stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204600,2161287225,2330,2330,2330,2330,14455
20240105,204500,2161287225,2330,2330,2330,2330,0
20240105,204400,2161287225,2330,2330,2330,2330,0
20240105,204300,2161287225,2330,2330,2330,2330,0
20240105,204200,2161287225,2330,2330,2330,2330,0
20240105,204100,2161287225,2330,2330,2330,2330,0
20240105,204000,2161287225,2330,2330,2330,2330,0
20240105,203900,2161287225,2330,2330,2330,2330,0
20240105,203800,2161287225,2330,2330,2330,2330,0
20240105,203700,2161287225,2330,2330,2330,2330,0
20240105,203600,2161287225,2330,2330,2330,2330,0
20240105,203500,2161287225,2330,2330,2330,2330,0
20240105,203400,2161287225,2330,2330,2330,2330,0
20240105,203300,2161287225,2330,2330,2330,2330,0
20240105,203200,2161287225,2330,2330,2330,2330,0
20240105,203100,2161287225,2330,2330,2330,2330,0
20240105,203000,2161287225,2330,2330,2330,2330,0
20240105,202900,2161287225,2330,2330,2330,2330,0
20240105,202800,2161287225,2330,2330,2330,2330,0
20240105,202700,2161287225,2330,2330,2330,2330,0
20240105,202600,2161287225,2330,2330,2330,2330,0
20240105,202500,2161287225,2330,2330,2330,2330,0
20240105,202400,2161287225,2330,2330,2330,2330,0
20240105,202300,2161287225,2330,2330,2330,2330,0
20240105,202200,2161287225,2330,2330,2330,2330,0
20240105,202100,2161287225,2330,2330,2330,2330,0
20240105,202000,2161287225,2330,2330,2330,2330,0
20240105,201900,2161287225,2330,2330,2330,2330,0
20240105,201800,2161287225,2330,2330,2330,2330,0
20240105,201700,2161287225,2330,2330,2330,2330,0
20240105,201600,2161287225,2330,2330,2330,2330,14455
20240105,201500,2161287225,2330,2330,2330,2330,0
20240105,201400,2161287225,2330,2330,2330,2330,0
20240105,201300,2161287225,2330,2330,2330,2330,0
20240105,201200,2161287225,2330,2330,2330,2330,0
20240105,201100,2161287225,2330,2330,2330,2330,0
20240105,201000,2161287225,2330,2330,2330,2330,0
20240105,200900,2161287225,2330,2330,2330,2330,0
20240105,200800,2161287225,2330,2330,2330,2330,0
20240105,200700,2161287225,2330,2330,2330,2330,0
20240105,200600,2161287225,2330,2330,2330,2330,0
20240105,200500,2161287225,2330,2330,2330,2330,0
20240105,200400,2161287225,2330,2330,2330,2330,0
20240105,200300,2161287225,2330,2330,2330,2330,0
20240105,200200,2161287225,2330,2330,2330,2330,0
20240105,200100,2161287225,2330,2330,2330,2330,0
20240105,200000,2161287225,2330,2330,2330,2330,0
20240105,195900,2161287225,2330,2330,2330,2330,0
20240105,195800,2161287225,2330,2330,2330,2330,0
20240105,195700,2161287225,2330,2330,2330,2330,0
20240105,195600,2161287225,2330,2330,2330,2330,0
20240105,195500,2161287225,2330,2330,2330,2330,0
20240105,195400,2161287225,2330,2330,2330,2330,0
20240105,195300,2161287225,2330,2330,2330,2330,0
20240105,195200,2161287225,2330,2330,2330,2330,0
20240105,195100,2161287225,2330,2330,2330,2330,0
20240105,195000,2161287225,2330,2330,2330,2330,0
20240105,194900,2161287225,2330,2330,2330,2330,0
20240105,194800,2161287225,2330,2330,2330,2330,0
20240105,194700,2161287225,2330,2330,2330,2330,0
20240105,194600,2161287225,2330,2330,2330,2330,14455
20240105,194500,2161287225,2330,2330,2330,2330,0
20240105,194400,2161287225,2330,2330,2330,2330,0
20240105,194300,2161287225,2330,2330,2330,2330,0
20240105,194200,2161287225,2330,2330,2330,2330,0
20240105,194100,2161287225,2330,2330,2330,2330,0
20240105,194000,2161287225,2330,2330,2330,2330,0
20240105,193900,2161287225,2330,2330,2330,2330,0
20240105,193800,2161287225,2330,2330,2330,2330,0
20240105,193700,2161287225,2330,2330,2330,2330,0
20240105,193600,2161287225,2330,2330,2330,2330,0
20240105,193500,2161287225,2330,2330,2330,2330,0
20240105,193400,2161287225,2330,2330,2330,2330,0
20240105,193300,2161287225,2330,2330,2330,2330,0
20240105,193200,2161287225,2330,2330,2330,2330,0
20240105,193100,2161287225,2330,2330,2330,2330,0
20240105,193000,2161287225,2330,2330,2330,2330,0
20240105,192900,2161287225,2330,2330,2330,2330,0
20240105,192800,2161287225,2330,2330,2330,2330,0
20240105,192700,2161287225,2330,2330,2330,2330,0
20240105,192600,2161287225,2330,2330,2330,2330,0
20240105,192500,2161287225,2330,2330,2330,2330,0
20240105,192400,2161287225,2330,2330,2330,2330,0
20240105,192300,2161287225,2330,2330,2330,2330,0
20240105,192200,2161287225,2330,2330,2330,2330,0
20240105,192100,2161287225,2330,2330,2330,2330,0
20240105,192000,2161287225,2330,2330,2330,2330,0
20240105,191900,2161287225,2330,2330,2330,2330,0
20240105,191800,2161287225,2330,2330,2330,2330,0
