stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204600,5699128435,2475,2475,2475,2475,8614
20240108,204500,5699128435,2475,2475,2475,2475,0
20240108,204400,5699128435,2475,2475,2475,2475,0
20240108,204300,5699128435,2475,2475,2475,2475,0
20240108,204200,5699128435,2475,2475,2475,2475,0
20240108,204100,5699128435,2475,2475,2475,2475,0
20240108,204000,5699128435,2475,2475,2475,2475,0
20240108,203900,5699128435,2475,2475,2475,2475,0
20240108,203800,5699128435,2475,2475,2475,2475,0
20240108,203700,5699128435,2475,2475,2475,2475,0
20240108,203600,5699128435,2475,2475,2475,2475,0
20240108,203500,5699128435,2475,2475,2475,2475,0
20240108,203400,5699128435,2475,2475,2475,2475,0
20240108,203300,5699128435,2475,2475,2475,2475,0
20240108,203200,5699128435,2475,2475,2475,2475,0
20240108,203100,5699128435,2475,2475,2475,2475,0
20240108,203000,5699128435,2475,2475,2475,2475,0
20240108,202900,5699128435,2475,2475,2475,2475,0
20240108,202800,5699128435,2475,2475,2475,2475,0
20240108,202700,5699128435,2475,2475,2475,2475,0
20240108,202600,5699128435,2475,2475,2475,2475,0
20240108,202500,5699128435,2475,2475,2475,2475,0
20240108,202400,5699128435,2475,2475,2475,2475,0
20240108,202300,5699128435,2475,2475,2475,2475,0
20240108,202200,5699128435,2475,2475,2475,2475,0
20240108,202100,5699128435,2475,2475,2475,2475,0
20240108,202000,5699128435,2475,2475,2475,2475,0
20240108,201900,5699128435,2475,2475,2475,2475,0
20240108,201800,5699128435,2475,2475,2475,2475,0
20240108,201700,5699128435,2475,2475,2475,2475,0
20240108,201600,5699128435,2475,2475,2475,2475,8614
20240108,201500,5699128435,2475,2475,2475,2475,0
20240108,201400,5699128435,2475,2475,2475,2475,0
20240108,201300,5699128435,2475,2475,2475,2475,0
20240108,201200,5699128435,2475,2475,2475,2475,0
20240108,201100,5699128435,2475,2475,2475,2475,0
20240108,201000,5699128435,2475,2475,2475,2475,0
20240108,200900,5699128435,2475,2475,2475,2475,0
20240108,200800,5699128435,2475,2475,2475,2475,0
20240108,200700,5699128435,2475,2475,2475,2475,0
20240108,200600,5699128435,2475,2475,2475,2475,0
20240108,200500,5699128435,2475,2475,2475,2475,0
20240108,200400,5699128435,2475,2475,2475,2475,0
20240108,200300,5699128435,2475,2475,2475,2475,0
20240108,200200,5699128435,2475,2475,2475,2475,0
20240108,200100,5699128435,2475,2475,2475,2475,0
20240108,200000,5699128435,2475,2475,2475,2475,0
20240108,195900,5699128435,2475,2475,2475,2475,0
20240108,195800,5699128435,2475,2475,2475,2475,0
20240108,195700,5699128435,2475,2475,2475,2475,0
20240108,195600,5699128435,2475,2475,2475,2475,0
20240108,195500,5699128435,2475,2475,2475,2475,0
20240108,195400,5699128435,2475,2475,2475,2475,0
20240108,195300,5699128435,2475,2475,2475,2475,0
20240108,195200,5699128435,2475,2475,2475,2475,0
20240108,195100,5699128435,2475,2475,2475,2475,0
20240108,195000,5699128435,2475,2475,2475,2475,0
20240108,194900,5699128435,2475,2475,2475,2475,0
20240108,194800,5699128435,2475,2475,2475,2475,0
20240108,194700,5699128435,2475,2475,2475,2475,0
20240108,194600,5699128435,2475,2475,2475,2475,8614
20240108,194500,5699128435,2475,2475,2475,2475,0
20240108,194400,5699128435,2475,2475,2475,2475,0
20240108,194300,5699128435,2475,2475,2475,2475,0
20240108,194200,5699128435,2475,2475,2475,2475,0
20240108,194100,5699128435,2475,2475,2475,2475,0
20240108,194000,5699128435,2475,2475,2475,2475,0
20240108,193900,5699128435,2475,2475,2475,2475,0
20240108,193800,5699128435,2475,2475,2475,2475,0
20240108,193700,5699128435,2475,2475,2475,2475,0
20240108,193600,5699128435,2475,2475,2475,2475,0
20240108,193500,5699128435,2475,2475,2475,2475,0
20240108,193400,5699128435,2475,2475,2475,2475,0
20240108,193300,5699128435,2475,2475,2475,2475,0
20240108,193200,5699128435,2475,2475,2475,2475,0
20240108,193100,5699128435,2475,2475,2475,2475,0
20240108,193000,5699128435,2475,2475,2475,2475,0
20240108,192900,5699128435,2475,2475,2475,2475,0
20240108,192800,5699128435,2475,2475,2475,2475,0
20240108,192700,5699128435,2475,2475,2475,2475,0
20240108,192600,5699128435,2475,2475,2475,2475,0
20240108,192500,5699128435,2475,2475,2475,2475,0
20240108,192400,5699128435,2475,2475,2475,2475,0
20240108,192300,5699128435,2475,2475,2475,2475,0
20240108,192200,5699128435,2475,2475,2475,2475,0
20240108,192100,5699128435,2475,2475,2475,2475,0
20240108,192000,5699128435,2475,2475,2475,2475,0
20240108,191900,5699128435,2475,2475,2475,2475,0
20240108,191800,5699128435,2475,2475,2475,2475,0
20240108,191700,5699128435,2475,2475,2475,2475,0
