stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204000,7682367075,2600,2600,2600,2600,24785
20240112,203900,7682367075,2600,2600,2600,2600,0
20240112,203800,7682367075,2600,2600,2600,2600,0
20240112,203700,7682367075,2600,2600,2600,2600,0
20240112,203600,7682367075,2600,2600,2600,2600,0
20240112,203500,7682367075,2600,2600,2600,2600,0
20240112,203400,7682367075,2600,2600,2600,2600,0
20240112,203300,7682367075,2600,2600,2600,2600,0
20240112,203200,7682367075,2600,2600,2600,2600,0
20240112,203100,7682367075,2600,2600,2600,2600,0
20240112,203000,7682367075,2600,2600,2600,2600,0
20240112,202900,7682367075,2600,2600,2600,2600,0
20240112,202800,7682367075,2600,2600,2600,2600,0
20240112,202700,7682367075,2600,2600,2600,2600,0
20240112,202600,7682367075,2600,2600,2600,2600,0
20240112,202500,7682367075,2600,2600,2600,2600,0
20240112,202400,7682367075,2600,2600,2600,2600,0
20240112,202300,7682367075,2600,2600,2600,2600,0
20240112,202200,7682367075,2600,2600,2600,2600,0
20240112,202100,7682367075,2600,2600,2600,2600,0
20240112,202000,7682367075,2600,2600,2600,2600,0
20240112,201900,7682367075,2600,2600,2600,2600,0
20240112,201800,7682367075,2600,2600,2600,2600,0
20240112,201700,7682367075,2600,2600,2600,2600,0
20240112,201600,7682367075,2600,2600,2600,2600,0
20240112,201500,7682367075,2600,2600,2600,2600,0
20240112,201400,7682367075,2600,2600,2600,2600,0
20240112,201300,7682367075,2600,2600,2600,2600,0
20240112,201200,7682367075,2600,2600,2600,2600,0
20240112,201100,7682367075,2600,2600,2600,2600,0
20240112,201000,7682367075,2600,2600,2600,2600,24785
20240112,200900,7682367075,2600,2600,2600,2600,0
20240112,200800,7682367075,2600,2600,2600,2600,0
20240112,200700,7682367075,2600,2600,2600,2600,0
20240112,200600,7682367075,2600,2600,2600,2600,0
20240112,200500,7682367075,2600,2600,2600,2600,0
20240112,200400,7682367075,2600,2600,2600,2600,0
20240112,200300,7682367075,2600,2600,2600,2600,0
20240112,200200,7682367075,2600,2600,2600,2600,0
20240112,200100,7682367075,2600,2600,2600,2600,0
20240112,200000,7682367075,2600,2600,2600,2600,0
20240112,195900,7682367075,2600,2600,2600,2600,0
20240112,195800,7682367075,2600,2600,2600,2600,0
20240112,195700,7682367075,2600,2600,2600,2600,0
20240112,195600,7682367075,2600,2600,2600,2600,0
20240112,195500,7682367075,2600,2600,2600,2600,0
20240112,195400,7682367075,2600,2600,2600,2600,0
20240112,195300,7682367075,2600,2600,2600,2600,0
20240112,195200,7682367075,2600,2600,2600,2600,0
20240112,195100,7682367075,2600,2600,2600,2600,0
20240112,195000,7682367075,2600,2600,2600,2600,0
20240112,194900,7682367075,2600,2600,2600,2600,0
20240112,194800,7682367075,2600,2600,2600,2600,0
20240112,194700,7682367075,2600,2600,2600,2600,0
20240112,194600,7682367075,2600,2600,2600,2600,0
20240112,194500,7682367075,2600,2600,2600,2600,0
20240112,194400,7682367075,2600,2600,2600,2600,0
20240112,194300,7682367075,2600,2600,2600,2600,0
20240112,194200,7682367075,2600,2600,2600,2600,0
20240112,194100,7682367075,2600,2600,2600,2600,0
20240112,194000,7682367075,2600,2600,2600,2600,24785
20240112,193900,7682367075,2600,2600,2600,2600,0
20240112,193800,7682367075,2600,2600,2600,2600,0
20240112,193700,7682367075,2600,2600,2600,2600,0
20240112,193600,7682367075,2600,2600,2600,2600,0
20240112,193500,7682367075,2600,2600,2600,2600,0
20240112,193400,7682367075,2600,2600,2600,2600,0
20240112,193300,7682367075,2600,2600,2600,2600,0
20240112,193200,7682367075,2600,2600,2600,2600,0
20240112,193100,7682367075,2600,2600,2600,2600,0
20240112,193000,7682367075,2600,2600,2600,2600,0
20240112,192900,7682367075,2600,2600,2600,2600,0
20240112,192800,7682367075,2600,2600,2600,2600,0
20240112,192700,7682367075,2600,2600,2600,2600,0
20240112,192600,7682367075,2600,2600,2600,2600,0
20240112,192500,7682367075,2600,2600,2600,2600,0
20240112,192400,7682367075,2600,2600,2600,2600,0
20240112,192300,7682367075,2600,2600,2600,2600,0
20240112,192200,7682367075,2600,2600,2600,2600,0
20240112,192100,7682367075,2600,2600,2600,2600,0
20240112,192000,7682367075,2600,2600,2600,2600,0
20240112,191900,7682367075,2600,2600,2600,2600,0
20240112,191800,7682367075,2600,2600,2600,2600,0
20240112,191700,7682367075,2600,2600,2600,2600,0
20240112,191600,7682367075,2600,2600,2600,2600,0
20240112,191500,7682367075,2600,2600,2600,2600,0
20240112,191400,7682367075,2600,2600,2600,2600,0
20240112,191300,7682367075,2600,2600,2600,2600,0
20240112,191200,7682367075,2600,2600,2600,2600,0