20240105,191700,2161287225,2330,2330,2330,2330,0
20240105,191600,2161287225,2330,2330,2330,2330,14455
20240105,191500,2161287225,2330,2330,2330,2330,0
20240105,191400,2161287225,2330,2330,2330,2330,0
20240105,191300,2161287225,2330,2330,2330,2330,0
20240105,191200,2161287225,2330,2330,2330,2330,0
20240105,191100,2161287225,2330,2330,2330,2330,0
20240105,191000,2161287225,2330,2330,2330,2330,0
20240105,190900,2161287225,2330,2330,2330,2330,0
20240105,190800,2161287225,2330,2330,2330,2330,0
20240105,190700,2161287225,2330,2330,2330,2330,0
20240105,190600,2161287225,2330,2330,2330,2330,0
20240105,190500,2161287225,2330,2330,2330,2330,0
20240105,190400,2161287225,2330,2330,2330,2330,0
20240105,190300,2161287225,2330,2330,2330,2330,0
20240105,190200,2161287225,2330,2330,2330,2330,0
20240105,190100,2161287225,2330,2330,2330,2330,0
20240105,190000,2161287225,2330,2330,2330,2330,0
20240105,185900,2161287225,2330,2330,2330,2330,0
20240105,185800,2161287225,2330,2330,2330,2330,0
20240105,185700,2161287225,2330,2330,2330,2330,0
20240105,185600,2161287225,2330,2330,2330,2330,0
20240105,185500,2161287225,2330,2330,2330,2330,0
20240105,185400,2161287225,2330,2330,2330,2330,0
20240105,185300,2161287225,2330,2330,2330,2330,0
20240105,185200,2161287225,2330,2330,2330,2330,0
20240105,185100,2161287225,2330,2330,2330,2330,0
20240105,185000,2161287225,2330,2330,2330,2330,0
20240105,184900,2161287225,2330,2330,2330,2330,0
20240105,184800,2161287225,2330,2330,2330,2330,0
20240105,184700,2161287225,2330,2330,2330,2330,0
20240105,184600,2161287225,2330,2330,2330,2330,14455
20240105,184500,2161287225,2330,2330,2330,2330,0
20240105,184400,2161287225,2330,2330,2330,2330,0
20240105,184300,2161287225,2330,2330,2330,2330,0
20240105,184200,2161287225,2330,2330,2330,2330,0
20240105,184100,2161287225,2330,2330,2330,2330,0
20240105,184000,2161287225,2330,2330,2330,2330,0
20240105,183900,2161287225,2330,2330,2330,2330,0
20240105,183800,2161287225,2330,2330,2330,2330,0
20240105,183700,2161287225,2330,2330,2330,2330,0
20240105,183600,2161287225,2330,2330,2330,2330,0
20240105,183500,2161287225,2330,2330,2330,2330,0
20240105,183400,2161287225,2330,2330,2330,2330,0
20240105,183300,2161287225,2330,2330,2330,2330,0
20240105,183200,2161287225,2330,2330,2330,2330,0
20240105,183100,2161287225,2330,2330,2330,2330,0
20240105,183000,2161287225,2330,2330,2330,2330,0
20240105,182900,2161287225,2330,2330,2330,2330,0
20240105,182800,2161287225,2330,2330,2330,2330,0
20240105,182700,2161287225,2330,2330,2330,2330,0
20240105,182600,2161287225,2330,2330,2330,2330,0
20240105,182500,2161287225,2330,2330,2330,2330,0
20240105,182400,2161287225,2330,2330,2330,2330,0
20240105,182300,2161287225,2330,2330,2330,2330,0
20240105,182200,2161287225,2330,2330,2330,2330,0
20240105,182100,2161287225,2330,2330,2330,2330,0
20240105,182000,2161287225,2330,2330,2330,2330,0
20240105,181900,2161287225,2330,2330,2330,2330,0
20240105,181800,2161287225,2330,2330,2330,2330,0
20240105,181700,2161287225,2330,2330,2330,2330,0
20240105,181600,2161287225,2330,2330,2330,2330,14455
20240105,181500,2161287225,2330,2330,2330,2330,0
20240105,181400,2161287225,2330,2330,2330,2330,0
20240105,181300,2161287225,2330,2330,2330,2330,0
20240105,181200,2161287225,2330,2330,2330,2330,0
20240105,181100,2161287225,2330,2330,2330,2330,0
20240105,181000,2161287225,2330,2330,2330,2330,0
20240105,180900,2161287225,2330,2330,2330,2330,0
20240105,180800,2161287225,2330,2330,2330,2330,0
20240105,180700,2161287225,2330,2330,2330,2330,0
20240105,180600,2161287225,2330,2330,2330,2330,0
20240105,180500,2161287225,2330,2330,2330,2330,0
20240105,180400,2161287225,2330,2330,2330,2330,0
20240105,180300,2161287225,2330,2330,2330,2330,0
20240105,180200,2161287225,2330,2330,2330,2330,0
20240105,180100,2161287225,2330,2330,2330,2330,0
20240105,180000,2161287225,2330,2330,2330,2330,0
20240105,175900,2161287225,2330,2330,2330,2330,0
20240105,175800,2161287225,2330,2330,2330,2330,0
20240105,175700,2161287225,2330,2330,2330,2330,0
20240105,175600,2161287225,2330,2330,2330,2330,0
20240105,175500,2161287225,2330,2330,2330,2330,0
20240105,175400,2161287225,2330,2330,2330,2330,0
20240105,175300,2161287225,2330,2330,2330,2330,0
20240105,175200,2161287225,2330,2330,2330,2330,0
20240105,175100,2161287225,2330,2330,2330,2330,0
20240105,175000,2161287225,2330,2330,2330,2330,0
20240105,174900,2161287225,2330,2330,2330,2330,0
