stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204600,1614413765,2525,2525,2525,2525,4703
20240109,204500,1614413765,2525,2525,2525,2525,0
20240109,204400,1614413765,2525,2525,2525,2525,0
20240109,204300,1614413765,2525,2525,2525,2525,0
20240109,204200,1614413765,2525,2525,2525,2525,0
20240109,204100,1614413765,2525,2525,2525,2525,0
20240109,204000,1614413765,2525,2525,2525,2525,0
20240109,203900,1614413765,2525,2525,2525,2525,0
20240109,203800,1614413765,2525,2525,2525,2525,0
20240109,203700,1614413765,2525,2525,2525,2525,0
20240109,203600,1614413765,2525,2525,2525,2525,0
20240109,203500,1614413765,2525,2525,2525,2525,0
20240109,203400,1614413765,2525,2525,2525,2525,0
20240109,203300,1614413765,2525,2525,2525,2525,0
20240109,203200,1614413765,2525,2525,2525,2525,0
20240109,203100,1614413765,2525,2525,2525,2525,0
20240109,203000,1614413765,2525,2525,2525,2525,0
20240109,202900,1614413765,2525,2525,2525,2525,0
20240109,202800,1614413765,2525,2525,2525,2525,0
20240109,202700,1614413765,2525,2525,2525,2525,0
20240109,202600,1614413765,2525,2525,2525,2525,0
20240109,202500,1614413765,2525,2525,2525,2525,0
20240109,202400,1614413765,2525,2525,2525,2525,0
20240109,202300,1614413765,2525,2525,2525,2525,0
20240109,202200,1614413765,2525,2525,2525,2525,0
20240109,202100,1614413765,2525,2525,2525,2525,0
20240109,202000,1614413765,2525,2525,2525,2525,0
20240109,201900,1614413765,2525,2525,2525,2525,0
20240109,201800,1614413765,2525,2525,2525,2525,0
20240109,201700,1614413765,2525,2525,2525,2525,0
20240109,201600,1614413765,2525,2525,2525,2525,4703
20240109,201500,1614413765,2525,2525,2525,2525,0
20240109,201400,1614413765,2525,2525,2525,2525,0
20240109,201300,1614413765,2525,2525,2525,2525,0
20240109,201200,1614413765,2525,2525,2525,2525,0
20240109,201100,1614413765,2525,2525,2525,2525,0
20240109,201000,1614413765,2525,2525,2525,2525,0
20240109,200900,1614413765,2525,2525,2525,2525,0
20240109,200800,1614413765,2525,2525,2525,2525,0
20240109,200700,1614413765,2525,2525,2525,2525,0
20240109,200600,1614413765,2525,2525,2525,2525,0
20240109,200500,1614413765,2525,2525,2525,2525,0
20240109,200400,1614413765,2525,2525,2525,2525,0
20240109,200300,1614413765,2525,2525,2525,2525,0
20240109,200200,1614413765,2525,2525,2525,2525,0
20240109,200100,1614413765,2525,2525,2525,2525,0
20240109,200000,1614413765,2525,2525,2525,2525,0
20240109,195900,1614413765,2525,2525,2525,2525,0
20240109,195800,1614413765,2525,2525,2525,2525,0
20240109,195700,1614413765,2525,2525,2525,2525,0
20240109,195600,1614413765,2525,2525,2525,2525,0
20240109,195500,1614413765,2525,2525,2525,2525,0
20240109,195400,1614413765,2525,2525,2525,2525,0
20240109,195300,1614413765,2525,2525,2525,2525,0
20240109,195200,1614413765,2525,2525,2525,2525,0
20240109,195100,1614413765,2525,2525,2525,2525,0
20240109,195000,1614413765,2525,2525,2525,2525,0
20240109,194900,1614413765,2525,2525,2525,2525,0
20240109,194800,1614413765,2525,2525,2525,2525,0
20240109,194700,1614413765,2525,2525,2525,2525,0
20240109,194600,1614413765,2525,2525,2525,2525,4703
20240109,194500,1614413765,2525,2525,2525,2525,0
20240109,194400,1614413765,2525,2525,2525,2525,0
20240109,194300,1614413765,2525,2525,2525,2525,0
20240109,194200,1614413765,2525,2525,2525,2525,0
20240109,194100,1614413765,2525,2525,2525,2525,0
20240109,194000,1614413765,2525,2525,2525,2525,0
20240109,193900,1614413765,2525,2525,2525,2525,0
20240109,193800,1614413765,2525,2525,2525,2525,0
20240109,193700,1614413765,2525,2525,2525,2525,0
20240109,193600,1614413765,2525,2525,2525,2525,0
20240109,193500,1614413765,2525,2525,2525,2525,0
20240109,193400,1614413765,2525,2525,2525,2525,0
20240109,193300,1614413765,2525,2525,2525,2525,0
20240109,193200,1614413765,2525,2525,2525,2525,0
20240109,193100,1614413765,2525,2525,2525,2525,0
20240109,193000,1614413765,2525,2525,2525,2525,0
20240109,192900,1614413765,2525,2525,2525,2525,0
20240109,192800,1614413765,2525,2525,2525,2525,0
20240109,192700,1614413765,2525,2525,2525,2525,0
20240109,192600,1614413765,2525,2525,2525,2525,0
20240109,192500,1614413765,2525,2525,2525,2525,0
20240109,192400,1614413765,2525,2525,2525,2525,0
20240109,192300,1614413765,2525,2525,2525,2525,0
20240109,192200,1614413765,2525,2525,2525,2525,0
20240109,192100,1614413765,2525,2525,2525,2525,0
20240109,192000,1614413765,2525,2525,2525,2525,0
20240109,191900,1614413765,2525,2525,2525,2525,0
20240109,191800,1614413765,2525,2525,2525,2525,0
