stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204000,2762593260,2425,2425,2425,2425,15208
20240115,203900,2762593260,2425,2425,2425,2425,0
20240115,203800,2762593260,2425,2425,2425,2425,0
20240115,203700,2762593260,2425,2425,2425,2425,0
20240115,203600,2762593260,2425,2425,2425,2425,0
20240115,203500,2762593260,2425,2425,2425,2425,0
20240115,203400,2762593260,2425,2425,2425,2425,0
20240115,203300,2762593260,2425,2425,2425,2425,0
20240115,203200,2762593260,2425,2425,2425,2425,0
20240115,203100,2762593260,2425,2425,2425,2425,0
20240115,203000,2762593260,2425,2425,2425,2425,0
20240115,202900,2762593260,2425,2425,2425,2425,0
20240115,202800,2762593260,2425,2425,2425,2425,0
20240115,202700,2762593260,2425,2425,2425,2425,0
20240115,202600,2762593260,2425,2425,2425,2425,0
20240115,202500,2762593260,2425,2425,2425,2425,0
20240115,202400,2762593260,2425,2425,2425,2425,0
20240115,202300,2762593260,2425,2425,2425,2425,0
20240115,202200,2762593260,2425,2425,2425,2425,0
20240115,202100,2762593260,2425,2425,2425,2425,0
20240115,202000,2762593260,2425,2425,2425,2425,0
20240115,201900,2762593260,2425,2425,2425,2425,0
20240115,201800,2762593260,2425,2425,2425,2425,0
20240115,201700,2762593260,2425,2425,2425,2425,0
20240115,201600,2762593260,2425,2425,2425,2425,0
20240115,201500,2762593260,2425,2425,2425,2425,0
20240115,201400,2762593260,2425,2425,2425,2425,0
20240115,201300,2762593260,2425,2425,2425,2425,0
20240115,201200,2762593260,2425,2425,2425,2425,0
20240115,201100,2762593260,2425,2425,2425,2425,0
20240115,201000,2762593260,2425,2425,2425,2425,15208
20240115,200900,2762593260,2425,2425,2425,2425,0
20240115,200800,2762593260,2425,2425,2425,2425,0
20240115,200700,2762593260,2425,2425,2425,2425,0
20240115,200600,2762593260,2425,2425,2425,2425,0
20240115,200500,2762593260,2425,2425,2425,2425,0
20240115,200400,2762593260,2425,2425,2425,2425,0
20240115,200300,2762593260,2425,2425,2425,2425,0
20240115,200200,2762593260,2425,2425,2425,2425,0
20240115,200100,2762593260,2425,2425,2425,2425,0
20240115,200000,2762593260,2425,2425,2425,2425,0
20240115,195900,2762593260,2425,2425,2425,2425,0
20240115,195800,2762593260,2425,2425,2425,2425,0
20240115,195700,2762593260,2425,2425,2425,2425,0
20240115,195600,2762593260,2425,2425,2425,2425,0
20240115,195500,2762593260,2425,2425,2425,2425,0
20240115,195400,2762593260,2425,2425,2425,2425,0
20240115,195300,2762593260,2425,2425,2425,2425,0
20240115,195200,2762593260,2425,2425,2425,2425,0
20240115,195100,2762593260,2425,2425,2425,2425,0
20240115,195000,2762593260,2425,2425,2425,2425,0
20240115,194900,2762593260,2425,2425,2425,2425,0
20240115,194800,2762593260,2425,2425,2425,2425,0
20240115,194700,2762593260,2425,2425,2425,2425,0
20240115,194600,2762593260,2425,2425,2425,2425,0
20240115,194500,2762593260,2425,2425,2425,2425,0
20240115,194400,2762593260,2425,2425,2425,2425,0
20240115,194300,2762593260,2425,2425,2425,2425,0
20240115,194200,2762593260,2425,2425,2425,2425,0
20240115,194100,2762593260,2425,2425,2425,2425,0
20240115,194000,2762593260,2425,2425,2425,2425,15208
20240115,193900,2762593260,2425,2425,2425,2425,0
20240115,193800,2762593260,2425,2425,2425,2425,0
20240115,193700,2762593260,2425,2425,2425,2425,0
20240115,193600,2762593260,2425,2425,2425,2425,0
20240115,193500,2762593260,2425,2425,2425,2425,0
20240115,193400,2762593260,2425,2425,2425,2425,0
20240115,193300,2762593260,2425,2425,2425,2425,0
20240115,193200,2762593260,2425,2425,2425,2425,0
20240115,193100,2762593260,2425,2425,2425,2425,0
20240115,193000,2762593260,2425,2425,2425,2425,0
20240115,192900,2762593260,2425,2425,2425,2425,0
20240115,192800,2762593260,2425,2425,2425,2425,0
20240115,192700,2762593260,2425,2425,2425,2425,0
20240115,192600,2762593260,2425,2425,2425,2425,0
20240115,192500,2762593260,2425,2425,2425,2425,0
20240115,192400,2762593260,2425,2425,2425,2425,0
20240115,192300,2762593260,2425,2425,2425,2425,0
20240115,192200,2762593260,2425,2425,2425,2425,0
20240115,192100,2762593260,2425,2425,2425,2425,0
20240115,192000,2762593260,2425,2425,2425,2425,0
20240115,191900,2762593260,2425,2425,2425,2425,0
20240115,191800,2762593260,2425,2425,2425,2425,0
20240115,191700,2762593260,2425,2425,2425,2425,0
20240115,191600,2762593260,2425,2425,2425,2425,0
20240115,191500,2762593260,2425,2425,2425,2425,0
20240115,191400,2762593260,2425,2425,2425,2425,0
20240115,191300,2762593260,2425,2425,2425,2425,0
20240115,191200,2762593260,2425,2425,2425,2425,0
