stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204600,1949138985,2625,2625,2625,2625,7376
20240111,204500,1949138985,2625,2625,2625,2625,0
20240111,204400,1949138985,2625,2625,2625,2625,0
20240111,204300,1949138985,2625,2625,2625,2625,0
20240111,204200,1949138985,2625,2625,2625,2625,0
20240111,204100,1949138985,2625,2625,2625,2625,0
20240111,204000,1949138985,2625,2625,2625,2625,0
20240111,203900,1949138985,2625,2625,2625,2625,0
20240111,203800,1949138985,2625,2625,2625,2625,0
20240111,203700,1949138985,2625,2625,2625,2625,0
20240111,203600,1949138985,2625,2625,2625,2625,0
20240111,203500,1949138985,2625,2625,2625,2625,0
20240111,203400,1949138985,2625,2625,2625,2625,0
20240111,203300,1949138985,2625,2625,2625,2625,0
20240111,203200,1949138985,2625,2625,2625,2625,0
20240111,203100,1949138985,2625,2625,2625,2625,0
20240111,203000,1949138985,2625,2625,2625,2625,0
20240111,202900,1949138985,2625,2625,2625,2625,0
20240111,202800,1949138985,2625,2625,2625,2625,0
20240111,202700,1949138985,2625,2625,2625,2625,0
20240111,202600,1949138985,2625,2625,2625,2625,0
20240111,202500,1949138985,2625,2625,2625,2625,0
20240111,202400,1949138985,2625,2625,2625,2625,0
20240111,202300,1949138985,2625,2625,2625,2625,0
20240111,202200,1949138985,2625,2625,2625,2625,0
20240111,202100,1949138985,2625,2625,2625,2625,0
20240111,202000,1949138985,2625,2625,2625,2625,0
20240111,201900,1949138985,2625,2625,2625,2625,0
20240111,201800,1949138985,2625,2625,2625,2625,0
20240111,201700,1949138985,2625,2625,2625,2625,0
20240111,201600,1949138985,2625,2625,2625,2625,7376
20240111,201500,1949138985,2625,2625,2625,2625,0
20240111,201400,1949138985,2625,2625,2625,2625,0
20240111,201300,1949138985,2625,2625,2625,2625,0
20240111,201200,1949138985,2625,2625,2625,2625,0
20240111,201100,1949138985,2625,2625,2625,2625,0
20240111,201000,1949138985,2625,2625,2625,2625,0
20240111,200900,1949138985,2625,2625,2625,2625,0
20240111,200800,1949138985,2625,2625,2625,2625,0
20240111,200700,1949138985,2625,2625,2625,2625,0
20240111,200600,1949138985,2625,2625,2625,2625,0
20240111,200500,1949138985,2625,2625,2625,2625,0
20240111,200400,1949138985,2625,2625,2625,2625,0
20240111,200300,1949138985,2625,2625,2625,2625,0
20240111,200200,1949138985,2625,2625,2625,2625,0
20240111,200100,1949138985,2625,2625,2625,2625,0
20240111,200000,1949138985,2625,2625,2625,2625,0
20240111,195900,1949138985,2625,2625,2625,2625,0
20240111,195800,1949138985,2625,2625,2625,2625,0
20240111,195700,1949138985,2625,2625,2625,2625,0
20240111,195600,1949138985,2625,2625,2625,2625,0
20240111,195500,1949138985,2625,2625,2625,2625,0
20240111,195400,1949138985,2625,2625,2625,2625,0
20240111,195300,1949138985,2625,2625,2625,2625,0
20240111,195200,1949138985,2625,2625,2625,2625,0
20240111,195100,1949138985,2625,2625,2625,2625,0
20240111,195000,1949138985,2625,2625,2625,2625,0
20240111,194900,1949138985,2625,2625,2625,2625,0
20240111,194800,1949138985,2625,2625,2625,2625,0
20240111,194700,1949138985,2625,2625,2625,2625,0
20240111,194600,1949138985,2625,2625,2625,2625,7376
20240111,194500,1949138985,2625,2625,2625,2625,0
20240111,194400,1949138985,2625,2625,2625,2625,0
20240111,194300,1949138985,2625,2625,2625,2625,0
20240111,194200,1949138985,2625,2625,2625,2625,0
20240111,194100,1949138985,2625,2625,2625,2625,0
20240111,194000,1949138985,2625,2625,2625,2625,0
20240111,193900,1949138985,2625,2625,2625,2625,0
20240111,193800,1949138985,2625,2625,2625,2625,0
20240111,193700,1949138985,2625,2625,2625,2625,0
20240111,193600,1949138985,2625,2625,2625,2625,0
20240111,193500,1949138985,2625,2625,2625,2625,0
20240111,193400,1949138985,2625,2625,2625,2625,0
20240111,193300,1949138985,2625,2625,2625,2625,0
20240111,193200,1949138985,2625,2625,2625,2625,0
20240111,193100,1949138985,2625,2625,2625,2625,0
20240111,193000,1949138985,2625,2625,2625,2625,0
20240111,192900,1949138985,2625,2625,2625,2625,0
20240111,192800,1949138985,2625,2625,2625,2625,0
20240111,192700,1949138985,2625,2625,2625,2625,0
20240111,192600,1949138985,2625,2625,2625,2625,0
20240111,192500,1949138985,2625,2625,2625,2625,0
20240111,192400,1949138985,2625,2625,2625,2625,0
20240111,192300,1949138985,2625,2625,2625,2625,0
20240111,192200,1949138985,2625,2625,2625,2625,0
20240111,192100,1949138985,2625,2625,2625,2625,0
20240111,192000,1949138985,2625,2625,2625,2625,0
20240111,191900,1949138985,2625,2625,2625,2625,0
20240111,191800,1949138985,2625,2625,2625,2625,0