20240112,191100,7682367075,2600,2600,2600,2600,0
20240112,191000,7682367075,2600,2600,2600,2600,24785
20240112,190900,7682367075,2600,2600,2600,2600,0
20240112,190800,7682367075,2600,2600,2600,2600,0
20240112,190700,7682367075,2600,2600,2600,2600,0
20240112,190600,7682367075,2600,2600,2600,2600,0
20240112,190500,7682367075,2600,2600,2600,2600,0
20240112,190400,7682367075,2600,2600,2600,2600,0
20240112,190300,7682367075,2600,2600,2600,2600,0
20240112,190200,7682367075,2600,2600,2600,2600,0
20240112,190100,7682367075,2600,2600,2600,2600,0
20240112,190000,7682367075,2600,2600,2600,2600,0
20240112,185900,7682367075,2600,2600,2600,2600,0
20240112,185800,7682367075,2600,2600,2600,2600,0
20240112,185700,7682367075,2600,2600,2600,2600,0
20240112,185600,7682367075,2600,2600,2600,2600,0
20240112,185500,7682367075,2600,2600,2600,2600,0
20240112,185400,7682367075,2600,2600,2600,2600,0
20240112,185300,7682367075,2600,2600,2600,2600,0
20240112,185200,7682367075,2600,2600,2600,2600,0
20240112,185100,7682367075,2600,2600,2600,2600,0
20240112,185000,7682367075,2600,2600,2600,2600,0
20240112,184900,7682367075,2600,2600,2600,2600,0
20240112,184800,7682367075,2600,2600,2600,2600,0
20240112,184700,7682367075,2600,2600,2600,2600,0
20240112,184600,7682367075,2600,2600,2600,2600,0
20240112,184500,7682367075,2600,2600,2600,2600,0
20240112,184400,7682367075,2600,2600,2600,2600,0
20240112,184300,7682367075,2600,2600,2600,2600,0
20240112,184200,7682367075,2600,2600,2600,2600,0
20240112,184100,7682367075,2600,2600,2600,2600,0
20240112,184000,7682367075,2600,2600,2600,2600,24785
20240112,183900,7682367075,2600,2600,2600,2600,0
20240112,183800,7682367075,2600,2600,2600,2600,0
20240112,183700,7682367075,2600,2600,2600,2600,0
20240112,183600,7682367075,2600,2600,2600,2600,0
20240112,183500,7682367075,2600,2600,2600,2600,0
20240112,183400,7682367075,2600,2600,2600,2600,0
20240112,183300,7682367075,2600,2600,2600,2600,0
20240112,183200,7682367075,2600,2600,2600,2600,0
20240112,183100,7682367075,2600,2600,2600,2600,0
20240112,183000,7682367075,2600,2600,2600,2600,0
20240112,182900,7682367075,2600,2600,2600,2600,0
20240112,182800,7682367075,2600,2600,2600,2600,0
20240112,182700,7682367075,2600,2600,2600,2600,0
20240112,182600,7682367075,2600,2600,2600,2600,0
20240112,182500,7682367075,2600,2600,2600,2600,0
20240112,182400,7682367075,2600,2600,2600,2600,0
20240112,182300,7682367075,2600,2600,2600,2600,0
20240112,182200,7682367075,2600,2600,2600,2600,0
20240112,182100,7682367075,2600,2600,2600,2600,0
20240112,182000,7682367075,2600,2600,2600,2600,0
20240112,181900,7682367075,2600,2600,2600,2600,0
20240112,181800,7682367075,2600,2600,2600,2600,0
20240112,181700,7682367075,2600,2600,2600,2600,0
20240112,181600,7682367075,2600,2600,2600,2600,0
20240112,181500,7682367075,2600,2600,2600,2600,0
20240112,181400,7682367075,2600,2600,2600,2600,0
20240112,181300,7682367075,2600,2600,2600,2600,0
20240112,181200,7682367075,2600,2600,2600,2600,0
20240112,181100,7682367075,2600,2600,2600,2600,0
20240112,181000,7682367075,2600,2600,2600,2600,24785
20240112,180900,7682367075,2600,2600,2600,2600,0
20240112,180800,7682367075,2600,2600,2600,2600,0
20240112,180700,7682367075,2600,2600,2600,2600,0
20240112,180600,7682367075,2600,2600,2600,2600,0
20240112,180500,7682367075,2600,2600,2600,2600,0
20240112,180400,7682367075,2600,2600,2600,2600,0
20240112,180300,7682367075,2600,2600,2600,2600,0
20240112,180200,7682367075,2600,2600,2600,2600,0
20240112,180100,7682367075,2600,2600,2600,2600,0
20240112,180000,7682367075,2600,2600,2600,2600,0
20240112,175900,7682367075,2600,2600,2600,2600,0
20240112,175800,7682367075,2600,2600,2600,2600,0
20240112,175700,7682367075,2600,2600,2600,2600,0
20240112,175600,7682367075,2600,2600,2600,2600,0
20240112,175500,7682367075,2600,2600,2600,2600,0
20240112,175400,7682367075,2600,2600,2600,2600,0
20240112,175300,7682367075,2600,2600,2600,2600,0
20240112,175200,7682367075,2600,2600,2600,2600,0
20240112,175100,7682367075,2600,2600,2600,2600,0
20240112,175000,7682367075,2600,2600,2600,2600,0
20240112,174900,7682367075,2600,2600,2600,2600,0
20240112,174800,7682367075,2600,2600,2600,2600,0
20240112,174700,7682367075,2600,2600,2600,2600,0
20240112,174600,7682367075,2600,2600,2600,2600,0
20240112,174500,7682367075,2600,2600,2600,2600,0
20240112,174400,7682367075,2600,2600,2600,2600,0
20240112,174300,7682367075,2600,2600,2600,2600,0
20240112,174200,7682367075,2600,2600,2600,2600,0