20240115,191100,2762593260,2425,2425,2425,2425,0
20240115,191000,2762593260,2425,2425,2425,2425,15208
20240115,190900,2762593260,2425,2425,2425,2425,0
20240115,190800,2762593260,2425,2425,2425,2425,0
20240115,190700,2762593260,2425,2425,2425,2425,0
20240115,190600,2762593260,2425,2425,2425,2425,0
20240115,190500,2762593260,2425,2425,2425,2425,0
20240115,190400,2762593260,2425,2425,2425,2425,0
20240115,190300,2762593260,2425,2425,2425,2425,0
20240115,190200,2762593260,2425,2425,2425,2425,0
20240115,190100,2762593260,2425,2425,2425,2425,0
20240115,190000,2762593260,2425,2425,2425,2425,0
20240115,185900,2762593260,2425,2425,2425,2425,0
20240115,185800,2762593260,2425,2425,2425,2425,0
20240115,185700,2762593260,2425,2425,2425,2425,0
20240115,185600,2762593260,2425,2425,2425,2425,0
20240115,185500,2762593260,2425,2425,2425,2425,0
20240115,185400,2762593260,2425,2425,2425,2425,0
20240115,185300,2762593260,2425,2425,2425,2425,0
20240115,185200,2762593260,2425,2425,2425,2425,0
20240115,185100,2762593260,2425,2425,2425,2425,0
20240115,185000,2762593260,2425,2425,2425,2425,0
20240115,184900,2762593260,2425,2425,2425,2425,0
20240115,184800,2762593260,2425,2425,2425,2425,0
20240115,184700,2762593260,2425,2425,2425,2425,0
20240115,184600,2762593260,2425,2425,2425,2425,0
20240115,184500,2762593260,2425,2425,2425,2425,0
20240115,184400,2762593260,2425,2425,2425,2425,0
20240115,184300,2762593260,2425,2425,2425,2425,0
20240115,184200,2762593260,2425,2425,2425,2425,0
20240115,184100,2762593260,2425,2425,2425,2425,0
20240115,184000,2762593260,2425,2425,2425,2425,15208
20240115,183900,2762593260,2425,2425,2425,2425,0
20240115,183800,2762593260,2425,2425,2425,2425,0
20240115,183700,2762593260,2425,2425,2425,2425,0
20240115,183600,2762593260,2425,2425,2425,2425,0
20240115,183500,2762593260,2425,2425,2425,2425,0
20240115,183400,2762593260,2425,2425,2425,2425,0
20240115,183300,2762593260,2425,2425,2425,2425,0
20240115,183200,2762593260,2425,2425,2425,2425,0
20240115,183100,2762593260,2425,2425,2425,2425,0
20240115,183000,2762593260,2425,2425,2425,2425,0
20240115,182900,2762593260,2425,2425,2425,2425,0
20240115,182800,2762593260,2425,2425,2425,2425,0
20240115,182700,2762593260,2425,2425,2425,2425,0
20240115,182600,2762593260,2425,2425,2425,2425,0
20240115,182500,2762593260,2425,2425,2425,2425,0
20240115,182400,2762593260,2425,2425,2425,2425,0
20240115,182300,2762593260,2425,2425,2425,2425,0
20240115,182200,2762593260,2425,2425,2425,2425,0
20240115,182100,2762593260,2425,2425,2425,2425,0
20240115,182000,2762593260,2425,2425,2425,2425,0
20240115,181900,2762593260,2425,2425,2425,2425,0
20240115,181800,2762593260,2425,2425,2425,2425,0
20240115,181700,2762593260,2425,2425,2425,2425,0
20240115,181600,2762593260,2425,2425,2425,2425,0
20240115,181500,2762593260,2425,2425,2425,2425,0
20240115,181400,2762593260,2425,2425,2425,2425,0
20240115,181300,2762593260,2425,2425,2425,2425,0
20240115,181200,2762593260,2425,2425,2425,2425,0
20240115,181100,2762593260,2425,2425,2425,2425,0
20240115,181000,2762593260,2425,2425,2425,2425,15208
20240115,180900,2762593260,2425,2425,2425,2425,0
20240115,180800,2762593260,2425,2425,2425,2425,0
20240115,180700,2762593260,2425,2425,2425,2425,0
20240115,180600,2762593260,2425,2425,2425,2425,0
20240115,180500,2762593260,2425,2425,2425,2425,0
20240115,180400,2762593260,2425,2425,2425,2425,0
20240115,180300,2762593260,2425,2425,2425,2425,0
20240115,180200,2762593260,2425,2425,2425,2425,0
20240115,180100,2762593260,2425,2425,2425,2425,0
20240115,180000,2762593260,2425,2425,2425,2425,0
20240115,175900,2762593260,2425,2425,2425,2425,0
20240115,175800,2762593260,2425,2425,2425,2425,0
20240115,175700,2762593260,2425,2425,2425,2425,0
20240115,175600,2762593260,2425,2425,2425,2425,0
20240115,175500,2762593260,2425,2425,2425,2425,0
20240115,175400,2762593260,2425,2425,2425,2425,0
20240115,175300,2762593260,2425,2425,2425,2425,0
20240115,175200,2762593260,2425,2425,2425,2425,0
20240115,175100,2762593260,2425,2425,2425,2425,0
20240115,175000,2762593260,2425,2425,2425,2425,0
20240115,174900,2762593260,2425,2425,2425,2425,0
20240115,174800,2762593260,2425,2425,2425,2425,0
20240115,174700,2762593260,2425,2425,2425,2425,0
20240115,174600,2762593260,2425,2425,2425,2425,0
20240115,174500,2762593260,2425,2425,2425,2425,0
20240115,174400,2762593260,2425,2425,2425,2425,0
20240115,174300,2762593260,2425,2425,2425,2425,0
20240115,174200,2762593260,2425,2425,2425,2425,0