20240111,191700,1949138985,2625,2625,2625,2625,0
20240111,191600,1949138985,2625,2625,2625,2625,7376
20240111,191500,1949138985,2625,2625,2625,2625,0
20240111,191400,1949138985,2625,2625,2625,2625,0
20240111,191300,1949138985,2625,2625,2625,2625,0
20240111,191200,1949138985,2625,2625,2625,2625,0
20240111,191100,1949138985,2625,2625,2625,2625,0
20240111,191000,1949138985,2625,2625,2625,2625,0
20240111,190900,1949138985,2625,2625,2625,2625,0
20240111,190800,1949138985,2625,2625,2625,2625,0
20240111,190700,1949138985,2625,2625,2625,2625,0
20240111,190600,1949138985,2625,2625,2625,2625,0
20240111,190500,1949138985,2625,2625,2625,2625,0
20240111,190400,1949138985,2625,2625,2625,2625,0
20240111,190300,1949138985,2625,2625,2625,2625,0
20240111,190200,1949138985,2625,2625,2625,2625,0
20240111,190100,1949138985,2625,2625,2625,2625,0
20240111,190000,1949138985,2625,2625,2625,2625,0
20240111,185900,1949138985,2625,2625,2625,2625,0
20240111,185800,1949138985,2625,2625,2625,2625,0
20240111,185700,1949138985,2625,2625,2625,2625,0
20240111,185600,1949138985,2625,2625,2625,2625,0
20240111,185500,1949138985,2625,2625,2625,2625,0
20240111,185400,1949138985,2625,2625,2625,2625,0
20240111,185300,1949138985,2625,2625,2625,2625,0
20240111,185200,1949138985,2625,2625,2625,2625,0
20240111,185100,1949138985,2625,2625,2625,2625,0
20240111,185000,1949138985,2625,2625,2625,2625,0
20240111,184900,1949138985,2625,2625,2625,2625,0
20240111,184800,1949138985,2625,2625,2625,2625,0
20240111,184700,1949138985,2625,2625,2625,2625,0
20240111,184600,1949138985,2625,2625,2625,2625,7376
20240111,184500,1949138985,2625,2625,2625,2625,0
20240111,184400,1949138985,2625,2625,2625,2625,0
20240111,184300,1949138985,2625,2625,2625,2625,0
20240111,184200,1949138985,2625,2625,2625,2625,0
20240111,184100,1949138985,2625,2625,2625,2625,0
20240111,184000,1949138985,2625,2625,2625,2625,0
20240111,183900,1949138985,2625,2625,2625,2625,0
20240111,183800,1949138985,2625,2625,2625,2625,0
20240111,183700,1949138985,2625,2625,2625,2625,0
20240111,183600,1949138985,2625,2625,2625,2625,0
20240111,183500,1949138985,2625,2625,2625,2625,0
20240111,183400,1949138985,2625,2625,2625,2625,0
20240111,183300,1949138985,2625,2625,2625,2625,0
20240111,183200,1949138985,2625,2625,2625,2625,0
20240111,183100,1949138985,2625,2625,2625,2625,0
20240111,183000,1949138985,2625,2625,2625,2625,0
20240111,182900,1949138985,2625,2625,2625,2625,0
20240111,182800,1949138985,2625,2625,2625,2625,0
20240111,182700,1949138985,2625,2625,2625,2625,0
20240111,182600,1949138985,2625,2625,2625,2625,0
20240111,182500,1949138985,2625,2625,2625,2625,0
20240111,182400,1949138985,2625,2625,2625,2625,0
20240111,182300,1949138985,2625,2625,2625,2625,0
20240111,182200,1949138985,2625,2625,2625,2625,0
20240111,182100,1949138985,2625,2625,2625,2625,0
20240111,182000,1949138985,2625,2625,2625,2625,0
20240111,181900,1949138985,2625,2625,2625,2625,0
20240111,181800,1949138985,2625,2625,2625,2625,0
20240111,181700,1949138985,2625,2625,2625,2625,0
20240111,181600,1949138985,2625,2625,2625,2625,7376
20240111,181500,1949138985,2625,2625,2625,2625,0
20240111,181400,1949138985,2625,2625,2625,2625,0
20240111,181300,1949138985,2625,2625,2625,2625,0
20240111,181200,1949138985,2625,2625,2625,2625,0
20240111,181100,1949138985,2625,2625,2625,2625,0
20240111,181000,1949138985,2625,2625,2625,2625,0
20240111,180900,1949138985,2625,2625,2625,2625,0
20240111,180800,1949138985,2625,2625,2625,2625,0
20240111,180700,1949138985,2625,2625,2625,2625,0
20240111,180600,1949138985,2625,2625,2625,2625,0
20240111,180500,1949138985,2625,2625,2625,2625,0
20240111,180400,1949138985,2625,2625,2625,2625,0
20240111,180300,1949138985,2625,2625,2625,2625,0
20240111,180200,1949138985,2625,2625,2625,2625,0
20240111,180100,1949138985,2625,2625,2625,2625,0
20240111,180000,1949138985,2625,2625,2625,2625,0
20240111,175900,1949138985,2625,2625,2625,2625,0
20240111,175800,1949138985,2625,2625,2625,2625,0
20240111,175700,1949138985,2625,2625,2625,2625,0
20240111,175600,1949138985,2625,2625,2625,2625,0
20240111,175500,1949138985,2625,2625,2625,2625,0
20240111,175400,1949138985,2625,2625,2625,2625,0
20240111,175300,1949138985,2625,2625,2625,2625,0
20240111,175200,1949138985,2625,2625,2625,2625,0
20240111,175100,1949138985,2625,2625,2625,2625,0
20240111,175000,1949138985,2625,2625,2625,2625,0
20240111,174900,1949138985,2625,2625,2625,2625,0