20240105,174800,2161287225,2330,2330,2330,2330,0
20240105,174700,2161287225,2330,2330,2330,2330,0
20240105,174600,2161287225,2330,2330,2330,2330,14455
20240105,174500,2161287225,2330,2330,2330,2330,0
20240105,174400,2161287225,2330,2330,2330,2330,0
20240105,174300,2161287225,2330,2330,2330,2330,0
20240105,174200,2161287225,2330,2330,2330,2330,0
20240105,174100,2161287225,2330,2330,2330,2330,0
20240105,174000,2161287225,2330,2330,2330,2330,0
20240105,173900,2161287225,2330,2330,2330,2330,0
20240105,173800,2161287225,2330,2330,2330,2330,0
20240105,173700,2161287225,2330,2330,2330,2330,0
20240105,173600,2161287225,2330,2330,2330,2330,0
20240105,173500,2161287225,2330,2330,2330,2330,0
20240105,173400,2161287225,2330,2330,2330,2330,0
20240105,173300,2161287225,2330,2330,2330,2330,0
20240105,173200,2161287225,2330,2330,2330,2330,0
20240105,173100,2161287225,2330,2330,2330,2330,0
20240105,173000,2161287225,2330,2330,2330,2330,0
20240105,172900,2161287225,2330,2330,2330,2330,0
20240105,172800,2161287225,2330,2330,2330,2330,0
20240105,172700,2161287225,2330,2330,2330,2330,0
20240105,172600,2161287225,2330,2330,2330,2330,0
20240105,172500,2161287225,2330,2330,2330,2330,0
20240105,172400,2161287225,2330,2330,2330,2330,0
20240105,172300,2161287225,2330,2330,2330,2330,0
20240105,172200,2161287225,2330,2330,2330,2330,0
20240105,172100,2161287225,2330,2330,2330,2330,0
20240105,172000,2161287225,2330,2330,2330,2330,0
20240105,171900,2161287225,2330,2330,2330,2330,0
20240105,171800,2161287225,2330,2330,2330,2330,0
20240105,171700,2161287225,2330,2330,2330,2330,0
20240105,171600,2161287225,2330,2330,2330,2330,14455
20240105,171500,2161287225,2330,2330,2330,2330,0
20240105,171400,2161287225,2330,2330,2330,2330,0
20240105,171300,2161287225,2330,2330,2330,2330,0
20240105,171200,2161287225,2330,2330,2330,2330,0
20240105,171100,2161287225,2330,2330,2330,2330,0
20240105,171000,2161287225,2330,2330,2330,2330,0
20240105,170900,2161287225,2330,2330,2330,2330,0
20240105,170800,2161287225,2330,2330,2330,2330,0
20240105,170700,2161287225,2330,2330,2330,2330,0
20240105,170600,2161287225,2330,2330,2330,2330,0
20240105,170500,2161287225,2330,2330,2330,2330,0
20240105,170400,2161287225,2330,2330,2330,2330,0
20240105,170300,2161287225,2330,2330,2330,2330,0
20240105,170200,2161287225,2330,2330,2330,2330,0
20240105,170100,2161287225,2330,2330,2330,2330,0
20240105,170000,2161287225,2330,2330,2330,2330,0
20240105,165900,2161287225,2330,2330,2330,2330,0
20240105,165800,2161287225,2330,2330,2330,2330,0
20240105,165700,2161287225,2330,2330,2330,2330,0
20240105,165600,2161287225,2330,2330,2330,2330,0
20240105,165500,2161287225,2330,2330,2330,2330,0
20240105,165400,2161287225,2330,2330,2330,2330,0
20240105,165300,2161287225,2330,2330,2330,2330,0
20240105,165200,2161287225,2330,2330,2330,2330,0
20240105,165100,2161287225,2330,2330,2330,2330,0
20240105,165000,2161287225,2330,2330,2330,2330,0
20240105,164900,2161287225,2330,2330,2330,2330,0
20240105,164800,2161287225,2330,2330,2330,2330,0
20240105,164700,2161287225,2330,2330,2330,2330,0
20240105,164600,2161287225,2330,2330,2330,2330,14455
20240105,164500,2161287225,2330,2330,2330,2330,0
20240105,164400,2161287225,2330,2330,2330,2330,0
20240105,164300,2161287225,2330,2330,2330,2330,0
20240105,164200,2161287225,2330,2330,2330,2330,0
20240105,164100,2161287225,2330,2330,2330,2330,0
20240105,164000,2161287225,2330,2330,2330,2330,0
20240105,163900,2161287225,2330,2330,2330,2330,0
20240105,163800,2161287225,2330,2330,2330,2330,0
20240105,163700,2161287225,2330,2330,2330,2330,0
20240105,163600,2161287225,2330,2330,2330,2330,0
20240105,163500,2161287225,2330,2330,2330,2330,0
20240105,163400,2161287225,2330,2330,2330,2330,0
20240105,163300,2161287225,2330,2330,2330,2330,0
20240105,163200,2161287225,2330,2330,2330,2330,0
20240105,163100,2161287225,2330,2330,2330,2330,0
20240105,163000,2161287225,2330,2330,2330,2330,0
20240105,162900,2161287225,2330,2330,2330,2330,0
20240105,162800,2161287225,2330,2330,2330,2330,0
20240105,162700,2161287225,2330,2330,2330,2330,0
20240105,162600,2161287225,2330,2330,2330,2330,0
20240105,162500,2161287225,2330,2330,2330,2330,0
20240105,162400,2161287225,2330,2330,2330,2330,0
20240105,162300,2161287225,2330,2330,2330,2330,0
20240105,162200,2161287225,2330,2330,2330,2330,0
20240105,162100,2161287225,2330,2330,2330,2330,0
20240105,162000,2161287225,2330,2330,2330,2330,0
20240105,161900,2161287225,2330,2330,2330,2330,0
