stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204600,2552203495,2240,2240,2240,2240,2414
20240103,204500,2552203495,2240,2240,2240,2240,0
20240103,204400,2552203495,2240,2240,2240,2240,0
20240103,204300,2552203495,2240,2240,2240,2240,0
20240103,204200,2552203495,2240,2240,2240,2240,0
20240103,204100,2552203495,2240,2240,2240,2240,0
20240103,204000,2552203495,2240,2240,2240,2240,0
20240103,203900,2552203495,2240,2240,2240,2240,0
20240103,203800,2552203495,2240,2240,2240,2240,0
20240103,203700,2552203495,2240,2240,2240,2240,0
20240103,203600,2552203495,2240,2240,2240,2240,0
20240103,203500,2552203495,2240,2240,2240,2240,0
20240103,203400,2552203495,2240,2240,2240,2240,0
20240103,203300,2552203495,2240,2240,2240,2240,0
20240103,203200,2552203495,2240,2240,2240,2240,0
20240103,203100,2552203495,2240,2240,2240,2240,0
20240103,203000,2552203495,2240,2240,2240,2240,0
20240103,202900,2552203495,2240,2240,2240,2240,0
20240103,202800,2552203495,2240,2240,2240,2240,0
20240103,202700,2552203495,2240,2240,2240,2240,0
20240103,202600,2552203495,2240,2240,2240,2240,0
20240103,202500,2552203495,2240,2240,2240,2240,0
20240103,202400,2552203495,2240,2240,2240,2240,0
20240103,202300,2552203495,2240,2240,2240,2240,0
20240103,202200,2552203495,2240,2240,2240,2240,0
20240103,202100,2552203495,2240,2240,2240,2240,0
20240103,202000,2552203495,2240,2240,2240,2240,0
20240103,201900,2552203495,2240,2240,2240,2240,0
20240103,201800,2552203495,2240,2240,2240,2240,0
20240103,201700,2552203495,2240,2240,2240,2240,0
20240103,201600,2552203495,2240,2240,2240,2240,2414
20240103,201500,2552203495,2240,2240,2240,2240,0
20240103,201400,2552203495,2240,2240,2240,2240,0
20240103,201300,2552203495,2240,2240,2240,2240,0
20240103,201200,2552203495,2240,2240,2240,2240,0
20240103,201100,2552203495,2240,2240,2240,2240,0
20240103,201000,2552203495,2240,2240,2240,2240,0
20240103,200900,2552203495,2240,2240,2240,2240,0
20240103,200800,2552203495,2240,2240,2240,2240,0
20240103,200700,2552203495,2240,2240,2240,2240,0
20240103,200600,2552203495,2240,2240,2240,2240,0
20240103,200500,2552203495,2240,2240,2240,2240,0
20240103,200400,2552203495,2240,2240,2240,2240,0
20240103,200300,2552203495,2240,2240,2240,2240,0
20240103,200200,2552203495,2240,2240,2240,2240,0
20240103,200100,2552203495,2240,2240,2240,2240,0
20240103,200000,2552203495,2240,2240,2240,2240,0
20240103,195900,2552203495,2240,2240,2240,2240,0
20240103,195800,2552203495,2240,2240,2240,2240,0
20240103,195700,2552203495,2240,2240,2240,2240,0
20240103,195600,2552203495,2240,2240,2240,2240,0
20240103,195500,2552203495,2240,2240,2240,2240,0
20240103,195400,2552203495,2240,2240,2240,2240,0
20240103,195300,2552203495,2240,2240,2240,2240,0
20240103,195200,2552203495,2240,2240,2240,2240,0
20240103,195100,2552203495,2240,2240,2240,2240,0
20240103,195000,2552203495,2240,2240,2240,2240,0
20240103,194900,2552203495,2240,2240,2240,2240,0
20240103,194800,2552203495,2240,2240,2240,2240,0
20240103,194700,2552203495,2240,2240,2240,2240,0
20240103,194600,2552203495,2240,2240,2240,2240,2414
20240103,194500,2552203495,2240,2240,2240,2240,0
20240103,194400,2552203495,2240,2240,2240,2240,0
20240103,194300,2552203495,2240,2240,2240,2240,0
20240103,194200,2552203495,2240,2240,2240,2240,0
20240103,194100,2552203495,2240,2240,2240,2240,0
20240103,194000,2552203495,2240,2240,2240,2240,0
20240103,193900,2552203495,2240,2240,2240,2240,0
20240103,193800,2552203495,2240,2240,2240,2240,0
20240103,193700,2552203495,2240,2240,2240,2240,0
20240103,193600,2552203495,2240,2240,2240,2240,0
20240103,193500,2552203495,2240,2240,2240,2240,0
20240103,193400,2552203495,2240,2240,2240,2240,0
20240103,193300,2552203495,2240,2240,2240,2240,0
20240103,193200,2552203495,2240,2240,2240,2240,0
20240103,193100,2552203495,2240,2240,2240,2240,0
20240103,193000,2552203495,2240,2240,2240,2240,0
20240103,192900,2552203495,2240,2240,2240,2240,0
20240103,192800,2552203495,2240,2240,2240,2240,0
20240103,192700,2552203495,2240,2240,2240,2240,0
20240103,192600,2552203495,2240,2240,2240,2240,0
20240103,192500,2552203495,2240,2240,2240,2240,0
20240103,192400,2552203495,2240,2240,2240,2240,0
20240103,192300,2552203495,2240,2240,2240,2240,0
20240103,192200,2552203495,2240,2240,2240,2240,0
20240103,192100,2552203495,2240,2240,2240,2240,0
20240103,192000,2552203495,2240,2240,2240,2240,0
20240103,191900,2552203495,2240,2240,2240,2240,0
20240103,191800,2552203495,2240,2240,2240,2240,0