20240115,174100,2762593260,2425,2425,2425,2425,0
20240115,174000,2762593260,2425,2425,2425,2425,15208
20240115,173900,2762593260,2425,2425,2425,2425,0
20240115,173800,2762593260,2425,2425,2425,2425,0
20240115,173700,2762593260,2425,2425,2425,2425,0
20240115,173600,2762593260,2425,2425,2425,2425,0
20240115,173500,2762593260,2425,2425,2425,2425,0
20240115,173400,2762593260,2425,2425,2425,2425,0
20240115,173300,2762593260,2425,2425,2425,2425,0
20240115,173200,2762593260,2425,2425,2425,2425,0
20240115,173100,2762593260,2425,2425,2425,2425,0
20240115,173000,2762593260,2425,2425,2425,2425,0
20240115,172900,2762593260,2425,2425,2425,2425,0
20240115,172800,2762593260,2425,2425,2425,2425,0
20240115,172700,2762593260,2425,2425,2425,2425,0
20240115,172600,2762593260,2425,2425,2425,2425,0
20240115,172500,2762593260,2425,2425,2425,2425,0
20240115,172400,2762593260,2425,2425,2425,2425,0
20240115,172300,2762593260,2425,2425,2425,2425,0
20240115,172200,2762593260,2425,2425,2425,2425,0
20240115,172100,2762593260,2425,2425,2425,2425,0
20240115,172000,2762593260,2425,2425,2425,2425,0
20240115,171900,2762593260,2425,2425,2425,2425,0
20240115,171800,2762593260,2425,2425,2425,2425,0
20240115,171700,2762593260,2425,2425,2425,2425,0
20240115,171600,2762593260,2425,2425,2425,2425,0
20240115,171500,2762593260,2425,2425,2425,2425,0
20240115,171400,2762593260,2425,2425,2425,2425,0
20240115,171300,2762593260,2425,2425,2425,2425,0
20240115,171200,2762593260,2425,2425,2425,2425,0
20240115,171100,2762593260,2425,2425,2425,2425,0
20240115,171000,2762593260,2425,2425,2425,2425,15208
20240115,170900,2762593260,2425,2425,2425,2425,0
20240115,170800,2762593260,2425,2425,2425,2425,0
20240115,170700,2762593260,2425,2425,2425,2425,0
20240115,170600,2762593260,2425,2425,2425,2425,0
20240115,170500,2762593260,2425,2425,2425,2425,0
20240115,170400,2762593260,2425,2425,2425,2425,0
20240115,170300,2762593260,2425,2425,2425,2425,0
20240115,170200,2762593260,2425,2425,2425,2425,0
20240115,170100,2762593260,2425,2425,2425,2425,0
20240115,170000,2762593260,2425,2425,2425,2425,0
20240115,165900,2762593260,2425,2425,2425,2425,0
20240115,165800,2762593260,2425,2425,2425,2425,0
20240115,165700,2762593260,2425,2425,2425,2425,0
20240115,165600,2762593260,2425,2425,2425,2425,0
20240115,165500,2762593260,2425,2425,2425,2425,0
20240115,165400,2762593260,2425,2425,2425,2425,0
20240115,165300,2762593260,2425,2425,2425,2425,0
20240115,165200,2762593260,2425,2425,2425,2425,0
20240115,165100,2762593260,2425,2425,2425,2425,0
20240115,165000,2762593260,2425,2425,2425,2425,0
20240115,164900,2762593260,2425,2425,2425,2425,0
20240115,164800,2762593260,2425,2425,2425,2425,0
20240115,164700,2762593260,2425,2425,2425,2425,0
20240115,164600,2762593260,2425,2425,2425,2425,0
20240115,164500,2762593260,2425,2425,2425,2425,0
20240115,164400,2762593260,2425,2425,2425,2425,0
20240115,164300,2762593260,2425,2425,2425,2425,0
20240115,164200,2762593260,2425,2425,2425,2425,0
20240115,164100,2762593260,2425,2425,2425,2425,0
20240115,164000,2762593260,2425,2425,2425,2425,15208
20240115,163900,2762593260,2425,2425,2425,2425,0
20240115,163800,2762593260,2425,2425,2425,2425,0
20240115,163700,2762593260,2425,2425,2425,2425,0
20240115,163600,2762593260,2425,2425,2425,2425,0
20240115,163500,2762593260,2425,2425,2425,2425,0
20240115,163400,2762593260,2425,2425,2425,2425,0
20240115,163300,2762593260,2425,2425,2425,2425,0
20240115,163200,2762593260,2425,2425,2425,2425,0
20240115,163100,2762593260,2425,2425,2425,2425,0
20240115,163000,2762593260,2425,2425,2425,2425,0
20240115,162900,2762593260,2425,2425,2425,2425,0
20240115,162800,2762593260,2425,2425,2425,2425,0
20240115,162700,2762593260,2425,2425,2425,2425,0
20240115,162600,2762593260,2425,2425,2425,2425,0
20240115,162500,2762593260,2425,2425,2425,2425,0
20240115,162400,2762593260,2425,2425,2425,2425,0
20240115,162300,2762593260,2425,2425,2425,2425,0
20240115,162200,2762593260,2425,2425,2425,2425,0
20240115,162100,2762593260,2425,2425,2425,2425,0
20240115,162000,2762593260,2425,2425,2425,2425,0
20240115,161900,2762593260,2425,2425,2425,2425,0
20240115,161800,2762593260,2425,2425,2425,2425,0
20240115,161700,2762593260,2425,2425,2425,2425,0
20240115,161600,2762593260,2425,2425,2425,2425,0
20240115,161500,2762593260,2425,2425,2425,2425,0
20240115,161400,2762593260,2425,2425,2425,2425,0
20240115,161300,2762593260,2425,2425,2425,2425,0
