stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204500,1704098250,2570,2570,2570,2570,3861
20240112,204400,1704098250,2570,2570,2570,2570,0
20240112,204300,1704098250,2570,2570,2570,2570,0
20240112,204200,1704098250,2570,2570,2570,2570,0
20240112,204100,1704098250,2570,2570,2570,2570,0
20240112,204000,1704098250,2570,2570,2570,2570,0
20240112,203900,1704098250,2570,2570,2570,2570,0
20240112,203800,1704098250,2570,2570,2570,2570,0
20240112,203700,1704098250,2570,2570,2570,2570,0
20240112,203600,1704098250,2570,2570,2570,2570,0
20240112,203500,1704098250,2570,2570,2570,2570,0
20240112,203400,1704098250,2570,2570,2570,2570,0
20240112,203300,1704098250,2570,2570,2570,2570,0
20240112,203200,1704098250,2570,2570,2570,2570,0
20240112,203100,1704098250,2570,2570,2570,2570,0
20240112,203000,1704098250,2570,2570,2570,2570,0
20240112,202900,1704098250,2570,2570,2570,2570,0
20240112,202800,1704098250,2570,2570,2570,2570,0
20240112,202700,1704098250,2570,2570,2570,2570,0
20240112,202600,1704098250,2570,2570,2570,2570,0
20240112,202500,1704098250,2570,2570,2570,2570,0
20240112,202400,1704098250,2570,2570,2570,2570,0
20240112,202300,1704098250,2570,2570,2570,2570,0
20240112,202200,1704098250,2570,2570,2570,2570,0
20240112,202100,1704098250,2570,2570,2570,2570,0
20240112,202000,1704098250,2570,2570,2570,2570,0
20240112,201900,1704098250,2570,2570,2570,2570,0
20240112,201800,1704098250,2570,2570,2570,2570,0
20240112,201700,1704098250,2570,2570,2570,2570,0
20240112,201600,1704098250,2570,2570,2570,2570,0
20240112,201500,1704098250,2570,2570,2570,2570,3861
20240112,201400,1704098250,2570,2570,2570,2570,0
20240112,201300,1704098250,2570,2570,2570,2570,0
20240112,201200,1704098250,2570,2570,2570,2570,0
20240112,201100,1704098250,2570,2570,2570,2570,0
20240112,201000,1704098250,2570,2570,2570,2570,0
20240112,200900,1704098250,2570,2570,2570,2570,0
20240112,200800,1704098250,2570,2570,2570,2570,0
20240112,200700,1704098250,2570,2570,2570,2570,0
20240112,200600,1704098250,2570,2570,2570,2570,0
20240112,200500,1704098250,2570,2570,2570,2570,0
20240112,200400,1704098250,2570,2570,2570,2570,0
20240112,200300,1704098250,2570,2570,2570,2570,0
20240112,200200,1704098250,2570,2570,2570,2570,0
20240112,200100,1704098250,2570,2570,2570,2570,0
20240112,200000,1704098250,2570,2570,2570,2570,0
20240112,195900,1704098250,2570,2570,2570,2570,0
20240112,195800,1704098250,2570,2570,2570,2570,0
20240112,195700,1704098250,2570,2570,2570,2570,0
20240112,195600,1704098250,2570,2570,2570,2570,0
20240112,195500,1704098250,2570,2570,2570,2570,0
20240112,195400,1704098250,2570,2570,2570,2570,0
20240112,195300,1704098250,2570,2570,2570,2570,0
20240112,195200,1704098250,2570,2570,2570,2570,0
20240112,195100,1704098250,2570,2570,2570,2570,0
20240112,195000,1704098250,2570,2570,2570,2570,0
20240112,194900,1704098250,2570,2570,2570,2570,0
20240112,194800,1704098250,2570,2570,2570,2570,0
20240112,194700,1704098250,2570,2570,2570,2570,0
20240112,194600,1704098250,2570,2570,2570,2570,0
20240112,194500,1704098250,2570,2570,2570,2570,3861
20240112,194400,1704098250,2570,2570,2570,2570,0
20240112,194300,1704098250,2570,2570,2570,2570,0
20240112,194200,1704098250,2570,2570,2570,2570,0
20240112,194100,1704098250,2570,2570,2570,2570,0
20240112,194000,1704098250,2570,2570,2570,2570,0
20240112,193900,1704098250,2570,2570,2570,2570,0
20240112,193800,1704098250,2570,2570,2570,2570,0
20240112,193700,1704098250,2570,2570,2570,2570,0
20240112,193600,1704098250,2570,2570,2570,2570,0
20240112,193500,1704098250,2570,2570,2570,2570,0
20240112,193400,1704098250,2570,2570,2570,2570,0
20240112,193300,1704098250,2570,2570,2570,2570,0
20240112,193200,1704098250,2570,2570,2570,2570,0
20240112,193100,1704098250,2570,2570,2570,2570,0
20240112,193000,1704098250,2570,2570,2570,2570,0
20240112,192900,1704098250,2570,2570,2570,2570,0
20240112,192800,1704098250,2570,2570,2570,2570,0
20240112,192700,1704098250,2570,2570,2570,2570,0
20240112,192600,1704098250,2570,2570,2570,2570,0
20240112,192500,1704098250,2570,2570,2570,2570,0
20240112,192400,1704098250,2570,2570,2570,2570,0
20240112,192300,1704098250,2570,2570,2570,2570,0
20240112,192200,1704098250,2570,2570,2570,2570,0
20240112,192100,1704098250,2570,2570,2570,2570,0
20240112,192000,1704098250,2570,2570,2570,2570,0
20240112,191900,1704098250,2570,2570,2570,2570,0
20240112,191800,1704098250,2570,2570,2570,2570,0
