900,2496535425,2800,2800,2800,2800,0
20240110,183800,2496535425,2800,2800,2800,2800,0
20240110,183700,2496535425,2800,2800,2800,2800,0
20240110,183600,2496535425,2800,2800,2800,2800,0
20240110,183500,2496535425,2800,2800,2800,2800,0
20240110,183400,2496535425,2800,2800,2800,2800,0
20240110,183300,2496535425,2800,2800,2800,2800,0
20240110,183200,2496535425,2800,2800,2800,2800,0
20240110,183100,2496535425,2800,2800,2800,2800,0
20240110,183000,2496535425,2800,2800,2800,2800,0
20240110,182900,2496535425,2800,2800,2800,2800,0
20240110,182800,2496535425,2800,2800,2800,2800,0
20240110,182700,2496535425,2800,2800,2800,2800,0
20240110,182600,2496535425,2800,2800,2800,2800,0
20240110,182500,2496535425,2800,2800,2800,2800,0
20240110,182400,2496535425,2800,2800,2800,2800,0
20240110,182300,2496535425,2800,2800,2800,2800,0
20240110,182200,2496535425,2800,2800,2800,2800,0
20240110,182100,2496535425,2800,2800,2800,2800,0
20240110,182000,2496535425,2800,2800,2800,2800,0
20240110,181900,2496535425,2800,2800,2800,2800,0
20240110,181800,2496535425,2800,2800,2800,2800,0
20240110,181700,2496535425,2800,2800,2800,2800,0
20240110,181600,2496535425,2800,2800,2800,2800,0
20240110,181500,2496535425,2800,2800,2800,2800,0
20240110,181400,2496535425,2800,2800,2800,2800,0
20240110,181300,2496535425,2800,2800,2800,2800,0
20240110,181200,2496535425,2800,2800,2800,2800,0
20240110,181100,2496535425,2800,2800,2800,2800,0
20240110,181000,2496535425,2800,2800,2800,2800,25692
20240110,180900,2496535425,2800,2800,2800,2800,0
20240110,180800,2496535425,2800,2800,2800,2800,0
20240110,180700,2496535425,2800,2800,2800,2800,0
20240110,180600,2496535425,2800,2800,2800,2800,0
20240110,180500,2496535425,2800,2800,2800,2800,0
20240110,180400,2496535425,2800,2800,2800,2800,0
20240110,180300,2496535425,2800,2800,2800,2800,0
20240110,180200,2496535425,2800,2800,2800,2800,0
20240110,180100,2496535425,2800,2800,2800,2800,0
20240110,180000,2496535425,2800,2800,2800,2800,0
20240110,175900,2496535425,2800,2800,2800,2800,0
20240110,175800,2496535425,2800,2800,2800,2800,0
20240110,175700,2496535425,2800,2800,2800,2800,0
20240110,175600,2496535425,2800,2800,2800,2800,0
20240110,175500,2496535425,2800,2800,2800,2800,0
20240110,175400,2496535425,2800,2800,2800,2800,0
20240110,175300,2496535425,2800,2800,2800,2800,0
20240110,175200,2496535425,2800,2800,2800,2800,0
20240110,175100,2496535425,2800,2800,2800,2800,0
20240110,175000,2496535425,2800,2800,2800,2800,0
20240110,174900,2496535425,2800,2800,2800,2800,0
20240110,174800,2496535425,2800,2800,2800,2800,0
20240110,174700,2496535425,2800,2800,2800,2800,0
20240110,174600,2496535425,2800,2800,2800,2800,0
20240110,174500,2496535425,2800,2800,2800,2800,0
20240110,174400,2496535425,2800,2800,2800,2800,0
20240110,174300,2496535425,2800,2800,2800,2800,0
20240110,174200,2496535425,2800,2800,2800,2800,0
20240110,174100,2496535425,2800,2800,2800,2800,0
20240110,174000,2496535425,2800,2800,2800,2800,25692
20240110,173900,2496535425,2800,2800,2800,2800,0
20240110,173800,2496535425,2800,2800,2800,2800,0
20240110,173700,2496535425,2800,2800,2800,2800,0
20240110,173600,2496535425,2800,2800,2800,2800,0
20240110,173500,2496535425,2800,2800,2800,2800,0
20240110,173400,2496535425,2800,2800,2800,2800,0
20240110,173300,2496535425,2800,2800,2800,2800,0
20240110,173200,2496535425,2800,2800,2800,2800,0
20240110,173100,2496535425,2800,2800,2800,2800,0
20240110,173000,2496535425,2800,2800,2800,2800,0
20240110,172900,2496535425,2800,2800,2800,2800,0
20240110,172800,2496535425,2800,2800,2800,2800,0
20240110,172700,2496535425,2800,2800,2800,2800,0
20240110,172600,2496535425,2800,2800,2800,2800,0
20240110,172500,2496535425,2800,2800,2800,2800,0