20240115,161200,2762593260,2425,2425,2425,2425,0
20240115,161100,2762593260,2425,2425,2425,2425,0
20240115,161000,2762593260,2425,2425,2425,2425,15208
20240115,160900,2762593260,2425,2425,2425,2425,0
20240115,160800,2762593260,2425,2425,2425,2425,0
20240115,160700,2762593260,2425,2425,2425,2425,0
20240115,160600,2762593260,2425,2425,2425,2425,0
20240115,160500,2762593260,2425,2425,2425,2425,0
20240115,160400,2762593260,2425,2425,2425,2425,0
20240115,160300,2762593260,2425,2425,2425,2425,0
20240115,160200,2762593260,2425,2425,2425,2425,0
20240115,160100,2762593260,2425,2425,2425,2425,0
20240115,160000,2762593260,2425,2425,2425,2425,0
20240115,155900,2762593260,2425,2425,2425,2425,0
20240115,155800,2762593260,2425,2425,2425,2425,0
20240115,155700,2762593260,2425,2425,2425,2425,0
20240115,155600,2762593260,2425,2425,2425,2425,0
20240115,155500,2762593260,2425,2425,2425,2425,0
20240115,155400,2762593260,2425,2425,2425,2425,0
20240115,155300,2762593260,2425,2425,2425,2425,0
20240115,155200,2762593260,2425,2425,2425,2425,0
20240115,155100,2762593260,2425,2425,2425,2425,0
20240115,155000,2762593260,2425,2425,2425,2425,0
20240115,154900,2762593260,2425,2425,2425,2425,0
20240115,154800,2762593260,2425,2425,2425,2425,0
20240115,154700,2762593260,2425,2425,2425,2425,0
20240115,154600,2762593260,2425,2425,2425,2425,0
20240115,154500,2762593260,2425,2425,2425,2425,0
20240115,154400,2762593260,2425,2425,2425,2425,0
20240115,154300,2762593260,2425,2425,2425,2425,0
20240115,154200,2762593260,2425,2425,2425,2425,0
20240115,154100,2762593260,2425,2425,2425,2425,0
20240115,154000,2762593260,2425,2425,2425,2425,15208
20240115,153900,2762593260,2425,2425,2425,2425,0
20240115,153800,2762593260,2425,2425,2425,2425,0
20240115,153700,2762593260,2425,2425,2425,2425,0
20240115,153600,2762593260,2425,2425,2425,2425,0
20240115,153500,2762593260,2425,2425,2425,2425,0
20240115,153400,2762593260,2425,2425,2425,2425,0
20240115,153300,2762593260,2425,2425,2425,2425,0
20240115,153200,2762593260,2425,2425,2425,2425,0
20240115,153100,2762593260,2425,2425,2425,2425,0
20240115,153000,2762593260,2425,2425,2425,2425,15208
20240115,152900,2725713860,2420,2420,2420,2420,0
20240115,152800,2725713860,2420,2420,2420,2420,0
20240115,152700,2725713860,2420,2420,2420,2420,0
20240115,152600,2725713860,2420,2420,2420,2420,0
20240115,152500,2725713860,2420,2420,2420,2420,0
20240115,152400,2725713860,2420,2420,2420,2420,0
20240115,152300,2725713860,2420,2420,2420,2420,0
20240115,152200,2725713860,2420,2420,2420,2420,0
20240115,152100,2725713860,2420,2420,2420,2420,0
20240115,152000,2725713860,2420,2420,2420,2420,0
20240115,151900,2725713860,2420,2400,2425,2400,3393
20240115,151800,2717513905,2400,2395,2400,2395,4399
20240115,151700,2706961755,2400,2400,2400,2400,2934
20240115,151600,2699920155,2400,2395,2400,2395,2345
20240115,151500,2694301105,2400,2400,2400,2395,3879
20240115,151400,2684999125,2395,2425,2425,2395,2688
20240115,151300,2678542040,2425,2410,2425,2410,3272
20240115,151200,2670625515,2410,2400,2410,2395,4078
20240115,151100,2660846595,2395,2390,2400,2390,850
20240115,151000,2658809645,2390,2400,2400,2390,2321
20240115,150900,2653250180,2400,2400,2400,2400,1608
20240115,150800,2649390980,2400,2400,2400,2395,2093
20240115,150700,2644372920,2400,2400,2400,2395,2264
20240115,150600,2638942315,2395,2400,2400,2395,3665
20240115,150500,2630147860,2400,2410,2415,2390,11392
20240115,150400,2602859250,2415,2400,2415,2400,2257
20240115,150300,2597415170,2400,2390,2400,2390,3194
20240115,150200,2589763910,2390,2380,2390,2380,2219
20240115,150100,2584474595,2380,2385,2385,2370,1544
20240115,150000,2580807300,2380,2375,2385,2375,3651
20240115,145900,2572127285,2375,2370,2375,2360,2278
20240115,145800,2566722910,2360,2345,2370,2345,8597
20240115,145700,2546505765,2345,2375,2380,2335,27951
20240115,145600,2480759420,2380,2380,2380,2375,1980
20240115,145500,2476048065,2375,2385,2385,2375,12184
20240115,145400,2447055235,2390,2390,2390,2385,2441
20240115,145300,2441224735,2390,2390,2390,2385,250
20240115,145200,2440628375,2390,2385,2390,2380,2167
20240115,145100,2435455180,2390,2390,2390,2385,1432
20240115,145000,2432037715,2390,2390,2390,2385,8527
20240115,144900,2411677420,2395,2400,2400,2395,1005
20240115,144800,2409270435,2395,2395,2400,2395,3256
20240115,144700,2401472300,2395,2395,2400,2395,237
20240115,144600,2400904590,2395,2390,2400,2390,5873
20240115,144500,2386861630,2395,2390,2395,2390,1347