20240109,191700,1614413765,2525,2525,2525,2525,0
20240109,191600,1614413765,2525,2525,2525,2525,4703
20240109,191500,1614413765,2525,2525,2525,2525,0
20240109,191400,1614413765,2525,2525,2525,2525,0
20240109,191300,1614413765,2525,2525,2525,2525,0
20240109,191200,1614413765,2525,2525,2525,2525,0
20240109,191100,1614413765,2525,2525,2525,2525,0
20240109,191000,1614413765,2525,2525,2525,2525,0
20240109,190900,1614413765,2525,2525,2525,2525,0
20240109,190800,1614413765,2525,2525,2525,2525,0
20240109,190700,1614413765,2525,2525,2525,2525,0
20240109,190600,1614413765,2525,2525,2525,2525,0
20240109,190500,1614413765,2525,2525,2525,2525,0
20240109,190400,1614413765,2525,2525,2525,2525,0
20240109,190300,1614413765,2525,2525,2525,2525,0
20240109,190200,1614413765,2525,2525,2525,2525,0
20240109,190100,1614413765,2525,2525,2525,2525,0
20240109,190000,1614413765,2525,2525,2525,2525,0
20240109,185900,1614413765,2525,2525,2525,2525,0
20240109,185800,1614413765,2525,2525,2525,2525,0
20240109,185700,1614413765,2525,2525,2525,2525,0
20240109,185600,1614413765,2525,2525,2525,2525,0
20240109,185500,1614413765,2525,2525,2525,2525,0
20240109,185400,1614413765,2525,2525,2525,2525,0
20240109,185300,1614413765,2525,2525,2525,2525,0
20240109,185200,1614413765,2525,2525,2525,2525,0
20240109,185100,1614413765,2525,2525,2525,2525,0
20240109,185000,1614413765,2525,2525,2525,2525,0
20240109,184900,1614413765,2525,2525,2525,2525,0
20240109,184800,1614413765,2525,2525,2525,2525,0
20240109,184700,1614413765,2525,2525,2525,2525,0
20240109,184600,1614413765,2525,2525,2525,2525,4703
20240109,184500,1614413765,2525,2525,2525,2525,0
20240109,184400,1614413765,2525,2525,2525,2525,0
20240109,184300,1614413765,2525,2525,2525,2525,0
20240109,184200,1614413765,2525,2525,2525,2525,0
20240109,184100,1614413765,2525,2525,2525,2525,0
20240109,184000,1614413765,2525,2525,2525,2525,0
20240109,183900,1614413765,2525,2525,2525,2525,0
20240109,183800,1614413765,2525,2525,2525,2525,0
20240109,183700,1614413765,2525,2525,2525,2525,0
20240109,183600,1614413765,2525,2525,2525,2525,0
20240109,183500,1614413765,2525,2525,2525,2525,0
20240109,183400,1614413765,2525,2525,2525,2525,0
20240109,183300,1614413765,2525,2525,2525,2525,0
20240109,183200,1614413765,2525,2525,2525,2525,0
20240109,183100,1614413765,2525,2525,2525,2525,0
20240109,183000,1614413765,2525,2525,2525,2525,0
20240109,182900,1614413765,2525,2525,2525,2525,0
20240109,182800,1614413765,2525,2525,2525,2525,0
20240109,182700,1614413765,2525,2525,2525,2525,0
20240109,182600,1614413765,2525,2525,2525,2525,0
20240109,182500,1614413765,2525,2525,2525,2525,0
20240109,182400,1614413765,2525,2525,2525,2525,0
20240109,182300,1614413765,2525,2525,2525,2525,0
20240109,182200,1614413765,2525,2525,2525,2525,0
20240109,182100,1614413765,2525,2525,2525,2525,0
20240109,182000,1614413765,2525,2525,2525,2525,0
20240109,181900,1614413765,2525,2525,2525,2525,0
20240109,181800,1614413765,2525,2525,2525,2525,0
20240109,181700,1614413765,2525,2525,2525,2525,0
20240109,181600,1614413765,2525,2525,2525,2525,4703
20240109,181500,1614413765,2525,2525,2525,2525,0
20240109,181400,1614413765,2525,2525,2525,2525,0
20240109,181300,1614413765,2525,2525,2525,2525,0
20240109,181200,1614413765,2525,2525,2525,2525,0
20240109,181100,1614413765,2525,2525,2525,2525,0
20240109,181000,1614413765,2525,2525,2525,2525,0
20240109,180900,1614413765,2525,2525,2525,2525,0
20240109,180800,1614413765,2525,2525,2525,2525,0
20240109,180700,1614413765,2525,2525,2525,2525,0
20240109,180600,1614413765,2525,2525,2525,2525,0
20240109,180500,1614413765,2525,2525,2525,2525,0
20240109,180400,1614413765,2525,2525,2525,2525,0
20240109,180300,1614413765,2525,2525,2525,2525,0
20240109,180200,1614413765,2525,2525,2525,2525,0
20240109,180100,1614413765,2525,2525,2525,2525,0
20240109,180000,1614413765,2525,2525,2525,2525,0
20240109,175900,1614413765,2525,2525,2525,2525,0
20240109,175800,1614413765,2525,2525,2525,2525,0
20240109,175700,1614413765,2525,2525,2525,2525,0
20240109,175600,1614413765,2525,2525,2525,2525,0
20240109,175500,1614413765,2525,2525,2525,2525,0
20240109,175400,1614413765,2525,2525,2525,2525,0
20240109,175300,1614413765,2525,2525,2525,2525,0
20240109,175200,1614413765,2525,2525,2525,2525,0
20240109,175100,1614413765,2525,2525,2525,2525,0
20240109,175000,1614413765,2525,2525,2525,2525,0
20240109,174900,1614413765,2525,2525,2525,2525,0
20240109,174800,1614413765,2525,2525,2525,2525,0