20240110,172400,2496535425,2800,2800,2800,2800,0
20240110,172300,2496535425,2800,2800,2800,2800,0
20240110,172200,2496535425,2800,2800,2800,2800,0
20240110,172100,2496535425,2800,2800,2800,2800,0
20240110,172000,2496535425,2800,2800,2800,2800,0
20240110,171900,2496535425,2800,2800,2800,2800,0
20240110,171800,2496535425,2800,2800,2800,2800,0
20240110,171700,2496535425,2800,2800,2800,2800,0
20240110,171600,2496535425,2800,2800,2800,2800,0
20240110,171500,2496535425,2800,2800,2800,2800,0
20240110,171400,2496535425,2800,2800,2800,2800,0
20240110,171300,2496535425,2800,2800,2800,2800,0
20240110,171200,2496535425,2800,2800,2800,2800,0
20240110,171100,2496535425,2800,2800,2800,2800,0
20240110,171000,2496535425,2800,2800,2800,2800,25692
20240110,170900,2496535425,2800,2800,2800,2800,0
20240110,170800,2496535425,2800,2800,2800,2800,0
20240110,170700,2496535425,2800,2800,2800,2800,0
20240110,170600,2496535425,2800,2800,2800,2800,0
20240110,170500,2496535425,2800,2800,2800,2800,0
20240110,170400,2496535425,2800,2800,2800,2800,0
20240110,170300,2496535425,2800,2800,2800,2800,0
20240110,170200,2496535425,2800,2800,2800,2800,0
20240110,170100,2496535425,2800,2800,2800,2800,0
20240110,170000,2496535425,2800,2800,2800,2800,0
20240110,165900,2496535425,2800,2800,2800,2800,0
20240110,165800,2496535425,2800,2800,2800,2800,0
20240110,165700,2496535425,2800,2800,2800,2800,0
20240110,165600,2496535425,2800,2800,2800,2800,0
20240110,165500,2496535425,2800,2800,2800,2800,0
20240110,165400,2496535425,2800,2800,2800,2800,0
20240110,165300,2496535425,2800,2800,2800,2800,0
20240110,165200,2496535425,2800,2800,2800,2800,0
20240110,165100,2496535425,2800,2800,2800,2800,0
20240110,165000,2496535425,2800,2800,2800,2800,0
20240110,164900,2496535425,2800,2800,2800,2800,0
20240110,164800,2496535425,2800,2800,2800,2800,0
20240110,164700,2496535425,2800,2800,2800,2800,0
20240110,164600,2496535425,2800,2800,2800,2800,0
20240110,164500,2496535425,2800,2800,2800,2800,0
20240110,164400,2496535425,2800,2800,2800,2800,0
20240110,164300,2496535425,2800,2800,2800,2800,0
20240110,164200,2496535425,2800,2800,2800,2800,0
20240110,164100,2496535425,2800,2800,2800,2800,0
20240110,164000,2496535425,2800,2800,2800,2800,25692
20240110,163900,2496535425,2800,2800,2800,2800,0
20240110,163800,2496535425,2800,2800,2800,2800,0
20240110,163700,2496535425,2800,2800,2800,2800,0
20240110,163600,2496535425,2800,2800,2800,2800,0
20240110,163500,2496535425,2800,2800,2800,2800,0
20240110,163400,2496535425,2800,2800,2800,2800,0
20240110,163300,2496535425,2800,2800,2800,2800,0
20240110,163200,2496535425,2800,2800,2800,2800,0
20240110,163100,2496535425,2800,2800,2800,2800,0
20240110,163000,2496535425,2800,2800,2800,2800,0
20240110,162900,2496535425,2800,2800,2800,2800,0
20240110,162800,2496535425,2800,2800,2800,2800,0
20240110,162700,2496535425,2800,2800,2800,2800,0
20240110,162600,2496535425,2800,2800,2800,2800,0
20240110,162500,2496535425,2800,2800,2800,2800,0
20240110,162400,2496535425,2800,2800,2800,2800,0
20240110,162300,2496535425,2800,2800,2800,2800,0
20240110,162200,2496535425,2800,2800,2800,2800,0
20240110,162100,2496535425,2800,2800,2800,2800,0
20240110,162000,2496535425,2800,2800,2800,2800,0
20240110,161900,2496535425,2800,2800,2800,2800,0
20240110,161800,2496535425,2800,2800,2800,2800,0
20240110,161700,2496535425,2800,2800,2800,2800,0
20240110,161600,2496535425,2800,2800,2800,2800,0
20240110,161500,2496535425,2800,2800,2800,2800,0
20240110,161400,2496535425,2800,2800,2800,2800,0
20240110,161300,2496535425,2800,2800,2800,2800,0
20240110,161200,2496535425,2800,2800,2800,2800,0
20240110,161100,2496535425,2800,2800,2800,2800,0