20240105,161800,2161287225,2330,2330,2330,2330,0
20240105,161700,2161287225,2330,2330,2330,2330,0
20240105,161600,2161287225,2330,2330,2330,2330,14455
20240105,161500,2161287225,2330,2330,2330,2330,0
20240105,161400,2161287225,2330,2330,2330,2330,0
20240105,161300,2161287225,2330,2330,2330,2330,0
20240105,161200,2161287225,2330,2330,2330,2330,0
20240105,161100,2161287225,2330,2330,2330,2330,0
20240105,161000,2161287225,2330,2330,2330,2330,0
20240105,160900,2161287225,2330,2330,2330,2330,0
20240105,160800,2161287225,2330,2330,2330,2330,0
20240105,160700,2161287225,2330,2330,2330,2330,0
20240105,160600,2161287225,2330,2330,2330,2330,0
20240105,160500,2161287225,2330,2330,2330,2330,0
20240105,160400,2161287225,2330,2330,2330,2330,0
20240105,160300,2161287225,2330,2330,2330,2330,0
20240105,160200,2161287225,2330,2330,2330,2330,0
20240105,160100,2161287225,2330,2330,2330,2330,0
20240105,160000,2161287225,2330,2330,2330,2330,0
20240105,155900,2161287225,2330,2330,2330,2330,0
20240105,155800,2161287225,2330,2330,2330,2330,0
20240105,155700,2161287225,2330,2330,2330,2330,0
20240105,155600,2161287225,2330,2330,2330,2330,0
20240105,155500,2161287225,2330,2330,2330,2330,0
20240105,155400,2161287225,2330,2330,2330,2330,0
20240105,155300,2161287225,2330,2330,2330,2330,0
20240105,155200,2161287225,2330,2330,2330,2330,0
20240105,155100,2161287225,2330,2330,2330,2330,0
20240105,155000,2161287225,2330,2330,2330,2330,0
20240105,154900,2161287225,2330,2330,2330,2330,0
20240105,154800,2161287225,2330,2330,2330,2330,0
20240105,154700,2161287225,2330,2330,2330,2330,0
20240105,154600,2161287225,2330,2330,2330,2330,14455
20240105,154500,2161287225,2330,2330,2330,2330,0
20240105,154400,2161287225,2330,2330,2330,2330,0
20240105,154300,2161287225,2330,2330,2330,2330,0
20240105,154200,2161287225,2330,2330,2330,2330,0
20240105,154100,2161287225,2330,2330,2330,2330,0
20240105,154000,2161287225,2330,2330,2330,2330,0
20240105,153900,2161287225,2330,2330,2330,2330,0
20240105,153800,2161287225,2330,2330,2330,2330,0
20240105,153700,2161287225,2330,2330,2330,2330,0
20240105,153600,2161287225,2330,2330,2330,2330,0
20240105,153500,2161287225,2330,2330,2330,2330,0
20240105,153400,2161287225,2330,2330,2330,2330,0
20240105,153300,2161287225,2330,2330,2330,2330,0
20240105,153200,2161287225,2330,2330,2330,2330,0
20240105,153100,2161287225,2330,2330,2330,2330,0
20240105,153000,2161287225,2330,2330,2330,2330,14455
20240105,152900,2127607075,2325,2325,2325,2325,0
20240105,152800,2127607075,2325,2325,2325,2325,0
20240105,152700,2127607075,2325,2325,2325,2325,0
20240105,152600,2127607075,2325,2325,2325,2325,0
20240105,152500,2127607075,2325,2325,2325,2325,0
20240105,152400,2127607075,2325,2325,2325,2325,0
20240105,152300,2127607075,2325,2325,2325,2325,0
20240105,152200,2127607075,2325,2325,2325,2325,0
20240105,152100,2127607075,2325,2325,2325,2325,0
20240105,152000,2127607075,2325,2325,2325,2325,0
20240105,151900,2127607075,2325,2315,2330,2305,7344
20240105,151800,2110566785,2315,2320,2325,2315,11140
20240105,151700,2084729950,2315,2305,2320,2305,11313
20240105,151600,2058564755,2300,2300,2300,2295,17111
20240105,151500,2019211965,2300,2300,2300,2300,240
20240105,151400,2018659965,2300,2290,2300,2290,17924
20240105,151300,1977510465,2295,2300,2300,2295,1905
20240105,151200,1973137320,2295,2295,2300,2295,4217
20240105,151100,1963438250,2300,2290,2300,2290,4234
20240105,151000,1953700060,2295,2300,2300,2295,2187
20240105,150900,1948679245,2295,2295,2295,2295,1000
20240105,150800,1946384245,2295,2300,2300,2295,4112
20240105,150700,1936933825,2295,2295,2295,2295,2024
20240105,150600,1932288745,2295,2290,2300,2290,3895
20240105,150500,1923357260,2300,2295,2300,2290,2416
20240105,150400,1917812585,2295,2300,2305,2295,5133
20240105,150300,1906017890,2305,2310,2310,2305,3320
20240105,150200,1898365275,2315,2320,2325,2310,12891
20240105,150100,1868523005,2320,2315,2325,2315,5543
20240105,150000,1855665320,2315,2315,2320,2310,3270
20240105,145900,1848099705,2320,2315,2320,2305,13987
20240105,145800,1815680290,2315,2275,2315,2275,75514
20240105,145700,1642761880,2275,2270,2275,2270,6164
20240105,145600,1628740980,2275,2275,2275,2275,483
20240105,145500,1627642155,2275,2275,2275,2275,0
20240105,145400,1627642155,2275,2275,2275,2275,0
20240105,145300,1627642155,2275,2275,2275,2275,200
20240105,145200,1627187155,2275,2275,2275,2275,3100