20240115,144400,2383636380,2390,2395,2395,2390,1393
20240115,144300,2380307015,2395,2390,2395,2390,566
20240115,144200,2378952445,2395,2390,2395,2390,587
20240115,144100,2377549105,2390,2395,2395,2385,5870
20240115,144000,2363519985,2395,2395,2400,2390,6347
20240115,143900,2348318170,2400,2400,2400,2395,757
20240115,143800,2346502370,2400,2395,2400,2395,7133
20240115,143700,2329418810,2400,2400,2400,2395,962
20240115,143600,2327110035,2400,2400,2400,2390,6668
20240115,143500,2311150290,2390,2400,2405,2390,3071
20240115,143400,2303789965,2400,2400,2410,2400,762
20240115,143300,2301961145,2400,2410,2410,2400,1096
20240115,143200,2299329275,2405,2420,2420,2405,4591
20240115,143100,2288273145,2420,2420,2420,2415,559
20240115,143000,2286920370,2420,2415,2420,2410,3387
20240115,142900,2278740515,2415,2400,2415,2400,11963
20240115,142800,2250004800,2400,2390,2400,2390,738
20240115,142700,2248238550,2385,2385,2390,2385,4555
20240115,142600,2237356355,2385,2390,2390,2375,12647
20240115,142500,2207251430,2385,2395,2395,2385,9964
20240115,142400,2183455370,2390,2395,2415,2390,5369
20240115,142300,2170552020,2400,2405,2415,2400,10862
20240115,142200,2144482455,2400,2410,2410,2400,13161
20240115,142100,2112850195,2410,2405,2410,2405,4205
20240115,142000,2102721180,2405,2420,2420,2405,12371
20240115,141900,2072908560,2420,2415,2420,2415,4483
20240115,141800,2062081520,2415,2415,2415,2415,0
20240115,141700,2062081520,2415,2420,2420,2415,1176
20240115,141600,2059240970,2420,2415,2420,2415,5407
20240115,141500,2046182780,2415,2425,2425,2415,2645
20240115,141400,2039785450,2425,2420,2425,2420,1374
20240115,141300,2036460155,2420,2430,2430,2420,4572
20240115,141200,2025390110,2430,2430,2430,2425,1449
20240115,141100,2021870810,2430,2430,2435,2430,1540
20240115,141000,2018123480,2430,2430,2435,2430,2114
20240115,140900,2012983200,2430,2430,2435,2430,5439
20240115,140800,1999746255,2435,2445,2445,2430,11355
20240115,140700,1972107210,2445,2445,2445,2435,2573
20240115,140600,1965831840,2445,2440,2445,2440,726
20240115,140500,1964058245,2445,2445,2445,2430,1587
20240115,140400,1960197155,2445,2435,2450,2430,2140
20240115,140300,1954986220,2435,2435,2450,2430,2283
20240115,140200,1949431585,2435,2450,2450,2430,9333
20240115,140100,1926656640,2450,2455,2455,2450,20141
20240115,140000,1877282195,2460,2465,2465,2460,1194
20240115,135900,1874343665,2480,2470,2480,2460,1401
20240115,135800,1870894720,2480,2475,2480,2475,301
20240115,135700,1870149685,2475,2470,2475,2470,210
20240115,135600,1869630870,2470,2475,2475,2470,427
20240115,135500,1868575665,2475,2465,2475,2450,1620
20240115,135400,1864576810,2480,2480,2480,2480,584
20240115,135300,1863128490,2450,2455,2480,2450,10818
20240115,135200,1836597720,2455,2450,2460,2450,1488
20240115,135100,1832949260,2460,2465,2465,2450,8471
20240115,135000,1812159080,2465,2465,2470,2460,4105
20240115,134900,1802042125,2470,2490,2490,2465,18827
20240115,134800,1755349325,2490,2495,2495,2490,41
20240115,134700,1755247210,2495,2485,2495,2485,3966
20240115,134600,1745391680,2485,2495,2495,2485,5103
20240115,134500,1732686440,2495,2495,2500,2495,2213
20240115,134400,1727164070,2500,2500,2500,2495,2364
20240115,134300,1721263375,2500,2505,2505,2500,2351
20240115,134200,1715382720,2515,2515,2515,2515,0
20240115,134100,1715382720,2515,2505,2515,2500,3329
20240115,134000,1707060180,2500,2510,2510,2500,2001
20240115,133900,1702050745,2510,2510,2510,2510,961
20240115,133800,1699638635,2505,2505,2505,2500,323
20240115,133700,1698830520,2505,2505,2505,2505,492
20240115,133600,1697598060,2505,2510,2510,2505,98
20240115,133500,1697352560,2505,2510,2510,2505,1350
20240115,133400,1693970500,2510,2510,2510,2510,21
20240115,133300,1693917790,2510,2510,2510,2510,109
20240115,133200,1693644200,2510,2505,2510,2505,355
20240115,133100,1692754915,2500,2505,2505,2500,101
20240115,133000,1692501915,2500,2505,2505,2500,693
20240115,132900,1690767525,2510,2510,2510,2510,22
20240115,132800,1690712305,2510,2510,2510,2510,314
20240115,132700,1689924165,2510,2515,2515,2500,410
20240115,132600,1688899050,2500,2515,2515,2500,4933
20240115,132500,1676529390,2515,2515,2515,2515,23
20240115,132400,1676471545,2515,2510,2515,2510,229
20240115,132300,1675895790,2510,2510,2510,2510,133
20240115,132200,1675561960,2505,2510,2510,2505,165
20240115,132100,1675148510,2515,2505,2515,2505,199
20240115,132000,1674648115,2505,2510,2515,2505,1321
20240115,131900,1671335165,2510,2510,2510,2510,204