20240111,174800,1949138985,2625,2625,2625,2625,0
20240111,174700,1949138985,2625,2625,2625,2625,0
20240111,174600,1949138985,2625,2625,2625,2625,7376
20240111,174500,1949138985,2625,2625,2625,2625,0
20240111,174400,1949138985,2625,2625,2625,2625,0
20240111,174300,1949138985,2625,2625,2625,2625,0
20240111,174200,1949138985,2625,2625,2625,2625,0
20240111,174100,1949138985,2625,2625,2625,2625,0
20240111,174000,1949138985,2625,2625,2625,2625,0
20240111,173900,1949138985,2625,2625,2625,2625,0
20240111,173800,1949138985,2625,2625,2625,2625,0
20240111,173700,1949138985,2625,2625,2625,2625,0
20240111,173600,1949138985,2625,2625,2625,2625,0
20240111,173500,1949138985,2625,2625,2625,2625,0
20240111,173400,1949138985,2625,2625,2625,2625,0
20240111,173300,1949138985,2625,2625,2625,2625,0
20240111,173200,1949138985,2625,2625,2625,2625,0
20240111,173100,1949138985,2625,2625,2625,2625,0
20240111,173000,1949138985,2625,2625,2625,2625,0
20240111,172900,1949138985,2625,2625,2625,2625,0
20240111,172800,1949138985,2625,2625,2625,2625,0
20240111,172700,1949138985,2625,2625,2625,2625,0
20240111,172600,1949138985,2625,2625,2625,2625,0
20240111,172500,1949138985,2625,2625,2625,2625,0
20240111,172400,1949138985,2625,2625,2625,2625,0
20240111,172300,1949138985,2625,2625,2625,2625,0
20240111,172200,1949138985,2625,2625,2625,2625,0
20240111,172100,1949138985,2625,2625,2625,2625,0
20240111,172000,1949138985,2625,2625,2625,2625,0
20240111,171900,1949138985,2625,2625,2625,2625,0
20240111,171800,1949138985,2625,2625,2625,2625,0
20240111,171700,1949138985,2625,2625,2625,2625,0
20240111,171600,1949138985,2625,2625,2625,2625,7376
20240111,171500,1949138985,2625,2625,2625,2625,0
20240111,171400,1949138985,2625,2625,2625,2625,0
20240111,171300,1949138985,2625,2625,2625,2625,0
20240111,171200,1949138985,2625,2625,2625,2625,0
20240111,171100,1949138985,2625,2625,2625,2625,0
20240111,171000,1949138985,2625,2625,2625,2625,0
20240111,170900,1949138985,2625,2625,2625,2625,0
20240111,170800,1949138985,2625,2625,2625,2625,0
20240111,170700,1949138985,2625,2625,2625,2625,0
20240111,170600,1949138985,2625,2625,2625,2625,0
20240111,170500,1949138985,2625,2625,2625,2625,0
20240111,170400,1949138985,2625,2625,2625,2625,0
20240111,170300,1949138985,2625,2625,2625,2625,0
20240111,170200,1949138985,2625,2625,2625,2625,0
20240111,170100,1949138985,2625,2625,2625,2625,0
20240111,170000,1949138985,2625,2625,2625,2625,0
20240111,165900,1949138985,2625,2625,2625,2625,0
20240111,165800,1949138985,2625,2625,2625,2625,0
20240111,165700,1949138985,2625,2625,2625,2625,0
20240111,165600,1949138985,2625,2625,2625,2625,0
20240111,165500,1949138985,2625,2625,2625,2625,0
20240111,165400,1949138985,2625,2625,2625,2625,0
20240111,165300,1949138985,2625,2625,2625,2625,0
20240111,165200,1949138985,2625,2625,2625,2625,0
20240111,165100,1949138985,2625,2625,2625,2625,0
20240111,165000,1949138985,2625,2625,2625,2625,0
20240111,164900,1949138985,2625,2625,2625,2625,0
20240111,164800,1949138985,2625,2625,2625,2625,0
20240111,164700,1949138985,2625,2625,2625,2625,0
20240111,164600,1949138985,2625,2625,2625,2625,7376
20240111,164500,1949138985,2625,2625,2625,2625,0
20240111,164400,1949138985,2625,2625,2625,2625,0
20240111,164300,1949138985,2625,2625,2625,2625,0
20240111,164200,1949138985,2625,2625,2625,2625,0
20240111,164100,1949138985,2625,2625,2625,2625,0
20240111,164000,1949138985,2625,2625,2625,2625,0
20240111,163900,1949138985,2625,2625,2625,2625,0
20240111,163800,1949138985,2625,2625,2625,2625,0
20240111,163700,1949138985,2625,2625,2625,2625,0
20240111,163600,1949138985,2625,2625,2625,2625,0
20240111,163500,1949138985,2625,2625,2625,2625,0
20240111,163400,1949138985,2625,2625,2625,2625,0
20240111,163300,1949138985,2625,2625,2625,2625,0
20240111,163200,1949138985,2625,2625,2625,2625,0
20240111,163100,1949138985,2625,2625,2625,2625,0
20240111,163000,1949138985,2625,2625,2625,2625,0
20240111,162900,1949138985,2625,2625,2625,2625,0
20240111,162800,1949138985,2625,2625,2625,2625,0
20240111,162700,1949138985,2625,2625,2625,2625,0
20240111,162600,1949138985,2625,2625,2625,2625,0
20240111,162500,1949138985,2625,2625,2625,2625,0
20240111,162400,1949138985,2625,2625,2625,2625,0
20240111,162300,1949138985,2625,2625,2625,2625,0
20240111,162200,1949138985,2625,2625,2625,2625,0
20240111,162100,1949138985,2625,2625,2625,2625,0
20240111,162000,1949138985,2625,2625,2625,2625,0
20240111,161900,1949138985,2625,2625,2625,2625,0