20240105,145100,1620134655,2270,2270,2270,2270,43
20240105,145000,1620037045,2270,2270,2270,2270,3
20240105,144900,1620030235,2275,2275,2275,2275,10
20240105,144800,1620007485,2275,2275,2275,2275,125
20240105,144700,1619723110,2275,2280,2280,2275,29
20240105,144600,1619657120,2280,2280,2280,2280,1017
20240105,144500,1617338360,2280,2280,2280,2280,4869
20240105,144400,1606237040,2275,2280,2280,2275,5260
20240105,144300,1594245240,2280,2280,2285,2280,10658
20240105,144200,1569942250,2280,2280,2280,2280,318
20240105,144100,1569217210,2285,2260,2285,2260,10048
20240105,144000,1546316815,2260,2260,2260,2260,3579
20240105,143900,1538228275,2260,2260,2260,2260,0
20240105,143800,1538228275,2260,2260,2260,2260,40048
20240105,143700,1447719795,2260,2260,2260,2260,7425
20240105,143600,1430939295,2260,2260,2260,2260,44
20240105,143500,1430839855,2260,2275,2275,2260,4647
20240105,143400,1420271080,2275,2280,2280,2275,720
20240105,143300,1418629580,2280,2275,2280,2275,502
20240105,143200,1417487510,2275,2275,2275,2275,2726
20240105,143100,1411285860,2265,2265,2265,2265,0
20240105,143000,1411285860,2265,2270,2270,2265,16484
20240105,142900,1373916070,2270,2270,2270,2270,520
20240105,142800,1372735670,2275,2275,2275,2275,0
20240105,142700,1372735670,2275,2270,2275,2270,7939
20240105,142600,1354714085,2275,2275,2275,2275,536
20240105,142500,1353494685,2280,2280,2285,2275,634
20240105,142400,1352049260,2280,2280,2280,2280,7484
20240105,142300,1334985740,2275,2265,2275,2265,21532
20240105,142200,1286081345,2265,2265,2265,2265,100
20240105,142100,1285854845,2260,2260,2260,2260,891
20240105,142000,1283841185,2260,2250,2260,2245,8507
20240105,141900,1264716580,2260,2260,2260,2260,1700
20240105,141800,1260874580,2260,2255,2260,2255,2754
20240105,141700,1254653250,2250,2255,2255,2250,283
20240105,141600,1254016475,2255,2255,2255,2255,0
20240105,141500,1254016475,2255,2255,2255,2255,1963
20240105,141400,1249589910,2260,2260,2260,2260,1000
20240105,141300,1247329910,2260,2260,2260,2260,801
20240105,141200,1245519650,2260,2260,2260,2260,1199
20240105,141100,1242809910,2260,2260,2260,2260,228
20240105,141000,1242294630,2265,2260,2265,2260,3779
20240105,140900,1233754080,2255,2255,2255,2255,0
20240105,140800,1233754080,2255,2255,2255,2255,282
20240105,140700,1233118170,2255,2255,2255,2255,19
20240105,140600,1233075325,2255,2255,2255,2255,37
20240105,140500,1232991890,2255,2260,2260,2255,190
20240105,140400,1232562940,2250,2250,2250,2250,14
20240105,140300,1232531440,2250,2250,2250,2250,1
20240105,140200,1232529190,2255,2250,2255,2250,1039
20240105,140100,1230186255,2255,2255,2255,2255,377
20240105,140000,1229336120,2255,2260,2260,2255,103
20240105,135900,1229103785,2260,2260,2260,2260,6
20240105,135800,1229090225,2260,2265,2265,2260,295
20240105,135700,1228422555,2265,2260,2265,2260,284
20240105,135600,1227780165,2265,2265,2265,2265,994
20240105,135500,1225528755,2265,2250,2265,2250,18269
20240105,135400,1184248665,2250,2250,2250,2250,404
20240105,135300,1183339665,2245,2250,2250,2245,344
20240105,135200,1182566165,2245,2245,2245,2245,0
20240105,135100,1182566165,2245,2245,2245,2245,0
20240105,135000,1182566165,2245,2245,2245,2245,0
20240105,134900,1182566165,2245,2245,2245,2245,0
20240105,134800,1182566165,2245,2245,2245,2245,44
20240105,134700,1182467385,2245,2245,2245,2245,1000
20240105,134600,1180222385,2245,2250,2250,2245,138
20240105,134500,1179912475,2250,2250,2250,2250,20
20240105,134400,1179867475,2250,2250,2250,2250,20
20240105,134300,1179822475,2245,2245,2245,2245,0
20240105,134200,1179822475,2245,2245,2245,2245,0
20240105,134100,1179822475,2245,2245,2245,2245,175
20240105,134000,1179429600,2250,2250,2250,2250,1555
20240105,133900,1175930850,2250,2250,2250,2250,0
20240105,133800,1175930850,2250,2250,2250,2250,0
20240105,133700,1175930850,2250,2250,2250,2250,100
20240105,133600,1175705850,2250,2250,2250,2250,46
20240105,133500,1175602350,2250,2250,2250,2250,0
20240105,133400,1175602350,2250,2250,2250,2250,0
20240105,133300,1175602350,2250,2250,2250,2250,3012
20240105,133200,1168825350,2250,2260,2260,2250,655
20240105,133100,1167350050,2260,2255,2260,2255,5000
20240105,133000,1156050060,2255,2255,2255,2255,641
20240105,132900,1154604605,2260,2260,2260,2260,993
20240105,132800,1152360425,2260,2260,2260,2260,100
20240105,132700,1152134425,2245,2245,2245,2245,1019
20240105,132600,1149846770,2245,2260,2260,2245,3278
20240105,132500,1142472565,2265,2265,2265,2265,111