20240112,174100,7682367075,2600,2600,2600,2600,0
20240112,174000,7682367075,2600,2600,2600,2600,24785
20240112,173900,7682367075,2600,2600,2600,2600,0
20240112,173800,7682367075,2600,2600,2600,2600,0
20240112,173700,7682367075,2600,2600,2600,2600,0
20240112,173600,7682367075,2600,2600,2600,2600,0
20240112,173500,7682367075,2600,2600,2600,2600,0
20240112,173400,7682367075,2600,2600,2600,2600,0
20240112,173300,7682367075,2600,2600,2600,2600,0
20240112,173200,7682367075,2600,2600,2600,2600,0
20240112,173100,7682367075,2600,2600,2600,2600,0
20240112,173000,7682367075,2600,2600,2600,2600,0
20240112,172900,7682367075,2600,2600,2600,2600,0
20240112,172800,7682367075,2600,2600,2600,2600,0
20240112,172700,7682367075,2600,2600,2600,2600,0
20240112,172600,7682367075,2600,2600,2600,2600,0
20240112,172500,7682367075,2600,2600,2600,2600,0
20240112,172400,7682367075,2600,2600,2600,2600,0
20240112,172300,7682367075,2600,2600,2600,2600,0
20240112,172200,7682367075,2600,2600,2600,2600,0
20240112,172100,7682367075,2600,2600,2600,2600,0
20240112,172000,7682367075,2600,2600,2600,2600,0
20240112,171900,7682367075,2600,2600,2600,2600,0
20240112,171800,7682367075,2600,2600,2600,2600,0
20240112,171700,7682367075,2600,2600,2600,2600,0
20240112,171600,7682367075,2600,2600,2600,2600,0
20240112,171500,7682367075,2600,2600,2600,2600,0
20240112,171400,7682367075,2600,2600,2600,2600,0
20240112,171300,7682367075,2600,2600,2600,2600,0
20240112,171200,7682367075,2600,2600,2600,2600,0
20240112,171100,7682367075,2600,2600,2600,2600,0
20240112,171000,7682367075,2600,2600,2600,2600,24785
20240112,170900,7682367075,2600,2600,2600,2600,0
20240112,170800,7682367075,2600,2600,2600,2600,0
20240112,170700,7682367075,2600,2600,2600,2600,0
20240112,170600,7682367075,2600,2600,2600,2600,0
20240112,170500,7682367075,2600,2600,2600,2600,0
20240112,170400,7682367075,2600,2600,2600,2600,0
20240112,170300,7682367075,2600,2600,2600,2600,0
20240112,170200,7682367075,2600,2600,2600,2600,0
20240112,170100,7682367075,2600,2600,2600,2600,0
20240112,170000,7682367075,2600,2600,2600,2600,0
20240112,165900,7682367075,2600,2600,2600,2600,0
20240112,165800,7682367075,2600,2600,2600,2600,0
20240112,165700,7682367075,2600,2600,2600,2600,0
20240112,165600,7682367075,2600,2600,2600,2600,0
20240112,165500,7682367075,2600,2600,2600,2600,0
20240112,165400,7682367075,2600,2600,2600,2600,0
20240112,165300,7682367075,2600,2600,2600,2600,0
20240112,165200,7682367075,2600,2600,2600,2600,0
20240112,165100,7682367075,2600,2600,2600,2600,0
20240112,165000,7682367075,2600,2600,2600,2600,0
20240112,164900,7682367075,2600,2600,2600,2600,0
20240112,164800,7682367075,2600,2600,2600,2600,0
20240112,164700,7682367075,2600,2600,2600,2600,0
20240112,164600,7682367075,2600,2600,2600,2600,0
20240112,164500,7682367075,2600,2600,2600,2600,0
20240112,164400,7682367075,2600,2600,2600,2600,0
20240112,164300,7682367075,2600,2600,2600,2600,0
20240112,164200,7682367075,2600,2600,2600,2600,0
20240112,164100,7682367075,2600,2600,2600,2600,0
20240112,164000,7682367075,2600,2600,2600,2600,24785
20240112,163900,7682367075,2600,2600,2600,2600,0
20240112,163800,7682367075,2600,2600,2600,2600,0
20240112,163700,7682367075,2600,2600,2600,2600,0
20240112,163600,7682367075,2600,2600,2600,2600,0
20240112,163500,7682367075,2600,2600,2600,2600,0
20240112,163400,7682367075,2600,2600,2600,2600,0
20240112,163300,7682367075,2600,2600,2600,2600,0
20240112,163200,7682367075,2600,2600,2600,2600,0
20240112,163100,7682367075,2600,2600,2600,2600,0
20240112,163000,7682367075,2600,2600,2600,2600,0
20240112,162900,7682367075,2600,2600,2600,2600,0
20240112,162800,7682367075,2600,2600,2600,2600,0
20240112,162700,7682367075,2600,2600,2600,2600,0
20240112,162600,7682367075,2600,2600,2600,2600,0
20240112,162500,7682367075,2600,2600,2600,2600,0
20240112,162400,7682367075,2600,2600,2600,2600,0
20240112,162300,7682367075,2600,2600,2600,2600,0
20240112,162200,7682367075,2600,2600,2600,2600,0
20240112,162100,7682367075,2600,2600,2600,2600,0
20240112,162000,7682367075,2600,2600,2600,2600,0
20240112,161900,7682367075,2600,2600,2600,2600,0
20240112,161800,7682367075,2600,2600,2600,2600,0
20240112,161700,7682367075,2600,2600,2600,2600,0
20240112,161600,7682367075,2600,2600,2600,2600,0
20240112,161500,7682367075,2600,2600,2600,2600,0
20240112,161400,7682367075,2600,2600,2600,2600,0
20240112,161300,7682367075,2600,2600,2600,2600,0
20240112,161200,7682367075,2600,2600,2600,2600,0
20240112,161100,7682367075,2600,2600,2600,2600,0