20240115,131800,1670823125,2510,2520,2520,2510,221
20240115,131700,1670267885,2510,2515,2515,2510,123
20240115,131600,1669958650,2510,2525,2545,2510,4303
20240115,131500,1659137130,2525,2535,2545,2525,869
20240115,131400,1656937170,2525,2545,2550,2520,1508
20240115,131300,1653120760,2535,2535,2560,2530,2885
20240115,131200,1645789445,2545,2545,2545,2535,407
20240115,131100,1644755410,2535,2545,2545,2530,1495
20240115,131000,1640953385,2555,2530,2560,2520,2220
20240115,130900,1635313895,2525,2505,2530,2505,2684
20240115,130800,1628570725,2510,2510,2530,2505,7713
20240115,130700,1609209610,2510,2510,2510,2505,4051
20240115,130600,1599059105,2510,2510,2510,2505,308
20240115,130500,1598287055,2510,2505,2510,2505,406
20240115,130400,1597268370,2510,2510,2520,2510,1638
20240115,130300,1593156880,2510,2525,2525,2510,7206
20240115,130200,1575037595,2525,2525,2525,2525,55
20240115,130100,1574898720,2520,2520,2520,2520,100
20240115,130000,1574646720,2520,2520,2520,2520,2541
20240115,125900,1568243400,2520,2520,2520,2520,113
20240115,125800,1567958640,2520,2525,2525,2520,4895
20240115,125700,1555618705,2530,2530,2530,2530,1
20240115,125600,1555616175,2525,2530,2530,2525,416
20240115,125500,1554565720,2530,2525,2530,2525,141
20240115,125400,1554209640,2530,2525,2530,2525,1761
20240115,125300,1549763060,2530,2530,2530,2530,320
20240115,125200,1548953460,2530,2535,2535,2530,600
20240115,125100,1547434700,2530,2530,2530,2530,0
20240115,125000,1547434700,2530,2530,2530,2530,1
20240115,124900,1547432170,2540,2540,2540,2540,0
20240115,124800,1547432170,2540,2540,2540,2540,0
20240115,124700,1547432170,2540,2540,2540,2540,37
20240115,124600,1547338190,2540,2530,2540,2530,1330
20240115,124500,1543960040,2530,2530,2530,2530,22
20240115,124400,1543904380,2530,2530,2530,2530,2908
20240115,124300,1536547140,2530,2535,2535,2530,1445
20240115,124200,1532889065,2535,2535,2535,2535,364
20240115,124100,1531966325,2535,2535,2535,2535,0
20240115,124000,1531966325,2535,2535,2535,2535,704
20240115,123900,1530181685,2540,2540,2540,2535,1033
20240115,123800,1527559595,2540,2545,2545,2540,603
20240115,123700,1526027730,2545,2545,2545,2545,603
20240115,123600,1524493095,2545,2545,2545,2545,79
20240115,123500,1524292040,2540,2540,2540,2540,0
20240115,123400,1524292040,2540,2540,2540,2540,91
20240115,123300,1524060900,2535,2535,2535,2535,50
20240115,123200,1523934150,2535,2535,2535,2530,177
20240115,123100,1523486305,2530,2535,2535,2530,1361
20240115,123000,1520040845,2535,2550,2550,2535,51
20240115,122900,1519911545,2530,2545,2545,2530,1331
20240115,122800,1516539435,2550,2565,2565,2550,641
20240115,122700,1514903785,2565,2565,2565,2565,0
20240115,122600,1514903785,2565,2565,2565,2565,3
20240115,122500,1514896090,2565,2565,2565,2565,1
20240115,122400,1514893525,2565,2565,2565,2560,205
20240115,122300,1514368625,2555,2565,2565,2555,1995
20240115,122200,1509260885,2565,2570,2570,2565,5
20240115,122100,1509248050,2560,2570,2570,2560,174
20240115,122000,1508802525,2575,2575,2575,2575,2
20240115,121900,1508797375,2580,2580,2580,2580,0
20240115,121800,1508797375,2580,2580,2580,2560,1045
20240115,121700,1506119780,2575,2580,2580,2575,806
20240115,121600,1504040495,2580,2560,2580,2560,5139
20240115,121500,1490787995,2570,2560,2570,2550,478
20240115,121400,1489565295,2550,2550,2550,2550,905
20240115,121300,1487257545,2550,2540,2550,2530,860
20240115,121200,1485075140,2550,2540,2550,2540,126
20240115,121100,1484755010,2540,2540,2540,2540,528
20240115,121000,1483413890,2540,2550,2550,2540,606
20240115,120900,1481874580,2550,2550,2555,2550,1099
20240115,120800,1479071630,2535,2535,2535,2535,0
20240115,120700,1479071630,2535,2535,2535,2535,0
20240115,120600,1479071630,2535,2535,2535,2530,261
20240115,120500,1478410250,2530,2535,2550,2530,1046
20240115,120400,1475751585,2530,2535,2535,2530,97
20240115,120300,1475505705,2535,2535,2535,2535,99
20240115,120200,1475254740,2525,2530,2530,2525,595
20240115,120100,1473750690,2530,2520,2530,2520,1884
20240115,120000,1469001535,2520,2520,2520,2520,8
20240115,115900,1468981375,2520,2520,2520,2520,1832
20240115,115800,1464364735,2520,2530,2530,2520,1604
20240115,115700,1460322130,2520,2520,2520,2515,685
20240115,115600,1458597090,2520,2520,2525,2520,2322
20240115,115500,1452745600,2520,2525,2525,2520,1034
20240115,115400,1450134940,2525,2525,2525,2520,6810
20240115,115300,1432943050,2525,2530,2530,2525,5637