20240103,191700,2552203495,2240,2240,2240,2240,0
20240103,191600,2552203495,2240,2240,2240,2240,2414
20240103,191500,2552203495,2240,2240,2240,2240,0
20240103,191400,2552203495,2240,2240,2240,2240,0
20240103,191300,2552203495,2240,2240,2240,2240,0
20240103,191200,2552203495,2240,2240,2240,2240,0
20240103,191100,2552203495,2240,2240,2240,2240,0
20240103,191000,2552203495,2240,2240,2240,2240,0
20240103,190900,2552203495,2240,2240,2240,2240,0
20240103,190800,2552203495,2240,2240,2240,2240,0
20240103,190700,2552203495,2240,2240,2240,2240,0
20240103,190600,2552203495,2240,2240,2240,2240,0
20240103,190500,2552203495,2240,2240,2240,2240,0
20240103,190400,2552203495,2240,2240,2240,2240,0
20240103,190300,2552203495,2240,2240,2240,2240,0
20240103,190200,2552203495,2240,2240,2240,2240,0
20240103,190100,2552203495,2240,2240,2240,2240,0
20240103,190000,2552203495,2240,2240,2240,2240,0
20240103,185900,2552203495,2240,2240,2240,2240,0
20240103,185800,2552203495,2240,2240,2240,2240,0
20240103,185700,2552203495,2240,2240,2240,2240,0
20240103,185600,2552203495,2240,2240,2240,2240,0
20240103,185500,2552203495,2240,2240,2240,2240,0
20240103,185400,2552203495,2240,2240,2240,2240,0
20240103,185300,2552203495,2240,2240,2240,2240,0
20240103,185200,2552203495,2240,2240,2240,2240,0
20240103,185100,2552203495,2240,2240,2240,2240,0
20240103,185000,2552203495,2240,2240,2240,2240,0
20240103,184900,2552203495,2240,2240,2240,2240,0
20240103,184800,2552203495,2240,2240,2240,2240,0
20240103,184700,2552203495,2240,2240,2240,2240,0
20240103,184600,2552203495,2240,2240,2240,2240,2414
20240103,184500,2552203495,2240,2240,2240,2240,0
20240103,184400,2552203495,2240,2240,2240,2240,0
20240103,184300,2552203495,2240,2240,2240,2240,0
20240103,184200,2552203495,2240,2240,2240,2240,0
20240103,184100,2552203495,2240,2240,2240,2240,0
20240103,184000,2552203495,2240,2240,2240,2240,0
20240103,183900,2552203495,2240,2240,2240,2240,0
20240103,183800,2552203495,2240,2240,2240,2240,0
20240103,183700,2552203495,2240,2240,2240,2240,0
20240103,183600,2552203495,2240,2240,2240,2240,0
20240103,183500,2552203495,2240,2240,2240,2240,0
20240103,183400,2552203495,2240,2240,2240,2240,0
20240103,183300,2552203495,2240,2240,2240,2240,0
20240103,183200,2552203495,2240,2240,2240,2240,0
20240103,183100,2552203495,2240,2240,2240,2240,0
20240103,183000,2552203495,2240,2240,2240,2240,0
20240103,182900,2552203495,2240,2240,2240,2240,0
20240103,182800,2552203495,2240,2240,2240,2240,0
20240103,182700,2552203495,2240,2240,2240,2240,0
20240103,182600,2552203495,2240,2240,2240,2240,0
20240103,182500,2552203495,2240,2240,2240,2240,0
20240103,182400,2552203495,2240,2240,2240,2240,0
20240103,182300,2552203495,2240,2240,2240,2240,0
20240103,182200,2552203495,2240,2240,2240,2240,0
20240103,182100,2552203495,2240,2240,2240,2240,0
20240103,182000,2552203495,2240,2240,2240,2240,0
20240103,181900,2552203495,2240,2240,2240,2240,0
20240103,181800,2552203495,2240,2240,2240,2240,0
20240103,181700,2552203495,2240,2240,2240,2240,0
20240103,181600,2552203495,2240,2240,2240,2240,2414
20240103,181500,2552203495,2240,2240,2240,2240,0
20240103,181400,2552203495,2240,2240,2240,2240,0
20240103,181300,2552203495,2240,2240,2240,2240,0
20240103,181200,2552203495,2240,2240,2240,2240,0
20240103,181100,2552203495,2240,2240,2240,2240,0
20240103,181000,2552203495,2240,2240,2240,2240,0
20240103,180900,2552203495,2240,2240,2240,2240,0
20240103,180800,2552203495,2240,2240,2240,2240,0
20240103,180700,2552203495,2240,2240,2240,2240,0
20240103,180600,2552203495,2240,2240,2240,2240,0
20240103,180500,2552203495,2240,2240,2240,2240,0
20240103,180400,2552203495,2240,2240,2240,2240,0
20240103,180300,2552203495,2240,2240,2240,2240,0
20240103,180200,2552203495,2240,2240,2240,2240,0
20240103,180100,2552203495,2240,2240,2240,2240,0
20240103,180000,2552203495,2240,2240,2240,2240,0
20240103,175900,2552203495,2240,2240,2240,2240,0
20240103,175800,2552203495,2240,2240,2240,2240,0
20240103,175700,2552203495,2240,2240,2240,2240,0
20240103,175600,2552203495,2240,2240,2240,2240,0
20240103,175500,2552203495,2240,2240,2240,2240,0
20240103,175400,2552203495,2240,2240,2240,2240,0
20240103,175300,2552203495,2240,2240,2240,2240,0
20240103,175200,2552203495,2240,2240,2240,2240,0
20240103,175100,2552203495,2240,2240,2240,2240,0
20240103,175000,2552203495,2240,2240,2240,2240,0
20240103,174900,2552203495,2240,2240,2240,2240,0