20240112,191700,1704098250,2570,2570,2570,2570,0
20240112,191600,1704098250,2570,2570,2570,2570,0
20240112,191500,1704098250,2570,2570,2570,2570,3861
20240112,191400,1704098250,2570,2570,2570,2570,0
20240112,191300,1704098250,2570,2570,2570,2570,0
20240112,191200,1704098250,2570,2570,2570,2570,0
20240112,191100,1704098250,2570,2570,2570,2570,0
20240112,191000,1704098250,2570,2570,2570,2570,0
20240112,190900,1704098250,2570,2570,2570,2570,0
20240112,190800,1704098250,2570,2570,2570,2570,0
20240112,190700,1704098250,2570,2570,2570,2570,0
20240112,190600,1704098250,2570,2570,2570,2570,0
20240112,190500,1704098250,2570,2570,2570,2570,0
20240112,190400,1704098250,2570,2570,2570,2570,0
20240112,190300,1704098250,2570,2570,2570,2570,0
20240112,190200,1704098250,2570,2570,2570,2570,0
20240112,190100,1704098250,2570,2570,2570,2570,0
20240112,190000,1704098250,2570,2570,2570,2570,0
20240112,185900,1704098250,2570,2570,2570,2570,0
20240112,185800,1704098250,2570,2570,2570,2570,0
20240112,185700,1704098250,2570,2570,2570,2570,0
20240112,185600,1704098250,2570,2570,2570,2570,0
20240112,185500,1704098250,2570,2570,2570,2570,0
20240112,185400,1704098250,2570,2570,2570,2570,0
20240112,185300,1704098250,2570,2570,2570,2570,0
20240112,185200,1704098250,2570,2570,2570,2570,0
20240112,185100,1704098250,2570,2570,2570,2570,0
20240112,185000,1704098250,2570,2570,2570,2570,0
20240112,184900,1704098250,2570,2570,2570,2570,0
20240112,184800,1704098250,2570,2570,2570,2570,0
20240112,184700,1704098250,2570,2570,2570,2570,0
20240112,184600,1704098250,2570,2570,2570,2570,0
20240112,184500,1704098250,2570,2570,2570,2570,3861
20240112,184400,1704098250,2570,2570,2570,2570,0
20240112,184300,1704098250,2570,2570,2570,2570,0
20240112,184200,1704098250,2570,2570,2570,2570,0
20240112,184100,1704098250,2570,2570,2570,2570,0
20240112,184000,1704098250,2570,2570,2570,2570,0
20240112,183900,1704098250,2570,2570,2570,2570,0
20240112,183800,1704098250,2570,2570,2570,2570,0
20240112,183700,1704098250,2570,2570,2570,2570,0
20240112,183600,1704098250,2570,2570,2570,2570,0
20240112,183500,1704098250,2570,2570,2570,2570,0
20240112,183400,1704098250,2570,2570,2570,2570,0
20240112,183300,1704098250,2570,2570,2570,2570,0
20240112,183200,1704098250,2570,2570,2570,2570,0
20240112,183100,1704098250,2570,2570,2570,2570,0
20240112,183000,1704098250,2570,2570,2570,2570,0
20240112,182900,1704098250,2570,2570,2570,2570,0
20240112,182800,1704098250,2570,2570,2570,2570,0
20240112,182700,1704098250,2570,2570,2570,2570,0
20240112,182600,1704098250,2570,2570,2570,2570,0
20240112,182500,1704098250,2570,2570,2570,2570,0
20240112,182400,1704098250,2570,2570,2570,2570,0
20240112,182300,1704098250,2570,2570,2570,2570,0
20240112,182200,1704098250,2570,2570,2570,2570,0
20240112,182100,1704098250,2570,2570,2570,2570,0
20240112,182000,1704098250,2570,2570,2570,2570,0
20240112,181900,1704098250,2570,2570,2570,2570,0
20240112,181800,1704098250,2570,2570,2570,2570,0
20240112,181700,1704098250,2570,2570,2570,2570,0
20240112,181600,1704098250,2570,2570,2570,2570,0
20240112,181500,1704098250,2570,2570,2570,2570,3861
20240112,181400,1704098250,2570,2570,2570,2570,0
20240112,181300,1704098250,2570,2570,2570,2570,0
20240112,181200,1704098250,2570,2570,2570,2570,0
20240112,181100,1704098250,2570,2570,2570,2570,0
20240112,181000,1704098250,2570,2570,2570,2570,0
20240112,180900,1704098250,2570,2570,2570,2570,0
20240112,180800,1704098250,2570,2570,2570,2570,0
20240112,180700,1704098250,2570,2570,2570,2570,0
20240112,180600,1704098250,2570,2570,2570,2570,0
20240112,180500,1704098250,2570,2570,2570,2570,0
20240112,180400,1704098250,2570,2570,2570,2570,0
20240112,180300,1704098250,2570,2570,2570,2570,0
20240112,180200,1704098250,2570,2570,2570,2570,0
20240112,180100,1704098250,2570,2570,2570,2570,0
20240112,180000,1704098250,2570,2570,2570,2570,0
20240112,175900,1704098250,2570,2570,2570,2570,0
20240112,175800,1704098250,2570,2570,2570,2570,0
20240112,175700,1704098250,2570,2570,2570,2570,0
20240112,175600,1704098250,2570,2570,2570,2570,0
20240112,175500,1704098250,2570,2570,2570,2570,0
20240112,175400,1704098250,2570,2570,2570,2570,0
20240112,175300,1704098250,2570,2570,2570,2570,0
20240112,175200,1704098250,2570,2570,2570,2570,0
20240112,175100,1704098250,2570,2570,2570,2570,0
20240112,175000,1704098250,2570,2570,2570,2570,0
20240112,174900,1704098250,2570,2570,2570,2570,0
20240112,174800,1704098250,2570,2570,2570,2570,0