20240115,115200,1418688320,2530,2535,2535,2530,1864
20240115,115100,1413966210,2535,2540,2540,2535,1345
20240115,115000,1410556585,2540,2545,2545,2540,8504
20240115,114900,1388953795,2550,2550,2550,2550,1483
20240115,114800,1385172145,2550,2560,2560,2550,3179
20240115,114700,1377059650,2560,2565,2570,2560,668
20240115,114600,1375348855,2570,2570,2570,2570,13
20240115,114500,1375315445,2570,2570,2570,2570,11
20240115,114400,1375287175,2570,2570,2570,2555,5270
20240115,114300,1361781300,2575,2575,2575,2570,1190
20240115,114200,1358722915,2570,2570,2570,2570,308
20240115,114100,1357931355,2570,2575,2580,2570,1137
20240115,114000,1355005980,2575,2570,2575,2570,342
20240115,113900,1354125830,2570,2575,2575,2570,1035
20240115,113800,1351465705,2580,2580,2580,2580,2
20240115,113700,1351460545,2575,2575,2575,2575,722
20240115,113600,1349601395,2575,2570,2575,2570,379
20240115,113500,1348626910,2570,2575,2575,2570,66
20240115,113400,1348457190,2575,2575,2575,2570,360
20240115,113300,1347530195,2575,2575,2575,2575,158
20240115,113200,1347123345,2570,2570,2570,2570,419
20240115,113100,1346046515,2570,2575,2575,2570,163
20240115,113000,1345627600,2575,2580,2580,2575,1656
20240115,112900,1341363340,2580,2580,2580,2580,323
20240115,112800,1340530000,2580,2580,2580,2580,913
20240115,112700,1338174460,2585,2585,2585,2585,205
20240115,112600,1337644535,2590,2580,2590,2580,4
20240115,112500,1337634195,2580,2580,2580,2580,538
20240115,112400,1336246155,2575,2575,2575,2575,490
20240115,112300,1334984405,2580,2580,2580,2580,600
20240115,112200,1333436405,2575,2575,2575,2575,77
20240115,112100,1333238130,2575,2575,2580,2575,3246
20240115,112000,1324879610,2590,2580,2590,2575,650
20240115,111900,1323198260,2575,2575,2575,2575,76
20240115,111800,1323002560,2575,2575,2575,2575,340
20240115,111700,1322127060,2580,2580,2580,2580,5
20240115,111600,1322114160,2590,2590,2590,2570,1460
20240115,111500,1318354740,2590,2590,2590,2590,124
20240115,111400,1318033580,2590,2590,2590,2590,0
20240115,111300,1318033580,2590,2590,2590,2590,17
20240115,111200,1317989550,2590,2590,2590,2590,23
20240115,111100,1317929980,2565,2565,2565,2565,38
20240115,111000,1317832510,2560,2600,2600,2560,4422
20240115,110900,1306430640,2600,2605,2605,2600,8
20240115,110800,1306409815,2610,2610,2610,2605,192
20240115,110700,1305908790,2610,2600,2615,2600,6149
20240115,110600,1289854835,2600,2610,2610,2600,2292
20240115,110500,1283895425,2610,2610,2610,2600,2088
20240115,110400,1278456490,2610,2600,2610,2590,7312
20240115,110300,1259439235,2595,2590,2610,2585,9993
20240115,110200,1233431190,2585,2580,2590,2580,2178
20240115,110100,1227797515,2585,2570,2585,2565,4017
20240115,110000,1217468930,2565,2560,2570,2555,1085
20240115,105900,1214685445,2570,2570,2570,2560,478
20240115,105800,1213458145,2560,2560,2570,2550,1925
20240115,105700,1208539745,2560,2555,2560,2555,790
20240115,105600,1206518570,2560,2565,2565,2560,1518
20240115,105500,1202631490,2560,2560,2560,2560,2591
20240115,105400,1195998530,2570,2570,2570,2570,29
20240115,105300,1195924000,2570,2560,2570,2555,222
20240115,105200,1195354035,2560,2560,2560,2560,670
20240115,105100,1193638835,2560,2570,2570,2560,550
20240115,105000,1192230335,2570,2570,2570,2570,2
20240115,104900,1192225195,2570,2570,2570,2570,860
20240115,104800,1190014995,2560,2560,2560,2560,190
20240115,104700,1189528595,2560,2570,2570,2560,3597
20240115,104600,1180320005,2570,2560,2570,2560,205
20240115,104500,1179794645,2560,2570,2570,2560,552
20240115,104400,1178381515,2560,2565,2565,2560,10180
20240115,104300,1152320700,2560,2565,2565,2560,1285
20240115,104200,1149024765,2570,2575,2575,2570,1390
20240115,104100,1145452215,2575,2575,2575,2575,2
20240115,104000,1145447065,2575,2570,2575,2570,1084
20240115,103900,1142660685,2570,2570,2575,2570,3242
20240115,103800,1134327985,2575,2575,2575,2570,498
20240115,103700,1133047360,2570,2565,2575,2565,1032
20240115,103600,1130395165,2565,2575,2575,2565,1149
20240115,103500,1127438985,2575,2575,2575,2565,325
20240115,103400,1126605160,2575,2565,2580,2565,811
20240115,103300,1124523685,2580,2580,2580,2560,303
20240115,103200,1123743945,2580,2555,2585,2550,1668
20240115,103100,1119479830,2555,2560,2560,2555,533
20240115,103000,1118116275,2560,2565,2570,2555,946
20240115,102900,1115690930,2570,2575,2575,2570,1722
20240115,102800,1111260400,2575,2580,2585,2575,1492
20240115,102700,1107410305,2585,2585,2585,2585,1605
20240115,102600,1103261380,2585,2575,2590,2570,6833