20240111,161800,1949138985,2625,2625,2625,2625,0
20240111,161700,1949138985,2625,2625,2625,2625,0
20240111,161600,1949138985,2625,2625,2625,2625,7376
20240111,161500,1949138985,2625,2625,2625,2625,0
20240111,161400,1949138985,2625,2625,2625,2625,0
20240111,161300,1949138985,2625,2625,2625,2625,0
20240111,161200,1949138985,2625,2625,2625,2625,0
20240111,161100,1949138985,2625,2625,2625,2625,0
20240111,161000,1949138985,2625,2625,2625,2625,0
20240111,160900,1949138985,2625,2625,2625,2625,0
20240111,160800,1949138985,2625,2625,2625,2625,0
20240111,160700,1949138985,2625,2625,2625,2625,0
20240111,160600,1949138985,2625,2625,2625,2625,0
20240111,160500,1949138985,2625,2625,2625,2625,0
20240111,160400,1949138985,2625,2625,2625,2625,0
20240111,160300,1949138985,2625,2625,2625,2625,0
20240111,160200,1949138985,2625,2625,2625,2625,0
20240111,160100,1949138985,2625,2625,2625,2625,0
20240111,160000,1949138985,2625,2625,2625,2625,0
20240111,155900,1949138985,2625,2625,2625,2625,0
20240111,155800,1949138985,2625,2625,2625,2625,0
20240111,155700,1949138985,2625,2625,2625,2625,0
20240111,155600,1949138985,2625,2625,2625,2625,0
20240111,155500,1949138985,2625,2625,2625,2625,0
20240111,155400,1949138985,2625,2625,2625,2625,0
20240111,155300,1949138985,2625,2625,2625,2625,0
20240111,155200,1949138985,2625,2625,2625,2625,0
20240111,155100,1949138985,2625,2625,2625,2625,0
20240111,155000,1949138985,2625,2625,2625,2625,0
20240111,154900,1949138985,2625,2625,2625,2625,0
20240111,154800,1949138985,2625,2625,2625,2625,0
20240111,154700,1949138985,2625,2625,2625,2625,0
20240111,154600,1949138985,2625,2625,2625,2625,7376
20240111,154500,1949138985,2625,2625,2625,2625,0
20240111,154400,1949138985,2625,2625,2625,2625,0
20240111,154300,1949138985,2625,2625,2625,2625,0
20240111,154200,1949138985,2625,2625,2625,2625,0
20240111,154100,1949138985,2625,2625,2625,2625,0
20240111,154000,1949138985,2625,2625,2625,2625,0
20240111,153900,1949138985,2625,2625,2625,2625,0
20240111,153800,1949138985,2625,2625,2625,2625,0
20240111,153700,1949138985,2625,2625,2625,2625,0
20240111,153600,1949138985,2625,2625,2625,2625,0
20240111,153500,1949138985,2625,2625,2625,2625,0
20240111,153400,1949138985,2625,2625,2625,2625,0
20240111,153300,1949138985,2625,2625,2625,2625,0
20240111,153200,1949138985,2625,2625,2625,2625,0
20240111,153100,1949138985,2625,2625,2625,2625,0
20240111,153000,1949138985,2625,2625,2625,2625,7376
20240111,152900,1929776985,2620,2620,2620,2620,0
20240111,152800,1929776985,2620,2620,2620,2620,0
20240111,152700,1929776985,2620,2620,2620,2620,0
20240111,152600,1929776985,2620,2620,2620,2620,0
20240111,152500,1929776985,2620,2620,2620,2620,0
20240111,152400,1929776985,2620,2620,2620,2620,0
20240111,152300,1929776985,2620,2620,2620,2620,0
20240111,152200,1929776985,2620,2620,2620,2620,0
20240111,152100,1929776985,2620,2620,2620,2620,0
20240111,152000,1929776985,2620,2620,2620,2620,0
20240111,151900,1929776985,2620,2615,2625,2615,3145
20240111,151800,1921539045,2620,2605,2620,2590,11941
20240111,151700,1890312880,2605,2605,2605,2605,46
20240111,151600,1890193050,2605,2595,2605,2590,29636
20240111,151500,1813169800,2595,2585,2595,2585,395
20240111,151400,1812146705,2585,2595,2595,2585,7002
20240111,151300,1794046515,2585,2595,2595,2585,2178
20240111,151200,1788398385,2590,2590,2590,2590,1198
20240111,151100,1785295565,2595,2600,2600,2595,110
20240111,151000,1785010065,2600,2600,2600,2600,593
20240111,150900,1783468265,2600,2590,2600,2590,148
20240111,150800,1783084915,2600,2600,2600,2600,1830
20240111,150700,1778326915,2590,2590,2590,2590,100
20240111,150600,1778067915,2590,2590,2590,2590,10
20240111,150500,1778042015,2600,2600,2600,2590,11255
20240111,150400,1748866760,2595,2605,2605,2595,3579
20240111,150300,1739557105,2605,2600,2605,2600,5225
20240111,150200,1725963420,2595,2595,2600,2590,108
20240111,150100,1725683155,2595,2590,2595,2590,304
20240111,150000,1724894680,2595,2595,2595,2595,6002
20240111,145900,1709319490,2595,2595,2595,2595,0
20240111,145800,1709319490,2595,2595,2595,2595,0
20240111,145700,1709319490,2595,2585,2595,2585,6955
20240111,145600,1691306415,2595,2590,2595,2585,232
20240111,145500,1690706175,2585,2595,2595,2585,5700
20240111,145400,1675942255,2600,2590,2600,2590,5762
20240111,145300,1661018665,2600,2595,2600,2595,2424
20240111,145200,1654716385,2600,2595,2600,2590,3090
20240111,145100,1646682410,2600,2600,2605,2590,3098