20240112,174700,1704098250,2570,2570,2570,2570,0
20240112,174600,1704098250,2570,2570,2570,2570,0
20240112,174500,1704098250,2570,2570,2570,2570,3861
20240112,174400,1704098250,2570,2570,2570,2570,0
20240112,174300,1704098250,2570,2570,2570,2570,0
20240112,174200,1704098250,2570,2570,2570,2570,0
20240112,174100,1704098250,2570,2570,2570,2570,0
20240112,174000,1704098250,2570,2570,2570,2570,0
20240112,173900,1704098250,2570,2570,2570,2570,0
20240112,173800,1704098250,2570,2570,2570,2570,0
20240112,173700,1704098250,2570,2570,2570,2570,0
20240112,173600,1704098250,2570,2570,2570,2570,0
20240112,173500,1704098250,2570,2570,2570,2570,0
20240112,173400,1704098250,2570,2570,2570,2570,0
20240112,173300,1704098250,2570,2570,2570,2570,0
20240112,173200,1704098250,2570,2570,2570,2570,0
20240112,173100,1704098250,2570,2570,2570,2570,0
20240112,173000,1704098250,2570,2570,2570,2570,0
20240112,172900,1704098250,2570,2570,2570,2570,0
20240112,172800,1704098250,2570,2570,2570,2570,0
20240112,172700,1704098250,2570,2570,2570,2570,0
20240112,172600,1704098250,2570,2570,2570,2570,0
20240112,172500,1704098250,2570,2570,2570,2570,0
20240112,172400,1704098250,2570,2570,2570,2570,0
20240112,172300,1704098250,2570,2570,2570,2570,0
20240112,172200,1704098250,2570,2570,2570,2570,0
20240112,172100,1704098250,2570,2570,2570,2570,0
20240112,172000,1704098250,2570,2570,2570,2570,0
20240112,171900,1704098250,2570,2570,2570,2570,0
20240112,171800,1704098250,2570,2570,2570,2570,0
20240112,171700,1704098250,2570,2570,2570,2570,0
20240112,171600,1704098250,2570,2570,2570,2570,0
20240112,171500,1704098250,2570,2570,2570,2570,3861
20240112,171400,1704098250,2570,2570,2570,2570,0
20240112,171300,1704098250,2570,2570,2570,2570,0
20240112,171200,1704098250,2570,2570,2570,2570,0
20240112,171100,1704098250,2570,2570,2570,2570,0
20240112,171000,1704098250,2570,2570,2570,2570,0
20240112,170900,1704098250,2570,2570,2570,2570,0
20240112,170800,1704098250,2570,2570,2570,2570,0
20240112,170700,1704098250,2570,2570,2570,2570,0
20240112,170600,1704098250,2570,2570,2570,2570,0
20240112,170500,1704098250,2570,2570,2570,2570,0
20240112,170400,1704098250,2570,2570,2570,2570,0
20240112,170300,1704098250,2570,2570,2570,2570,0
20240112,170200,1704098250,2570,2570,2570,2570,0
20240112,170100,1704098250,2570,2570,2570,2570,0
20240112,170000,1704098250,2570,2570,2570,2570,0
20240112,165900,1704098250,2570,2570,2570,2570,0
20240112,165800,1704098250,2570,2570,2570,2570,0
20240112,165700,1704098250,2570,2570,2570,2570,0
20240112,165600,1704098250,2570,2570,2570,2570,0
20240112,165500,1704098250,2570,2570,2570,2570,0
20240112,165400,1704098250,2570,2570,2570,2570,0
20240112,165300,1704098250,2570,2570,2570,2570,0
20240112,165200,1704098250,2570,2570,2570,2570,0
20240112,165100,1704098250,2570,2570,2570,2570,0
20240112,165000,1704098250,2570,2570,2570,2570,0
20240112,164900,1704098250,2570,2570,2570,2570,0
20240112,164800,1704098250,2570,2570,2570,2570,0
20240112,164700,1704098250,2570,2570,2570,2570,0
20240112,164600,1704098250,2570,2570,2570,2570,0
20240112,164500,1704098250,2570,2570,2570,2570,3861
20240112,164400,1704098250,2570,2570,2570,2570,0
20240112,164300,1704098250,2570,2570,2570,2570,0
20240112,164200,1704098250,2570,2570,2570,2570,0
20240112,164100,1704098250,2570,2570,2570,2570,0
20240112,164000,1704098250,2570,2570,2570,2570,0
20240112,163900,1704098250,2570,2570,2570,2570,0
20240112,163800,1704098250,2570,2570,2570,2570,0
20240112,163700,1704098250,2570,2570,2570,2570,0
20240112,163600,1704098250,2570,2570,2570,2570,0
20240112,163500,1704098250,2570,2570,2570,2570,0
20240112,163400,1704098250,2570,2570,2570,2570,0
20240112,163300,1704098250,2570,2570,2570,2570,0
20240112,163200,1704098250,2570,2570,2570,2570,0
20240112,163100,1704098250,2570,2570,2570,2570,0
20240112,163000,1704098250,2570,2570,2570,2570,0
20240112,162900,1704098250,2570,2570,2570,2570,0
20240112,162800,1704098250,2570,2570,2570,2570,0
20240112,162700,1704098250,2570,2570,2570,2570,0
20240112,162600,1704098250,2570,2570,2570,2570,0
20240112,162500,1704098250,2570,2570,2570,2570,0
20240112,162400,1704098250,2570,2570,2570,2570,0
20240112,162300,1704098250,2570,2570,2570,2570,0
20240112,162200,1704098250,2570,2570,2570,2570,0
20240112,162100,1704098250,2570,2570,2570,2570,0
20240112,162000,1704098250,2570,2570,2570,2570,0
20240112,161900,1704098250,2570,2570,2570,2570,0