20240103,174800,2552203495,2240,2240,2240,2240,0
20240103,174700,2552203495,2240,2240,2240,2240,0
20240103,174600,2552203495,2240,2240,2240,2240,2414
20240103,174500,2552203495,2240,2240,2240,2240,0
20240103,174400,2552203495,2240,2240,2240,2240,0
20240103,174300,2552203495,2240,2240,2240,2240,0
20240103,174200,2552203495,2240,2240,2240,2240,0
20240103,174100,2552203495,2240,2240,2240,2240,0
20240103,174000,2552203495,2240,2240,2240,2240,0
20240103,173900,2552203495,2240,2240,2240,2240,0
20240103,173800,2552203495,2240,2240,2240,2240,0
20240103,173700,2552203495,2240,2240,2240,2240,0
20240103,173600,2552203495,2240,2240,2240,2240,0
20240103,173500,2552203495,2240,2240,2240,2240,0
20240103,173400,2552203495,2240,2240,2240,2240,0
20240103,173300,2552203495,2240,2240,2240,2240,0
20240103,173200,2552203495,2240,2240,2240,2240,0
20240103,173100,2552203495,2240,2240,2240,2240,0
20240103,173000,2552203495,2240,2240,2240,2240,0
20240103,172900,2552203495,2240,2240,2240,2240,0
20240103,172800,2552203495,2240,2240,2240,2240,0
20240103,172700,2552203495,2240,2240,2240,2240,0
20240103,172600,2552203495,2240,2240,2240,2240,0
20240103,172500,2552203495,2240,2240,2240,2240,0
20240103,172400,2552203495,2240,2240,2240,2240,0
20240103,172300,2552203495,2240,2240,2240,2240,0
20240103,172200,2552203495,2240,2240,2240,2240,0
20240103,172100,2552203495,2240,2240,2240,2240,0
20240103,172000,2552203495,2240,2240,2240,2240,0
20240103,171900,2552203495,2240,2240,2240,2240,0
20240103,171800,2552203495,2240,2240,2240,2240,0
20240103,171700,2552203495,2240,2240,2240,2240,0
20240103,171600,2552203495,2240,2240,2240,2240,2414
20240103,171500,2552203495,2240,2240,2240,2240,0
20240103,171400,2552203495,2240,2240,2240,2240,0
20240103,171300,2552203495,2240,2240,2240,2240,0
20240103,171200,2552203495,2240,2240,2240,2240,0
20240103,171100,2552203495,2240,2240,2240,2240,0
20240103,171000,2552203495,2240,2240,2240,2240,0
20240103,170900,2552203495,2240,2240,2240,2240,0
20240103,170800,2552203495,2240,2240,2240,2240,0
20240103,170700,2552203495,2240,2240,2240,2240,0
20240103,170600,2552203495,2240,2240,2240,2240,0
20240103,170500,2552203495,2240,2240,2240,2240,0
20240103,170400,2552203495,2240,2240,2240,2240,0
20240103,170300,2552203495,2240,2240,2240,2240,0
20240103,170200,2552203495,2240,2240,2240,2240,0
20240103,170100,2552203495,2240,2240,2240,2240,0
20240103,170000,2552203495,2240,2240,2240,2240,0
20240103,165900,2552203495,2240,2240,2240,2240,0
20240103,165800,2552203495,2240,2240,2240,2240,0
20240103,165700,2552203495,2240,2240,2240,2240,0
20240103,165600,2552203495,2240,2240,2240,2240,0
20240103,165500,2552203495,2240,2240,2240,2240,0
20240103,165400,2552203495,2240,2240,2240,2240,0
20240103,165300,2552203495,2240,2240,2240,2240,0
20240103,165200,2552203495,2240,2240,2240,2240,0
20240103,165100,2552203495,2240,2240,2240,2240,0
20240103,165000,2552203495,2240,2240,2240,2240,0
20240103,164900,2552203495,2240,2240,2240,2240,0
20240103,164800,2552203495,2240,2240,2240,2240,0
20240103,164700,2552203495,2240,2240,2240,2240,0
20240103,164600,2552203495,2240,2240,2240,2240,2414
20240103,164500,2552203495,2240,2240,2240,2240,0
20240103,164400,2552203495,2240,2240,2240,2240,0
20240103,164300,2552203495,2240,2240,2240,2240,0
20240103,164200,2552203495,2240,2240,2240,2240,0
20240103,164100,2552203495,2240,2240,2240,2240,0
20240103,164000,2552203495,2240,2240,2240,2240,0
20240103,163900,2552203495,2240,2240,2240,2240,0
20240103,163800,2552203495,2240,2240,2240,2240,0
20240103,163700,2552203495,2240,2240,2240,2240,0
20240103,163600,2552203495,2240,2240,2240,2240,0
20240103,163500,2552203495,2240,2240,2240,2240,0
20240103,163400,2552203495,2240,2240,2240,2240,0
20240103,163300,2552203495,2240,2240,2240,2240,0
20240103,163200,2552203495,2240,2240,2240,2240,0
20240103,163100,2552203495,2240,2240,2240,2240,0
20240103,163000,2552203495,2240,2240,2240,2240,0
20240103,162900,2552203495,2240,2240,2240,2240,0
20240103,162800,2552203495,2240,2240,2240,2240,0
20240103,162700,2552203495,2240,2240,2240,2240,0
20240103,162600,2552203495,2240,2240,2240,2240,0
20240103,162500,2552203495,2240,2240,2240,2240,0
20240103,162400,2552203495,2240,2240,2240,2240,0
20240103,162300,2552203495,2240,2240,2240,2240,0
20240103,162200,2552203495,2240,2240,2240,2240,0
20240103,162100,2552203495,2240,2240,2240,2240,0
20240103,162000,2552203495,2240,2240,2240,2240,0