20240109,174700,1614413765,2525,2525,2525,2525,0
20240109,174600,1614413765,2525,2525,2525,2525,4703
20240109,174500,1614413765,2525,2525,2525,2525,0
20240109,174400,1614413765,2525,2525,2525,2525,0
20240109,174300,1614413765,2525,2525,2525,2525,0
20240109,174200,1614413765,2525,2525,2525,2525,0
20240109,174100,1614413765,2525,2525,2525,2525,0
20240109,174000,1614413765,2525,2525,2525,2525,0
20240109,173900,1614413765,2525,2525,2525,2525,0
20240109,173800,1614413765,2525,2525,2525,2525,0
20240109,173700,1614413765,2525,2525,2525,2525,0
20240109,173600,1614413765,2525,2525,2525,2525,0
20240109,173500,1614413765,2525,2525,2525,2525,0
20240109,173400,1614413765,2525,2525,2525,2525,0
20240109,173300,1614413765,2525,2525,2525,2525,0
20240109,173200,1614413765,2525,2525,2525,2525,0
20240109,173100,1614413765,2525,2525,2525,2525,0
20240109,173000,1614413765,2525,2525,2525,2525,0
20240109,172900,1614413765,2525,2525,2525,2525,0
20240109,172800,1614413765,2525,2525,2525,2525,0
20240109,172700,1614413765,2525,2525,2525,2525,0
20240109,172600,1614413765,2525,2525,2525,2525,0
20240109,172500,1614413765,2525,2525,2525,2525,0
20240109,172400,1614413765,2525,2525,2525,2525,0
20240109,172300,1614413765,2525,2525,2525,2525,0
20240109,172200,1614413765,2525,2525,2525,2525,0
20240109,172100,1614413765,2525,2525,2525,2525,0
20240109,172000,1614413765,2525,2525,2525,2525,0
20240109,171900,1614413765,2525,2525,2525,2525,0
20240109,171800,1614413765,2525,2525,2525,2525,0
20240109,171700,1614413765,2525,2525,2525,2525,0
20240109,171600,1614413765,2525,2525,2525,2525,4703
20240109,171500,1614413765,2525,2525,2525,2525,0
20240109,171400,1614413765,2525,2525,2525,2525,0
20240109,171300,1614413765,2525,2525,2525,2525,0
20240109,171200,1614413765,2525,2525,2525,2525,0
20240109,171100,1614413765,2525,2525,2525,2525,0
20240109,171000,1614413765,2525,2525,2525,2525,0
20240109,170900,1614413765,2525,2525,2525,2525,0
20240109,170800,1614413765,2525,2525,2525,2525,0
20240109,170700,1614413765,2525,2525,2525,2525,0
20240109,170600,1614413765,2525,2525,2525,2525,0
20240109,170500,1614413765,2525,2525,2525,2525,0
20240109,170400,1614413765,2525,2525,2525,2525,0
20240109,170300,1614413765,2525,2525,2525,2525,0
20240109,170200,1614413765,2525,2525,2525,2525,0
20240109,170100,1614413765,2525,2525,2525,2525,0
20240109,170000,1614413765,2525,2525,2525,2525,0
20240109,165900,1614413765,2525,2525,2525,2525,0
20240109,165800,1614413765,2525,2525,2525,2525,0
20240109,165700,1614413765,2525,2525,2525,2525,0
20240109,165600,1614413765,2525,2525,2525,2525,0
20240109,165500,1614413765,2525,2525,2525,2525,0
20240109,165400,1614413765,2525,2525,2525,2525,0
20240109,165300,1614413765,2525,2525,2525,2525,0
20240109,165200,1614413765,2525,2525,2525,2525,0
20240109,165100,1614413765,2525,2525,2525,2525,0
20240109,165000,1614413765,2525,2525,2525,2525,0
20240109,164900,1614413765,2525,2525,2525,2525,0
20240109,164800,1614413765,2525,2525,2525,2525,0
20240109,164700,1614413765,2525,2525,2525,2525,0
20240109,164600,1614413765,2525,2525,2525,2525,4703
20240109,164500,1614413765,2525,2525,2525,2525,0
20240109,164400,1614413765,2525,2525,2525,2525,0
20240109,164300,1614413765,2525,2525,2525,2525,0
20240109,164200,1614413765,2525,2525,2525,2525,0
20240109,164100,1614413765,2525,2525,2525,2525,0
20240109,164000,1614413765,2525,2525,2525,2525,0
20240109,163900,1614413765,2525,2525,2525,2525,0
20240109,163800,1614413765,2525,2525,2525,2525,0
20240109,163700,1614413765,2525,2525,2525,2525,0
20240109,163600,1614413765,2525,2525,2525,2525,0
20240109,163500,1614413765,2525,2525,2525,2525,0
20240109,163400,1614413765,2525,2525,2525,2525,0
20240109,163300,1614413765,2525,2525,2525,2525,0
20240109,163200,1614413765,2525,2525,2525,2525,0
20240109,163100,1614413765,2525,2525,2525,2525,0
20240109,163000,1614413765,2525,2525,2525,2525,0
20240109,162900,1614413765,2525,2525,2525,2525,0
20240109,162800,1614413765,2525,2525,2525,2525,0
20240109,162700,1614413765,2525,2525,2525,2525,0
20240109,162600,1614413765,2525,2525,2525,2525,0
20240109,162500,1614413765,2525,2525,2525,2525,0
20240109,162400,1614413765,2525,2525,2525,2525,0
20240109,162300,1614413765,2525,2525,2525,2525,0
20240109,162200,1614413765,2525,2525,2525,2525,0
20240109,162100,1614413765,2525,2525,2525,2525,0
20240109,162000,1614413765,2525,2525,2525,2525,0
20240109,161900,1614413765,2525,2525,2525,2525,0