20240112,161800,1704098250,2570,2570,2570,2570,0
20240112,161700,1704098250,2570,2570,2570,2570,0
20240112,161600,1704098250,2570,2570,2570,2570,0
20240112,161500,1704098250,2570,2570,2570,2570,3861
20240112,161400,1704098250,2570,2570,2570,2570,0
20240112,161300,1704098250,2570,2570,2570,2570,0
20240112,161200,1704098250,2570,2570,2570,2570,0
20240112,161100,1704098250,2570,2570,2570,2570,0
20240112,161000,1704098250,2570,2570,2570,2570,0
20240112,160900,1704098250,2570,2570,2570,2570,0
20240112,160800,1704098250,2570,2570,2570,2570,0
20240112,160700,1704098250,2570,2570,2570,2570,0
20240112,160600,1704098250,2570,2570,2570,2570,0
20240112,160500,1704098250,2570,2570,2570,2570,0
20240112,160400,1704098250,2570,2570,2570,2570,0
20240112,160300,1704098250,2570,2570,2570,2570,0
20240112,160200,1704098250,2570,2570,2570,2570,0
20240112,160100,1704098250,2570,2570,2570,2570,0
20240112,160000,1704098250,2570,2570,2570,2570,0
20240112,155900,1704098250,2570,2570,2570,2570,0
20240112,155800,1704098250,2570,2570,2570,2570,0
20240112,155700,1704098250,2570,2570,2570,2570,0
20240112,155600,1704098250,2570,2570,2570,2570,0
20240112,155500,1704098250,2570,2570,2570,2570,0
20240112,155400,1704098250,2570,2570,2570,2570,0
20240112,155300,1704098250,2570,2570,2570,2570,0
20240112,155200,1704098250,2570,2570,2570,2570,0
20240112,155100,1704098250,2570,2570,2570,2570,0
20240112,155000,1704098250,2570,2570,2570,2570,0
20240112,154900,1704098250,2570,2570,2570,2570,0
20240112,154800,1704098250,2570,2570,2570,2570,0
20240112,154700,1704098250,2570,2570,2570,2570,0
20240112,154600,1704098250,2570,2570,2570,2570,0
20240112,154500,1704098250,2570,2570,2570,2570,3861
20240112,154400,1704098250,2570,2570,2570,2570,0
20240112,154300,1704098250,2570,2570,2570,2570,0
20240112,154200,1704098250,2570,2570,2570,2570,0
20240112,154100,1704098250,2570,2570,2570,2570,0
20240112,154000,1704098250,2570,2570,2570,2570,0
20240112,153900,1704098250,2570,2570,2570,2570,0
20240112,153800,1704098250,2570,2570,2570,2570,0
20240112,153700,1704098250,2570,2570,2570,2570,0
20240112,153600,1704098250,2570,2570,2570,2570,0
20240112,153500,1704098250,2570,2570,2570,2570,0
20240112,153400,1704098250,2570,2570,2570,2570,0
20240112,153300,1704098250,2570,2570,2570,2570,0
20240112,153200,1704098250,2570,2570,2570,2570,0
20240112,153100,1704098250,2570,2570,2570,2570,0
20240112,153000,1704098250,2570,2570,2570,2570,3861
20240112,152900,1694175480,2575,2575,2575,2575,0
20240112,152800,1694175480,2575,2575,2575,2575,0
20240112,152700,1694175480,2575,2575,2575,2575,0
20240112,152600,1694175480,2575,2575,2575,2575,0
20240112,152500,1694175480,2575,2575,2575,2575,0
20240112,152400,1694175480,2575,2575,2575,2575,0
20240112,152300,1694175480,2575,2575,2575,2575,0
20240112,152200,1694175480,2575,2575,2575,2575,0
20240112,152100,1694175480,2575,2575,2575,2575,0
20240112,152000,1694175480,2575,2575,2575,2575,0
20240112,151900,1694175480,2575,2565,2575,2555,1074
20240112,151800,1691420840,2565,2565,2570,2555,1098
20240112,151700,1688605320,2575,2575,2575,2575,200
20240112,151600,1688090320,2575,2575,2575,2575,300
20240112,151500,1687317820,2575,2575,2575,2575,144
20240112,151400,1686947020,2575,2560,2575,2555,16455
20240112,151300,1644682865,2560,2550,2560,2550,945
20240112,151200,1642267575,2550,2560,2560,2550,658
20240112,151100,1640583295,2570,2570,2575,2560,515
20240112,151000,1639258600,2570,2570,2570,2560,1763
20240112,150900,1634727735,2570,2555,2570,2555,18031
20240112,150800,1588436300,2560,2555,2560,2555,1314
20240112,150700,1585078575,2550,2545,2550,2545,7106
20240112,150600,1566993445,2545,2545,2545,2530,8971
20240112,150500,1544164425,2545,2545,2545,2525,639
20240112,150400,1542540950,2545,2545,2545,2545,533
20240112,150300,1541184465,2545,2545,2545,2545,520
20240112,150200,1539861065,2545,2520,2545,2520,525
20240112,150100,1538525115,2520,2545,2545,2520,3135
20240112,150000,1530605110,2545,2545,2545,2545,509
20240112,145900,1529309705,2550,2540,2550,2535,8480
20240112,145800,1507801670,2535,2545,2550,2535,2488
20240112,145700,1501477735,2540,2550,2550,2540,420
20240112,145600,1500409125,2555,2555,2555,2555,200
20240112,145500,1499898125,2555,2555,2555,2555,200
20240112,145400,1499387125,2535,2550,2560,2535,1180
20240112,145300,1496379825,2550,2550,2550,2550,1644
20240112,145200,1492187625,2550,2550,2550,2550,300
20240112,145100,1491422625,2545,2545,2550,2545,2445