20240103,161900,2552203495,2240,2240,2240,2240,0
20240103,161800,2552203495,2240,2240,2240,2240,0
20240103,161700,2552203495,2240,2240,2240,2240,0
20240103,161600,2552203495,2240,2240,2240,2240,2414
20240103,161500,2552203495,2240,2240,2240,2240,0
20240103,161400,2552203495,2240,2240,2240,2240,0
20240103,161300,2552203495,2240,2240,2240,2240,0
20240103,161200,2552203495,2240,2240,2240,2240,0
20240103,161100,2552203495,2240,2240,2240,2240,0
20240103,161000,2552203495,2240,2240,2240,2240,0
20240103,160900,2552203495,2240,2240,2240,2240,0
20240103,160800,2552203495,2240,2240,2240,2240,0
20240103,160700,2552203495,2240,2240,2240,2240,0
20240103,160600,2552203495,2240,2240,2240,2240,0
20240103,160500,2552203495,2240,2240,2240,2240,0
20240103,160400,2552203495,2240,2240,2240,2240,0
20240103,160300,2552203495,2240,2240,2240,2240,0
20240103,160200,2552203495,2240,2240,2240,2240,0
20240103,160100,2552203495,2240,2240,2240,2240,0
20240103,160000,2552203495,2240,2240,2240,2240,0
20240103,155900,2552203495,2240,2240,2240,2240,0
20240103,155800,2552203495,2240,2240,2240,2240,0
20240103,155700,2552203495,2240,2240,2240,2240,0
20240103,155600,2552203495,2240,2240,2240,2240,0
20240103,155500,2552203495,2240,2240,2240,2240,0
20240103,155400,2552203495,2240,2240,2240,2240,0
20240103,155300,2552203495,2240,2240,2240,2240,0
20240103,155200,2552203495,2240,2240,2240,2240,0
20240103,155100,2552203495,2240,2240,2240,2240,0
20240103,155000,2552203495,2240,2240,2240,2240,0
20240103,154900,2552203495,2240,2240,2240,2240,0
20240103,154800,2552203495,2240,2240,2240,2240,0
20240103,154700,2552203495,2240,2240,2240,2240,0
20240103,154600,2552203495,2240,2240,2240,2240,2414
20240103,154500,2552203495,2240,2240,2240,2240,0
20240103,154400,2552203495,2240,2240,2240,2240,0
20240103,154300,2552203495,2240,2240,2240,2240,0
20240103,154200,2552203495,2240,2240,2240,2240,0
20240103,154100,2552203495,2240,2240,2240,2240,0
20240103,154000,2552203495,2240,2240,2240,2240,0
20240103,153900,2552203495,2240,2240,2240,2240,0
20240103,153800,2552203495,2240,2240,2240,2240,0
20240103,153700,2552203495,2240,2240,2240,2240,0
20240103,153600,2552203495,2240,2240,2240,2240,0
20240103,153500,2552203495,2240,2240,2240,2240,0
20240103,153400,2552203495,2240,2240,2240,2240,0
20240103,153300,2552203495,2240,2240,2240,2240,0
20240103,153200,2552203495,2240,2240,2240,2240,0
20240103,153100,2552203495,2240,2240,2240,2240,0
20240103,153000,2552203495,2240,2240,2240,2240,2414
20240103,152900,2546796135,2235,2235,2235,2235,0
20240103,152800,2546796135,2235,2235,2235,2235,0
20240103,152700,2546796135,2235,2235,2235,2235,0
20240103,152600,2546796135,2235,2235,2235,2235,0
20240103,152500,2546796135,2235,2235,2235,2235,0
20240103,152400,2546796135,2235,2235,2235,2235,0
20240103,152300,2546796135,2235,2235,2235,2235,0
20240103,152200,2546796135,2235,2235,2235,2235,0
20240103,152100,2546796135,2235,2235,2235,2235,0
20240103,152000,2546796135,2235,2235,2235,2235,0
20240103,151900,2546796135,2235,2240,2240,2235,1728
20240103,151800,2542929090,2240,2230,2240,2230,1776
20240103,151700,2538959125,2235,2235,2235,2230,2768
20240103,151600,2532777660,2235,2225,2235,2225,194
20240103,151500,2532345275,2225,2230,2230,2225,3400
20240103,151400,2524767775,2230,2240,2240,2230,3254
20240103,151300,2517502870,2235,2235,2235,2235,702
20240103,151200,2515933900,2240,2235,2240,2235,701
20240103,151100,2514367160,2240,2245,2245,2240,445
20240103,151000,2513370355,2240,2240,2240,2240,43
20240103,150900,2513274035,2245,2235,2245,2235,5788
20240103,150800,2500292220,2240,2245,2245,2240,17357
20240103,150700,2461407595,2245,2245,2245,2245,3613
20240103,150600,2453296410,2240,2245,2245,2240,292
20240103,150500,2452641220,2245,2245,2245,2245,294
20240103,150400,2451981190,2250,2250,2250,2250,3591
20240103,150300,2443901440,2250,2240,2250,2240,6253
20240103,150200,2429884410,2230,2230,2230,2230,9882
20240103,150100,2407847550,2225,2225,2225,2225,495
20240103,150000,2406746175,2225,2230,2230,2225,501
20240103,145900,2405631445,2230,2230,2230,2230,21
20240103,145800,2405584615,2225,2230,2230,2225,1199
20240103,145700,2402915860,2230,2230,2230,2230,2000
20240103,145600,2398455860,2225,2230,2230,2220,1809
20240103,145500,2394429855,2230,2240,2240,2230,102
20240103,145400,2394202385,2240,2235,2240,2230,3352
20240103,145300,2386710805,2235,2235,2240,2235,3303
20240103,145200,2379326095,2235,2235,2235,2235,778
20240103,145100,2377587265,2235,2235,2235,2235,1