20240111,145000,1638640295,2605,2600,2605,2600,349
20240111,144900,1637732505,2610,2600,2610,2600,17000
20240111,144800,1593440235,2600,2605,2605,2600,2018
20240111,144700,1588185585,2605,2600,2605,2600,5305
20240111,144600,1574392580,2600,2600,2600,2595,932
20240111,144500,1571974025,2600,2600,2600,2590,13184
20240111,144400,1537727210,2600,2600,2600,2600,309
20240111,144300,1536923810,2595,2585,2600,2585,2494
20240111,144200,1530463060,2590,2590,2590,2585,82
20240111,144100,1530250790,2590,2595,2595,2585,1664
20240111,144000,1525940480,2590,2590,2590,2590,50
20240111,143900,1525810980,2600,2600,2600,2600,10
20240111,143800,1525784980,2600,2595,2600,2595,110
20240111,143700,1525499520,2595,2595,2595,2595,420
20240111,143600,1524409620,2595,2590,2600,2590,1111
20240111,143500,1521526740,2595,2590,2595,2590,83
20240111,143400,1521311760,2595,2595,2595,2595,0
20240111,143300,1521311760,2595,2600,2600,2590,3538
20240111,143200,1512127985,2600,2600,2600,2590,1714
20240111,143100,1507673685,2595,2600,2620,2595,11863
20240111,143000,1476702300,2600,2600,2620,2600,8684
20240111,142900,1454009765,2620,2590,2620,2580,43767
20240111,142800,1340007675,2580,2590,2590,2580,4127
20240111,142700,1329339425,2590,2595,2595,2590,358
20240111,142600,1328410485,2595,2595,2595,2595,4
20240111,142500,1328400105,2595,2590,2595,2590,43
20240111,142400,1328288710,2595,2590,2595,2590,9
20240111,142300,1328265390,2590,2595,2595,2590,893
20240111,142200,1325950020,2595,2595,2595,2595,503
20240111,142100,1324644735,2590,2595,2595,2590,3
20240111,142000,1324636955,2590,2590,2590,2590,1806
20240111,141900,1319959415,2590,2590,2590,2590,305
20240111,141800,1319169465,2590,2590,2590,2590,210
20240111,141700,1318625565,2590,2590,2590,2590,0
20240111,141600,1318625565,2590,2590,2590,2590,20
20240111,141500,1318573765,2595,2585,2595,2585,142
20240111,141400,1318205665,2595,2595,2595,2595,0
20240111,141300,1318205665,2595,2590,2595,2590,950
20240111,141200,1315745050,2590,2590,2590,2590,0
20240111,141100,1315745050,2590,2590,2590,2590,0
20240111,141000,1315745050,2590,2590,2590,2580,5200
20240111,140900,1302327050,2580,2580,2580,2575,399
20240111,140800,1301299280,2575,2580,2580,2575,1716
20240111,140700,1296880215,2585,2585,2585,2585,192
20240111,140600,1296383895,2585,2585,2585,2585,135
20240111,140500,1296034920,2585,2585,2585,2585,50
20240111,140400,1295905670,2585,2585,2585,2575,2532
20240111,140300,1289378340,2595,2595,2595,2595,0
20240111,140200,1289378340,2595,2590,2595,2585,415
20240111,140100,1288301910,2590,2590,2590,2590,70
20240111,140000,1288120610,2585,2595,2595,2585,2858
20240111,135900,1280724120,2595,2595,2595,2595,1550
20240111,135800,1276701870,2595,2585,2595,2585,10455
20240111,135700,1249644655,2585,2585,2585,2585,100
20240111,135600,1249386155,2585,2580,2585,2580,6484
20240111,135500,1232632435,2580,2580,2580,2580,12
20240111,135400,1232601475,2580,2580,2580,2580,20
20240111,135300,1232549875,2580,2580,2580,2580,0
20240111,135200,1232549875,2580,2580,2580,2580,0
20240111,135100,1232549875,2580,2580,2580,2580,1100
20240111,135000,1229711875,2575,2575,2575,2575,10000
20240111,134900,1203961875,2580,2580,2580,2580,0
20240111,134800,1203961875,2580,2580,2580,2580,0
20240111,134700,1203961875,2580,2585,2585,2580,202
20240111,134600,1203439715,2585,2575,2585,2575,6969
20240111,134500,1185433740,2570,2570,2570,2570,3816
20240111,134400,1175626620,2570,2570,2570,2570,1620
20240111,134300,1171463220,2570,2570,2570,2570,1
20240111,134200,1171460650,2575,2575,2575,2575,0
20240111,134100,1171460650,2575,2575,2575,2575,8
20240111,134000,1171440050,2575,2575,2575,2575,0
20240111,133900,1171440050,2575,2575,2575,2575,82
20240111,133800,1171228900,2575,2575,2575,2575,844
20240111,133700,1169055600,2575,2575,2575,2575,3183
20240111,133600,1160859375,2575,2575,2575,2575,21
20240111,133500,1160805300,2575,2575,2575,2575,7
20240111,133400,1160787275,2575,2575,2575,2575,38
20240111,133300,1160689425,2580,2580,2580,2580,2
20240111,133200,1160684265,2580,2580,2580,2580,498
20240111,133100,1159399425,2580,2580,2580,2580,2149
20240111,133000,1153855005,2575,2575,2575,2575,10
20240111,132900,1153829255,2575,2575,2575,2575,49
20240111,132800,1153703080,2575,2575,2575,2575,633
20240111,132700,1152073105,2575,2575,2575,2575,0
20240111,132600,1152073105,2575,2575,2575,2575,5355
20240111,132500,1138283980,2575,2575,2575,2575,0
20240111,132400,1138283980,2575,2580,2580,2575,4020