20240108,191600,5699128435,2475,2475,2475,2475,8614
20240108,191500,5699128435,2475,2475,2475,2475,0
20240108,191400,5699128435,2475,2475,2475,2475,0
20240108,191300,5699128435,2475,2475,2475,2475,0
20240108,191200,5699128435,2475,2475,2475,2475,0
20240108,191100,5699128435,2475,2475,2475,2475,0
20240108,191000,5699128435,2475,2475,2475,2475,0
20240108,190900,5699128435,2475,2475,2475,2475,0
20240108,190800,5699128435,2475,2475,2475,2475,0
20240108,190700,5699128435,2475,2475,2475,2475,0
20240108,190600,5699128435,2475,2475,2475,2475,0
20240108,190500,5699128435,2475,2475,2475,2475,0
20240108,190400,5699128435,2475,2475,2475,2475,0
20240108,190300,5699128435,2475,2475,2475,2475,0
20240108,190200,5699128435,2475,2475,2475,2475,0
20240108,190100,5699128435,2475,2475,2475,2475,0
20240108,190000,5699128435,2475,2475,2475,2475,0
20240108,185900,5699128435,2475,2475,2475,2475,0
20240108,185800,5699128435,2475,2475,2475,2475,0
20240108,185700,5699128435,2475,2475,2475,2475,0
20240108,185600,5699128435,2475,2475,2475,2475,0
20240108,185500,5699128435,2475,2475,2475,2475,0
20240108,185400,5699128435,2475,2475,2475,2475,0
20240108,185300,5699128435,2475,2475,2475,2475,0
20240108,185200,5699128435,2475,2475,2475,2475,0
20240108,185100,5699128435,2475,2475,2475,2475,0
20240108,185000,5699128435,2475,2475,2475,2475,0
20240108,184900,5699128435,2475,2475,2475,2475,0
20240108,184800,5699128435,2475,2475,2475,2475,0
20240108,184700,5699128435,2475,2475,2475,2475,0
20240108,184600,5699128435,2475,2475,2475,2475,8614
20240108,184500,5699128435,2475,2475,2475,2475,0
20240108,184400,5699128435,2475,2475,2475,2475,0
20240108,184300,5699128435,2475,2475,2475,2475,0
20240108,184200,5699128435,2475,2475,2475,2475,0
20240108,184100,5699128435,2475,2475,2475,2475,0
20240108,184000,5699128435,2475,2475,2475,2475,0
20240108,183900,5699128435,2475,2475,2475,2475,0
20240108,183800,5699128435,2475,2475,2475,2475,0
20240108,183700,5699128435,2475,2475,2475,2475,0
20240108,183600,5699128435,2475,2475,2475,2475,0
20240108,183500,5699128435,2475,2475,2475,2475,0
20240108,183400,5699128435,2475,2475,2475,2475,0
20240108,183300,5699128435,2475,2475,2475,2475,0
20240108,183200,5699128435,2475,2475,2475,2475,0
20240108,183100,5699128435,2475,2475,2475,2475,0
20240108,183000,5699128435,2475,2475,2475,2475,0
20240108,182900,5699128435,2475,2475,2475,2475,0
20240108,182800,5699128435,2475,2475,2475,2475,0
20240108,182700,5699128435,2475,2475,2475,2475,0
20240108,182600,5699128435,2475,2475,2475,2475,0
20240108,182500,5699128435,2475,2475,2475,2475,0
20240108,182400,5699128435,2475,2475,2475,2475,0
20240108,182300,5699128435,2475,2475,2475,2475,0
20240108,182200,5699128435,2475,2475,2475,2475,0
20240108,182100,5699128435,2475,2475,2475,2475,0
20240108,182000,5699128435,2475,2475,2475,2475,0
20240108,181900,5699128435,2475,2475,2475,2475,0
20240108,181800,5699128435,2475,2475,2475,2475,0
20240108,181700,5699128435,2475,2475,2475,2475,0
20240108,181600,5699128435,2475,2475,2475,2475,8614
20240108,181500,5699128435,2475,2475,2475,2475,0
20240108,181400,5699128435,2475,2475,2475,2475,0
20240108,181300,5699128435,2475,2475,2475,2475,0
20240108,181200,5699128435,2475,2475,2475,2475,0
20240108,181100,5699128435,2475,2475,2475,2475,0
20240108,181000,5699128435,2475,2475,2475,2475,0
20240108,180900,5699128435,2475,2475,2475,2475,0
20240108,180800,5699128435,2475,2475,2475,2475,0
20240108,180700,5699128435,2475,2475,2475,2475,0
20240108,180600,5699128435,2475,2475,2475,2475,0
20240108,180500,5699128435,2475,2475,2475,2475,0
20240108,180400,5699128435,2475,2475,2475,2475,0
20240108,180300,5699128435,2475,2475,2475,2475,0
20240108,180200,5699128435,2475,2475,2475,2475,0
20240108,180100,5699128435,2475,2475,2475,2475,0
20240108,180000,5699128435,2475,2475,2475,2475,0
20240108,175900,5699128435,2475,2475,2475,2475,0
20240108,175800,5699128435,2475,2475,2475,2475,0
20240108,175700,5699128435,2475,2475,2475,2475,0
20240108,175600,5699128435,2475,2475,2475,2475,0
20240108,175500,5699128435,2475,2475,2475,2475,0
20240108,175400,5699128435,2475,2475,2475,2475,0
20240108,175300,5699128435,2475,2475,2475,2475,0
20240108,175200,5699128435,2475,2475,2475,2475,0
20240108,175100,5699128435,2475,2475,2475,2475,0
20240108,175000,5699128435,2475,2475,2475,2475,0
20240108,174900,5699128435,2475,2475,2475,2475,0
20240108,174800,5699128435,2475,2475,2475,2475,0
20240108,174700,5699128435,2475,2475,2475,2475,0
20240108,174600,5699128435,2475,2475,2475,2475,8614