20240103,145000,2377585030,2235,2230,2235,2230,315
20240103,144900,2376882570,2230,2230,2235,2225,47
20240103,144800,2376777680,2230,2235,2240,2230,11995
20240103,144700,2349943010,2220,2225,2225,2220,53
20240103,144600,2349825095,2225,2225,2225,2225,2261
20240103,144500,2344794370,2235,2225,2235,2225,5493
20240103,144400,2332572415,2235,2225,2235,2225,2244
20240103,144300,2327579505,2235,2235,2235,2235,1002
20240103,144200,2325340035,2235,2235,2240,2235,14
20240103,144100,2325308740,2235,2230,2240,2230,3738
20240103,144000,2316955490,2230,2225,2230,2220,958
20240103,143900,2314828095,2230,2230,2230,2230,2
20240103,143800,2314823635,2230,2230,2230,2230,177
20240103,143700,2314428925,2230,2230,2230,2230,152
20240103,143600,2314089965,2230,2230,2230,2230,0
20240103,143500,2314089965,2230,2235,2235,2230,2004
20240103,143400,2309621040,2230,2230,2230,2230,0
20240103,143300,2309621040,2230,2235,2235,2230,4
20240103,143200,2309612115,2230,2220,2230,2220,2410
20240103,143100,2304256795,2215,2215,2215,2215,2717
20240103,143000,2298238640,2215,2215,2215,2215,500
20240103,142900,2297131140,2205,2215,2215,2205,955
20240103,142800,2295016635,2215,2215,2215,2215,1423
20240103,142700,2291864690,2205,2210,2215,2200,972
20240103,142600,2289718080,2210,2220,2240,2195,28503
20240103,142500,2226933675,2230,2220,2230,2220,1242
20240103,142400,2224167565,2245,2245,2245,2200,20352
20240103,142300,2179097680,2245,2245,2245,2235,60
20240103,142200,2178963480,2245,2240,2245,2235,692
20240103,142100,2177414315,2240,2240,2240,2235,38
20240103,142000,2177329360,2240,2240,2240,2240,5
20240103,141900,2177318160,2250,2235,2250,2230,2820
20240103,141800,2171025095,2245,2250,2250,2235,1192
20240103,141700,2168360825,2250,2250,2250,2250,21
20240103,141600,2168313575,2245,2255,2255,2225,9854
20240103,141500,2146235395,2255,2240,2255,2240,2326
20240103,141400,2141024135,2250,2260,2260,2220,19302
20240103,141300,2097892535,2260,2275,2275,2260,362
20240103,141200,2097074240,2275,2275,2275,2275,1003
20240103,141100,2094792415,2275,2275,2275,2265,96
20240103,141000,2094574475,2275,2270,2275,2265,4127
20240103,140900,2085204025,2260,2260,2260,2260,0
20240103,140800,2085204025,2260,2265,2265,2255,11119
20240103,140700,2060073605,2265,2265,2265,2265,2597
20240103,140600,2054191400,2265,2270,2270,2265,2370
20240103,140500,2048814700,2270,2265,2270,2265,1398
20240103,140400,2045643205,2265,2265,2270,2265,346
20240103,140300,2044859475,2265,2280,2280,2265,1206
20240103,140200,2042116820,2265,2275,2275,2265,24475
20240103,140100,1986654045,2285,2275,2285,2270,9060
20240103,140000,1966041095,2280,2270,2280,2265,559
20240103,135900,1964772345,2270,2270,2270,2260,13532
20240103,135800,1934090310,2270,2295,2295,2270,32606
20240103,135700,1859615775,2300,2285,2305,2285,20295
20240103,135600,1812989295,2285,2310,2310,2280,15147
20240103,135500,1778165330,2310,2295,2325,2295,98675
20240103,135400,1550319540,2295,2290,2295,2280,24176
20240103,135300,1494954160,2290,2285,2290,2275,16630
20240103,135200,1456901875,2285,2285,2290,2285,8614
20240103,135100,1437204905,2285,2270,2285,2270,46817
20240103,135000,1330626110,2270,2255,2270,2250,22820
20240103,134900,1278974935,2260,2260,2270,2260,9278
20240103,134800,1257954945,2265,2260,2270,2250,20958
20240103,134700,1210449795,2260,2255,2260,2255,13146
20240103,134600,1180770565,2255,2250,2255,2250,7757
20240103,134500,1163279035,2240,2250,2255,2240,6100
20240103,134400,1149534505,2245,2240,2245,2240,1859
20240103,134300,1145366710,2245,2260,2260,2245,2633
20240103,134200,1139443535,2245,2245,2260,2245,15789
20240103,134100,1103816730,2240,2245,2250,2240,2507
20240103,134000,1098189045,2240,2245,2245,2240,1827
20240103,133900,1094092935,2240,2240,2240,2240,3132
20240103,133800,1087077255,2245,2240,2245,2240,995
20240103,133700,1084848450,2240,2240,2240,2240,3572
20240103,133600,1076847170,2245,2250,2250,2245,3044
20240103,133500,1070008775,2250,2245,2250,2245,11898
20240103,133400,1043246280,2240,2245,2245,2235,4316
20240103,133300,1033576855,2245,2235,2245,2235,3101
20240103,133200,1026627825,2240,2235,2240,2225,5911
20240103,133100,1013398405,2230,2230,2230,2230,1855
20240103,133000,1009261755,2235,2235,2235,2235,503
20240103,132900,1008137550,2235,2225,2235,2215,6402
20240103,132800,993892590,2230,2215,2230,2215,4278
20240103,132700,984368190,2215,2215,2215,2210,1925
20240103,132600,980104325,2215,2215,2215,2215,1024