20240111,132300,1127932460,2575,2575,2575,2575,40
20240111,132200,1127829460,2580,2575,2580,2575,163
20240111,132100,1127409235,2575,2575,2575,2575,1
20240111,132000,1127406660,2570,2570,2570,2570,1
20240111,131900,1127404090,2580,2580,2580,2580,100
20240111,131800,1127146090,2570,2570,2570,2570,2280
20240111,131700,1121286490,2565,2570,2570,2565,655
20240111,131600,1119605140,2570,2570,2570,2570,0
20240111,131500,1119605140,2570,2570,2570,2570,32
20240111,131400,1119522900,2570,2570,2570,2570,2523
20240111,131300,1113038790,2580,2580,2580,2580,0
20240111,131200,1113038790,2580,2575,2580,2575,1001
20240111,131100,1110460450,2570,2570,2570,2570,30
20240111,131000,1110383350,2565,2565,2565,2565,0
20240111,130900,1110383350,2565,2565,2565,2565,0
20240111,130800,1110383350,2565,2565,2565,2565,0
20240111,130700,1110383350,2565,2570,2570,2565,3672
20240111,130600,1100961525,2570,2570,2570,2570,20
20240111,130500,1100910125,2570,2570,2570,2570,20
20240111,130400,1100858725,2570,2570,2570,2570,36
20240111,130300,1100766205,2575,2575,2575,2575,219
20240111,130200,1100202280,2575,2575,2575,2575,59
20240111,130100,1100050355,2565,2565,2565,2565,0
20240111,130000,1100050355,2565,2565,2565,2565,0
20240111,125900,1100050355,2565,2565,2565,2565,15
20240111,125800,1100011880,2565,2565,2565,2565,310
20240111,125700,1099216730,2565,2565,2565,2565,200
20240111,125600,1098703730,2565,2565,2565,2565,373
20240111,125500,1097746985,2565,2565,2565,2565,0
20240111,125400,1097746985,2565,2570,2570,2565,202
20240111,125300,1097228605,2565,2580,2580,2565,200
20240111,125200,1096714105,2580,2575,2580,2565,16500
20240111,125100,1054333250,2580,2580,2580,2580,0
20240111,125000,1054333250,2580,2580,2580,2580,1
20240111,124900,1054330670,2575,2575,2575,2575,500
20240111,124800,1053043170,2575,2575,2575,2575,0
20240111,124700,1053043170,2575,2575,2575,2575,28
20240111,124600,1052971070,2580,2580,2580,2580,105
20240111,124500,1052700170,2580,2580,2580,2580,0
20240111,124400,1052700170,2580,2580,2580,2580,0
20240111,124300,1052700170,2580,2580,2580,2580,100
20240111,124200,1052442170,2580,2580,2580,2580,747
20240111,124100,1050514910,2575,2575,2575,2575,0
20240111,124000,1050514910,2575,2575,2575,2575,0
20240111,123900,1050514910,2575,2580,2580,2575,9194
20240111,123800,1026840350,2580,2575,2580,2575,7
20240111,123700,1026822305,2580,2580,2580,2580,78
20240111,123600,1026621065,2580,2580,2580,2580,5
20240111,123500,1026608165,2580,2580,2580,2580,241
20240111,123400,1025986385,2580,2575,2580,2575,201
20240111,123300,1025467845,2580,2580,2580,2580,27
20240111,123200,1025398185,2580,2580,2580,2580,139
20240111,123100,1025039565,2580,2575,2580,2575,2862
20240111,123000,1017666210,2570,2575,2575,2570,1016
20240111,122900,1015055010,2570,2570,2570,2570,0
20240111,122800,1015055010,2570,2570,2570,2570,0
20240111,122700,1015055010,2570,2570,2570,2570,20
20240111,122600,1015003610,2575,2575,2575,2575,0
20240111,122500,1015003610,2575,2575,2575,2575,0
20240111,122400,1015003610,2575,2575,2575,2575,159
20240111,122300,1014594185,2575,2575,2575,2575,72
20240111,122200,1014408785,2575,2575,2575,2575,10
20240111,122100,1014383035,2575,2575,2575,2575,0
20240111,122000,1014383035,2575,2575,2575,2575,566
20240111,121900,1012925585,2575,2575,2575,2575,0
20240111,121800,1012925585,2575,2575,2575,2575,18
20240111,121700,1012879235,2570,2570,2570,2570,0
20240111,121600,1012879235,2570,2570,2570,2570,0
20240111,121500,1012879235,2570,2570,2570,2570,1000
20240111,121400,1010309235,2570,2570,2570,2570,0
20240111,121300,1010309235,2570,2570,2570,2570,1867
20240111,121200,1005511045,2570,2570,2570,2570,0
20240111,121100,1005511045,2570,2570,2570,2570,88
20240111,121000,1005284885,2570,2570,2570,2570,2280
20240111,120900,999425285,2570,2575,2575,2570,396
20240111,120800,998406610,2575,2570,2580,2570,2234
20240111,120700,992654205,2570,2570,2570,2570,0
20240111,120600,992654205,2570,2570,2570,2570,707
20240111,120500,990837215,2570,2580,2580,2570,10100
20240111,120400,964878390,2575,2585,2585,2575,3381
20240111,120300,956151795,2585,2585,2585,2585,0
20240111,120200,956151795,2585,2585,2585,2585,120
20240111,120100,955841595,2580,2590,2590,2575,10448
20240111,120000,928909260,2585,2585,2585,2585,10
20240111,115900,928883410,2590,2590,2590,2590,0
20240111,115800,928883410,2590,2590,2590,2590,50
20240111,115700,928753910,2590,2590,2590,2590,0