20240112,161000,7682367075,2600,2600,2600,2600,24785
20240112,160900,7682367075,2600,2600,2600,2600,0
20240112,160800,7682367075,2600,2600,2600,2600,0
20240112,160700,7682367075,2600,2600,2600,2600,0
20240112,160600,7682367075,2600,2600,2600,2600,0
20240112,160500,7682367075,2600,2600,2600,2600,0
20240112,160400,7682367075,2600,2600,2600,2600,0
20240112,160300,7682367075,2600,2600,2600,2600,0
20240112,160200,7682367075,2600,2600,2600,2600,0
20240112,160100,7682367075,2600,2600,2600,2600,0
20240112,160000,7682367075,2600,2600,2600,2600,0
20240112,155900,7682367075,2600,2600,2600,2600,0
20240112,155800,7682367075,2600,2600,2600,2600,0
20240112,155700,7682367075,2600,2600,2600,2600,0
20240112,155600,7682367075,2600,2600,2600,2600,0
20240112,155500,7682367075,2600,2600,2600,2600,0
20240112,155400,7682367075,2600,2600,2600,2600,0
20240112,155300,7682367075,2600,2600,2600,2600,0
20240112,155200,7682367075,2600,2600,2600,2600,0
20240112,155100,7682367075,2600,2600,2600,2600,0
20240112,155000,7682367075,2600,2600,2600,2600,0
20240112,154900,7682367075,2600,2600,2600,2600,0
20240112,154800,7682367075,2600,2600,2600,2600,0
20240112,154700,7682367075,2600,2600,2600,2600,0
20240112,154600,7682367075,2600,2600,2600,2600,0
20240112,154500,7682367075,2600,2600,2600,2600,0
20240112,154400,7682367075,2600,2600,2600,2600,0
20240112,154300,7682367075,2600,2600,2600,2600,0
20240112,154200,7682367075,2600,2600,2600,2600,0
20240112,154100,7682367075,2600,2600,2600,2600,0
20240112,154000,7682367075,2600,2600,2600,2600,24785
20240112,153900,7682367075,2600,2600,2600,2600,0
20240112,153800,7682367075,2600,2600,2600,2600,0
20240112,153700,7682367075,2600,2600,2600,2600,0
20240112,153600,7682367075,2600,2600,2600,2600,0
20240112,153500,7682367075,2600,2600,2600,2600,0
20240112,153400,7682367075,2600,2600,2600,2600,0
20240112,153300,7682367075,2600,2600,2600,2600,0
20240112,153200,7682367075,2600,2600,2600,2600,0
20240112,153100,7682367075,2600,2600,2600,2600,0
20240112,153000,7682367075,2600,2600,2600,2600,24785
20240112,152900,7617926075,2605,2605,2605,2605,0
20240112,152800,7617926075,2605,2605,2605,2605,0
20240112,152700,7617926075,2605,2605,2605,2605,0
20240112,152600,7617926075,2605,2605,2605,2605,0
20240112,152500,7617926075,2605,2605,2605,2605,0
20240112,152400,7617926075,2605,2605,2605,2605,0
20240112,152300,7617926075,2605,2605,2605,2605,0
20240112,152200,7617926075,2605,2605,2605,2605,0
20240112,152100,7617926075,2605,2605,2605,2605,0
20240112,152000,7617926075,2605,2605,2605,2605,0
20240112,151900,7617926075,2605,2605,2605,2595,12720
20240112,151800,7584843785,2605,2610,2620,2600,10708
20240112,151700,7556927845,2620,2610,2625,2610,6254
20240112,151600,7540576325,2615,2630,2630,2610,3528
20240112,151500,7531349430,2615,2635,2635,2615,6087
20240112,151400,7515387495,2635,2630,2635,2615,4341
20240112,151300,7503991010,2610,2620,2645,2605,20634
20240112,151200,7449970820,2620,2620,2620,2620,0
20240112,151100,7449970820,2620,2630,2630,2620,4051
20240112,151000,7439335055,2630,2655,2655,2630,17975
20240112,150900,7391775835,2655,2685,2690,2655,6381
20240112,150800,7374743035,2690,2700,2705,2690,6091
20240112,150700,7358338935,2705,2695,2715,2695,81
20240112,150600,7358119660,2720,2725,2725,2695,18770
20240112,150500,7307334830,2720,2720,2725,2720,1208
20240112,150400,7304047470,2720,2725,2725,2720,725
20240112,150300,7302075315,2725,2725,2725,2720,1314
20240112,150200,7298496125,2720,2725,2725,2715,4749
20240112,150100,7285579245,2725,2725,2730,2725,1678
20240112,150000,7281006585,2725,2725,2730,2725,329
20240112,145900,7280109845,2730,2725,2730,2725,633
20240112,145800,7278384790,2730,2725,2730,2725,1683
20240112,145700,7273798610,2725,2730,2735,2725,15522
20240112,145600,7231457370,2740,2750,2750,2730,1793
20240112,145500,7226551540,2740,2735,2750,2735,2209
20240112,145400,7220509880,2750,2735,2750,2735,252
20240112,145300,7219820640,2740,2740,2750,2740,1387
20240112,145200,7216020250,2750,2750,2750,2750,9
20240112,145100,7215995500,2755,2740,2755,2740,223
20240112,145000,7215384345,2740,2740,2740,2740,100
20240112,144900,7215110345,2755,2755,2755,2740,23
20240112,144800,7215047100,2760,2750,2760,2750,610
20240112,144700,7213366000,2760,2755,2760,2730,15740
20240112,144600,7170217935,2760,2760,2760,2760,12
20240112,144500,7170184815,2750,2755,2760,2750,1703
20240112,144400,7165493820,2755,2750,2755,2750,4620
20240112,144300,7152781290,2750,2750,2755,2750,2672