20240105,132400,1142221150,2265,2265,2265,2265,400
20240105,132300,1141315150,2265,2265,2265,2265,2375
20240105,132200,1135935775,2265,2265,2265,2265,627
20240105,132100,1134515620,2265,2260,2265,2260,3483
20240105,132000,1126631825,2260,2260,2265,2260,639
20240105,131900,1125186630,2260,2265,2265,2260,510
20240105,131800,1124033980,2260,2250,2260,2250,11118
20240105,131700,1098934110,2250,2245,2250,2245,2400
20240105,131600,1093539110,2255,2255,2255,2255,0
20240105,131500,1093539110,2255,2255,2255,2255,2847
20240105,131400,1087119125,2255,2260,2260,2255,2266
20240105,131300,1082007750,2260,2260,2260,2260,2047
20240105,131200,1077381530,2255,2250,2260,2250,8254
20240105,131100,1058789135,2250,2250,2250,2250,625
20240105,131000,1057382885,2250,2250,2250,2250,1
20240105,130900,1057380635,2240,2240,2240,2240,634
20240105,130800,1055960475,2240,2255,2255,2240,125
20240105,130700,1055678975,2250,2250,2250,2250,5534
20240105,130600,1043227475,2250,2250,2250,2250,4312
20240105,130500,1033525475,2250,2245,2250,2245,14100
20240105,130400,1001802175,2245,2245,2245,2245,1245
20240105,130300,999007150,2250,2245,2250,2245,100
20240105,130200,998782575,2245,2245,2245,2245,4155
20240105,130100,989454600,2245,2245,2245,2245,200
20240105,130000,989005600,2245,2230,2245,2230,792
20240105,125900,987236640,2245,2245,2245,2245,1903
20240105,125800,982964405,2245,2235,2245,2235,151
20240105,125700,982626910,2240,2245,2245,2240,208
20240105,125600,982160340,2245,2245,2245,2245,89
20240105,125500,981960535,2245,2245,2245,2245,869
20240105,125400,980009630,2245,2245,2245,2245,3197
20240105,125300,972832365,2245,2245,2245,2245,2167
20240105,125200,967967450,2250,2245,2250,2245,17186
20240105,125100,929382540,2245,2240,2245,2240,233
20240105,125000,928860105,2240,2240,2240,2240,2053
20240105,124900,924261385,2240,2240,2240,2240,4000
20240105,124800,915301385,2240,2235,2240,2235,22291
20240105,124700,865449135,2230,2230,2230,2230,1041
20240105,124600,863127705,2230,2230,2230,2230,0
20240105,124500,863127705,2230,2230,2230,2230,0
20240105,124400,863127705,2230,2230,2230,2230,1819
20240105,124300,859071335,2230,2225,2230,2220,11708
20240105,124200,832977615,2230,2230,2230,2230,7235
20240105,124100,816843565,2235,2235,2235,2235,0
20240105,124000,816843565,2235,2235,2235,2235,0
20240105,123900,816843565,2235,2235,2235,2235,0
20240105,123800,816843565,2235,2235,2235,2235,0
20240105,123700,816843565,2235,2235,2235,2235,0
20240105,123600,816843565,2235,2235,2235,2235,33
20240105,123500,816769810,2235,2230,2235,2230,1738
20240105,123400,812893570,2225,2225,2225,2225,362
20240105,123300,812088120,2230,2230,2230,2230,109
20240105,123200,811845050,2225,2225,2225,2225,0
20240105,123100,811845050,2225,2225,2225,2225,101
20240105,123000,811620325,2225,2225,2225,2225,3002
20240105,122900,804940875,2225,2230,2230,2225,10173
20240105,122800,782255340,2230,2225,2230,2225,10150
20240105,122700,759671090,2220,2220,2220,2220,0
20240105,122600,759671090,2220,2220,2220,2220,3000
20240105,122500,753011090,2220,2230,2230,2220,6748
20240105,122400,738030520,2230,2220,2230,2220,700
20240105,122300,736475520,2220,2220,2220,2220,0
20240105,122200,736475520,2220,2225,2225,2220,2917
20240105,122100,729999695,2220,2220,2220,2220,544
20240105,122000,728792015,2225,2225,2225,2225,10
20240105,121900,728769765,2220,2220,2220,2220,2000
20240105,121800,724329765,2220,2235,2235,2220,43
20240105,121700,724234105,2235,2235,2240,2230,9645
20240105,121600,702723995,2230,2230,2230,2230,127
20240105,121500,702440785,2220,2220,2220,2220,0
20240105,121400,702440785,2220,2220,2220,2220,0
20240105,121300,702440785,2220,2220,2220,2220,0
20240105,121200,702440785,2220,2220,2220,2220,0
20240105,121100,702440785,2220,2220,2220,2220,1351
20240105,121000,699441565,2225,2225,2225,2225,654
20240105,120900,697986415,2225,2225,2225,2225,165
20240105,120800,697619290,2220,2225,2225,2220,2433
20240105,120700,692217030,2220,2220,2220,2220,0
20240105,120600,692217030,2220,2220,2220,2220,0
20240105,120500,692217030,2220,2220,2220,2220,20
20240105,120400,692172630,2225,2225,2225,2225,18
20240105,120300,692132580,2220,2225,2225,2220,2960
20240105,120200,685557000,2230,2230,2230,2230,1
20240105,120100,685554770,2230,2230,2230,2230,5
20240105,120000,685543620,2230,2230,2230,2230,17
20240105,115900,685505710,2230,2230,2230,2230,0
20240105,115800,685505710,2230,2230,2230,2230,0
20240105,115700,685505710,2230,2230,2230,2230,0