20240108,174500,5699128435,2475,2475,2475,2475,0
20240108,174400,5699128435,2475,2475,2475,2475,0
20240108,174300,5699128435,2475,2475,2475,2475,0
20240108,174200,5699128435,2475,2475,2475,2475,0
20240108,174100,5699128435,2475,2475,2475,2475,0
20240108,174000,5699128435,2475,2475,2475,2475,0
20240108,173900,5699128435,2475,2475,2475,2475,0
20240108,173800,5699128435,2475,2475,2475,2475,0
20240108,173700,5699128435,2475,2475,2475,2475,0
20240108,173600,5699128435,2475,2475,2475,2475,0
20240108,173500,5699128435,2475,2475,2475,2475,0
20240108,173400,5699128435,2475,2475,2475,2475,0
20240108,173300,5699128435,2475,2475,2475,2475,0
20240108,173200,5699128435,2475,2475,2475,2475,0
20240108,173100,5699128435,2475,2475,2475,2475,0
20240108,173000,5699128435,2475,2475,2475,2475,0
20240108,172900,5699128435,2475,2475,2475,2475,0
20240108,172800,5699128435,2475,2475,2475,2475,0
20240108,172700,5699128435,2475,2475,2475,2475,0
20240108,172600,5699128435,2475,2475,2475,2475,0
20240108,172500,5699128435,2475,2475,2475,2475,0
20240108,172400,5699128435,2475,2475,2475,2475,0
20240108,172300,5699128435,2475,2475,2475,2475,0
20240108,172200,5699128435,2475,2475,2475,2475,0
20240108,172100,5699128435,2475,2475,2475,2475,0
20240108,172000,5699128435,2475,2475,2475,2475,0
20240108,171900,5699128435,2475,2475,2475,2475,0
20240108,171800,5699128435,2475,2475,2475,2475,0
20240108,171700,5699128435,2475,2475,2475,2475,0
20240108,171600,5699128435,2475,2475,2475,2475,8614
20240108,171500,5699128435,2475,2475,2475,2475,0
20240108,171400,5699128435,2475,2475,2475,2475,0
20240108,171300,5699128435,2475,2475,2475,2475,0
20240108,171200,5699128435,2475,2475,2475,2475,0
20240108,171100,5699128435,2475,2475,2475,2475,0
20240108,171000,5699128435,2475,2475,2475,2475,0
20240108,170900,5699128435,2475,2475,2475,2475,0
20240108,170800,5699128435,2475,2475,2475,2475,0
20240108,170700,5699128435,2475,2475,2475,2475,0
20240108,170600,5699128435,2475,2475,2475,2475,0
20240108,170500,5699128435,2475,2475,2475,2475,0
20240108,170400,5699128435,2475,2475,2475,2475,0
20240108,170300,5699128435,2475,2475,2475,2475,0
20240108,170200,5699128435,2475,2475,2475,2475,0
20240108,170100,5699128435,2475,2475,2475,2475,0
20240108,170000,5699128435,2475,2475,2475,2475,0
20240108,165900,5699128435,2475,2475,2475,2475,0
20240108,165800,5699128435,2475,2475,2475,2475,0
20240108,165700,5699128435,2475,2475,2475,2475,0
20240108,165600,5699128435,2475,2475,2475,2475,0
20240108,165500,5699128435,2475,2475,2475,2475,0
20240108,165400,5699128435,2475,2475,2475,2475,0
20240108,165300,5699128435,2475,2475,2475,2475,0
20240108,165200,5699128435,2475,2475,2475,2475,0
20240108,165100,5699128435,2475,2475,2475,2475,0
20240108,165000,5699128435,2475,2475,2475,2475,0
20240108,164900,5699128435,2475,2475,2475,2475,0
20240108,164800,5699128435,2475,2475,2475,2475,0
20240108,164700,5699128435,2475,2475,2475,2475,0
20240108,164600,5699128435,2475,2475,2475,2475,8614
20240108,164500,5699128435,2475,2475,2475,2475,0
20240108,164400,5699128435,2475,2475,2475,2475,0
20240108,164300,5699128435,2475,2475,2475,2475,0
20240108,164200,5699128435,2475,2475,2475,2475,0
20240108,164100,5699128435,2475,2475,2475,2475,0
20240108,164000,5699128435,2475,2475,2475,2475,0
20240108,163900,5699128435,2475,2475,2475,2475,0
20240108,163800,5699128435,2475,2475,2475,2475,0
20240108,163700,5699128435,2475,2475,2475,2475,0
20240108,163600,5699128435,2475,2475,2475,2475,0
20240108,163500,5699128435,2475,2475,2475,2475,0
20240108,163400,5699128435,2475,2475,2475,2475,0
20240108,163300,5699128435,2475,2475,2475,2475,0
20240108,163200,5699128435,2475,2475,2475,2475,0
20240108,163100,5699128435,2475,2475,2475,2475,0
20240108,163000,5699128435,2475,2475,2475,2475,0
20240108,162900,5699128435,2475,2475,2475,2475,0
20240108,162800,5699128435,2475,2475,2475,2475,0
20240108,162700,5699128435,2475,2475,2475,2475,0
20240108,162600,5699128435,2475,2475,2475,2475,0
20240108,162500,5699128435,2475,2475,2475,2475,0
20240108,162400,5699128435,2475,2475,2475,2475,0
20240108,162300,5699128435,2475,2475,2475,2475,0
20240108,162200,5699128435,2475,2475,2475,2475,0
20240108,162100,5699128435,2475,2475,2475,2475,0
20240108,162000,5699128435,2475,2475,2475,2475,0
20240108,161900,5699128435,2475,2475,2475,2475,0
20240108,161800,5699128435,2475,2475,2475,2475,0
20240108,161700,5699128435,2475,2475,2475,2475,0
20240108,161600,5699128435,2475,2475,2475,2475,8614
20240108,161500,5699128435,2475,2475,2475,2475,0