20240112,145000,1485199100,2545,2535,2550,2535,10001
20240112,144900,1459740530,2525,2530,2540,2525,5167
20240112,144800,1446669535,2530,2535,2540,2530,3406
20240112,144700,1438032355,2540,2545,2545,2535,1836
20240112,144600,1433375400,2540,2545,2545,2540,939
20240112,144500,1430988250,2540,2545,2560,2540,3599
20240112,144400,1421823600,2545,2560,2560,2540,25010
20240112,144300,1358174740,2575,2565,2575,2560,2327
20240112,144200,1352209990,2565,2565,2565,2565,24
20240112,144100,1352148430,2575,2565,2575,2560,1343
20240112,144000,1348704855,2575,2575,2575,2575,0
20240112,143900,1348704855,2575,2575,2575,2575,9
20240112,143800,1348681680,2580,2580,2580,2580,30
20240112,143700,1348604280,2580,2580,2580,2560,2120
20240112,143600,1343169425,2580,2580,2580,2580,520
20240112,143500,1341827825,2580,2580,2580,2580,530
20240112,143400,1340460425,2580,2580,2580,2580,338
20240112,143300,1339588385,2580,2580,2580,2580,39
20240112,143200,1339487765,2580,2580,2580,2580,100
20240112,143100,1339229765,2580,2565,2580,2565,1100
20240112,143000,1336398825,2565,2575,2575,2565,2186
20240112,142900,1330770910,2575,2575,2575,2575,12
20240112,142800,1330740010,2585,2585,2585,2585,20
20240112,142700,1330688310,2585,2585,2585,2585,0
20240112,142600,1330688310,2585,2585,2585,2585,1
20240112,142500,1330685725,2585,2585,2585,2585,0
20240112,142400,1330685725,2585,2580,2585,2580,986
20240112,142300,1328141815,2580,2575,2580,2575,2022
20240112,142200,1322925165,2575,2575,2575,2575,1
20240112,142100,1322922590,2575,2575,2575,2575,409
20240112,142000,1321869415,2570,2570,2570,2570,33
20240112,141900,1321784605,2570,2570,2570,2570,1700
20240112,141800,1317415605,2570,2570,2580,2570,2000
20240112,141700,1312265605,2560,2570,2570,2560,636
20240112,141600,1310636445,2565,2565,2565,2565,100
20240112,141500,1310379945,2565,2565,2565,2565,100
20240112,141400,1310123445,2565,2560,2565,2560,740
20240112,141300,1308225395,2560,2560,2560,2560,960
20240112,141200,1305767795,2565,2550,2565,2550,2109
20240112,141100,1300388210,2575,2560,2575,2550,14689
20240112,141000,1262905260,2560,2560,2560,2560,1669
20240112,140900,1258632620,2560,2560,2560,2560,5
20240112,140800,1258619820,2575,2575,2575,2575,200
20240112,140700,1258104820,2560,2560,2560,2560,48
20240112,140600,1257981940,2580,2580,2580,2580,0
20240112,140500,1257981940,2580,2580,2580,2580,20
20240112,140400,1257930340,2580,2580,2580,2580,40
20240112,140300,1257827140,2580,2580,2580,2580,20
20240112,140200,1257775540,2555,2580,2580,2555,4651
20240112,140100,1245884470,2575,2560,2575,2560,1425
20240112,140000,1242215140,2560,2560,2560,2560,0
20240112,135900,1242215140,2560,2580,2580,2560,45782
20240112,135800,1124692125,2585,2585,2585,2585,0
20240112,135700,1124692125,2585,2585,2585,2585,120
20240112,135600,1124381925,2580,2585,2585,2580,2051
20240112,135500,1119085345,2585,2585,2585,2585,0
20240112,135400,1119085345,2585,2585,2585,2585,0
20240112,135300,1119085345,2585,2585,2585,2585,1
20240112,135200,1119082760,2580,2580,2580,2580,0
20240112,135100,1119082760,2580,2580,2580,2580,165
20240112,135000,1118657060,2580,2580,2580,2580,17
20240112,134900,1118613200,2580,2580,2580,2580,0
20240112,134800,1118613200,2580,2580,2580,2580,45
20240112,134700,1118497100,2580,2580,2580,2580,50
20240112,134600,1118368100,2580,2580,2580,2580,460
20240112,134500,1117181300,2580,2580,2580,2580,105
20240112,134400,1116910400,2575,2575,2575,2575,446
20240112,134300,1115761950,2580,2580,2580,2580,2223
20240112,134200,1110026610,2590,2590,2590,2590,0
20240112,134100,1110026610,2590,2590,2590,2590,3
20240112,134000,1110018840,2585,2590,2590,2585,1588
20240112,133900,1105913800,2590,2590,2590,2590,0
20240112,133800,1105913800,2590,2590,2590,2590,0
20240112,133700,1105913800,2590,2590,2590,2590,10
20240112,133600,1105887900,2595,2595,2595,2595,0
20240112,133500,1105887900,2595,2595,2595,2595,0
20240112,133400,1105887900,2595,2595,2595,2595,5
20240112,133300,1105874925,2595,2595,2595,2595,10
20240112,133200,1105848975,2595,2595,2595,2595,20
20240112,133100,1105797075,2585,2585,2585,2585,264
20240112,133000,1105114635,2585,2585,2585,2585,147
20240112,132900,1104734640,2585,2585,2585,2585,8
20240112,132800,1104713960,2585,2585,2585,2585,600
20240112,132700,1103162960,2585,2585,2585,2585,0
20240112,132600,1103162960,2585,2585,2585,2585,0
20240112,132500,1103162960,2585,2585,2585,2585,250