20240105,115600,685505710,2230,2230,2230,2230,0
20240105,115500,685505710,2230,2230,2230,2230,0
20240105,115400,685505710,2230,2230,2230,2230,0
20240105,115300,685505710,2230,2230,2230,2230,0
20240105,115200,685505710,2230,2230,2230,2230,0
20240105,115100,685505710,2230,2230,2230,2230,170
20240105,115000,685126610,2240,2240,2240,2240,3000
20240105,114900,678406610,2240,2240,2240,2240,0
20240105,114800,678406610,2240,2225,2240,2225,39
20240105,114700,678319805,2240,2240,2240,2240,1500
20240105,114600,674959805,2230,2230,2230,2230,5
20240105,114500,674948655,2240,2240,2240,2240,0
20240105,114400,674948655,2240,2240,2240,2240,1
20240105,114300,674946415,2240,2240,2240,2240,0
20240105,114200,674946415,2240,2240,2240,2240,0
20240105,114100,674946415,2240,2240,2240,2240,0
20240105,114000,674946415,2240,2230,2240,2230,16000
20240105,113900,639112545,2235,2235,2235,2235,0
20240105,113800,639112545,2235,2235,2235,2235,400
20240105,113700,638218545,2235,2235,2235,2235,0
20240105,113600,638218545,2235,2235,2235,2235,1
20240105,113500,638216310,2220,2220,2220,2220,0
20240105,113400,638216310,2220,2210,2220,2210,3639
20240105,113300,630157730,2215,2215,2215,2215,0
20240105,113200,630157730,2215,2215,2215,2215,572
20240105,113100,628890750,2215,2215,2215,2215,100
20240105,113000,628669250,2215,2215,2215,2215,3
20240105,112900,628662605,2215,2215,2215,2215,1
20240105,112800,628660390,2215,2215,2215,2215,0
20240105,112700,628660390,2215,2215,2215,2215,161
20240105,112600,628303775,2210,2215,2215,2210,232
20240105,112500,627789905,2220,2220,2220,2220,0
20240105,112400,627789905,2220,2220,2220,2220,0
20240105,112300,627789905,2220,2220,2220,2220,616
20240105,112200,626422385,2220,2220,2220,2220,156
20240105,112100,626076065,2220,2220,2220,2220,0
20240105,112000,626076065,2220,2220,2220,2220,150
20240105,111900,625743065,2215,2215,2215,2215,0
20240105,111800,625743065,2215,2215,2215,2215,0
20240105,111700,625743065,2215,2215,2215,2215,0
20240105,111600,625743065,2215,2215,2215,2215,0
20240105,111500,625743065,2215,2215,2215,2215,0
20240105,111400,625743065,2215,2215,2215,2215,0
20240105,111300,625743065,2215,2215,2215,2215,2018
20240105,111200,621273195,2215,2225,2225,2215,1166
20240105,111100,618685190,2220,2220,2220,2220,1025
20240105,111000,616409690,2225,2225,2225,2225,121
20240105,110900,616140465,2225,2225,2225,2225,127
20240105,110800,615857890,2225,2230,2230,2225,1056
20240105,110700,613507735,2235,2235,2235,2235,0
20240105,110600,613507735,2235,2235,2235,2235,100
20240105,110500,613284235,2235,2235,2235,2235,0
20240105,110400,613284235,2235,2235,2240,2235,3721
20240105,110300,604967635,2240,2240,2240,2240,1
20240105,110200,604965395,2235,2235,2235,2235,362
20240105,110100,604156325,2235,2235,2235,2235,0
20240105,110000,604156325,2235,2240,2240,2235,94
20240105,105900,603946015,2240,2240,2240,2240,156
20240105,105800,603596575,2240,2240,2240,2240,113
20240105,105700,603343455,2240,2240,2240,2240,15
20240105,105600,603309855,2240,2240,2240,2240,0
20240105,105500,603309855,2240,2240,2240,2240,817
20240105,105400,601479775,2240,2245,2245,2240,1336
20240105,105300,598484160,2245,2245,2245,2245,208
20240105,105200,598017200,2245,2245,2250,2245,3225
20240105,105100,590771885,2250,2235,2250,2235,2812
20240105,105000,584455455,2220,2220,2220,2220,500
20240105,104900,583345455,2240,2240,2240,2240,0
20240105,104800,583345455,2240,2240,2240,2240,43
20240105,104700,583249135,2240,2240,2240,2240,200
20240105,104600,582801135,2245,2230,2245,2230,1000
20240105,104500,580561810,2230,2230,2230,2230,0
20240105,104400,580561810,2230,2230,2230,2230,0
20240105,104300,580561810,2230,2230,2230,2230,0
20240105,104200,580561810,2230,2230,2230,2230,2
20240105,104100,580557350,2220,2220,2220,2220,4
20240105,104000,580548470,2220,2220,2220,2220,70
20240105,103900,580393070,2220,2220,2220,2220,10
20240105,103800,580370870,2220,2225,2225,2220,10020
20240105,103700,558125820,2225,2235,2235,2225,600
20240105,103600,556789820,2240,2240,2240,2240,0
20240105,103500,556789820,2240,2225,2240,2225,530
20240105,103400,555605395,2225,2225,2225,2225,0
20240105,103300,555605395,2225,2225,2225,2225,1001
20240105,103200,553378170,2225,2225,2225,2225,7127
20240105,103100,537520595,2240,2240,2240,2240,1
20240105,103000,537518355,2225,2225,2225,2225,0
20240105,102900,537518355,2225,2225,2225,2225,500
20240105,102800,536405855,2225,2225,2225,2225,600