20240112,144200,7145433280,2750,2755,2755,2750,1185
20240112,144100,7142172680,2755,2755,2755,2755,753
20240112,144000,7140098165,2750,2755,2755,2750,2256
20240112,143900,7133893255,2755,2755,2760,2755,4693
20240112,143800,7120963265,2760,2760,2760,2760,500
20240112,143700,7119583265,2760,2760,2760,2760,345
20240112,143600,7118631065,2765,2770,2775,2765,12245
20240112,143500,7084759475,2775,2770,2775,2770,531
20240112,143400,7083288585,2775,2770,2775,2770,203
20240112,143300,7082726025,2770,2770,2770,2765,4407
20240112,143200,7070534035,2770,2765,2770,2765,81
20240112,143100,7070310000,2765,2760,2765,2760,1001
20240112,143000,7067543705,2760,2755,2765,2755,61
20240112,142900,7067375585,2755,2750,2755,2750,1959
20240112,142800,7061988330,2745,2740,2750,2740,314
20240112,142700,7061126825,2740,2740,2740,2740,758
20240112,142600,7059049905,2740,2735,2740,2735,576
20240112,142500,7057472860,2735,2735,2740,2735,2329
20240112,142400,7051100200,2740,2745,2745,2740,5958
20240112,142300,7034775075,2740,2740,2745,2740,6497
20240112,142200,7016973215,2745,2750,2750,2745,1571
20240112,142100,7012660330,2750,2760,2760,2750,2266
20240112,142000,7006426365,2765,2765,2765,2765,400
20240112,141900,7005320365,2765,2760,2765,2750,881
20240112,141800,7002897045,2760,2765,2765,2760,66
20240112,141700,7002714870,2765,2765,2765,2760,345
20240112,141600,7001760955,2765,2760,2765,2760,1422
20240112,141500,6997833725,2760,2760,2765,2760,158
20240112,141400,6997396920,2765,2760,2765,2760,555
20240112,141300,6995864485,2760,2755,2760,2755,67
20240112,141200,6995679895,2755,2770,2770,2750,588
20240112,141100,6994061835,2770,2770,2770,2770,15
20240112,141000,6994020285,2770,2770,2775,2740,11223
20240112,140900,6963165905,2770,2775,2775,2770,6466
20240112,140800,6945245900,2770,2770,2775,2770,779
20240112,140700,6943084195,2775,2770,2775,2770,596
20240112,140600,6941433240,2775,2775,2775,2770,3749
20240112,140500,6931031005,2775,2770,2775,2770,9
20240112,140400,6931006070,2770,2770,2775,2770,650
20240112,140300,6929205560,2770,2775,2775,2770,1651
20240112,140200,6924624325,2770,2770,2775,2770,882
20240112,140100,6922181180,2775,2775,2775,2770,119
20240112,140000,6921851455,2775,2770,2775,2770,3485
20240112,135900,6912198000,2770,2750,2770,2750,439
20240112,135800,6910989990,2770,2745,2770,2745,1639
20240112,135700,6906481340,2770,2750,2770,2745,2283
20240112,135600,6900212680,2745,2745,2760,2745,1232
20240112,135500,6896830690,2750,2765,2765,2750,3958
20240112,135400,6885920660,2765,2770,2770,2765,1268
20240112,135300,6882414400,2775,2775,2775,2775,20
20240112,135200,6882358900,2775,2765,2775,2765,311
20240112,135100,6881497425,2770,2770,2770,2760,165
20240112,135000,6881041725,2760,2770,2770,2760,2580
20240112,134900,6873895545,2770,2775,2775,2770,1260
20240112,134800,6870399415,2775,2780,2780,2775,6068
20240112,134700,6853555665,2780,2775,2780,2760,6533
20240112,134600,6835475425,2780,2765,2780,2760,3859
20240112,134500,6824790845,2770,2770,2775,2760,8176
20240112,134400,6802134450,2765,2755,2770,2755,9074
20240112,134300,6777084090,2760,2755,2760,2750,3814
20240112,134200,6766558775,2750,2745,2755,2740,2440
20240112,134100,6759852825,2745,2740,2745,2740,9295
20240112,134000,6734348105,2740,2740,2745,2740,23
20240112,133900,6734285075,2745,2745,2745,2740,1333
20240112,133800,6730632640,2745,2745,2750,2745,3506
20240112,133700,6721003415,2745,2750,2750,2745,1689
20240112,133600,6716367090,2745,2745,2750,2740,3403
20240112,133500,6707040845,2745,2745,2745,2740,4098
20240112,133400,6695800045,2750,2750,2750,2745,2051
20240112,133300,6690161425,2755,2755,2755,2755,215
20240112,133200,6689569100,2760,2760,2760,2755,81
20240112,133100,6689345790,2760,2755,2760,2755,77
20240112,133000,6689133645,2760,2755,2760,2755,6
20240112,132900,6689117105,2755,2755,2755,2755,921
20240112,132800,6686579750,2755,2745,2755,2745,1503
20240112,132700,6682441155,2750,2755,2755,2745,1346
20240112,132600,6678746165,2745,2745,2755,2745,107
20240112,132500,6678452290,2755,2755,2755,2745,1390
20240112,132400,6674625640,2750,2750,2755,2750,644
20240112,132300,6672854635,2755,2750,2755,2750,166
20240112,132200,6672398125,2755,2755,2755,2745,1233
20240112,132100,6669013510,2755,2755,2755,2745,650
20240112,132000,6667222900,2745,2750,2750,2745,1927
20240112,131900,6661928260,2755,2750,2755,2750,1699
20240112,131800,6657256005,2750,2745,2750,2745,349
20240112,131700,6656296305,2750,2745,2750,2745,82