20240108,161400,5699128435,2475,2475,2475,2475,0
20240108,161300,5699128435,2475,2475,2475,2475,0
20240108,161200,5699128435,2475,2475,2475,2475,0
20240108,161100,5699128435,2475,2475,2475,2475,0
20240108,161000,5699128435,2475,2475,2475,2475,0
20240108,160900,5699128435,2475,2475,2475,2475,0
20240108,160800,5699128435,2475,2475,2475,2475,0
20240108,160700,5699128435,2475,2475,2475,2475,0
20240108,160600,5699128435,2475,2475,2475,2475,0
20240108,160500,5699128435,2475,2475,2475,2475,0
20240108,160400,5699128435,2475,2475,2475,2475,0
20240108,160300,5699128435,2475,2475,2475,2475,0
20240108,160200,5699128435,2475,2475,2475,2475,0
20240108,160100,5699128435,2475,2475,2475,2475,0
20240108,160000,5699128435,2475,2475,2475,2475,0
20240108,155900,5699128435,2475,2475,2475,2475,0
20240108,155800,5699128435,2475,2475,2475,2475,0
20240108,155700,5699128435,2475,2475,2475,2475,0
20240108,155600,5699128435,2475,2475,2475,2475,0
20240108,155500,5699128435,2475,2475,2475,2475,0
20240108,155400,5699128435,2475,2475,2475,2475,0
20240108,155300,5699128435,2475,2475,2475,2475,0
20240108,155200,5699128435,2475,2475,2475,2475,0
20240108,155100,5699128435,2475,2475,2475,2475,0
20240108,155000,5699128435,2475,2475,2475,2475,0
20240108,154900,5699128435,2475,2475,2475,2475,0
20240108,154800,5699128435,2475,2475,2475,2475,0
20240108,154700,5699128435,2475,2475,2475,2475,0
20240108,154600,5699128435,2475,2475,2475,2475,8614
20240108,154500,5699128435,2475,2475,2475,2475,0
20240108,154400,5699128435,2475,2475,2475,2475,0
20240108,154300,5699128435,2475,2475,2475,2475,0
20240108,154200,5699128435,2475,2475,2475,2475,0
20240108,154100,5699128435,2475,2475,2475,2475,0
20240108,154000,5699128435,2475,2475,2475,2475,0
20240108,153900,5699128435,2475,2475,2475,2475,0
20240108,153800,5699128435,2475,2475,2475,2475,0
20240108,153700,5699128435,2475,2475,2475,2475,0
20240108,153600,5699128435,2475,2475,2475,2475,0
20240108,153500,5699128435,2475,2475,2475,2475,0
20240108,153400,5699128435,2475,2475,2475,2475,0
20240108,153300,5699128435,2475,2475,2475,2475,0
20240108,153200,5699128435,2475,2475,2475,2475,0
20240108,153100,5699128435,2475,2475,2475,2475,0
20240108,153000,5699128435,2475,2475,2475,2475,8614
20240108,152900,5677808785,2475,2475,2475,2475,0
20240108,152800,5677808785,2475,2475,2475,2475,0
20240108,152700,5677808785,2475,2475,2475,2475,0
20240108,152600,5677808785,2475,2475,2475,2475,0
20240108,152500,5677808785,2475,2475,2475,2475,0
20240108,152400,5677808785,2475,2475,2475,2475,0
20240108,152300,5677808785,2475,2475,2475,2475,0
20240108,152200,5677808785,2475,2475,2475,2475,0
20240108,152100,5677808785,2475,2475,2475,2475,0
20240108,152000,5677808785,2475,2475,2475,2475,0
20240108,151900,5677808785,2475,2475,2475,2465,2814
20240108,151800,5670846210,2465,2470,2475,2465,5455
20240108,151700,5657374555,2470,2470,2470,2470,3413
20240108,151600,5648944445,2470,2470,2470,2470,870
20240108,151500,5646795545,2470,2470,2470,2465,801
20240108,151400,5644819575,2465,2470,2475,2465,477
20240108,151300,5643641875,2470,2470,2470,2470,4211
20240108,151200,5633240705,2470,2475,2475,2470,4277
20240108,151100,5622676415,2475,2470,2475,2465,3078
20240108,151000,5615074685,2470,2475,2475,2470,2331
20240108,150900,5609306485,2475,2470,2475,2470,800
20240108,150800,5607328235,2470,2470,2475,2470,1518
20240108,150700,5603578690,2465,2475,2475,2465,837
20240108,150600,5601508475,2470,2470,2475,2470,761
20240108,150500,5599628500,2475,2470,2475,2470,4349
20240108,150400,5588879475,2475,2475,2475,2475,0
20240108,150300,5588879475,2475,2475,2475,2475,5354
20240108,150200,5575628325,2475,2475,2475,2475,0
20240108,150100,5575628325,2475,2485,2485,2475,71
20240108,150000,5575452590,2480,2490,2490,2480,101
20240108,145900,5575202100,2490,2475,2490,2475,85
20240108,145800,5574991315,2475,2490,2490,2475,308
20240108,145700,5574225925,2475,2465,2485,2465,25087
20240108,145600,5512376780,2465,2465,2470,2465,2219
20240108,145500,5506906435,2465,2470,2470,2465,1695
20240108,145400,5502726910,2470,2480,2480,2470,10813
20240108,145300,5475975605,2480,2480,2480,2480,610
20240108,145200,5474462805,2485,2480,2485,2480,3367
20240108,145100,5466112640,2475,2480,2480,2475,1187
20240108,145000,5463174715,2480,2480,2480,2475,1276
20240108,144900,5460012895,2480,2480,2485,2480,1242
20240108,144800,5456932100,2480,2480,2480,2480,141
20240108,144700,5456582420,2480,2485,2485,2480,2518
20240108,144600,5450337190,2485,2485,2485,2485,2588