20240103,132500,977836165,2230,2230,2230,2225,277
20240103,132400,977218555,2230,2230,2230,2215,7552
20240103,132300,960423600,2230,2215,2230,2210,17267
20240103,132200,922116000,2215,2210,2215,2210,1674
20240103,132100,918410195,2205,2190,2210,2190,44925
20240103,132000,819625995,2185,2185,2185,2180,800
20240103,131900,817880495,2180,2180,2180,2180,45946
20240103,131800,717718215,2185,2185,2185,2185,0
20240103,131700,717718215,2185,2180,2185,2180,11389
20240103,131600,692875465,2170,2170,2170,2170,0
20240103,131500,692875465,2170,2170,2170,2170,0
20240103,131400,692875465,2170,2170,2170,2170,0
20240103,131300,692875465,2170,2170,2170,2170,0
20240103,131200,692875465,2170,2170,2170,2170,3077
20240103,131100,686198375,2175,2175,2175,2175,0
20240103,131000,686198375,2175,2175,2175,2175,731
20240103,130900,684608450,2175,2175,2175,2175,0
20240103,130800,684608450,2175,2175,2175,2175,970
20240103,130700,682498700,2170,2170,2170,2170,301
20240103,130600,681845530,2170,2175,2175,2170,1004
20240103,130500,679662810,2180,2180,2180,2180,0
20240103,130400,679662810,2180,2180,2180,2180,0
20240103,130300,679662810,2180,2180,2180,2180,0
20240103,130200,679662810,2180,2175,2180,2175,2624
20240103,130100,673950470,2170,2170,2170,2170,7
20240103,130000,673935280,2170,2170,2170,2170,0
20240103,125900,673935280,2170,2170,2170,2170,5
20240103,125800,673924430,2175,2175,2175,2175,0
20240103,125700,673924430,2175,2175,2175,2175,0
20240103,125600,673924430,2175,2175,2175,2175,400
20240103,125500,673054430,2175,2175,2175,2175,0
20240103,125400,673054430,2175,2175,2175,2175,147
20240103,125300,672734705,2170,2170,2170,2170,100
20240103,125200,672517705,2170,2170,2170,2170,0
20240103,125100,672517705,2170,2170,2170,2170,579
20240103,125000,671261275,2175,2175,2175,2175,0
20240103,124900,671261275,2175,2175,2175,2175,0
20240103,124800,671261275,2175,2175,2175,2175,0
20240103,124700,671261275,2175,2175,2175,2175,0
20240103,124600,671261275,2175,2175,2175,2175,0
20240103,124500,671261275,2175,2175,2175,2175,460
20240103,124400,670260775,2175,2175,2175,2175,0
20240103,124300,670260775,2175,2175,2175,2175,0
20240103,124200,670260775,2175,2175,2175,2175,290
20240103,124100,669630025,2175,2175,2175,2175,322
20240103,124000,668929675,2175,2175,2175,2175,565
20240103,123900,667700800,2175,2175,2175,2175,0
20240103,123800,667700800,2175,2175,2175,2175,1000
20240103,123700,665525800,2170,2170,2170,2170,30
20240103,123600,665460700,2170,2170,2170,2170,6
20240103,123500,665447680,2170,2170,2170,2170,1387
20240103,123400,662437890,2170,2170,2170,2170,0
20240103,123300,662437890,2170,2170,2170,2170,0
20240103,123200,662437890,2170,2170,2175,2170,387
20240103,123100,661597650,2170,2170,2170,2170,155
20240103,123000,661261300,2170,2170,2170,2170,0
20240103,122900,661261300,2170,2170,2170,2170,881
20240103,122800,659349530,2165,2165,2165,2165,30
20240103,122700,659284580,2165,2165,2165,2165,0
20240103,122600,659284580,2165,2165,2165,2165,0
20240103,122500,659284580,2165,2165,2165,2165,50
20240103,122400,659176330,2165,2170,2170,2165,2905
20240103,122300,652873180,2170,2170,2170,2170,0
20240103,122200,652873180,2170,2170,2170,2170,0
20240103,122100,652873180,2170,2170,2170,2170,0
20240103,122000,652873180,2170,2170,2170,2170,0
20240103,121900,652873180,2170,2170,2170,2170,493
20240103,121800,651803370,2170,2170,2170,2170,605
20240103,121700,650490520,2165,2165,2165,2165,0
20240103,121600,650490520,2165,2165,2165,2165,0
20240103,121500,650490520,2165,2165,2165,2165,140
20240103,121400,650187420,2180,2180,2180,2180,10
20240103,121300,650165620,2180,2180,2180,2180,0
20240103,121200,650165620,2180,2180,2180,2180,14
20240103,121100,650135100,2180,2180,2180,2180,319
20240103,121000,649439680,2180,2180,2180,2180,1
20240103,120900,649437500,2165,2165,2165,2165,200
20240103,120800,649004500,2165,2165,2165,2165,100
20240103,120700,648788000,2170,2170,2170,2170,0
20240103,120600,648788000,2170,2170,2170,2170,1179
20240103,120500,646229570,2170,2170,2170,2170,386
20240103,120400,645391950,2185,2185,2185,2185,0
20240103,120300,645391950,2185,2185,2185,2185,0
20240103,120200,645391950,2185,2185,2185,2185,1
20240103,120100,645389765,2185,2185,2185,2185,1
20240103,120000,645387580,2175,2175,2175,2175,0
20240103,115900,645387580,2175,2175,2175,2175,0
20240103,115800,645387580,2175,2175,2175,2175,2648
20240103,115700,639628180,2175,2175,2175,2175,0