20240111,115600,928753910,2590,2590,2590,2590,113
20240111,115500,928461240,2590,2585,2590,2585,376
20240111,115400,927488750,2590,2595,2595,2585,9957
20240111,115300,901739630,2600,2610,2610,2600,7220
20240111,115200,882967520,2610,2615,2615,2600,1761
20240111,115100,878372330,2605,2600,2615,2600,4896
20240111,115000,865601310,2600,2600,2600,2600,1804
20240111,114900,860910910,2600,2610,2610,2600,1598
20240111,114800,856740220,2605,2600,2605,2585,15072
20240111,114700,817553895,2595,2560,2595,2560,49382
20240111,114600,690212490,2575,2575,2575,2575,779
20240111,114500,688206565,2575,2570,2575,2570,352
20240111,114400,687301665,2575,2570,2575,2570,170
20240111,114300,686863950,2570,2570,2570,2570,0
20240111,114200,686863950,2570,2570,2570,2570,454
20240111,114100,685697170,2570,2575,2575,2570,1010
20240111,114000,683096470,2575,2570,2575,2570,5854
20240111,113900,668027920,2555,2555,2555,2555,0
20240111,113800,668027920,2555,2555,2555,2555,1
20240111,113700,668025365,2550,2550,2550,2550,928
20240111,113600,665658965,2550,2575,2575,2550,15793
20240111,113500,625270880,2575,2575,2575,2575,7
20240111,113400,625252855,2565,2575,2575,2565,2157
20240111,113300,619712660,2575,2570,2575,2570,78
20240111,113200,619512195,2575,2575,2575,2575,1
20240111,113100,619509620,2575,2575,2575,2575,4
20240111,113000,619499320,2575,2570,2575,2570,102
20240111,112900,619237170,2575,2570,2575,2570,101
20240111,112800,618977595,2570,2570,2570,2570,100
20240111,112700,618720595,2575,2575,2575,2575,19
20240111,112600,618671670,2570,2570,2570,2570,0
20240111,112500,618671670,2570,2570,2570,2570,465
20240111,112400,617476620,2575,2575,2575,2575,1086
20240111,112300,614680170,2575,2580,2580,2575,1223
20240111,112200,611528595,2580,2580,2580,2580,373
20240111,112100,610566255,2575,2575,2575,2575,3695
20240111,112000,601051630,2575,2575,2575,2575,100
20240111,111900,600794130,2575,2570,2575,2570,851
20240111,111800,598607055,2570,2565,2570,2565,4233
20240111,111700,587728745,2570,2570,2570,2565,4851
20240111,111600,575262425,2570,2570,2570,2570,1195
20240111,111500,572191275,2570,2570,2570,2570,102
20240111,111400,571929135,2565,2565,2565,2565,8000
20240111,111300,551409135,2560,2560,2560,2560,1581
20240111,111200,547361775,2555,2555,2555,2555,0
20240111,111100,547361775,2555,2555,2555,2555,0
20240111,111000,547361775,2555,2555,2555,2555,30
20240111,110900,547285125,2560,2560,2560,2560,32
20240111,110800,547203205,2550,2555,2555,2550,2050
20240111,110700,541971785,2555,2560,2560,2555,3040
20240111,110600,534204085,2560,2560,2560,2560,2500
20240111,110500,527804085,2565,2565,2565,2565,320
20240111,110400,526983285,2565,2565,2565,2565,0
20240111,110300,526983285,2565,2560,2565,2560,12046
20240111,110200,496099340,2555,2555,2555,2555,200
20240111,110100,495588340,2555,2555,2555,2555,2163
20240111,110000,490061875,2550,2550,2560,2550,6773
20240111,105900,472782895,2555,2555,2555,2555,220
20240111,105800,472220795,2555,2550,2555,2550,1898
20240111,105700,467372945,2550,2550,2550,2550,0
20240111,105600,467372945,2550,2550,2550,2545,580
20240111,105500,465894445,2550,2550,2550,2550,100
20240111,105400,465639445,2545,2545,2545,2545,400
20240111,105300,464621445,2545,2545,2545,2545,1250
20240111,105200,461440195,2545,2545,2545,2545,41
20240111,105100,461335850,2545,2545,2550,2545,1474
20240111,105000,457584020,2540,2540,2550,2540,1551
20240111,104900,453634470,2545,2545,2545,2545,1852
20240111,104800,448921130,2545,2540,2545,2540,107
20240111,104700,448648865,2545,2545,2545,2545,100
20240111,104600,448394365,2545,2545,2545,2545,0
20240111,104500,448394365,2545,2535,2545,2535,322
20240111,104400,447577095,2545,2535,2545,2535,350
20240111,104300,446688845,2545,2545,2545,2545,100
20240111,104200,446434345,2535,2535,2535,2535,0
20240111,104100,446434345,2535,2535,2535,2535,2340
20240111,104000,440502445,2535,2535,2535,2535,0
20240111,103900,440502445,2535,2545,2545,2535,2
20240111,103800,440497365,2535,2535,2535,2535,1
20240111,103700,440494830,2535,2535,2535,2535,165
20240111,103600,440076555,2535,2535,2535,2535,0
20240111,103500,440076555,2535,2535,2535,2535,50
20240111,103400,439949805,2535,2535,2535,2535,10
20240111,103300,439924455,2535,2535,2535,2535,0
20240111,103200,439924455,2535,2545,2545,2535,23100
20240111,103100,381352555,2550,2550,2550,2550,969
20240111,103000,378881605,2550,2550,2550,2550,0
20240111,102900,378881605,2550,2550,2550,2550,100