20240108,144500,5443906010,2485,2490,2490,2485,1481
20240108,144400,5440225720,2490,2490,2490,2490,194
20240108,144300,5439742660,2490,2490,2490,2490,114
20240108,144200,5439458800,2490,2490,2490,2490,517
20240108,144100,5438171470,2495,2495,2495,2495,1596
20240108,144000,5434189450,2500,2505,2505,2500,3515
20240108,143900,5425401490,2500,2500,2500,2500,0
20240108,143800,5425401490,2500,2500,2505,2500,3384
20240108,143700,5416933410,2505,2500,2505,2500,2661
20240108,143600,5410280905,2495,2480,2495,2480,4621
20240108,143500,5398773640,2480,2480,2490,2475,4314
20240108,143400,5388082140,2480,2475,2485,2475,6611
20240108,143300,5371681775,2475,2490,2490,2475,7366
20240108,143200,5353389455,2490,2495,2495,2490,357
20240108,143100,5352500330,2495,2490,2495,2490,3206
20240108,143000,5344517385,2495,2495,2495,2490,54
20240108,142900,5344382855,2490,2490,2495,2490,2891
20240108,142800,5337171440,2495,2505,2505,2490,12928
20240108,142700,5304889435,2510,2510,2510,2510,0
20240108,142600,5304889435,2510,2510,2510,2510,566
20240108,142500,5303468775,2510,2510,2510,2510,202
20240108,142400,5302961755,2515,2515,2515,2515,1
20240108,142300,5302959240,2515,2515,2515,2510,671
20240108,142200,5301271860,2510,2520,2520,2510,11659
20240108,142100,5271899475,2520,2520,2520,2515,474
20240108,142000,5270705025,2520,2515,2520,2515,79
20240108,141900,5270506145,2525,2515,2525,2515,65
20240108,141800,5270342650,2515,2525,2525,2515,12
20240108,141700,5270312370,2515,2520,2525,2515,835
20240108,141600,5268208165,2525,2520,2525,2520,255
20240108,141500,5267564565,2525,2530,2530,2520,135
20240108,141400,5267223670,2530,2525,2530,2525,1373
20240108,141300,5263756830,2525,2525,2530,2525,291
20240108,141200,5263022050,2520,2525,2525,2520,1063
20240108,141100,5260340845,2525,2525,2525,2525,241
20240108,141000,5259732320,2525,2525,2530,2520,1055
20240108,140900,5257063450,2530,2530,2530,2525,3433
20240108,140800,5248395115,2530,2525,2530,2525,504
20240108,140700,5247122510,2525,2530,2530,2525,1440
20240108,140600,5243486505,2525,2525,2525,2525,3675
20240108,140500,5234207130,2525,2520,2525,2520,1809
20240108,140400,5229641335,2520,2520,2520,2520,701
20240108,140300,5227874815,2520,2515,2520,2510,222
20240108,140200,5227317075,2520,2510,2520,2510,641
20240108,140100,5225707395,2505,2505,2505,2505,1708
20240108,140000,5221428855,2510,2515,2515,2510,1790
20240108,135900,5216935915,2515,2515,2515,2515,7
20240108,135800,5216918310,2515,2515,2515,2515,1
20240108,135700,5216915795,2510,2510,2510,2510,29
20240108,135600,5216843005,2510,2510,2510,2510,23
20240108,135500,5216785275,2510,2515,2515,2510,600
20240108,135400,5215276780,2515,2520,2520,2515,722
20240108,135300,5213458105,2520,2515,2520,2515,240
20240108,135200,5212853505,2510,2515,2525,2510,581
20240108,135100,5211389675,2505,2505,2505,2505,300
20240108,135000,5210638175,2505,2505,2505,2505,1133
20240108,134900,5207800010,2505,2505,2515,2505,216
20240108,134800,5207258920,2505,2505,2505,2505,5
20240108,134700,5207246395,2505,2505,2505,2505,2000
20240108,134600,5202236395,2505,2505,2515,2505,5230
20240108,134500,5189109155,2505,2495,2505,2490,1607
20240108,134400,5185091450,2485,2485,2490,2480,11047
20240108,134300,5157676025,2485,2495,2495,2485,9708
20240108,134200,5133487780,2495,2505,2505,2495,2913
20240108,134100,5126215225,2510,2510,2510,2510,502
20240108,134000,5124955205,2510,2510,2510,2510,137
20240108,133900,5124611335,2500,2500,2500,2500,4582
20240108,133800,5113156335,2500,2510,2510,2500,10576
20240108,133700,5086662265,2515,2520,2520,2515,554
20240108,133600,5085266285,2520,2520,2520,2520,466
20240108,133500,5084091965,2520,2525,2525,2520,1577
20240108,133400,5080110095,2525,2515,2525,2505,2081
20240108,133300,5074872700,2510,2510,2510,2510,408
20240108,133200,5073848620,2510,2505,2510,2505,3687
20240108,133100,5064611750,2505,2505,2505,2505,1512
20240108,133000,5060824190,2510,2510,2510,2505,297
20240108,132900,5060078725,2510,2505,2510,2495,8011
20240108,132800,5040053945,2505,2530,2530,2500,19076
20240108,132700,4992111060,2530,2530,2530,2530,182
20240108,132600,4991650600,2525,2535,2535,2525,3518
20240108,132500,4982752830,2535,2530,2535,2530,475
20240108,132400,4981548850,2540,2540,2540,2540,421
20240108,132300,4980479510,2535,2535,2535,2535,11
20240108,132200,4980451625,2535,2530,2535,2530,1499
20240108,132100,4976652690,2530,2530,2530,2525,2039
20240108,132000,4971494635,2525,2530,2530,2525,217
20240108,131900,4970946455,2530,2530,2530,2530,110
20240108,131800,4970668155,2530,2530,2530,2530,45