20240109,161800,1614413765,2525,2525,2525,2525,0
20240109,161700,1614413765,2525,2525,2525,2525,0
20240109,161600,1614413765,2525,2525,2525,2525,4703
20240109,161500,1614413765,2525,2525,2525,2525,0
20240109,161400,1614413765,2525,2525,2525,2525,0
20240109,161300,1614413765,2525,2525,2525,2525,0
20240109,161200,1614413765,2525,2525,2525,2525,0
20240109,161100,1614413765,2525,2525,2525,2525,0
20240109,161000,1614413765,2525,2525,2525,2525,0
20240109,160900,1614413765,2525,2525,2525,2525,0
20240109,160800,1614413765,2525,2525,2525,2525,0
20240109,160700,1614413765,2525,2525,2525,2525,0
20240109,160600,1614413765,2525,2525,2525,2525,0
20240109,160500,1614413765,2525,2525,2525,2525,0
20240109,160400,1614413765,2525,2525,2525,2525,0
20240109,160300,1614413765,2525,2525,2525,2525,0
20240109,160200,1614413765,2525,2525,2525,2525,0
20240109,160100,1614413765,2525,2525,2525,2525,0
20240109,160000,1614413765,2525,2525,2525,2525,0
20240109,155900,1614413765,2525,2525,2525,2525,0
20240109,155800,1614413765,2525,2525,2525,2525,0
20240109,155700,1614413765,2525,2525,2525,2525,0
20240109,155600,1614413765,2525,2525,2525,2525,0
20240109,155500,1614413765,2525,2525,2525,2525,0
20240109,155400,1614413765,2525,2525,2525,2525,0
20240109,155300,1614413765,2525,2525,2525,2525,0
20240109,155200,1614413765,2525,2525,2525,2525,0
20240109,155100,1614413765,2525,2525,2525,2525,0
20240109,155000,1614413765,2525,2525,2525,2525,0
20240109,154900,1614413765,2525,2525,2525,2525,0
20240109,154800,1614413765,2525,2525,2525,2525,0
20240109,154700,1614413765,2525,2525,2525,2525,0
20240109,154600,1614413765,2525,2525,2525,2525,4703
20240109,154500,1614413765,2525,2525,2525,2525,0
20240109,154400,1614413765,2525,2525,2525,2525,0
20240109,154300,1614413765,2525,2525,2525,2525,0
20240109,154200,1614413765,2525,2525,2525,2525,0
20240109,154100,1614413765,2525,2525,2525,2525,0
20240109,154000,1614413765,2525,2525,2525,2525,0
20240109,153900,1614413765,2525,2525,2525,2525,0
20240109,153800,1614413765,2525,2525,2525,2525,0
20240109,153700,1614413765,2525,2525,2525,2525,0
20240109,153600,1614413765,2525,2525,2525,2525,0
20240109,153500,1614413765,2525,2525,2525,2525,0
20240109,153400,1614413765,2525,2525,2525,2525,0
20240109,153300,1614413765,2525,2525,2525,2525,0
20240109,153200,1614413765,2525,2525,2525,2525,0
20240109,153100,1614413765,2525,2525,2525,2525,0
20240109,153000,1614413765,2525,2525,2525,2525,4703
20240109,152900,1602538690,2525,2525,2525,2525,0
20240109,152800,1602538690,2525,2525,2525,2525,0
20240109,152700,1602538690,2525,2525,2525,2525,0
20240109,152600,1602538690,2525,2525,2525,2525,0
20240109,152500,1602538690,2525,2525,2525,2525,0
20240109,152400,1602538690,2525,2525,2525,2525,0
20240109,152300,1602538690,2525,2525,2525,2525,0
20240109,152200,1602538690,2525,2525,2525,2525,0
20240109,152100,1602538690,2525,2525,2525,2525,0
20240109,152000,1602538690,2525,2525,2525,2525,0
20240109,151900,1602538690,2525,2520,2525,2520,3941
20240109,151800,1592588400,2520,2520,2520,2520,41
20240109,151700,1592485080,2525,2525,2525,2525,1030
20240109,151600,1589884330,2530,2525,2530,2525,2163
20240109,151500,1584422740,2530,2530,2530,2525,342
20240109,151400,1583558130,2530,2530,2530,2525,502
20240109,151300,1582290570,2525,2525,2530,2525,1234
20240109,151200,1579174715,2530,2530,2530,2525,607
20240109,151100,1577641510,2530,2530,2530,2530,11
20240109,151000,1577613680,2530,2525,2530,2525,342
20240109,150900,1576749980,2530,2530,2530,2530,0
20240109,150800,1576749980,2530,2525,2530,2525,2
20240109,150700,1576744925,2530,2530,2530,2525,4171
20240109,150600,1566194295,2530,2530,2530,2530,494
20240109,150500,1564944475,2530,2525,2530,2525,598
20240109,150400,1563432025,2530,2530,2530,2530,214
20240109,150300,1562890605,2525,2530,2530,2525,1105
20240109,150200,1560100460,2530,2530,2530,2530,5
20240109,150100,1560087810,2525,2530,2530,2525,1080
20240109,150000,1557355810,2530,2525,2530,2525,23
20240109,145900,1557297720,2525,2525,2525,2525,704
20240109,145800,1555520120,2525,2525,2530,2525,7588
20240109,145700,1536360410,2525,2530,2530,2525,1726
20240109,145600,1532001805,2530,2530,2530,2525,3500
20240109,145500,1523157305,2530,2530,2530,2525,516
20240109,145400,1521854325,2530,2525,2530,2525,806
20240109,145300,1519819170,2525,2520,2525,2520,5492
20240109,145200,1505953400,2520,2520,2520,2520,27
20240109,145100,1505885360,2520,2515,2520,2515,1918
20240109,145000,1501052250,2515,2515,2515,2515,1000