20240110,161000,2496535425,2800,2800,2800,2800,25692
20240110,160900,2496535425,2800,2800,2800,2800,0
20240110,160800,2496535425,2800,2800,2800,2800,0
20240110,160700,2496535425,2800,2800,2800,2800,0
20240110,160600,2496535425,2800,2800,2800,2800,0
20240110,160500,2496535425,2800,2800,2800,2800,0
20240110,160400,2496535425,2800,2800,2800,2800,0
20240110,160300,2496535425,2800,2800,2800,2800,0
20240110,160200,2496535425,2800,2800,2800,2800,0
20240110,160100,2496535425,2800,2800,2800,2800,0
20240110,160000,2496535425,2800,2800,2800,2800,0
20240110,155900,2496535425,2800,2800,2800,2800,0
20240110,155800,2496535425,2800,2800,2800,2800,0
20240110,155700,2496535425,2800,2800,2800,2800,0
20240110,155600,2496535425,2800,2800,2800,2800,0
20240110,155500,2496535425,2800,2800,2800,2800,0
20240110,155400,2496535425,2800,2800,2800,2800,0
20240110,155300,2496535425,2800,2800,2800,2800,0
20240110,155200,2496535425,2800,2800,2800,2800,0
20240110,155100,2496535425,2800,2800,2800,2800,0
20240110,155000,2496535425,2800,2800,2800,2800,0
20240110,154900,2496535425,2800,2800,2800,2800,0
20240110,154800,2496535425,2800,2800,2800,2800,0
20240110,154700,2496535425,2800,2800,2800,2800,0
20240110,154600,2496535425,2800,2800,2800,2800,0
20240110,154500,2496535425,2800,2800,2800,2800,0
20240110,154400,2496535425,2800,2800,2800,2800,0
20240110,154300,2496535425,2800,2800,2800,2800,0
20240110,154200,2496535425,2800,2800,2800,2800,0
20240110,154100,2496535425,2800,2800,2800,2800,0
20240110,154000,2496535425,2800,2800,2800,2800,25692
20240110,153900,2496535425,2800,2800,2800,2800,0
20240110,153800,2496535425,2800,2800,2800,2800,0
20240110,153700,2496535425,2800,2800,2800,2800,0
20240110,153600,2496535425,2800,2800,2800,2800,0
20240110,153500,2496535425,2800,2800,2800,2800,0
20240110,153400,2496535425,2800,2800,2800,2800,0
20240110,153300,2496535425,2800,2800,2800,2800,0
20240110,153200,2496535425,2800,2800,2800,2800,0
20240110,153100,2496535425,2800,2800,2800,2800,0
20240110,153000,2496535425,2800,2800,2800,2800,25692
20240110,152900,2424597825,2745,2745,2745,2745,0
20240110,152800,2424597825,2745,2745,2745,2745,0
20240110,152700,2424597825,2745,2745,2745,2745,0
20240110,152600,2424597825,2745,2745,2745,2745,0
20240110,152500,2424597825,2745,2745,2745,2745,0
20240110,152400,2424597825,2745,2745,2745,2745,0
20240110,152300,2424597825,2745,2745,2745,2745,0
20240110,152200,2424597825,2745,2745,2745,2745,0
20240110,152100,2424597825,2745,2745,2745,2745,0
20240110,152000,2424597825,2745,2745,2745,2745,0
20240110,151900,2424597825,2745,2735,2745,2735,337
20240110,151800,2423674870,2745,2735,2745,2730,5575
20240110,151700,2408428070,2730,2740,2740,2730,3806
20240110,151600,2398020945,2740,2740,2740,2735,559
20240110,151500,2396489295,2740,2745,2745,2735,914
20240110,151400,2393983030,2745,2750,2750,2745,2517
20240110,151300,2387069800,2745,2735,2745,2735,938
20240110,151200,2384502370,2750,2745,2750,2745,177
20240110,151100,2384016380,2745,2750,2750,2745,438
20240110,151000,2382812840,2745,2745,2750,2740,761
20240110,150900,2380724755,2750,2735,2750,2735,1845
20240110,150800,2375668730,2730,2740,2740,2730,1444
20240110,150700,2371719960,2740,2735,2745,2730,1979
20240110,150600,2366305215,2735,2750,2750,2730,4814
20240110,150500,2353119995,2745,2745,2745,2740,1881
20240110,150400,2347959220,2740,2735,2740,2730,2472
20240110,150300,2341197320,2735,2730,2735,2730,311
20240110,150200,2340348280,2730,2730,2730,2730,6
20240110,150100,2340331900,2725,2730,2730,2725,213
20240110,150000,2339751410,2730,2740,2740,2730,2460
20240110,145900,2333027450,2735,2730,2740,2730,1726
20240110,145800,2328308170,2735,2730,2740,2730,785
20240110,145700,2326164885,2740,2730,2740,2730,397