20240105,102700,535070855,2225,2225,2225,2225,851
20240105,102600,533177380,2225,2230,2230,2225,2052
20240105,102500,528611595,2230,2230,2230,2230,2579
20240105,102400,522860425,2235,2235,2235,2235,285
20240105,102300,522223450,2245,2235,2245,2235,896
20240105,102200,520220370,2235,2250,2250,2235,50
20240105,102100,520108020,2250,2250,2250,2250,1070
20240105,102000,517700520,2250,2245,2250,2245,4000
20240105,101900,508704300,2245,2235,2245,2235,5032
20240105,101800,497412985,2235,2235,2235,2235,10
20240105,101700,497390635,2240,2240,2245,2240,976
20240105,101600,495204390,2245,2235,2245,2235,10262
20240105,101500,472253805,2225,2235,2235,2225,2020
20240105,101400,467739305,2230,2220,2230,2220,4901
20240105,101300,456821265,2220,2210,2220,2210,13503
20240105,101200,426914340,2210,2210,2210,2210,15
20240105,101100,426881190,2210,2210,2210,2210,13
20240105,101000,426852460,2200,2200,2200,2200,5229
20240105,100900,415348660,2200,2200,2200,2200,0
20240105,100800,415348660,2200,2200,2200,2195,469
20240105,100700,414316905,2200,2200,2200,2200,11
20240105,100600,414292705,2210,2210,2210,2195,1502
20240105,100500,410995785,2210,2205,2210,2205,2740
20240105,100400,404953580,2205,2205,2205,2205,10000
20240105,100300,382903580,2190,2195,2195,2190,1000
20240105,100200,380713155,2205,2205,2205,2205,2
20240105,100100,380708745,2205,2205,2205,2205,20
20240105,100000,380664645,2205,2205,2205,2205,4
20240105,095900,380655825,2200,2200,2200,2200,18
20240105,095800,380616225,2195,2195,2195,2195,1000
20240105,095700,378421225,2195,2195,2195,2195,265
20240105,095600,377839550,2190,2190,2190,2190,360
20240105,095500,377051150,2190,2190,2190,2190,156
20240105,095400,376709510,2185,2185,2185,2185,0
20240105,095300,376709510,2185,2185,2185,2185,9
20240105,095200,376689845,2185,2195,2195,2185,33
20240105,095100,376617420,2190,2190,2190,2190,1663
20240105,095000,372975450,2185,2185,2185,2185,65
20240105,094900,372833425,2185,2185,2185,2185,0
20240105,094800,372833425,2185,2200,2200,2185,7394
20240105,094700,356647995,2200,2210,2210,2200,1010
20240105,094600,354425895,2210,2210,2210,2210,0
20240105,094500,354425895,2210,2210,2210,2210,0
20240105,094400,354425895,2210,2215,2215,2210,10616
20240105,094300,330964260,2210,2210,2210,2210,3240
20240105,094200,323803860,2205,2205,2205,2205,2169
20240105,094100,319021215,2205,2200,2205,2200,3032
20240105,094000,312350680,2200,2200,2200,2200,7
20240105,093900,312335280,2200,2200,2200,2200,13
20240105,093800,312306680,2190,2200,2200,2190,184
20240105,093700,311903640,2200,2200,2200,2200,1
20240105,093600,311901440,2200,2200,2200,2200,1700
20240105,093500,308161440,2200,2200,2200,2200,1
20240105,093400,308159240,2190,2190,2190,2190,195
20240105,093300,307732190,2190,2190,2190,2190,5
20240105,093200,307721240,2190,2195,2195,2190,3870
20240105,093100,299245225,2195,2195,2195,2195,0
20240105,093000,299245225,2195,2195,2195,2195,198
20240105,092900,298810615,2200,2200,2200,2200,548
20240105,092800,297605015,2200,2200,2200,2200,0
20240105,092700,297605015,2200,2200,2200,2200,376
20240105,092600,296777815,2200,2190,2200,2185,34
20240105,092500,296703350,2200,2200,2200,2200,999
20240105,092400,294505550,2200,2200,2200,2200,0
20240105,092300,294505550,2200,2200,2200,2200,1000
20240105,092200,292305550,2200,2205,2205,2200,15
20240105,092100,292272545,2205,2205,2205,2200,231
20240105,092000,291764190,2205,2195,2205,2195,2255
20240105,091900,286814415,2195,2195,2195,2190,1553
20240105,091800,283408080,2195,2195,2195,2195,103
20240105,091700,283181995,2175,2195,2195,2175,12527
20240105,091600,255913960,2180,2200,2200,2180,15750
20240105,091500,221512725,2210,2215,2215,2210,1002
20240105,091400,219293305,2195,2205,2215,2195,2221
20240105,091300,214411285,2200,2200,2200,2200,154
20240105,091200,214072485,2215,2200,2215,2195,852
20240105,091100,212197110,2200,2195,2200,2195,1751
20240105,091000,208345260,2215,2200,2215,2190,3504
20240105,090900,200651815,2215,2200,2215,2200,2844
20240105,090800,194394535,2225,2205,2225,2205,577
20240105,090700,193121930,2205,2215,2215,2205,2137
20240105,090600,188401210,2225,2210,2225,2210,55
20240105,090500,188278910,2200,2200,2200,2200,246
20240105,090400,187737710,2200,2225,2230,2190,15740
20240105,090300,152925150,2225,2250,2250,2225,8306
20240105,090200,134389910,2250,2225,2250,2220,6361
20240105,090100,120185745,2235,2250,2250,2220,13977
20240105,090000,88881995,2250,2260,2275,2250,39251