20240112,131600,6656071210,2750,2750,2750,2750,500
20240112,131500,6654696210,2750,2745,2750,2745,653
20240112,131400,6652903710,2750,2750,2750,2750,110
20240112,131300,6652601210,2750,2750,2750,2750,20
20240112,131200,6652546210,2750,2750,2750,2745,666
20240112,131100,6650714755,2750,2755,2755,2750,442
20240112,131000,6649498330,2755,2755,2765,2750,419
20240112,130900,6648345275,2765,2755,2765,2755,349
20240112,130800,6647382180,2760,2755,2760,2755,601
20240112,130700,6645726420,2755,2755,2755,2755,52
20240112,130600,6645583160,2755,2755,2755,2750,902
20240112,130500,6643098750,2755,2745,2755,2740,3578
20240112,130400,6633285925,2750,2750,2750,2750,205
20240112,130300,6632722175,2745,2755,2755,2745,45
20240112,130200,6632598540,2755,2755,2755,2740,1201
20240112,130100,6629301300,2755,2755,2755,2755,1108
20240112,130000,6626248760,2745,2750,2755,2745,420
20240112,125900,6625094245,2755,2755,2755,2755,301
20240112,125800,6624264990,2750,2755,2755,2750,832
20240112,125700,6621976985,2745,2745,2755,2745,349
20240112,125600,6621018850,2765,2765,2765,2765,104
20240112,125500,6620731290,2765,2760,2765,2760,1401
20240112,125400,6616861675,2760,2750,2760,2750,1100
20240112,125300,6613826075,2750,2750,2750,2750,758
20240112,125200,6611741575,2760,2760,2760,2755,32
20240112,125100,6611653400,2760,2760,2760,2760,52
20240112,125000,6611509880,2750,2760,2760,2750,680
20240112,124900,6609637750,2765,2760,2765,2750,768
20240112,124800,6607519295,2760,2750,2760,2750,1275
20240112,124700,6604012460,2750,2750,2750,2750,125
20240112,124600,6603668710,2750,2745,2750,2740,2311
20240112,124500,6597327620,2740,2745,2745,2740,444
20240112,124400,6596111050,2745,2745,2750,2745,1953
20240112,124300,6590750015,2745,2745,2745,2745,501
20240112,124200,6589374770,2745,2750,2750,2745,101
20240112,124100,6589097520,2750,2745,2750,2740,113
20240112,124000,6588787530,2745,2745,2745,2745,189
20240112,123900,6588268725,2750,2750,2750,2740,1470
20240112,123800,6584234205,2750,2750,2750,2750,1008
20240112,123700,6581462205,2750,2745,2750,2740,1193
20240112,123600,6578192415,2745,2745,2745,2740,72
20240112,123500,6577994790,2740,2745,2745,2735,2713
20240112,123400,6570561910,2745,2745,2745,2745,25
20240112,123300,6570493285,2745,2735,2745,2735,1145
20240112,123200,6567361685,2735,2740,2740,2735,2200
20240112,123100,6561341635,2740,2745,2745,2740,6030
20240112,123000,6544796880,2745,2750,2750,2740,1744
20240112,122900,6540016815,2750,2745,2750,2740,568
20240112,122800,6538457860,2745,2740,2745,2740,205
20240112,122700,6537896155,2745,2750,2750,2735,1840
20240112,122600,6532853615,2755,2755,2755,2745,4
20240112,122500,6532842615,2745,2745,2755,2740,1687
20240112,122400,6528214875,2745,2745,2755,2740,505
20240112,122300,6526829930,2745,2745,2755,2740,1254
20240112,122200,6523384980,2730,2745,2745,2730,6377
20240112,122100,6505946305,2745,2765,2765,2740,2697
20240112,122000,6498543795,2765,2770,2770,2750,5763
20240112,121900,6482664215,2780,2780,2780,2775,1032
20240112,121800,6479800270,2780,2785,2785,2780,2215
20240112,121700,6473642110,2785,2785,2785,2785,69
20240112,121600,6473449945,2785,2785,2785,2780,93
20240112,121500,6473191285,2785,2780,2785,2780,2884
20240112,121400,6465173730,2780,2770,2780,2760,4168
20240112,121300,6453629060,2780,2770,2780,2770,1148
20240112,121200,6450448080,2770,2765,2770,2765,255
20240112,121100,6449743000,2765,2770,2770,2765,2
20240112,121000,6449737465,2770,2745,2770,2745,1351
20240112,120900,6446019425,2745,2760,2760,2745,1617
20240112,120800,6441571095,2765,2770,2785,2765,2067
20240112,120700,6435853250,2785,2775,2785,2770,202
20240112,120600,6435293620,2790,2790,2790,2790,348
20240112,120500,6434322700,2790,2795,2795,2790,1323
20240112,120400,6430624965,2790,2790,2790,2790,1276
20240112,120300,6427064925,2765,2795,2795,2765,957
20240112,120200,6424409220,2795,2770,2795,2770,284
20240112,120100,6423618335,2785,2790,2790,2765,2453
20240112,120000,6416784640,2765,2775,2795,2765,1619
20240112,115900,6412270035,2780,2780,2785,2760,286
20240112,115800,6411475125,2785,2785,2785,2780,1100
20240112,115700,6408412155,2780,2765,2785,2765,1607
20240112,115600,6403948995,2760,2760,2760,2760,1143
20240112,115500,6400794315,2760,2750,2760,2750,502
20240112,115400,6399413795,2760,2760,2760,2750,191
20240112,115300,6398887485,2760,2760,2760,2745,1540
20240112,115200,6394653165,2760,2765,2765,2760,72
20240112,115100,6394454435,2745,2760,2765,2745,1551