20240108,131700,4970554305,2530,2530,2530,2525,480
20240108,131600,4969341755,2525,2530,2530,2525,852
20240108,131500,4967190440,2525,2525,2530,2525,4605
20240108,131400,4955562790,2530,2530,2530,2530,2149
20240108,131300,4950125820,2530,2535,2535,2530,5086
20240108,131200,4937253155,2540,2540,2540,2530,178
20240108,131100,4936802275,2530,2535,2540,2530,209
20240108,131000,4936272935,2540,2540,2540,2535,347
20240108,130900,4935393250,2540,2535,2540,2535,1048
20240108,130800,4932732740,2535,2530,2540,2530,1397
20240108,130700,4929193435,2535,2525,2535,2525,1654
20240108,130600,4925016330,2525,2530,2535,2525,366
20240108,130500,4924090310,2535,2530,2535,2530,884
20240108,130400,4921853515,2535,2535,2535,2535,751
20240108,130300,4919949730,2540,2530,2540,2530,2392
20240108,130200,4913886830,2530,2535,2535,2525,10916
20240108,130100,4886218605,2525,2525,2525,2525,1
20240108,130000,4886216080,2530,2535,2535,2530,8088
20240108,125900,4865752940,2535,2535,2535,2530,528
20240108,125800,4864416405,2535,2535,2535,2535,3933
20240108,125700,4854446250,2535,2545,2545,2535,3710
20240108,125600,4845027765,2545,2545,2545,2545,336
20240108,125500,4844172645,2545,2540,2545,2540,1828
20240108,125400,4839520650,2545,2545,2550,2545,685
20240108,125300,4837777300,2545,2545,2545,2545,100
20240108,125200,4837522800,2545,2540,2545,2540,1818
20240108,125100,4832896020,2550,2545,2550,2545,78
20240108,125000,4832697505,2545,2545,2545,2545,353
20240108,124900,4831799120,2545,2545,2545,2545,1438
20240108,124800,4828139410,2545,2540,2545,2540,12
20240108,124700,4828108925,2540,2540,2540,2540,152
20240108,124600,4827722845,2540,2540,2540,2535,1075
20240108,124500,4824994645,2535,2535,2535,2535,2002
20240108,124400,4819919575,2540,2540,2540,2540,851
20240108,124300,4817758035,2540,2540,2540,2540,250
20240108,124200,4817123035,2550,2550,2550,2545,265
20240108,124100,4816448275,2545,2545,2545,2540,2341
20240108,124000,4810490570,2540,2535,2540,2530,5077
20240108,123900,4797612735,2540,2535,2540,2535,544
20240108,123800,4796231085,2535,2540,2540,2535,3764
20240108,123700,4786689085,2540,2535,2540,2530,6036
20240108,123600,4771392400,2535,2535,2535,2535,388
20240108,123500,4770408820,2530,2535,2535,2530,4
20240108,123400,4770398685,2530,2530,2530,2530,67
20240108,123300,4770229175,2530,2530,2530,2530,292
20240108,123200,4769490415,2530,2525,2530,2525,1615
20240108,123100,4765404480,2530,2530,2530,2530,628
20240108,123000,4763815640,2525,2525,2535,2525,7790
20240108,122900,4744105880,2530,2535,2535,2525,8789
20240108,122800,4721872620,2535,2535,2535,2535,431
20240108,122700,4720780035,2535,2535,2535,2535,78
20240108,122600,4720582305,2535,2535,2535,2535,100
20240108,122500,4720328805,2535,2535,2535,2535,1711
20240108,122400,4715991420,2535,2535,2535,2530,1138
20240108,122300,4713107090,2530,2535,2535,2530,4960
20240108,122200,4700551235,2535,2535,2535,2535,1126
20240108,122100,4697696825,2535,2535,2535,2535,4526
20240108,122000,4686223415,2535,2535,2540,2535,6596
20240108,121900,4669501900,2535,2530,2535,2530,98
20240108,121800,4669253760,2530,2535,2535,2530,1838
20240108,121700,4664603595,2530,2530,2535,2530,1074
20240108,121600,4661883625,2530,2535,2535,2530,1568
20240108,121500,4657915525,2535,2530,2535,2530,1427
20240108,121400,4654300840,2540,2545,2545,2535,2434
20240108,121300,4648122475,2545,2540,2545,2540,10696
20240108,121200,4620945620,2535,2535,2540,2535,7175
20240108,121100,4602756595,2540,2540,2540,2535,6842
20240108,121000,4585401185,2540,2540,2540,2540,3257
20240108,120900,4577128405,2540,2545,2545,2540,12830
20240108,120800,4544494705,2545,2555,2555,2545,15959
20240108,120700,4503799985,2555,2555,2555,2555,219
20240108,120600,4503240440,2560,2550,2560,2550,763
20240108,120500,4501291790,2550,2550,2555,2550,1759
20240108,120400,4496803165,2555,2560,2560,2555,4049
20240108,120300,4486455680,2560,2560,2565,2560,7520
20240108,120200,4467186910,2565,2575,2585,2565,5639
20240108,120100,4452681755,2580,2575,2580,2575,601
20240108,120000,4451134160,2580,2575,2580,2575,1428
20240108,115900,4447453625,2575,2570,2575,2570,882
20240108,115800,4445184355,2570,2570,2580,2570,194
20240108,115700,4444684735,2580,2570,2580,2570,4629
20240108,115600,4432769960,2575,2570,2580,2570,191
20240108,115500,4432279075,2580,2575,2580,2570,1169
20240108,115400,4429267555,2575,2570,2580,2570,2144
20240108,115300,4423746680,2570,2575,2575,2570,292
20240108,115200,4422996215,2575,2570,2580,2570,1343