20240109,144900,1498537250,2520,2515,2520,2515,507
20240109,144800,1497262135,2520,2520,2520,2520,3712
20240109,144700,1487907895,2515,2515,2515,2515,2125
20240109,144600,1482563520,2510,2510,2510,2510,2050
20240109,144500,1477418020,2505,2505,2505,2505,91
20240109,144400,1477190065,2500,2500,2500,2500,1
20240109,144300,1477187565,2500,2500,2500,2500,34
20240109,144200,1477102565,2505,2505,2505,2505,20
20240109,144100,1477052465,2505,2505,2505,2505,1
20240109,144000,1477049960,2515,2515,2515,2515,2
20240109,143900,1477044930,2515,2510,2515,2510,107
20240109,143800,1476776355,2510,2505,2510,2505,5192
20240109,143700,1463747960,2500,2500,2500,2500,100
20240109,143600,1463497960,2505,2505,2505,2505,300
20240109,143500,1462746460,2505,2505,2505,2505,0
20240109,143400,1462746460,2505,2500,2505,2500,4120
20240109,143300,1452443960,2505,2505,2505,2505,0
20240109,143200,1452443960,2505,2505,2505,2505,2000
20240109,143100,1447433960,2505,2505,2505,2505,198
20240109,143000,1446937970,2505,2505,2505,2505,297
20240109,142900,1446193985,2505,2505,2505,2505,0
20240109,142800,1446193985,2505,2505,2505,2505,0
20240109,142700,1446193985,2505,2505,2505,2505,694
20240109,142600,1444455515,2500,2500,2500,2500,1000
20240109,142500,1441955515,2505,2500,2505,2500,2300
20240109,142400,1436199015,2510,2510,2510,2510,2
20240109,142300,1436193995,2510,2510,2510,2510,32
20240109,142200,1436113675,2510,2510,2510,2510,1
20240109,142100,1436111165,2510,2510,2510,2510,826
20240109,142000,1434037905,2510,2510,2510,2510,0
20240109,141900,1434037905,2510,2510,2510,2510,399
20240109,141800,1433036415,2510,2510,2510,2510,0
20240109,141700,1433036415,2510,2510,2510,2510,3100
20240109,141600,1425255415,2510,2500,2510,2500,18626
20240109,141500,1378673790,2495,2495,2495,2495,550
20240109,141400,1377301540,2495,2495,2495,2495,198
20240109,141300,1376807530,2495,2495,2495,2495,0
20240109,141200,1376807530,2495,2495,2500,2495,2500
20240109,141100,1370567530,2495,2495,2495,2495,1126
20240109,141000,1367758160,2500,2490,2500,2490,2334
20240109,140900,1361939870,2495,2495,2495,2495,60
20240109,140800,1361790170,2495,2490,2495,2490,638
20240109,140700,1360201545,2490,2490,2490,2490,0
20240109,140600,1360201545,2490,2490,2490,2490,0
20240109,140500,1360201545,2490,2490,2490,2490,224
20240109,140400,1359643785,2490,2490,2490,2490,0
20240109,140300,1359643785,2490,2490,2490,2490,1
20240109,140200,1359641295,2485,2490,2490,2485,100
20240109,140100,1359392790,2485,2485,2485,2485,0
20240109,140000,1359392790,2485,2485,2485,2485,75
20240109,135900,1359206415,2480,2495,2495,2480,5042
20240109,135800,1346691395,2495,2495,2495,2495,1201
20240109,135700,1343694900,2500,2500,2500,2500,50
20240109,135600,1343569900,2500,2500,2500,2500,491
20240109,135500,1342342400,2500,2500,2500,2500,0
20240109,135400,1342342400,2500,2495,2500,2495,544
20240109,135300,1340982620,2495,2495,2495,2495,1051
20240109,135200,1338360375,2495,2495,2495,2495,162
20240109,135100,1337956185,2495,2495,2495,2495,1100
20240109,135000,1335211685,2495,2495,2495,2495,100
20240109,134900,1334962185,2490,2490,2490,2490,200
20240109,134800,1334464185,2490,2490,2490,2490,0
20240109,134700,1334464185,2490,2490,2490,2490,0
20240109,134600,1334464185,2490,2490,2490,2490,0
20240109,134500,1334464185,2490,2490,2490,2490,20
20240109,134400,1334414385,2490,2490,2490,2490,0
20240109,134300,1334414385,2490,2490,2490,2490,100
20240109,134200,1334165385,2490,2490,2490,2490,10
20240109,134100,1334140485,2490,2490,2490,2490,0
20240109,134000,1334140485,2490,2490,2490,2490,39
20240109,133900,1334043375,2490,2490,2490,2490,0
20240109,133800,1334043375,2490,2490,2490,2490,38
20240109,133700,1333948755,2485,2485,2485,2485,0
20240109,133600,1333948755,2485,2485,2485,2485,0
20240109,133500,1333948755,2485,2485,2485,2485,4152
20240109,133400,1323631035,2485,2485,2485,2485,0
20240109,133300,1323631035,2485,2490,2495,2485,806
20240109,133200,1321622385,2485,2485,2485,2485,0
20240109,133100,1321622385,2485,2485,2485,2485,0
20240109,133000,1321622385,2485,2485,2485,2485,12
20240109,132900,1321592565,2485,2485,2485,2485,0
20240109,132800,1321592565,2485,2485,2485,2485,0
20240109,132700,1321592565,2485,2485,2485,2485,200
20240109,132600,1321095565,2485,2485,2485,2485,150
20240109,132500,1320722815,2490,2490,2490,2490,0
20240109,132400,1320722815,2490,2490,2490,2490,1
20240109,132300,1320720325,2485,2485,2485,2485,0