20240112,115000,6390176920,2765,2760,2765,2745,344
20240112,114900,6389232350,2765,2765,2765,2765,100
20240112,114800,6388955850,2765,2770,2770,2740,617
20240112,114700,6387262090,2770,2765,2770,2740,4170
20240112,114600,6375795565,2765,2770,2770,2750,4080
20240112,114500,6364525625,2770,2775,2780,2765,6411
20240112,114400,6346742750,2770,2755,2785,2750,8381
20240112,114300,6323506930,2750,2740,2755,2740,4425
20240112,114200,6311346755,2745,2745,2755,2735,6344
20240112,114100,6293942055,2740,2745,2745,2740,937
20240112,114000,6291374665,2750,2745,2750,2735,4811
20240112,113900,6278207380,2750,2750,2750,2745,188
20240112,113800,6277690570,2740,2750,2750,2740,2987
20240112,113700,6269488975,2750,2745,2750,2745,501
20240112,113600,6268113225,2750,2750,2750,2750,1014
20240112,113500,6265324725,2750,2755,2755,2750,2348
20240112,113400,6258867250,2755,2755,2755,2750,11633
20240112,113300,6226821230,2760,2760,2760,2760,0
20240112,113200,6226821230,2760,2755,2765,2755,875
20240112,113100,6224407600,2760,2765,2765,2760,2874
20240112,113000,6216474620,2765,2765,2765,2760,1690
20240112,112900,6211803405,2775,2775,2775,2775,1
20240112,112800,6211800630,2775,2760,2780,2760,1118
20240112,112700,6208713995,2760,2775,2780,2760,271
20240112,112600,6207964855,2780,2785,2785,2770,1885
20240112,112500,6202740405,2770,2775,2785,2770,3115
20240112,112400,6194105630,2775,2775,2775,2775,746
20240112,112300,6192035480,2780,2780,2780,2780,7172
20240112,112200,6172097320,2785,2790,2790,2780,5192
20240112,112100,6157635335,2795,2795,2795,2790,1282
20240112,112000,6154052300,2795,2785,2795,2785,1238
20240112,111900,6150598545,2790,2790,2790,2790,238
20240112,111800,6149934525,2790,2785,2790,2785,1969
20240112,111700,6144446505,2780,2785,2785,2775,1281
20240112,111600,6140887860,2780,2770,2785,2770,1428
20240112,111500,6136922365,2775,2775,2775,2775,906
20240112,111400,6134408215,2775,2770,2775,2770,525
20240112,111300,6132953940,2770,2765,2770,2765,413
20240112,111200,6131810010,2770,2760,2770,2760,750
20240112,111100,6129738880,2760,2770,2770,2760,1839
20240112,111000,6124655795,2765,2770,2775,2765,504
20240112,110900,6123259170,2775,2775,2775,2770,166
20240112,110800,6122798525,2775,2775,2780,2770,640
20240112,110700,6121024860,2785,2785,2790,2775,2595
20240112,110600,6113806595,2785,2790,2795,2785,4781
20240112,110500,6100466555,2795,2795,2800,2795,1753
20240112,110400,6095564800,2800,2790,2800,2790,1513
20240112,110300,6091343190,2795,2790,2795,2790,1147
20240112,110200,6088139575,2795,2795,2795,2790,454
20240112,110100,6086871030,2795,2785,2795,2785,1015
20240112,110000,6084034115,2785,2785,2795,2780,2189
20240112,105900,6077923225,2785,2780,2785,2780,572
20240112,105800,6076330210,2785,2780,2785,2775,519
20240112,105700,6074887315,2775,2770,2780,2765,2297
20240112,105600,6068533570,2770,2790,2790,2770,2037
20240112,105500,6062864850,2790,2780,2790,2780,203
20240112,105400,6062299600,2780,2765,2780,2765,1018
20240112,105300,6059482240,2770,2765,2770,2765,2582
20240112,105200,6052335505,2765,2765,2765,2765,907
20240112,105100,6049827650,2765,2765,2765,2760,1177
20240112,105000,6046573575,2765,2770,2775,2765,3155
20240112,104900,6037845395,2775,2775,2790,2770,759
20240112,104800,6035738565,2775,2775,2780,2775,398
20240112,104700,6034634105,2775,2775,2775,2775,1559
20240112,104600,6030307880,2770,2775,2775,2770,1737
20240112,104500,6025489865,2775,2770,2775,2765,5952
20240112,104400,6008975050,2765,2765,2770,2765,1524
20240112,104300,6004761175,2775,2785,2785,2765,5414
20240112,104200,5989710280,2785,2795,2800,2785,4612
20240112,104100,5976842905,2800,2790,2805,2785,9855
20240112,104000,5949287205,2795,2790,2795,2785,3790
20240112,103900,5938706735,2790,2780,2790,2780,3270
20240112,103800,5929592060,2780,2770,2780,2770,3085
20240112,103700,5921026025,2770,2765,2775,2765,4643
20240112,103600,5908165145,2760,2760,2765,2750,2626
20240112,103500,5900916650,2750,2750,2765,2750,1364
20240112,103400,5897157410,2750,2755,2760,2750,1420
20240112,103300,5893250440,2755,2745,2755,2745,3198
20240112,103200,5884442850,2760,2755,2760,2745,5366
20240112,103100,5869694605,2750,2750,2755,2750,4355
20240112,103000,5857718350,2750,2755,2760,2750,340
20240112,102900,5856781755,2755,2750,2755,2750,1019
20240112,102800,5853975060,2750,2760,2760,2750,1727
20240112,102700,5849225610,2750,2750,2760,2750,1664
20240112,102600,5844648815,2760,2755,2770,2750,10972
20240112,102500,5814370570,2750,2735,2755,2735,2299