20240110,145600,2325079415,2730,2735,2735,2730,1050
20240110,145500,2322212665,2730,2735,2735,2730,836
20240110,145400,2319927135,2740,2735,2740,2725,314
20240110,145300,2319068330,2740,2735,2740,2735,99
20240110,145200,2318797535,2735,2730,2735,2730,614
20240110,145100,2317118280,2735,2730,2735,2730,50
20240110,145000,2316981680,2735,2730,2735,2730,59
20240110,144900,2316820420,2730,2730,2730,2725,742
20240110,144800,2314797765,2725,2730,2730,2725,1351
20240110,144700,2311111650,2730,2730,2735,2730,1867
20240110,144600,2306014585,2730,2735,2740,2730,1202
20240110,144500,2302730400,2735,2740,2740,2735,251
20240110,144400,2302043905,2735,2735,2740,2735,1049
20240110,144300,2299173885,2735,2735,2740,2735,881
20240110,144200,2296763850,2730,2730,2735,2730,1122
20240110,144100,2293700685,2735,2735,2735,2730,59
20240110,144000,2293539605,2735,2740,2740,2730,117
20240110,143900,2293220020,2740,2730,2740,2730,353
20240110,143800,2292256310,2740,2735,2740,2730,1774
20240110,143700,2287409715,2740,2735,2740,2730,710
20240110,143600,2285467950,2740,2735,2740,2730,1330
20240110,143500,2281836410,2740,2740,2740,2735,114
20240110,143400,2281524090,2745,2745,2745,2745,4
20240110,143300,2281513110,2745,2740,2745,2725,2373
20240110,143200,2275037430,2745,2735,2745,2735,907
20240110,143100,2272554310,2745,2740,2745,2735,1159
20240110,143000,2269382375,2740,2735,2740,2735,58
20240110,142900,2269223740,2740,2735,2745,2735,4522
20240110,142800,2256848490,2735,2740,2740,2735,254
20240110,142700,2256152975,2740,2740,2740,2735,330
20240110,142600,2255250025,2740,2730,2740,2730,1874
20240110,142500,2250133985,2730,2720,2730,2720,766
20240110,142400,2248047695,2720,2720,2720,2720,275
20240110,142300,2247299695,2715,2715,2720,2715,563
20240110,142200,2245769145,2715,2715,2720,2715,172
20240110,142100,2245301610,2720,2720,2720,2720,5
20240110,142000,2245288010,2710,2715,2715,2710,530
20240110,141900,2243851305,2720,2710,2720,2710,1575
20240110,141800,2239569445,2715,2710,2715,2710,5322
20240110,141700,2225146815,2715,2715,2715,2715,3035
20240110,141600,2216906790,2715,2710,2715,2710,309
20240110,141500,2216068775,2710,2710,2715,2710,917
20240110,141400,2213583700,2710,2710,2715,2710,1011
20240110,141300,2210843885,2715,2715,2715,2715,602
20240110,141200,2209209455,2715,2710,2715,2710,32
20240110,141100,2209122730,2715,2710,2715,2710,882
20240110,141000,2206732505,2710,2710,2710,2710,176
20240110,140900,2206255545,2705,2710,2710,2705,900
20240110,140800,2203818360,2715,2715,2715,2715,1
20240110,140700,2203815645,2710,2710,2715,2710,878
20240110,140600,2201436260,2715,2715,2715,2715,440
20240110,140500,2200241660,2720,2715,2720,2715,1434
20240110,140400,2196342550,2720,2715,2720,2715,159
20240110,140300,2195910320,2715,2715,2715,2710,152
20240110,140200,2195498140,2715,2715,2715,2715,525
20240110,140100,2194072765,2715,2720,2720,2715,1366
20240110,140000,2190357845,2720,2720,2720,2720,2
20240110,135900,2190352405,2715,2725,2725,2715,338
20240110,135800,2189432945,2720,2720,2720,2720,310
20240110,135700,2188589745,2710,2710,2715,2710,1644
20240110,135600,2184126785,2710,2710,2710,2710,75
20240110,135500,2183923535,2710,2710,2710,2705,87
20240110,135400,2183688035,2710,2710,2710,2710,30
20240110,135300,2183606735,2710,2710,2710,2710,31
20240110,135200,2183522725,2715,2710,2715,2705,621
20240110,135100,2181842025,2715,2710,2715,2705,2932
20240110,135000,2173904495,2710,2710,2710,2710,89
20240110,134900,2173663305,2710,2710,2715,2705,1678
20240110,134800,2169116020,2715,2715,2715,2715,1594
20240110,134700,2164788310,2715,2715,2715,2715,433
20240110,134600,2163612715,2715,2720,2720,2715,349
20240110,134500,2162664905,2720,2720,2720,2720,10