20240115,102500,1085643355,2590,2595,2595,2570,3637
20240115,102400,1076253100,2595,2580,2600,2570,12124
20240115,102300,1044831030,2570,2560,2580,2555,4348
20240115,102200,1033695600,2555,2555,2560,2555,1526
20240115,102100,1029790480,2560,2555,2560,2545,1177
20240115,102000,1026782490,2545,2545,2545,2545,1326
20240115,101900,1023407820,2540,2550,2550,2540,6005
20240115,101800,1008141955,2545,2540,2545,2540,1438
20240115,101700,1004482390,2540,2550,2550,2540,3149
20240115,101600,996461715,2545,2555,2555,2545,4177
20240115,101500,985809760,2555,2560,2560,2550,1124
20240115,101400,982938785,2545,2545,2565,2545,2207
20240115,101300,977321810,2545,2545,2545,2545,259
20240115,101200,976662655,2545,2565,2570,2540,4176
20240115,101100,966011925,2570,2600,2600,2565,1775
20240115,101000,961434740,2595,2595,2595,2595,1516
20240115,100900,957500720,2600,2590,2600,2580,1843
20240115,100800,952741270,2600,2575,2610,2570,2226
20240115,100700,946965290,2580,2555,2580,2555,1266
20240115,100600,943713205,2565,2575,2580,2545,7931
20240115,100500,923342325,2580,2550,2595,2540,5609
20240115,100400,908912060,2540,2535,2555,2535,1326
20240115,100300,905538970,2555,2525,2555,2525,1843
20240115,100200,900882585,2525,2515,2525,2515,2318
20240115,100100,895041615,2510,2515,2515,2510,1981
20240115,100000,890068655,2515,2515,2515,2510,145
20240115,095900,889704345,2510,2520,2520,2510,5988
20240115,095800,874647810,2525,2520,2525,2520,9
20240115,095700,874625100,2525,2525,2525,2515,1647
20240115,095600,870475140,2520,2510,2520,2510,1614
20240115,095500,866414625,2505,2505,2505,2500,1276
20240115,095400,863222245,2500,2505,2505,2500,6174
20240115,095300,847762885,2505,2510,2510,2505,541
20240115,095200,846406925,2510,2520,2520,2510,11367
20240115,095100,817852005,2515,2515,2525,2515,2240
20240115,095000,812210990,2515,2515,2515,2510,3717
20240115,094900,802868235,2515,2515,2515,2510,6481
20240115,094800,786595480,2515,2525,2525,2510,3587
20240115,094700,777590350,2525,2520,2530,2510,1570
20240115,094600,773636065,2525,2510,2525,2510,536
20240115,094500,772288665,2505,2520,2525,2505,4658
20240115,094400,760588615,2520,2510,2520,2505,4446
20240115,094300,749437195,2515,2520,2520,2500,3757
20240115,094200,740029465,2530,2535,2535,2530,568
20240115,094100,738591815,2535,2515,2535,2500,2440
20240115,094000,732451730,2505,2550,2550,2505,5517
20240115,093900,718510250,2545,2540,2545,2540,1141
20240115,093800,715609405,2535,2585,2585,2535,4811
20240115,093700,703346375,2585,2590,2590,2580,1240
20240115,093600,700142150,2595,2610,2615,2580,5335
20240115,093500,686330905,2615,2600,2615,2600,2685
20240115,093400,679325240,2600,2600,2615,2600,386
20240115,093300,678321315,2615,2610,2615,2605,1966
20240115,093200,673192510,2610,2610,2610,2605,1754
20240115,093100,668618165,2605,2600,2610,2600,197
20240115,093000,668104730,2610,2610,2610,2595,1598
20240115,092900,663938945,2610,2610,2610,2595,3068
20240115,092800,655943955,2610,2605,2610,2605,13252
20240115,092700,621366345,2610,2600,2610,2600,3034
20240115,092600,613477670,2600,2595,2600,2585,7375
20240115,092500,594386930,2590,2590,2595,2585,3900
20240115,092400,584299835,2590,2585,2590,2580,6019
20240115,092300,568749410,2585,2590,2590,2580,3705
20240115,092200,559175380,2590,2600,2600,2585,5897
20240115,092100,543871175,2600,2630,2630,2575,5681
20240115,092000,529094310,2635,2620,2635,2605,4818
20240115,091900,516494540,2605,2580,2610,2575,7920
20240115,091800,495911575,2570,2520,2580,2515,5120
20240115,091700,482936260,2520,2530,2530,2515,12342
20240115,091600,451793480,2525,2520,2525,2505,3441
20240115,091500,443118355,2520,2510,2520,2510,3132
20240115,091400,435227025,2510,2510,2510,2500,14245
20240115,091300,399598085,2510,2505,2520,2500,5074
20240115,091200,386882795,2505,2495,2505,2480,11627
20240115,091100,357929315,2485,2505,2510,2485,7453
20240115,091000,339379670,2510,2565,2565,2480,30142
20240115,090900,263441725,2565,2595,2595,2565,5173
20240115,090800,250163190,2595,2565,2600,2550,9481
20240115,090700,225782030,2565,2575,2600,2550,8927
20240115,090600,202850695,2570,2595,2600,2560,8932
20240115,090500,179751005,2595,2570,2595,2550,6131
20240115,090400,163996670,2565,2575,2575,2555,18395
20240115,090300,116901345,2585,2620,2635,2560,10469
20240115,090200,89745290,2615,2615,2650,2610,7442
20240115,090100,70234335,2625,2650,2650,2610,12725
20240115,090000,36784545,2655,2680,2680,2650,13302