20240111,102800,378626605,2550,2560,2560,2550,169
20240111,102700,378195465,2560,2560,2560,2560,369
20240111,102600,377250825,2560,2560,2560,2560,1399
20240111,102500,373669385,2560,2560,2560,2555,293
20240111,102400,372920665,2560,2565,2570,2560,2033
20240111,102300,367696485,2570,2570,2570,2570,3118
20240111,102200,359683225,2570,2570,2570,2570,863
20240111,102100,357465315,2570,2570,2570,2570,66
20240111,102000,357295695,2575,2570,2575,2570,5688
20240111,101900,342653595,2575,2555,2575,2555,2515
20240111,101800,336183080,2570,2565,2570,2565,3763
20240111,101700,326513670,2570,2550,2570,2550,17060
20240111,101600,282828050,2540,2540,2540,2540,4247
20240111,101500,272040670,2550,2550,2550,2550,2001
20240111,101400,266938120,2550,2550,2550,2550,103
20240111,101300,266675470,2550,2550,2550,2550,555
20240111,101200,265260220,2550,2545,2550,2545,2505
20240111,101100,258874995,2550,2545,2550,2545,6487
20240111,101000,242355670,2540,2540,2540,2540,801
20240111,100900,240321130,2530,2530,2530,2530,0
20240111,100800,240321130,2530,2530,2530,2530,1118
20240111,100700,237492590,2530,2530,2530,2530,135
20240111,100600,237151040,2540,2540,2540,2540,10
20240111,100500,237125640,2545,2530,2545,2530,1177
20240111,100400,234130190,2545,2545,2545,2545,0
20240111,100300,234130190,2545,2545,2545,2545,0
20240111,100200,234130190,2545,2530,2545,2530,2382
20240111,100100,228103715,2530,2530,2530,2530,150
20240111,100000,227724215,2535,2535,2535,2535,219
20240111,095900,227169050,2530,2530,2535,2530,912
20240111,095800,224861580,2530,2530,2530,2530,1535
20240111,095700,220978030,2530,2530,2530,2530,0
20240111,095600,220978030,2530,2530,2530,2530,0
20240111,095500,220978030,2530,2530,2530,2530,2000
20240111,095400,215918030,2535,2540,2545,2535,1080
20240111,095300,213179435,2545,2545,2545,2545,0
20240111,095200,213179435,2545,2525,2545,2525,437
20240111,095100,212075290,2545,2545,2545,2545,1
20240111,095000,212072745,2550,2530,2550,2525,3231
20240111,094900,203880640,2550,2530,2550,2530,2231
20240111,094800,198216960,2525,2525,2525,2525,1
20240111,094700,198214435,2550,2525,2550,2525,5010
20240111,094600,185463105,2530,2530,2530,2530,5540
20240111,094500,171446905,2525,2525,2525,2525,12
20240111,094400,171416605,2525,2525,2525,2525,105
20240111,094300,171151480,2520,2520,2520,2520,50
20240111,094200,171025480,2520,2530,2530,2520,5385
20240111,094100,157451330,2530,2525,2535,2525,3714
20240111,094000,148052410,2530,2525,2530,2525,1003
20240111,093900,145514835,2530,2530,2530,2530,2
20240111,093800,145509775,2530,2530,2530,2520,1691
20240111,093700,141246505,2530,2530,2530,2530,7
20240111,093600,141228795,2520,2520,2520,2520,104
20240111,093500,140966715,2520,2520,2530,2520,297
20240111,093400,140218255,2530,2530,2530,2530,55
20240111,093300,140079105,2530,2530,2530,2530,34
20240111,093200,139993085,2530,2530,2530,2530,0
20240111,093100,139993085,2530,2530,2530,2530,3
20240111,093000,139985495,2535,2535,2535,2535,2026
20240111,092900,134849585,2545,2545,2545,2545,1
20240111,092800,134847040,2550,2540,2550,2540,5003
20240111,092700,122103645,2530,2530,2530,2530,0
20240111,092600,122103645,2530,2530,2530,2530,0
20240111,092500,122103645,2530,2525,2545,2525,4319
20240111,092400,111142755,2525,2525,2525,2525,73
20240111,092300,110958430,2530,2530,2530,2530,19
20240111,092200,110910360,2535,2535,2535,2535,0
20240111,092100,110910360,2535,2535,2535,2535,9
20240111,092000,110887545,2520,2515,2520,2510,9959
20240111,091900,85876775,2510,2540,2545,2510,8907
20240111,091800,63451730,2545,2550,2550,2545,54
20240111,091700,63314205,2550,2550,2550,2550,850
20240111,091600,61146705,2550,2540,2550,2540,4872
20240111,091500,48771805,2555,2545,2555,2540,3397
20240111,091400,40140430,2550,2550,2550,2550,400
20240111,091300,39120430,2555,2560,2560,2555,407
20240111,091200,38080520,2560,2530,2560,2530,3144
20240111,091100,30068930,2535,2535,2535,2535,16
20240111,091000,30028370,2540,2530,2540,2530,621
20240111,090900,28455530,2520,2530,2530,2515,536
20240111,090800,27099840,2530,2530,2530,2530,1000
20240111,090700,24569840,2530,2530,2530,2530,1
20240111,090600,24567310,2540,2525,2540,2500,1113
20240111,090500,21757690,2525,2505,2525,2480,1761
20240111,090400,17359880,2505,2510,2510,2505,405
20240111,090300,16345340,2505,2515,2520,2505,1032
20240111,090200,13745000,2500,2500,2500,2500,0
20240111,090100,13745000,2500,2500,2500,2500,1057
20240111,090000,11102500,2500,2500,2500,2500,4441