20240110,134400,2162637705,2720,2710,2720,2710,1990
20240110,134300,2157236960,2710,2710,2715,2710,327
20240110,134200,2156350490,2715,2710,2715,2710,790
20240110,134100,2154209575,2715,2705,2715,2705,68
20240110,134000,2154025570,2705,2715,2715,2705,402
20240110,133900,2152937370,2715,2715,2715,2715,79
20240110,133800,2152722885,2715,2715,2715,2715,283
20240110,133700,2151954540,2715,2720,2720,2715,574
20240110,133600,2150396090,2720,2715,2720,2705,1109
20240110,133500,2147393540,2705,2715,2715,2705,1360
20240110,133400,2143712850,2710,2710,2715,2710,1728
20240110,133300,2139029895,2710,2715,2715,2710,1043
20240110,133200,2136200505,2725,2715,2725,2705,13266
20240110,133100,2100257440,2715,2720,2720,2715,1923
20240110,133000,2095035555,2725,2715,2725,2715,264
20240110,132900,2094318470,2720,2720,2725,2715,3427
20240110,132800,2085001780,2720,2730,2730,2720,863
20240110,132700,2082651285,2730,2730,2730,2730,450
20240110,132600,2081422785,2740,2725,2740,2725,94
20240110,132500,2081166530,2740,2725,2740,2725,558
20240110,132400,2079645950,2725,2725,2745,2720,9268
20240110,132300,2054413015,2725,2725,2725,2725,1397
20240110,132200,2050606190,2725,2725,2730,2725,3412
20240110,132100,2041308245,2725,2725,2725,2725,1382
20240110,132000,2037542295,2725,2725,2725,2720,6691
20240110,131900,2019342080,2725,2730,2730,2725,2302
20240110,131800,2013069120,2725,2730,2730,2725,6960
20240110,131700,1994103050,2730,2730,2730,2730,690
20240110,131600,1992219350,2725,2725,2730,2725,1895
20240110,131500,1987055000,2725,2725,2725,2725,1
20240110,131400,1987052275,2725,2730,2730,2725,1215
20240110,131300,1983737860,2735,2730,2735,2730,3076
20240110,131200,1975340355,2730,2735,2735,2730,717
20240110,131100,1973382830,2735,2735,2735,2735,187
20240110,131000,1972871385,2735,2735,2735,2735,6
20240110,130900,1972854975,2735,2730,2735,2730,109
20240110,130800,1972556865,2730,2730,2735,2730,848
20240110,130700,1970241820,2735,2730,2735,2730,740
20240110,130600,1968221615,2735,2735,2735,2735,1
20240110,130500,1968218880,2735,2730,2735,2730,1156
20240110,130400,1965062995,2735,2735,2735,2730,743
20240110,130300,1963033390,2730,2740,2745,2730,4882
20240110,130200,1949671430,2740,2740,2740,2730,3290
20240110,130100,1940671970,2740,2735,2740,2735,549
20240110,130000,1939170235,2735,2735,2745,2735,1900
20240110,125900,1933963735,2745,2745,2745,2745,6
20240110,125800,1933947265,2745,2745,2745,2745,21
20240110,125700,1933889620,2735,2735,2735,2735,42
20240110,125600,1933774750,2745,2740,2745,2730,1267
20240110,125500,1930310480,2740,2735,2740,2735,1729
20240110,125400,1925576845,2740,2735,2740,2735,81
20240110,125300,1925355165,2735,2735,2735,2735,316
20240110,125200,1924490905,2735,2735,2735,2735,115
20240110,125100,1924176380,2740,2735,2740,2735,32
20240110,125000,1924088855,2735,2735,2735,2735,2296
20240110,124900,1917809295,2735,2735,2740,2735,650
20240110,124800,1916031435,2735,2735,2735,2735,54
20240110,124700,1915883745,2740,2735,2740,2735,91
20240110,124600,1915634735,2735,2740,2740,2735,954
20240110,124500,1913020990,2740,2740,2740,2740,272
20240110,124400,1912275710,2740,2740,2740,2740,182
20240110,124300,1911777030,2740,2740,2740,2740,6
20240110,124200,1911760590,2735,2735,2735,2735,100
20240110,124100,1911487090,2735,2745,2745,2735,60
20240110,124000,1911322960,2745,2745,2750,2745,1829
20240110,123900,1906293705,2745,2735,2745,2735,2495
20240110,123800,1899456910,2745,2740,2745,2735,1547
20240110,123700,1895225635,2745,2745,2745,2745,0
20240110,123600,1895225635,2745,2735,2745,2735,453
20240110,123500,1893985950,2745,2735,2745,2735,65
20240110,123400,1893808095,2745,2745,2745,2745,458