20240103,115600,639628180,2175,2175,2175,2175,0
20240103,115500,639628180,2175,2175,2175,2175,30
20240103,115400,639562930,2170,2170,2170,2170,0
20240103,115300,639562930,2170,2170,2170,2170,0
20240103,115200,639562930,2170,2170,2170,2170,0
20240103,115100,639562930,2170,2170,2170,2170,0
20240103,115000,639562930,2170,2170,2170,2170,0
20240103,114900,639562930,2170,2170,2170,2170,10
20240103,114800,639541230,2170,2170,2170,2170,0
20240103,114700,639541230,2170,2170,2170,2170,530
20240103,114600,638391130,2185,2185,2185,2185,100
20240103,114500,638172630,2170,2170,2170,2170,70
20240103,114400,638020730,2170,2170,2170,2170,0
20240103,114300,638020730,2170,2185,2185,2170,1205
20240103,114200,635405410,2185,2180,2185,2170,198
20240103,114100,634974485,2170,2170,2170,2170,0
20240103,114000,634974485,2170,2170,2170,2170,0
20240103,113900,634974485,2170,2170,2170,2170,0
20240103,113800,634974485,2170,2170,2170,2170,51
20240103,113700,634863815,2185,2185,2185,2185,100
20240103,113600,634645315,2185,2185,2185,2185,0
20240103,113500,634645315,2185,2185,2185,2185,0
20240103,113400,634645315,2185,2180,2185,2180,4587
20240103,113300,624626380,2180,2180,2180,2180,0
20240103,113200,624626380,2180,2175,2180,2175,100
20240103,113100,624408800,2175,2175,2175,2175,100
20240103,113000,624191300,2165,2165,2165,2165,63
20240103,112900,624054905,2175,2175,2175,2175,0
20240103,112800,624054905,2175,2175,2175,2175,0
20240103,112700,624054905,2175,2175,2175,2175,0
20240103,112600,624054905,2175,2170,2175,2170,190
20240103,112500,623642105,2170,2170,2170,2170,100
20240103,112400,623425105,2170,2170,2170,2170,10
20240103,112300,623403405,2170,2170,2170,2170,0
20240103,112200,623403405,2170,2170,2170,2170,145
20240103,112100,623088755,2165,2165,2165,2165,135
20240103,112000,622796480,2165,2165,2165,2165,10
20240103,111900,622774830,2170,2170,2170,2170,0
20240103,111800,622774830,2170,2170,2170,2170,10
20240103,111700,622753130,2170,2170,2170,2170,0
20240103,111600,622753130,2170,2170,2170,2170,1
20240103,111500,622750960,2160,2165,2165,2160,7576
20240103,111400,606368125,2165,2165,2165,2165,300
20240103,111300,605718625,2165,2165,2165,2165,0
20240103,111200,605718625,2165,2170,2170,2165,260
20240103,111100,605154575,2170,2170,2170,2170,472
20240103,111000,604130335,2170,2170,2170,2170,100
20240103,110900,603913335,2180,2180,2180,2180,0
20240103,110800,603913335,2180,2180,2180,2180,4
20240103,110700,603904615,2185,2185,2185,2185,1
20240103,110600,603902430,2185,2185,2185,2185,100
20240103,110500,603683930,2180,2185,2185,2180,21
20240103,110400,603638145,2180,2180,2180,2180,0
20240103,110300,603638145,2180,2180,2180,2180,100
20240103,110200,603420145,2175,2175,2175,2175,400
20240103,110100,602550145,2165,2165,2165,2165,938
20240103,110000,600519375,2165,2165,2165,2165,0
20240103,105900,600519375,2165,2175,2180,2165,1998
20240103,105800,596190600,2175,2175,2175,2175,0
20240103,105700,596190600,2175,2170,2175,2170,600
20240103,105600,594888100,2170,2170,2170,2170,0
20240103,105500,594888100,2170,2170,2170,2170,142
20240103,105400,594579960,2170,2170,2170,2170,1
20240103,105300,594577790,2170,2170,2170,2170,1199
20240103,105200,591975960,2175,2185,2185,2175,6488
20240103,105100,577834420,2185,2185,2185,2185,0
20240103,105000,577834420,2185,2185,2185,2185,0
20240103,104900,577834420,2185,2185,2185,2185,30
20240103,104800,577768870,2185,2170,2185,2170,443
20240103,104700,576801560,2185,2185,2185,2185,300
20240103,104600,576146060,2190,2175,2190,2170,4702
20240103,104500,565917945,2180,2180,2180,2180,4566
20240103,104400,555964065,2190,2190,2190,2190,0
20240103,104300,555964065,2190,2190,2190,2190,256
20240103,104200,555403425,2190,2190,2190,2190,100
20240103,104100,555184425,2185,2185,2185,2185,4148
20240103,104000,546121045,2185,2185,2185,2185,1
20240103,103900,546118860,2185,2185,2185,2185,250
20240103,103800,545572610,2185,2185,2185,2185,5
20240103,103700,545561685,2190,2190,2190,2185,3300
20240103,103600,538335685,2185,2185,2185,2185,0
20240103,103500,538335685,2185,2190,2190,2185,11684
20240103,103400,512749975,2190,2190,2190,2190,500
20240103,103300,511654975,2190,2200,2200,2190,150
20240103,103200,511325475,2190,2200,2200,2190,639
20240103,103100,509922155,2200,2200,2200,2195,6800
20240103,103000,494994655,2195,2190,2200,2190,1115
20240103,102900,492547995,2195,2200,2200,2190,4957
20240103,102800,481681585,2195,2195,2195,2195,50