20240112,132400,1102516710,2580,2580,2580,2580,0
20240112,132300,1102516710,2580,2580,2580,2580,10
20240112,132200,1102490910,2580,2580,2580,2580,30
20240112,132100,1102413510,2580,2580,2580,2580,10
20240112,132000,1102387710,2580,2580,2580,2580,3990
20240112,131900,1092093510,2585,2585,2585,2585,3376
20240112,131800,1083366550,2595,2595,2595,2595,21
20240112,131700,1083312055,2585,2590,2590,2585,810
20240112,131600,1081218100,2590,2590,2590,2590,0
20240112,131500,1081218100,2590,2590,2590,2590,50
20240112,131400,1081088600,2590,2590,2590,2590,0
20240112,131300,1081088600,2590,2585,2590,2585,510
20240112,131200,1079767750,2585,2585,2585,2585,200
20240112,131100,1079250750,2585,2585,2585,2585,144
20240112,131000,1078878510,2585,2585,2585,2585,0
20240112,130900,1078878510,2585,2585,2585,2585,0
20240112,130800,1078878510,2585,2585,2585,2585,1
20240112,130700,1078875925,2585,2585,2585,2585,1
20240112,130600,1078873340,2595,2585,2595,2585,206
20240112,130500,1078339830,2585,2585,2585,2585,0
20240112,130400,1078339830,2585,2585,2585,2585,1602
20240112,130300,1074198660,2585,2585,2585,2585,0
20240112,130200,1074198660,2585,2585,2585,2585,0
20240112,130100,1074198660,2585,2595,2595,2585,577
20240112,130000,1072704045,2605,2605,2605,2605,0
20240112,125900,1072704045,2605,2605,2605,2605,1
20240112,125800,1072701440,2605,2605,2605,2605,425
20240112,125700,1071594315,2605,2575,2605,2575,7347
20240112,125600,1052552670,2585,2585,2585,2585,21
20240112,125500,1052498385,2570,2570,2570,2570,10
20240112,125400,1052472685,2570,2580,2585,2570,7305
20240112,125300,1033681995,2590,2580,2590,2575,1210
20240112,125200,1030565980,2575,2575,2575,2575,0
20240112,125100,1030565980,2575,2575,2575,2575,1115
20240112,125000,1027694855,2575,2580,2580,2570,9337
20240112,124900,1003636065,2580,2580,2580,2580,6
20240112,124800,1003620585,2595,2595,2595,2595,0
20240112,124700,1003620585,2595,2595,2595,2595,0
20240112,124600,1003620585,2595,2585,2595,2580,12935
20240112,124500,970232020,2590,2595,2595,2590,7397
20240112,124400,951053840,2595,2595,2595,2595,385
20240112,124300,950054765,2595,2600,2600,2595,799
20240112,124200,947979365,2600,2600,2600,2600,0
20240112,124100,947979365,2600,2600,2600,2600,300
20240112,124000,947199365,2600,2600,2600,2600,3414
20240112,123900,938322965,2605,2615,2615,2605,1355
20240112,123800,934790190,2605,2605,2605,2605,0
20240112,123700,934790190,2605,2605,2605,2605,20
20240112,123600,934738090,2605,2605,2605,2605,5
20240112,123500,934725065,2605,2605,2605,2605,0
20240112,123400,934725065,2605,2605,2605,2605,0
20240112,123300,934725065,2605,2605,2605,2605,0
20240112,123200,934725065,2605,2605,2605,2605,8
20240112,123100,934704225,2605,2605,2605,2605,0
20240112,123000,934704225,2605,2605,2605,2605,0
20240112,122900,934704225,2605,2605,2605,2605,0
20240112,122800,934704225,2605,2605,2605,2605,17
20240112,122700,934659940,2610,2610,2610,2610,440
20240112,122600,933511540,2615,2615,2615,2615,0
20240112,122500,933511540,2615,2615,2615,2615,100
20240112,122400,933250040,2620,2620,2620,2620,0
20240112,122300,933250040,2620,2620,2620,2620,1654
20240112,122200,928916560,2620,2620,2620,2620,0
20240112,122100,928916560,2620,2610,2620,2610,5346
20240112,122000,914931070,2610,2610,2610,2610,50
20240112,121900,914800570,2610,2610,2610,2610,4072
20240112,121800,904172650,2615,2615,2615,2615,2510
20240112,121700,897609000,2610,2610,2610,2610,2047
20240112,121600,892266330,2610,2605,2610,2605,1528
20240112,121500,888280890,2605,2605,2605,2605,80
20240112,121400,888072490,2605,2605,2605,2605,10
20240112,121300,888046440,2600,2600,2600,2600,1012
20240112,121200,885415240,2595,2600,2600,2595,10005
20240112,121100,859440030,2600,2600,2600,2600,0
20240112,121000,859440030,2600,2600,2600,2600,0
20240112,120900,859440030,2600,2600,2600,2600,0
20240112,120800,859440030,2600,2600,2600,2600,0
20240112,120700,859440030,2600,2600,2600,2600,500
20240112,120600,858140030,2600,2600,2600,2600,0
20240112,120500,858140030,2600,2600,2600,2600,0
20240112,120400,858140030,2600,2600,2600,2600,0
20240112,120300,858140030,2600,2600,2600,2600,1159
20240112,120200,855126630,2600,2600,2600,2600,0
20240112,120100,855126630,2600,2600,2600,2600,0
20240112,120000,855126630,2600,2600,2600,2600,0
20240112,115900,855126630,2600,2600,2600,2600,0
20240112,115800,855126630,2600,2600,2600,2600,0
20240112,115700,855126630,2600,2600,2600,2600,0
20240112,115600,855126630,2600,2600,2600,2600,0