20240110,123300,1892550885,2745,2745,2745,2735,5218
20240110,123200,1878277980,2740,2740,2745,2740,803
20240110,123100,1876074465,2740,2745,2745,2740,86
20240110,123000,1875838710,2745,2745,2745,2740,40
20240110,122900,1875729100,2740,2735,2740,2735,145
20240110,122800,1875332085,2740,2735,2740,2735,3490
20240110,122700,1865785875,2735,2740,2740,2735,1575
20240110,122600,1861478150,2740,2735,2740,2735,1804
20240110,122500,1856543140,2740,2740,2740,2740,2774
20240110,122400,1848942380,2740,2740,2740,2740,50
20240110,122300,1848805380,2750,2750,2750,2750,3
20240110,122200,1848797130,2750,2750,2750,2740,632
20240110,122100,1847061130,2750,2750,2750,2740,182
20240110,122000,1846561130,2750,2750,2750,2750,393
20240110,121900,1845480380,2750,2740,2750,2740,1880
20240110,121800,1840321910,2735,2735,2735,2735,599
20240110,121700,1838683645,2735,2735,2735,2735,1764
20240110,121600,1833859105,2735,2735,2735,2735,500
20240110,121500,1832491605,2735,2740,2740,2735,269
20240110,121400,1831755790,2740,2735,2740,2735,27
20240110,121300,1831681930,2735,2730,2735,2730,2432
20240110,121200,1825042315,2730,2735,2735,2730,3625
20240110,121100,1815145960,2735,2735,2735,2735,201
20240110,121000,1814596225,2735,2735,2735,2735,1340
20240110,120900,1810931325,2735,2740,2740,2735,182
20240110,120800,1810433140,2745,2745,2745,2745,1051
20240110,120700,1807548145,2745,2745,2745,2745,590
20240110,120600,1805928595,2745,2745,2745,2745,370
20240110,120500,1804912945,2745,2745,2745,2745,1831
20240110,120400,1799886850,2730,2745,2745,2730,6189
20240110,120300,1782968620,2750,2750,2750,2740,3758
20240110,120200,1772634150,2750,2750,2750,2750,87
20240110,120100,1772394900,2740,2740,2745,2740,1796
20240110,120000,1767468860,2740,2740,2745,2740,1636
20240110,115900,1762985220,2740,2735,2740,2730,5143
20240110,115800,1748929945,2740,2735,2740,2735,221
20240110,115700,1748324995,2740,2740,2740,2735,1622
20240110,115600,1743882330,2745,2740,2745,2740,95
20240110,115500,1743621985,2745,2740,2745,2740,423
20240110,115400,1742462415,2745,2745,2745,2740,57
20240110,115300,1742306070,2745,2745,2750,2745,247
20240110,115200,1741627845,2745,2750,2755,2740,91
20240110,115100,1741378275,2755,2740,2755,2740,73
20240110,115000,1741177550,2755,2750,2755,2740,1178
20240110,114900,1737938555,2750,2750,2750,2750,41
20240110,114800,1737825805,2750,2750,2750,2740,166
20240110,114700,1737370550,2750,2750,2755,2740,110
20240110,114600,1737068110,2735,2755,2755,2735,1200
20240110,114500,1733768020,2755,2760,2760,2755,265
20240110,114400,1733037195,2760,2760,2760,2760,3
20240110,114300,1733028915,2740,2765,2775,2740,10283
20240110,114200,1704622800,2765,2745,2765,2740,3400
20240110,114100,1695287110,2740,2740,2745,2740,1065
20240110,114000,1692363700,2735,2740,2745,2735,884
20240110,113900,1689941025,2745,2740,2745,2740,2777
20240110,113800,1682320920,2745,2750,2750,2740,7292
20240110,113700,1662338745,2745,2745,2750,2745,252
20240110,113600,1661646710,2750,2745,2750,2745,221
20240110,113500,1661039565,2745,2740,2745,2740,2306
20240110,113400,1654719630,2740,2750,2750,2740,4573
20240110,113300,1642167285,2745,2750,2750,2745,1402
20240110,113200,1638318765,2750,2750,2750,2745,170
20240110,113100,1637851310,2750,2745,2750,2745,1725
20240110,113000,1633112485,2745,2750,2750,2745,856
20240110,112900,1630758760,2750,2745,2750,2745,272
20240110,112800,1630011470,2765,2765,2770,2745,2241
20240110,112700,1623848650,2770,2765,2770,2765,775
20240110,112600,1621704845,2755,2770,2770,2755,4780
20240110,112500,1608523415,2770,2770,2775,2770,736
20240110,112400,1606482195,2770,2760,2770,2760,1021
20240110,112300,1603661070,2755,2755,2755,2755,600
20240110,112200,1602008070,2755,2755,2755,2755,13