20240109,132200,1320720325,2485,2485,2485,2485,0
20240109,132100,1320720325,2485,2485,2485,2485,0
20240109,132000,1320720325,2485,2485,2485,2485,5
20240109,131900,1320707900,2485,2485,2485,2485,0
20240109,131800,1320707900,2485,2485,2485,2485,1660
20240109,131700,1316582800,2490,2490,2490,2490,50
20240109,131600,1316458300,2485,2485,2485,2485,5
20240109,131500,1316445875,2485,2485,2485,2485,0
20240109,131400,1316445875,2485,2485,2485,2485,400
20240109,131300,1315451875,2485,2485,2485,2485,4051
20240109,131200,1305385140,2490,2490,2490,2490,129
20240109,131100,1305063930,2490,2490,2490,2490,1070
20240109,131000,1302399630,2490,2490,2490,2490,0
20240109,130900,1302399630,2490,2490,2490,2490,0
20240109,130800,1302399630,2490,2490,2490,2490,110
20240109,130700,1302125730,2490,2490,2490,2490,534
20240109,130600,1300796070,2490,2490,2490,2490,15
20240109,130500,1300758720,2490,2490,2490,2485,13
20240109,130400,1300726355,2485,2485,2485,2485,100
20240109,130300,1300477855,2485,2485,2485,2485,381
20240109,130200,1299531070,2485,2485,2485,2485,0
20240109,130100,1299531070,2485,2490,2490,2485,1001
20240109,130000,1297043560,2485,2485,2485,2485,0
20240109,125900,1297043560,2485,2490,2490,2485,5400
20240109,125800,1283606440,2490,2500,2500,2490,2703
20240109,125700,1276862725,2495,2495,2495,2495,100
20240109,125600,1276613225,2495,2495,2495,2495,103
20240109,125500,1276356240,2495,2495,2495,2495,0
20240109,125400,1276356240,2495,2495,2495,2495,0
20240109,125300,1276356240,2495,2495,2495,2495,50
20240109,125200,1276231490,2500,2500,2500,2500,699
20240109,125100,1274483990,2500,2500,2500,2500,35
20240109,125000,1274396490,2495,2495,2495,2495,8
20240109,124900,1274376530,2500,2500,2500,2500,10
20240109,124800,1274351530,2500,2500,2500,2500,0
20240109,124700,1274351530,2500,2500,2500,2500,0
20240109,124600,1274351530,2500,2500,2500,2500,0
20240109,124500,1274351530,2500,2500,2500,2500,410
20240109,124400,1273326530,2495,2495,2495,2495,52
20240109,124300,1273196790,2495,2495,2495,2495,143
20240109,124200,1272840005,2500,2500,2500,2500,120
20240109,124100,1272540005,2490,2490,2490,2490,0
20240109,124000,1272540005,2490,2490,2490,2490,0
20240109,123900,1272540005,2490,2500,2505,2490,4521
20240109,123800,1261271655,2500,2500,2500,2500,899
20240109,123700,1259024155,2500,2500,2500,2500,0
20240109,123600,1259024155,2500,2500,2500,2500,0
20240109,123500,1259024155,2500,2500,2500,2500,0
20240109,123400,1259024155,2500,2490,2500,2490,2
20240109,123300,1259019165,2490,2490,2490,2490,1117
20240109,123200,1256237835,2490,2490,2490,2490,31
20240109,123100,1256160645,2490,2490,2490,2490,875
20240109,123000,1253981895,2500,2495,2500,2495,59
20240109,122900,1253834425,2495,2495,2495,2495,5
20240109,122800,1253821950,2500,2490,2500,2485,211
20240109,122700,1253296125,2490,2490,2490,2490,280
20240109,122600,1252598925,2490,2490,2490,2490,0
20240109,122500,1252598925,2490,2490,2490,2490,0
20240109,122400,1252598925,2490,2490,2490,2490,1794
20240109,122300,1248131865,2490,2485,2490,2485,1043
20240109,122200,1245539510,2485,2485,2485,2485,36
20240109,122100,1245450050,2485,2485,2485,2485,0
20240109,122000,1245450050,2485,2485,2485,2485,18
20240109,121900,1245405320,2500,2500,2500,2500,0
20240109,121800,1245405320,2500,2500,2500,2500,0
20240109,121700,1245405320,2500,2485,2500,2485,1558
20240109,121600,1241533585,2485,2485,2485,2485,0
20240109,121500,1241533585,2485,2485,2485,2485,1
20240109,121400,1241531100,2485,2490,2490,2485,3449
20240109,121300,1232946170,2490,2495,2495,2490,4100
20240109,121200,1222731465,2495,2495,2495,2495,1
20240109,121100,1222728970,2495,2495,2495,2495,0
20240109,121000,1222728970,2495,2500,2500,2495,1348
20240109,120900,1219360000,2500,2500,2500,2500,0
20240109,120800,1219360000,2500,2500,2500,2500,46
20240109,120700,1219245000,2500,2500,2500,2500,1000
20240109,120600,1216745000,2500,2500,2500,2500,1033
20240109,120500,1214162500,2505,2505,2505,2505,1063
20240109,120400,1211499685,2505,2505,2505,2505,0
20240109,120300,1211499685,2505,2505,2505,2505,2
20240109,120200,1211494675,2515,2515,2515,2515,26
20240109,120100,1211429285,2505,2505,2505,2505,11
20240109,120000,1211401730,2505,2505,2505,2505,0
20240109,115900,1211401730,2505,2505,2505,2505,10
20240109,115800,1211376680,2510,2515,2515,2510,1057
20240109,115700,1208723605,2500,2505,2520,2500,5112
20240109,115600,1195863840,2500,2500,2500,2500,0
20240109,115500,1195863840,2500,2500,2500,2500,0