20240112,115500,855126630,2600,2600,2600,2600,1580
20240112,115400,851018630,2605,2605,2605,2605,0
20240112,115300,851018630,2605,2605,2605,2605,3
20240112,115200,851010815,2605,2605,2605,2600,641
20240112,115100,849342460,2600,2605,2605,2600,2001
20240112,115000,844129860,2600,2600,2600,2600,405
20240112,114900,843076860,2605,2600,2605,2600,2410
20240112,114800,836800855,2605,2605,2605,2605,0
20240112,114700,836800855,2605,2605,2605,2605,87
20240112,114600,836574220,2605,2605,2605,2605,0
20240112,114500,836574220,2605,2605,2605,2605,1
20240112,114400,836571615,2600,2605,2605,2600,1766
20240112,114300,831979480,2605,2605,2605,2605,35
20240112,114200,831888305,2605,2605,2605,2605,90
20240112,114100,831653855,2605,2605,2605,2605,30
20240112,114000,831575705,2605,2605,2605,2605,20
20240112,113900,831523605,2605,2605,2605,2605,65
20240112,113800,831354280,2605,2605,2605,2600,561
20240112,113700,829895525,2600,2600,2600,2600,0
20240112,113600,829895525,2600,2600,2600,2600,316
20240112,113500,829073925,2605,2605,2605,2605,0
20240112,113400,829073925,2605,2605,2605,2605,1
20240112,113300,829071320,2605,2605,2605,2605,0
20240112,113200,829071320,2605,2605,2605,2605,29
20240112,113100,828995775,2605,2610,2610,2605,5773
20240112,113000,813957005,2605,2605,2605,2605,0
20240112,112900,813957005,2605,2605,2605,2605,20
20240112,112800,813904905,2605,2605,2605,2605,30
20240112,112700,813826755,2605,2605,2605,2605,96
20240112,112600,813576675,2605,2605,2605,2605,100
20240112,112500,813316175,2610,2610,2610,2610,6
20240112,112400,813300515,2610,2610,2610,2610,1091
20240112,112300,810453005,2610,2610,2610,2610,10
20240112,112200,810426905,2610,2610,2610,2610,130
20240112,112100,810087605,2610,2610,2610,2610,1
20240112,112000,810084995,2605,2605,2605,2605,7
20240112,111900,810066760,2605,2605,2605,2605,400
20240112,111800,809024760,2605,2605,2605,2605,214
20240112,111700,808467290,2605,2605,2605,2605,180
20240112,111600,807998390,2610,2610,2610,2610,0
20240112,111500,807998390,2610,2610,2610,2610,0
20240112,111400,807998390,2610,2610,2610,2610,907
20240112,111300,805631120,2610,2610,2610,2610,0
20240112,111200,805631120,2610,2610,2610,2610,483
20240112,111100,804370490,2610,2615,2615,2610,6008
20240112,111000,788687410,2615,2615,2615,2615,568
20240112,110900,787202090,2620,2620,2620,2620,2
20240112,110800,787196850,2620,2625,2625,2620,33
20240112,110700,787110275,2625,2625,2625,2615,505
20240112,110600,785784990,2625,2625,2625,2625,100
20240112,110500,785522490,2630,2630,2630,2615,4165
20240112,110400,774607575,2625,2630,2630,2625,497
20240112,110300,773301050,2630,2625,2630,2625,1068
20240112,110200,770492400,2625,2625,2625,2625,0
20240112,110100,770492400,2625,2625,2625,2625,0
20240112,110000,770492400,2625,2625,2625,2625,0
20240112,105900,770492400,2625,2625,2625,2625,0
20240112,105800,770492400,2625,2625,2625,2625,60
20240112,105700,770334900,2625,2625,2625,2625,500
20240112,105600,769022400,2625,2625,2625,2620,1101
20240112,105500,766137275,2625,2625,2625,2625,13
20240112,105400,766103150,2620,2620,2620,2620,2
20240112,105300,766097910,2620,2620,2620,2620,366
20240112,105200,765138990,2625,2625,2625,2625,629
20240112,105100,763487865,2625,2625,2625,2625,14
20240112,105000,763451115,2625,2625,2625,2625,0
20240112,104900,763451115,2625,2625,2625,2625,10
20240112,104800,763424865,2625,2625,2625,2625,1
20240112,104700,763422240,2625,2625,2625,2625,1241
20240112,104600,760164615,2625,2625,2625,2625,0
20240112,104500,760164615,2625,2625,2625,2625,769
20240112,104400,758145990,2625,2625,2625,2625,0
20240112,104300,758145990,2625,2625,2625,2625,0
20240112,104200,758145990,2625,2625,2625,2625,21
20240112,104100,758090865,2625,2625,2625,2625,0
20240112,104000,758090865,2625,2625,2625,2625,153
20240112,103900,757689240,2625,2625,2625,2625,1879
20240112,103800,752756865,2625,2625,2625,2625,0
20240112,103700,752756865,2625,2625,2625,2625,593
20240112,103600,751200240,2625,2625,2625,2625,1
20240112,103500,751197615,2625,2625,2625,2625,2000
20240112,103400,745947615,2625,2620,2625,2620,14
20240112,103300,745910870,2615,2615,2615,2615,1
20240112,103200,745908255,2610,2610,2610,2605,5902
20240112,103100,730513370,2610,2610,2610,2610,2
20240112,103000,730508150,2620,2620,2620,2615,4788
20240112,102900,717970630,2620,2625,2630,2620,201
20240112,102800,717442035,2630,2630,2630,2620,7619
20240112,102700,697446235,2630,2630,2630,2630,482