20240110,112100,1601972255,2760,2760,2760,2750,1972
20240110,112000,1596546705,2755,2755,2755,2755,60
20240110,111900,1596381405,2755,2760,2760,2755,371
20240110,111800,1595357900,2760,2760,2760,2760,100
20240110,111700,1595081900,2760,2750,2760,2750,637
20240110,111600,1593327190,2755,2750,2755,2750,354
20240110,111500,1592353685,2750,2755,2755,2750,267
20240110,111400,1591619425,2750,2750,2750,2750,556
20240110,111300,1590090425,2750,2750,2750,2750,1329
20240110,111200,1586435675,2750,2755,2755,2750,244
20240110,111100,1585763705,2755,2750,2755,2750,209
20240110,111000,1585188470,2750,2750,2750,2745,2900
20240110,110900,1577213720,2750,2750,2750,2750,301
20240110,110800,1576385970,2750,2755,2755,2750,184
20240110,110700,1575879965,2755,2770,2770,2755,13903
20240110,110600,1537494465,2770,2770,2770,2770,301
20240110,110500,1536660695,2770,2770,2770,2765,125
20240110,110400,1536315055,2765,2760,2770,2760,2398
20240110,110300,1529689430,2765,2765,2765,2765,830
20240110,110200,1527394480,2770,2775,2775,2770,4238
20240110,110100,1515651150,2775,2775,2775,2775,369
20240110,110000,1514627175,2785,2780,2785,2770,1104
20240110,105900,1511568875,2785,2790,2790,2785,990
20240110,105800,1508807770,2790,2780,2790,2775,1011
20240110,105700,1505992655,2780,2770,2780,2770,364
20240110,105600,1504982890,2775,2770,2775,2770,1420
20240110,105500,1501042490,2775,2770,2775,2770,362
20240110,105400,1500039740,2770,2770,2770,2765,206
20240110,105300,1499469130,2760,2765,2770,2760,1390
20240110,105200,1495620615,2765,2760,2765,2760,1269
20240110,105100,1492113155,2765,2760,2765,2760,907
20240110,105000,1489605740,2760,2765,2765,2760,2111
20240110,104900,1483779275,2760,2760,2765,2760,262
20240110,104800,1483056140,2760,2755,2765,2750,2226
20240110,104700,1476913450,2750,2760,2760,2745,3200
20240110,104600,1468107930,2760,2760,2760,2755,200
20240110,104500,1467556115,2760,2765,2765,2760,4070
20240110,104400,1456322765,2765,2755,2765,2755,6429
20240110,104300,1438579680,2760,2755,2760,2755,132
20240110,104200,1438215920,2755,2760,2760,2755,71
20240110,104100,1438020300,2760,2760,2760,2760,1074
20240110,104000,1435056060,2760,2760,2760,2755,2393
20240110,103900,1428453380,2760,2765,2765,2760,437
20240110,103800,1427247245,2765,2765,2765,2765,527
20240110,103700,1425790090,2760,2760,2765,2755,958
20240110,103600,1423148510,2760,2760,2765,2760,2461
20240110,103500,1416347805,2765,2755,2770,2755,1358
20240110,103400,1412603300,2755,2750,2755,2745,5076
20240110,103300,1398646790,2750,2745,2750,2740,2056
20240110,103200,1393003770,2740,2740,2740,2740,2461
20240110,103100,1386260630,2740,2740,2745,2735,2071
20240110,103000,1380586750,2735,2745,2745,2735,2738
20240110,102900,1373082635,2745,2750,2750,2745,726
20240110,102800,1371089760,2745,2745,2750,2740,770
20240110,102700,1368976365,2745,2745,2750,2745,795
20240110,102600,1366793090,2745,2750,2755,2745,808
20240110,102500,1364569130,2755,2740,2755,2740,1076
20240110,102400,1361619100,2740,2740,2740,2730,2853
20240110,102300,1353823220,2740,2740,2740,2735,1109
20240110,102200,1350789195,2745,2740,2745,2735,1068
20240110,102100,1347863840,2745,2745,2745,2745,1017
20240110,102000,1345072175,2745,2745,2755,2745,1991
20240110,101900,1339598860,2745,2725,2745,2725,4366
20240110,101800,1327644565,2740,2735,2740,2725,10292
20240110,101700,1299560410,2745,2745,2750,2735,7527
20240110,101600,1278967780,2740,2750,2755,2740,629
20240110,101500,1277239705,2755,2745,2755,2740,6061
20240110,101400,1260623675,2750,2755,2775,2750,11679
20240110,101300,1228497710,2760,2755,2780,2755,1087
20240110,101200,1225496695,2760,2785,2785,2760,1401
20240110,101100,1221615825,2775,2765,2785,2765,1634