20240112,102400,5808060555,2735,2730,2740,2730,2906
20240112,102300,5800124415,2730,2730,2730,2725,5242
20240112,102200,5785826125,2750,2745,2755,2725,2591
20240112,102100,5778732150,2730,2750,2750,2725,4945
20240112,102000,5765238630,2750,2730,2750,2725,3223
20240112,101900,5756424210,2730,2730,2745,2730,2127
20240112,101800,5750611170,2745,2730,2750,2725,5324
20240112,101700,5736081670,2730,2730,2755,2730,6557
20240112,101600,5718164340,2730,2735,2760,2730,9685
20240112,101500,5691652070,2740,2750,2750,2740,7654
20240112,101400,5670652955,2750,2760,2760,2750,5611
20240112,101300,5655203110,2755,2780,2780,2755,1073
20240112,101200,5652241210,2760,2755,2780,2755,3263
20240112,101100,5643233500,2755,2760,2760,2755,4123
20240112,101000,5631862225,2755,2775,2775,2755,2378
20240112,100900,5625294080,2775,2785,2785,2760,2069
20240112,100800,5619544485,2785,2780,2785,2760,3548
20240112,100700,5609691335,2780,2775,2780,2755,2166
20240112,100600,5603682045,2775,2755,2775,2755,6982
20240112,100500,5584445600,2755,2760,2765,2755,6724
20240112,100400,5565903715,2760,2765,2780,2760,5637
20240112,100300,5550329245,2765,2770,2780,2765,4998
20240112,100200,5536489215,2770,2775,2780,2770,599
20240112,100100,5534829075,2780,2760,2785,2760,1504
20240112,100000,5530660595,2760,2755,2765,2755,5363
20240112,095900,5515871245,2755,2765,2765,2755,7803
20240112,095800,5494347185,2765,2765,2780,2755,3312
20240112,095700,5485194880,2755,2765,2770,2745,12624
20240112,095600,5450419625,2770,2795,2795,2765,15739
20240112,095500,5406632540,2795,2790,2800,2785,11436
20240112,095400,5374719645,2785,2780,2800,2775,8026
20240112,095300,5352337820,2795,2750,2795,2745,13499
20240112,095200,5315214395,2745,2765,2770,2745,8626
20240112,095100,5291456610,2765,2780,2780,2765,5710
20240112,095000,5275621520,2775,2775,2795,2770,3748
20240112,094900,5265195240,2775,2780,2800,2760,4276
20240112,094800,5253343100,2785,2805,2810,2785,7880
20240112,094700,5231318210,2800,2760,2800,2760,6806
20240112,094600,5212312840,2780,2750,2780,2745,5105
20240112,094500,5198262195,2750,2760,2760,2735,13241
20240112,094400,5161921560,2755,2805,2810,2745,29477
20240112,094300,5080242945,2810,2790,2810,2775,17392
20240112,094200,5031645990,2795,2765,2805,2755,48354
20240112,094100,4896931850,2760,2745,2765,2730,16601
20240112,094000,4851276810,2745,2725,2745,2725,10283
20240112,093900,4823131455,2725,2735,2740,2710,17609
20240112,093800,4775221495,2735,2710,2745,2710,24243
20240112,093700,4709136690,2710,2735,2735,2710,49066
20240112,093600,4575825360,2745,2800,2805,2725,53190
20240112,093500,4428847445,2795,2765,2810,2730,69110
20240112,093400,4237313955,2755,2860,2865,2740,82027
20240112,093300,4006754945,2865,2895,2900,2860,55102
20240112,093200,3848047290,2895,2895,2910,2880,30306
20240112,093100,3760472330,2885,2900,2910,2850,70443
20240112,093000,3557889565,2900,2950,2960,2810,138746
20240112,092900,3157912085,2950,2980,3020,2950,267422
20240112,092800,2359923120,2970,2910,2980,2905,239985
20240112,092700,1655466785,2925,2925,2925,2925,0
20240112,092600,1655466785,2925,2925,2925,2925,0
20240112,092500,1655466785,2925,2845,2925,2840,76355
20240112,092400,1435226855,2845,2825,2845,2820,25322
20240112,092300,1363454865,2825,2820,2825,2800,17540
20240112,092200,1314184550,2825,2850,2850,2805,42210
20240112,092100,1194657355,2850,2815,2850,2810,68354
20240112,092000,1001233045,2815,2815,2825,2800,79550
20240112,091900,777074750,2815,2785,2815,2775,35950
20240112,091800,676515450,2780,2770,2780,2755,17097
20240112,091700,629144660,2770,2755,2770,2755,24694
20240112,091600,560883480,2755,2725,2755,2720,20021
20240112,091500,505917200,2720,2725,2730,2720,3114
20240112,091400,497441430,2735,2730,2735,2730,3247
20240112,091300,488566390,2730,2730,2735,2710,4929
20240112,091200,475118755,2730,2720,2730,2715,6986
20240112,091100,456097480,2715,2720,2720,2715,9105
20240112,091000,431339815,2715,2700,2715,2700,4506
20240112,090900,419160795,2700,2700,2720,2695,7379
20240112,090800,399241650,2700,2725,2725,2695,2884
20240112,090700,391424540,2725,2690,2725,2690,10970
20240112,090600,361778610,2685,2665,2690,2645,3894
20240112,090500,351359575,2660,2740,2745,2660,12527
20240112,090400,317536705,2745,2750,2750,2730,10862
20240112,090300,287722215,2740,2745,2750,2710,22837
20240112,090200,225135800,2745,2750,2765,2745,50773
20240112,090100,85308720,2760,2690,2760,2675,25280
20240112,090000,16074905,2680,2660,2680,2645,6032