20240103,102700,481571835,2200,2195,2200,2190,2903
20240103,102600,475200240,2190,2195,2195,2190,1059
20240103,102500,472876235,2195,2195,2195,2195,2404
20240103,102400,467599455,2195,2195,2195,2195,57
20240103,102300,467474340,2190,2195,2195,2190,101
20240103,102200,467253145,2195,2195,2195,2195,0
20240103,102100,467253145,2195,2195,2195,2195,864
20240103,102000,465356665,2195,2195,2195,2195,364
20240103,101900,464557685,2195,2195,2200,2195,16161
20240103,101800,429084275,2195,2190,2195,2185,7729
20240103,101700,412154745,2190,2185,2190,2185,47
20240103,101600,412051820,2190,2180,2190,2180,11629
20240103,101500,386685825,2180,2170,2180,2170,17130
20240103,101400,349422525,2170,2170,2170,2170,1
20240103,101300,349420355,2165,2165,2165,2165,0
20240103,101200,349420355,2165,2170,2170,2165,3901
20240103,101100,340969685,2165,2165,2165,2160,547
20240103,101000,339785820,2165,2165,2165,2165,1109
20240103,100900,337384835,2165,2170,2170,2165,515
20240103,100800,336267360,2170,2165,2170,2165,668
20240103,100700,334819805,2175,2175,2175,2165,14057
20240103,100600,304336730,2175,2175,2175,2175,0
20240103,100500,304336730,2175,2175,2175,2175,202
20240103,100400,303897380,2170,2170,2170,2170,0
20240103,100300,303897380,2170,2170,2170,2170,300
20240103,100200,303246380,2170,2170,2175,2170,657
20240103,100100,301819910,2170,2175,2175,2170,8035
20240103,100000,284352890,2180,2180,2180,2180,277
20240103,095900,283749030,2180,2180,2180,2180,0
20240103,095800,283749030,2180,2175,2180,2175,4
20240103,095700,283740315,2180,2180,2180,2180,1300
20240103,095600,280906315,2180,2180,2180,2180,37
20240103,095500,280825655,2175,2175,2175,2175,30
20240103,095400,280760405,2180,2175,2180,2175,4285
20240103,095300,271439650,2175,2175,2175,2175,10010
20240103,095200,249667900,2175,2170,2175,2170,10
20240103,095100,249646180,2170,2175,2175,2170,1239
20240103,095000,246957490,2170,2170,2170,2170,1596
20240103,094900,243494170,2170,2170,2170,2170,10
20240103,094800,243472470,2170,2165,2170,2165,2003
20240103,094700,239135960,2165,2160,2165,2160,426
20240103,094600,238215525,2165,2160,2165,2160,746
20240103,094500,236602665,2160,2160,2160,2160,52
20240103,094400,236490345,2160,2160,2160,2155,1014
20240103,094300,234300120,2160,2160,2160,2160,40
20240103,094200,234213720,2160,2160,2160,2160,5265
20240103,094100,222841320,2165,2160,2165,2160,274
20240103,094000,222248430,2165,2170,2170,2165,13
20240103,093900,222220225,2160,2170,2175,2160,7276
20240103,093800,206503710,2175,2175,2175,2160,1719
20240103,093700,202785015,2165,2165,2165,2165,1004
20240103,093600,200611355,2165,2175,2175,2165,3209
20240103,093500,193663765,2170,2175,2175,2170,17
20240103,093400,193626840,2170,2165,2175,2165,5129
20240103,093300,182507530,2165,2155,2165,2155,411
20240103,093200,181620305,2155,2155,2155,2155,1000
20240103,093100,179465305,2150,2155,2155,2150,1466
20240103,093000,176308400,2160,2155,2160,2150,628
20240103,092900,174958090,2160,2155,2160,2155,3421
20240103,092800,167585830,2155,2155,2155,2155,15
20240103,092700,167553505,2160,2160,2160,2160,1000
20240103,092600,165393505,2160,2160,2160,2160,1
20240103,092500,165391345,2150,2150,2150,2150,100
20240103,092400,165176345,2160,2155,2160,2155,1000
20240103,092300,163020295,2145,2155,2155,2145,1010
20240103,092200,160849335,2160,2160,2160,2160,6
20240103,092100,160836375,2155,2145,2155,2145,110
20240103,092000,160600415,2145,2160,2160,2145,4754
20240103,091900,150372335,2155,2160,2165,2155,2998
20240103,091800,143909655,2165,2170,2170,2165,7
20240103,091700,143894490,2165,2170,2170,2165,32
20240103,091600,143825205,2170,2170,2170,2160,3894
20240103,091500,135383865,2160,2170,2170,2160,1423
20240103,091400,132305955,2170,2165,2170,2165,3915
20240103,091300,123824170,2165,2160,2165,2160,5500
20240103,091200,111943325,2155,2155,2155,2155,3403
20240103,091100,104609860,2155,2145,2155,2145,1776
20240103,091000,100788125,2150,2155,2155,2150,4498
20240103,090900,91103815,2150,2145,2155,2145,3466
20240103,090800,83658075,2140,2140,2140,2140,3131
20240103,090700,76957735,2130,2140,2140,2130,610
20240103,090600,75655590,2135,2130,2135,2130,3166
20240103,090500,68910370,2130,2135,2135,2125,16436
20240103,090400,33922650,2130,2150,2150,2130,3861
20240103,090300,25661505,2150,2150,2150,2150,100
20240103,090200,25446505,2135,2130,2135,2130,2328
20240103,090100,20486945,2145,2140,2145,2140,5000
20240103,090000,9766945,2145,2145,2145,2110,4563