20240110,101000,1217081215,2770,2755,2770,2755,2368
20240110,100900,1210540825,2770,2765,2770,2755,1039
20240110,100800,1207676795,2765,2765,2765,2750,1992
20240110,100700,1202187280,2760,2770,2770,2755,625
20240110,100600,1200464635,2770,2770,2785,2750,4312
20240110,100500,1188537940,2770,2775,2790,2765,3876
20240110,100400,1177814850,2770,2765,2790,2765,6073
20240110,100300,1160991945,2765,2750,2800,2750,8089
20240110,100200,1138569105,2750,2740,2755,2740,4851
20240110,100100,1125274335,2740,2740,2750,2735,2758
20240110,100000,1117724570,2735,2740,2755,2735,6990
20240110,095900,1098581850,2740,2740,2740,2735,3395
20240110,095800,1089280840,2740,2740,2765,2735,3321
20240110,095700,1080156665,2745,2735,2745,2735,3279
20240110,095600,1071184665,2735,2740,2740,2735,5227
20240110,095500,1056871550,2740,2745,2745,2740,5383
20240110,095400,1042122050,2740,2750,2760,2740,7786
20240110,095300,1020728180,2750,2750,2755,2750,2847
20240110,095200,1012894080,2755,2755,2755,2745,4160
20240110,095100,1001466685,2755,2750,2760,2745,7209
20240110,095000,981617625,2755,2765,2770,2750,25271
20240110,094900,911928045,2780,2780,2790,2770,5550
20240110,094800,896537170,2780,2765,2800,2765,5786
20240110,094700,880470335,2765,2770,2770,2765,5580
20240110,094600,865037020,2775,2765,2775,2765,1609
20240110,094500,860581240,2770,2765,2770,2760,4070
20240110,094400,849332920,2765,2765,2765,2760,1740
20240110,094300,844522575,2765,2765,2770,2765,901
20240110,094200,842030910,2765,2770,2770,2765,2412
20240110,094100,835360465,2775,2775,2780,2770,4521
20240110,094000,822817400,2780,2780,2790,2775,2472
20240110,093900,815943650,2775,2790,2800,2775,1471
20240110,093800,811833535,2790,2775,2800,2775,4679
20240110,093700,798837370,2775,2770,2775,2765,3455
20240110,093600,789281045,2770,2760,2770,2760,2815
20240110,093500,781507070,2760,2770,2775,2760,9144
20240110,093400,756225880,2765,2765,2765,2760,1389
20240110,093300,752385625,2765,2770,2770,2765,6998
20240110,093200,733025300,2775,2765,2775,2765,673
20240110,093100,731162535,2775,2770,2775,2765,10131
20240110,093000,703110535,2765,2770,2775,2760,6481
20240110,092900,685197665,2775,2785,2785,2765,21756
20240110,092800,624879840,2780,2780,2810,2780,11939
20240110,092700,591611560,2780,2800,2800,2780,3896
20240110,092600,580757315,2800,2805,2805,2785,1581
20240110,092500,576343770,2800,2790,2800,2790,1009
20240110,092400,573524185,2800,2805,2805,2785,4007
20240110,092300,562329650,2805,2790,2805,2790,2538
20240110,092200,555230560,2790,2780,2790,2780,5246
20240110,092100,540619745,2780,2795,2810,2780,4917
20240110,092000,526906000,2795,2790,2800,2780,4349
20240110,091900,514766905,2785,2785,2785,2775,8956
20240110,091800,489873180,2785,2785,2795,2780,8366
20240110,091700,466569790,2780,2795,2800,2780,7272
20240110,091600,446305005,2795,2805,2805,2790,12269
20240110,091500,411970485,2805,2820,2820,2805,7735
20240110,091400,390226380,2820,2820,2825,2820,3952
20240110,091300,379067755,2820,2820,2825,2810,4766
20240110,091200,365632690,2825,2825,2835,2820,3410
20240110,091100,356014305,2835,2825,2835,2810,14538
20240110,091000,315095815,2840,2830,2850,2825,5103
20240110,090900,300619530,2820,2835,2835,2810,12585
20240110,090800,265154275,2835,2820,2835,2820,5251
20240110,090700,250327240,2825,2845,2850,2810,16292
20240110,090600,204295730,2845,2840,2850,2830,3399
20240110,090500,194627175,2840,2850,2855,2830,5462
20240110,090400,179114850,2845,2860,2860,2840,11089
20240110,090300,147551180,2860,2865,2870,2850,15102
20240110,090200,104422710,2865,2880,2890,2865,6482
20240110,090100,85818130,2860,2930,2930,2855,11776
20240110,090000,51947115,2930,2940,2950,2895,17697