20240108,115100,4419538480,2570,2585,2585,2570,2347
20240108,115000,4413477105,2590,2580,2590,2580,21785
20240108,114900,4357103465,2580,2565,2580,2560,8833
20240108,114800,4334352175,2555,2550,2570,2550,19683
20240108,114700,4283925445,2550,2550,2550,2550,2973
20240108,114600,4276344295,2550,2555,2555,2550,566
20240108,114500,4274900735,2555,2560,2560,2555,1949
20240108,114400,4269921035,2555,2550,2555,2550,5040
20240108,114300,4257043935,2555,2555,2555,2550,10531
20240108,114200,4230152230,2560,2570,2570,2555,3129
20240108,114100,4222132885,2570,2570,2575,2565,1274
20240108,114000,4218858015,2565,2570,2570,2565,994
20240108,113900,4216305295,2570,2560,2570,2560,3969
20240108,113800,4206124465,2555,2555,2560,2555,820
20240108,113700,4204028865,2560,2555,2560,2555,3571
20240108,113600,4194902155,2560,2555,2560,2555,3172
20240108,113500,4186785650,2555,2550,2555,2550,8833
20240108,113400,4164249605,2550,2545,2550,2540,4360
20240108,113300,4153153005,2545,2540,2550,2535,2622
20240108,113200,4146498195,2540,2540,2555,2540,7944
20240108,113100,4126294405,2540,2540,2545,2535,10228
20240108,113000,4100332030,2540,2550,2550,2540,8726
20240108,112900,4078128880,2545,2550,2555,2545,3007
20240108,112800,4070462945,2545,2550,2550,2545,2522
20240108,112700,4064033300,2550,2550,2560,2535,29150
20240108,112600,3989899030,2545,2550,2560,2545,4490
20240108,112500,3978450370,2560,2560,2560,2550,4153
20240108,112400,3967842035,2555,2555,2555,2545,14157
20240108,112300,3931702980,2555,2560,2570,2550,6159
20240108,112200,3915946085,2560,2570,2575,2560,12177
20240108,112100,3884730960,2570,2580,2580,2570,23343
20240108,112000,3824694670,2580,2590,2590,2580,6892
20240108,111900,3806860405,2585,2590,2590,2585,6308
20240108,111800,3790530950,2590,2595,2595,2585,9569
20240108,111700,3765717790,2595,2595,2595,2590,1206
20240108,111600,3762588320,2595,2590,2595,2585,5993
20240108,111500,3747056090,2590,2585,2595,2585,18420
20240108,111400,3699326425,2585,2585,2590,2570,13479
20240108,111300,3664547960,2585,2590,2590,2585,1310
20240108,111200,3661157545,2585,2575,2590,2575,15075
20240108,111100,3622178700,2575,2575,2575,2575,4578
20240108,111000,3610390350,2575,2580,2590,2575,13722
20240108,110900,3574979760,2580,2585,2585,2575,6800
20240108,110800,3557448535,2585,2585,2595,2580,15234
20240108,110700,3518006435,2585,2575,2585,2575,6113
20240108,110600,3502222130,2575,2575,2590,2570,15081
20240108,110500,3463292045,2585,2570,2590,2570,20024
20240108,110400,3411574205,2580,2570,2585,2565,23900
20240108,110300,3349958685,2565,2565,2575,2545,42428
20240108,110200,3240882455,2560,2560,2560,2540,14596
20240108,110100,3203539950,2555,2550,2555,2545,17049
20240108,110000,3160015905,2550,2550,2555,2545,5008
20240108,105900,3147233640,2550,2550,2555,2545,2618
20240108,105800,3140553995,2550,2540,2550,2535,12213
20240108,105700,3109470500,2540,2540,2550,2540,6126
20240108,105600,3093908095,2550,2545,2550,2540,3632
20240108,105500,3084665570,2530,2530,2555,2525,50808
20240108,105400,2955512010,2530,2530,2530,2520,1019
20240108,105300,2952942140,2530,2530,2530,2515,7866
20240108,105200,2933121115,2525,2525,2530,2520,1185
20240108,105100,2930128500,2520,2530,2530,2520,1137
20240108,105000,2927262970,2520,2515,2525,2500,3971
20240108,104900,2917267340,2530,2545,2545,2500,7867
20240108,104800,2897403965,2545,2540,2545,2540,6409
20240108,104700,2881104535,2540,2545,2545,2530,13618
20240108,104600,2846584385,2545,2540,2550,2540,11998
20240108,104500,2816023435,2545,2545,2555,2540,23851
20240108,104400,2755242680,2550,2530,2560,2520,37326
20240108,104300,2660353700,2530,2520,2535,2520,34703
20240108,104200,2572649735,2520,2500,2520,2500,45696
20240108,104100,2457670095,2500,2490,2505,2490,56037
20240108,104000,2317652150,2480,2490,2495,2480,4175
20240108,103900,2307264945,2495,2480,2500,2480,10566
20240108,103800,2280879520,2495,2485,2500,2470,56780
20240108,103700,2139426090,2485,2465,2485,2460,29336
20240108,103600,2066836825,2460,2455,2460,2455,2342
20240108,103500,2061084105,2455,2450,2455,2450,107
20240108,103400,2060821920,2450,2450,2450,2450,1104
20240108,103300,2058117120,2450,2450,2450,2450,2087
20240108,103200,2053003970,2450,2440,2450,2440,830
20240108,103100,2050973470,2440,2440,2445,2440,1569
20240108,103000,2047142350,2440,2445,2445,2440,6968
20240108,102900,2030117870,2445,2450,2450,2445,2437
20240108,102800,2024158630,2450,2450,2450,2445,2958
20240108,102700,2016912025,2445,2450,2450,2445,1677
20240108,102600,2012810875,2445,2445,2450,2445,1690