20240109,115400,1195863840,2500,2500,2500,2500,0
20240109,115300,1195863840,2500,2500,2500,2500,0
20240109,115200,1195863840,2500,2500,2500,2500,0
20240109,115100,1195863840,2500,2500,2500,2500,31
20240109,115000,1195786340,2500,2500,2500,2500,0
20240109,114900,1195786340,2500,2500,2500,2500,1703
20240109,114800,1191528840,2500,2500,2500,2500,64
20240109,114700,1191368840,2500,2500,2500,2500,0
20240109,114600,1191368840,2500,2500,2500,2500,10
20240109,114500,1191343840,2510,2510,2510,2510,0
20240109,114400,1191343840,2510,2510,2510,2510,0
20240109,114300,1191343840,2510,2510,2510,2510,232
20240109,114200,1190761520,2510,2510,2510,2510,0
20240109,114100,1190761520,2510,2510,2510,2510,1
20240109,114000,1190759010,2505,2505,2505,2505,143
20240109,113900,1190400795,2505,2500,2505,2500,1326
20240109,113800,1187079850,2500,2500,2505,2500,2183
20240109,113700,1181622345,2500,2500,2500,2500,0
20240109,113600,1181622345,2500,2500,2500,2500,238
20240109,113500,1181027345,2500,2500,2500,2500,173
20240109,113400,1180594845,2500,2500,2500,2500,0
20240109,113300,1180594845,2500,2500,2500,2500,0
20240109,113200,1180594845,2500,2500,2500,2500,0
20240109,113100,1180594845,2500,2505,2505,2500,1255
20240109,113000,1177454400,2505,2510,2510,2505,267
20240109,112900,1176785540,2505,2505,2505,2505,0
20240109,112800,1176785540,2505,2505,2505,2505,175
20240109,112700,1176347165,2505,2500,2505,2500,703
20240109,112600,1174588650,2500,2500,2500,2500,0
20240109,112500,1174588650,2500,2500,2500,2500,400
20240109,112400,1173588650,2500,2505,2505,2500,353
20240109,112300,1172705400,2505,2505,2505,2505,36
20240109,112200,1172615220,2505,2505,2505,2505,1
20240109,112100,1172612715,2500,2500,2500,2500,5
20240109,112000,1172600215,2500,2500,2500,2500,312
20240109,111900,1171820215,2500,2500,2500,2500,1259
20240109,111800,1168672715,2500,2510,2510,2500,420
20240109,111700,1167619415,2510,2510,2510,2510,0
20240109,111600,1167619415,2510,2510,2510,2510,0
20240109,111500,1167619415,2510,2510,2510,2510,220
20240109,111400,1167067215,2510,2500,2510,2500,2706
20240109,111300,1160289615,2500,2500,2500,2500,0
20240109,111200,1160289615,2500,2505,2505,2500,10000
20240109,111100,1135288625,2520,2505,2520,2505,10040
20240109,111000,1109988425,2530,2530,2530,2525,2499
20240109,110900,1103668065,2535,2515,2535,2515,6881
20240109,110800,1086291870,2515,2490,2515,2490,8550
20240109,110700,1064878415,2475,2475,2475,2475,5740
20240109,110600,1050671915,2475,2475,2475,2475,3099
20240109,110500,1043001890,2470,2485,2485,2470,20000
20240109,110400,993495620,2490,2485,2490,2485,22
20240109,110300,993440850,2485,2485,2485,2485,0
20240109,110200,993440850,2485,2485,2485,2485,0
20240109,110100,993440850,2485,2485,2485,2485,129
20240109,110000,993120285,2485,2485,2485,2485,0
20240109,105900,993120285,2485,2485,2485,2485,0
20240109,105800,993120285,2485,2495,2500,2485,1516
20240109,105700,989345405,2485,2490,2490,2485,265
20240109,105600,988686875,2485,2490,2490,2485,40
20240109,105500,988587465,2485,2500,2500,2485,4306
20240109,105400,977877080,2500,2500,2500,2500,2170
20240109,105300,972452080,2500,2510,2515,2500,17123
20240109,105200,929469040,2510,2505,2510,2505,3689
20240109,105100,920216815,2505,2480,2505,2480,2970
20240109,105000,912800430,2480,2480,2480,2480,2000
20240109,104900,907840430,2475,2485,2495,2475,448
20240109,104800,906727150,2475,2475,2475,2475,1400
20240109,104700,903262150,2475,2470,2475,2470,1001
20240109,104600,900789675,2470,2470,2470,2470,1000
20240109,104500,898319675,2475,2465,2475,2465,2019
20240109,104400,893332650,2465,2475,2475,2465,2028
20240109,104300,888328040,2475,2465,2475,2465,1730
20240109,104200,884049640,2470,2470,2470,2470,148
20240109,104100,883684080,2460,2470,2470,2460,13465
20240109,104000,850552175,2470,2470,2475,2470,2855
20240109,103900,843500320,2475,2475,2475,2475,1846
20240109,103800,838931470,2475,2475,2485,2475,1822
20240109,103700,834421970,2475,2475,2475,2475,2775
20240109,103600,827553845,2475,2475,2475,2475,4456
20240109,103500,816525245,2475,2475,2475,2475,0
20240109,103400,816525245,2475,2475,2475,2475,1107
20240109,103300,813785420,2475,2480,2480,2475,6990
20240109,103200,796460080,2480,2480,2480,2480,396
20240109,103100,795478000,2480,2480,2480,2480,206
20240109,103000,794967120,2485,2485,2485,2485,0
20240109,102900,794967120,2485,2485,2485,2485,148
20240109,102800,794599340,2485,2495,2495,2485,13551