20240112,102600,696178575,2630,2625,2640,2625,4829
20240112,102500,683483325,2630,2630,2630,2630,8240
20240112,102400,661812125,2630,2630,2630,2625,2147
20240112,102300,656172700,2625,2625,2630,2625,2906
20240112,102200,648540660,2625,2625,2630,2625,1235
20240112,102100,645293235,2620,2620,2620,2620,0
20240112,102000,645293235,2620,2635,2645,2620,1791
20240112,101900,640560860,2635,2635,2645,2635,1605
20240112,101800,636318770,2645,2635,2645,2620,1142
20240112,101700,633305690,2615,2625,2640,2615,3658
20240112,101600,623679960,2625,2620,2625,2620,2230
20240112,101500,617827155,2620,2620,2620,2620,311
20240112,101400,617012335,2620,2620,2620,2620,0
20240112,101300,617012335,2620,2620,2620,2620,0
20240112,101200,617012335,2620,2620,2620,2620,0
20240112,101100,617012335,2620,2620,2620,2620,501
20240112,101000,615699715,2620,2620,2620,2620,0
20240112,100900,615699715,2620,2620,2620,2620,500
20240112,100800,614389715,2625,2625,2625,2605,120
20240112,100700,614076735,2625,2625,2625,2625,502
20240112,100600,612758985,2605,2605,2605,2605,15
20240112,100500,612719910,2605,2620,2625,2605,515
20240112,100400,611371290,2605,2605,2605,2605,80
20240112,100300,611162890,2605,2620,2630,2605,5596
20240112,100200,596518165,2625,2625,2625,2625,206
20240112,100100,595977415,2610,2610,2610,2610,0
20240112,100000,595977415,2610,2610,2610,2610,275
20240112,095900,595259665,2610,2625,2640,2610,7661
20240112,095800,575175125,2620,2610,2650,2610,23516
20240112,095700,513197585,2600,2590,2600,2590,547
20240112,095600,511778400,2585,2590,2590,2585,496
20240112,095500,510495260,2590,2585,2590,2585,3005
20240112,095400,502717310,2590,2590,2590,2590,3
20240112,095300,502709540,2590,2590,2590,2590,2
20240112,095200,502704360,2595,2595,2595,2595,0
20240112,095100,502704360,2595,2590,2595,2590,160
20240112,095000,502289165,2580,2580,2580,2580,1
20240112,094900,502286585,2585,2600,2600,2585,1542
20240112,094800,498280315,2600,2600,2600,2600,310
20240112,094700,497474315,2580,2585,2590,2580,1749
20240112,094600,492945535,2585,2590,2590,2585,1990
20240112,094500,487797585,2590,2590,2590,2590,494
20240112,094400,486518125,2590,2585,2590,2585,3242
20240112,094300,478122365,2590,2590,2590,2590,0
20240112,094200,478122365,2590,2590,2590,2590,2010
20240112,094100,472916465,2590,2575,2590,2575,4001
20240112,094000,462571255,2585,2580,2585,2580,6
20240112,093900,462555750,2575,2585,2585,2575,1815
20240112,093800,457882060,2585,2585,2585,2580,2605
20240112,093700,451155615,2590,2590,2590,2590,585
20240112,093600,449640465,2590,2585,2590,2585,1004
20240112,093500,447045115,2590,2575,2590,2575,2001
20240112,093400,441892525,2575,2575,2590,2575,3114
20240112,093300,433872945,2580,2585,2585,2580,2132
20240112,093200,428366725,2585,2610,2610,2585,12008
20240112,093100,397123645,2615,2615,2620,2615,5309
20240112,093000,383239915,2620,2620,2620,2620,100
20240112,092900,382977915,2620,2625,2625,2620,81
20240112,092800,382765690,2630,2615,2630,2610,14496
20240112,092700,344690325,2615,2610,2615,2610,2139
20240112,092600,339104135,2605,2605,2605,2605,859
20240112,092500,336866440,2625,2600,2625,2600,2963
20240112,092400,329105925,2600,2600,2600,2600,160
20240112,092300,328689925,2620,2600,2620,2600,4042
20240112,092200,318128895,2600,2600,2600,2600,0
20240112,092100,318128895,2600,2600,2605,2600,4197
20240112,092000,307204190,2600,2580,2600,2580,2002
20240112,091900,301999960,2580,2580,2600,2580,9437
20240112,091800,277633345,2580,2600,2610,2575,19648
20240112,091700,226796255,2600,2595,2600,2590,2465
20240112,091600,220401115,2600,2600,2605,2600,2360
20240112,091500,214265065,2605,2600,2605,2600,5326
20240112,091400,200409585,2600,2605,2605,2600,2150
20240112,091300,194819375,2605,2600,2605,2595,949
20240112,091200,192353565,2600,2590,2600,2590,433
20240112,091100,191232045,2590,2585,2590,2585,311
20240112,091000,190428100,2580,2570,2580,2565,10148
20240112,090900,164266820,2565,2575,2575,2565,7458
20240112,090800,145082790,2580,2575,2580,2575,1522
20240112,090700,141159280,2575,2585,2585,2575,3253
20240112,090600,132767050,2600,2580,2600,2580,3306
20240112,090500,124234150,2580,2615,2615,2580,3178
20240112,090400,115985660,2620,2600,2620,2580,14424
20240112,090300,78598645,2600,2635,2635,2600,2297
20240112,090200,72609655,2615,2600,2640,2595,1669
20240112,090100,68238170,2600,2615,2615,2595,6196
20240112,090000,52106530,2610,2650,2650,2605,19829