20240108,102500,2008676325,2445,2450,2450,2445,2310
20240108,102400,2003024770,2445,2445,2465,2445,5619
20240108,102300,1989218245,2450,2455,2455,2450,6668
20240108,102200,1972875365,2460,2470,2475,2460,16900
20240108,102100,1931226690,2475,2475,2480,2470,7745
20240108,102000,1912079120,2475,2470,2475,2470,6468
20240108,101900,1896082825,2470,2465,2470,2465,3463
20240108,101800,1887531755,2465,2465,2470,2465,2724
20240108,101700,1880817090,2465,2470,2470,2465,949
20240108,101600,1878476400,2465,2470,2470,2465,3504
20240108,101500,1869824145,2470,2460,2470,2460,5150
20240108,101400,1857113595,2460,2460,2465,2460,14216
20240108,101300,1822107535,2455,2445,2455,2445,6763
20240108,101200,1805505455,2445,2450,2450,2445,4663
20240108,101100,1794081275,2450,2450,2450,2450,1806
20240108,101000,1789656575,2450,2440,2450,2440,4609
20240108,100900,1778366745,2440,2440,2440,2440,611
20240108,100800,1776875905,2440,2445,2450,2440,2392
20240108,100700,1771025565,2445,2450,2450,2445,975
20240108,100600,1768641590,2450,2455,2455,2450,6118
20240108,100500,1753652040,2455,2435,2455,2435,33263
20240108,100400,1672260945,2435,2435,2435,2435,50
20240108,100300,1672139195,2435,2440,2440,2435,849
20240108,100200,1670071875,2435,2440,2440,2435,2033
20240108,100100,1665119485,2440,2420,2440,2420,15689
20240108,100000,1627014805,2420,2420,2420,2410,5929
20240108,095900,1612710375,2420,2420,2420,2415,1618
20240108,095800,1608799905,2420,2420,2420,2420,25
20240108,095700,1608739405,2410,2415,2415,2410,3086
20240108,095600,1601290825,2410,2420,2420,2410,333
20240108,095500,1600486130,2420,2415,2420,2405,7941
20240108,095400,1581368560,2410,2410,2410,2410,1200
20240108,095300,1578476560,2410,2410,2425,2410,858
20240108,095200,1576404130,2425,2420,2430,2415,11727
20240108,095100,1548066665,2425,2425,2425,2425,0
20240108,095000,1548066665,2425,2430,2430,2425,2111
20240108,094900,1542937910,2430,2425,2430,2420,3262
20240108,094800,1535035410,2425,2425,2425,2425,734
20240108,094700,1533255460,2420,2420,2425,2420,598
20240108,094600,1531806910,2420,2415,2420,2415,323
20240108,094500,1531026295,2415,2415,2415,2410,3536
20240108,094400,1522490530,2410,2420,2420,2405,12521
20240108,094300,1492303080,2420,2430,2435,2420,11172
20240108,094200,1465247770,2425,2430,2435,2420,7284
20240108,094100,1447581310,2440,2440,2440,2430,477
20240108,094000,1446422060,2440,2440,2445,2430,9246
20240108,093900,1423922950,2440,2445,2445,2440,96
20240108,093800,1423688300,2450,2440,2450,2435,4236
20240108,093700,1413348065,2440,2445,2445,2435,544
20240108,093600,1412021480,2445,2440,2445,2435,982
20240108,093500,1409625460,2440,2445,2445,2435,1421
20240108,093400,1406159245,2445,2450,2450,2435,825
20240108,093300,1404141140,2430,2450,2450,2430,14519
20240108,093200,1368606810,2455,2445,2455,2445,20864
20240108,093100,1317489560,2445,2430,2445,2425,9321
20240108,093000,1294795815,2425,2425,2430,2420,9486
20240108,092900,1271784615,2425,2430,2430,2425,11057
20240108,092800,1244939855,2430,2440,2445,2430,27330
20240108,092700,1178287875,2445,2440,2445,2440,8368
20240108,092600,1157855225,2440,2440,2445,2435,2597
20240108,092500,1151518465,2445,2440,2445,2435,5250
20240108,092400,1138698660,2435,2435,2440,2430,7583
20240108,092300,1120221610,2430,2430,2435,2425,8271
20240108,092200,1100114020,2430,2430,2430,2420,4174
20240108,092100,1089983590,2430,2420,2435,2420,2632
20240108,092000,1083608130,2420,2420,2420,2420,1677
20240108,091900,1079549790,2420,2440,2440,2420,12907
20240108,091800,1048087395,2440,2430,2440,2430,10793
20240108,091700,1021809725,2425,2415,2435,2415,16714
20240108,091600,981251485,2410,2400,2410,2395,3187
20240108,091500,973591370,2400,2390,2400,2380,10593
20240108,091400,948223090,2385,2400,2400,2385,322
20240108,091300,947450730,2400,2410,2410,2390,2111
20240108,091200,942377330,2410,2370,2415,2370,21568
20240108,091100,890744485,2380,2370,2380,2350,7658
20240108,091000,872650255,2370,2370,2385,2370,5544
20240108,090900,859502730,2370,2370,2385,2365,18604
20240108,090800,815425530,2370,2375,2380,2350,11925
20240108,090700,787205280,2375,2395,2400,2370,22839
20240108,090600,732813365,2395,2385,2400,2380,13995
20240108,090500,699374515,2390,2400,2405,2385,17113
20240108,090400,658401510,2400,2415,2435,2385,48023
20240108,090300,542712340,2420,2475,2475,2405,54273
20240108,090200,410608090,2480,2410,2495,2405,64315
20240108,090100,254458475,2405,2395,2405,2375,39201
20240108,090000,160789550,2395,2400,2410,2375,67054