20240109,102700,760848960,2495,2495,2495,2495,128
20240109,102600,760529600,2495,2495,2495,2495,546
20240109,102500,759167330,2495,2495,2505,2495,1401
20240109,102400,755669085,2500,2500,2500,2500,4905
20240109,102300,743406585,2500,2500,2500,2500,395
20240109,102200,742419085,2500,2500,2500,2500,250
20240109,102100,741794085,2500,2505,2505,2500,1255
20240109,102000,738650465,2505,2505,2505,2505,0
20240109,101900,738650465,2505,2505,2505,2505,2465
20240109,101800,732475640,2505,2505,2505,2505,2
20240109,101700,732470630,2505,2505,2505,2505,418
20240109,101600,731423540,2505,2505,2505,2505,100
20240109,101500,731173040,2505,2505,2505,2505,0
20240109,101400,731173040,2505,2505,2505,2505,1405
20240109,101300,727653515,2505,2505,2505,2505,4165
20240109,101200,717220190,2510,2510,2510,2510,7
20240109,101100,717202620,2510,2505,2510,2505,504
20240109,101000,715940075,2505,2505,2510,2500,1404
20240109,100900,712423300,2505,2505,2505,2505,0
20240109,100800,712423300,2505,2510,2510,2505,3
20240109,100700,712415780,2510,2510,2510,2510,3000
20240109,100600,704885780,2510,2510,2510,2510,0
20240109,100500,704885780,2510,2510,2510,2510,200
20240109,100400,704383780,2510,2510,2510,2510,250
20240109,100300,703756280,2505,2505,2510,2505,4941
20240109,100200,691367395,2505,2505,2505,2505,3
20240109,100100,691359880,2500,2500,2500,2500,257
20240109,100000,690717380,2500,2500,2500,2500,2651
20240109,095900,684089880,2505,2505,2505,2505,9
20240109,095800,684067335,2500,2505,2505,2500,760
20240109,095700,682167330,2500,2505,2505,2500,11
20240109,095600,682139825,2500,2500,2505,2500,10143
20240109,095500,656781325,2505,2510,2510,2500,8067
20240109,095400,636586500,2510,2515,2520,2510,1016
20240109,095300,634036275,2520,2520,2520,2520,807
20240109,095200,632002635,2520,2520,2520,2520,20
20240109,095100,631952235,2520,2525,2530,2520,730
20240109,095000,630109005,2525,2525,2525,2525,1001
20240109,094900,627581480,2510,2525,2525,2510,53
20240109,094800,627447670,2525,2520,2525,2510,618
20240109,094700,625890885,2520,2510,2520,2510,1041
20240109,094600,623277465,2515,2525,2525,2515,1066
20240109,094500,620595975,2525,2535,2535,2515,13521
20240109,094400,586511065,2540,2535,2540,2535,1833
20240109,094300,581863180,2535,2535,2535,2535,5400
20240109,094200,568174180,2535,2515,2540,2515,4001
20240109,094100,558049500,2515,2520,2520,2515,424
20240109,094000,556983115,2515,2520,2520,2515,214
20240109,093900,556443905,2525,2515,2525,2510,348
20240109,093800,555569425,2510,2515,2515,2510,464
20240109,093700,554404695,2510,2510,2515,2510,1226
20240109,093600,551321730,2505,2515,2515,2505,9395
20240109,093500,527771255,2515,2515,2515,2515,1458
20240109,093400,524104385,2515,2510,2515,2510,2838
20240109,093300,516974455,2510,2520,2520,2510,4416
20240109,093200,505860820,2525,2530,2530,2525,2184
20240109,093100,500345720,2530,2525,2530,2525,601
20240109,093000,498825335,2530,2530,2530,2530,119
20240109,092900,498524265,2525,2530,2530,2525,3690
20240109,092800,489206415,2530,2540,2540,2530,8341
20240109,092700,468102035,2530,2520,2550,2520,10776
20240109,092600,440681345,2520,2520,2530,2520,7737
20240109,092500,421148695,2520,2510,2520,2510,3632
20240109,092400,412018040,2510,2510,2510,2510,44
20240109,092300,411907600,2500,2500,2515,2500,7112
20240109,092200,394112190,2495,2495,2500,2490,2366
20240109,092100,388211520,2495,2490,2500,2490,826
20240109,092000,386153160,2490,2485,2500,2485,1821
20240109,091900,381618545,2500,2500,2500,2500,250
20240109,091800,380993545,2485,2500,2500,2485,201
20240109,091700,380491060,2480,2500,2500,2480,1161
20240109,091600,377597380,2505,2480,2505,2475,30108
20240109,091500,302316195,2455,2455,2480,2455,11083
20240109,091400,274934385,2455,2460,2460,2455,2815
20240109,091300,268009525,2460,2455,2460,2455,9101
20240109,091200,245650830,2460,2465,2465,2455,35316
20240109,091100,158784285,2470,2465,2470,2460,9902
20240109,091000,134378765,2465,2470,2470,2465,1540
20240109,090900,130582135,2470,2465,2475,2465,3335
20240109,090800,122344830,2465,2470,2475,2465,1657
20240109,090700,118253630,2465,2470,2475,2465,2250
20240109,090600,112698080,2470,2485,2485,2465,5810
20240109,090500,98336550,2485,2470,2485,2470,1437
20240109,090400,94786725,2485,2465,2490,2465,6179
20240109,090300,79502770,2470,2470,2475,2455,2418
20240109,090200,73529980,2470,2470,2470,2450,2079
20240109,090100,68423120,2470,2465,2470,2450,833
20240109,090000,66373380,2470,2470,2470,2450,26977