stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212400,5874660320,3700,3700,3700,3700,34798
20240108,212300,5874660320,3700,3700,3700,3700,0
20240108,212200,5874660320,3700,3700,3700,3700,0
20240108,212100,5874660320,3700,3700,3700,3700,0
20240108,212000,5874660320,3700,3700,3700,3700,0
20240108,211900,5874660320,3700,3700,3700,3700,0
20240108,211800,5874660320,3700,3700,3700,3700,0
20240108,211700,5874660320,3700,3700,3700,3700,0
20240108,211600,5874660320,3700,3700,3700,3700,0
20240108,211500,5874660320,3700,3700,3700,3700,0
20240108,211400,5874660320,3700,3700,3700,3700,0
20240108,211300,5874660320,3700,3700,3700,3700,0
20240108,211200,5874660320,3700,3700,3700,3700,0
20240108,211100,5874660320,3700,3700,3700,3700,0
20240108,211000,5874660320,3700,3700,3700,3700,0
20240108,210900,5874660320,3700,3700,3700,3700,0
20240108,210800,5874660320,3700,3700,3700,3700,0
20240108,210700,5874660320,3700,3700,3700,3700,0
20240108,210600,5874660320,3700,3700,3700,3700,0
20240108,210500,5874660320,3700,3700,3700,3700,0
20240108,210400,5874660320,3700,3700,3700,3700,0
20240108,210300,5874660320,3700,3700,3700,3700,0
20240108,210200,5874660320,3700,3700,3700,3700,0
20240108,210100,5874660320,3700,3700,3700,3700,0
20240108,210000,5874660320,3700,3700,3700,3700,0
20240108,205900,5874660320,3700,3700,3700,3700,0
20240108,205800,5874660320,3700,3700,3700,3700,0
20240108,205700,5874660320,3700,3700,3700,3700,0
20240108,205600,5874660320,3700,3700,3700,3700,0
20240108,205500,5874660320,3700,3700,3700,3700,0
20240108,205400,5874660320,3700,3700,3700,3700,34798
20240108,205300,5874660320,3700,3700,3700,3700,0
20240108,205200,5874660320,3700,3700,3700,3700,0
20240108,205100,5874660320,3700,3700,3700,3700,0
20240108,205000,5874660320,3700,3700,3700,3700,0
20240108,204900,5874660320,3700,3700,3700,3700,0
20240108,204800,5874660320,3700,3700,3700,3700,0
20240108,204700,5874660320,3700,3700,3700,3700,0
20240108,204600,5874660320,3700,3700,3700,3700,0
20240108,204500,5874660320,3700,3700,3700,3700,0
20240108,204400,5874660320,3700,3700,3700,3700,0
20240108,204300,5874660320,3700,3700,3700,3700,0
20240108,204200,5874660320,3700,3700,3700,3700,0
20240108,204100,5874660320,3700,3700,3700,3700,0
20240108,204000,5874660320,3700,3700,3700,3700,0
20240108,203900,5874660320,3700,3700,3700,3700,0
20240108,203800,5874660320,3700,3700,3700,3700,0
20240108,203700,5874660320,3700,3700,3700,3700,0
20240108,203600,5874660320,3700,3700,3700,3700,0
20240108,203500,5874660320,3700,3700,3700,3700,0
20240108,203400,5874660320,3700,3700,3700,3700,0
20240108,203300,5874660320,3700,3700,3700,3700,0
20240108,203200,5874660320,3700,3700,3700,3700,0
20240108,203100,5874660320,3700,3700,3700,3700,0
20240108,203000,5874660320,3700,3700,3700,3700,0
20240108,202900,5874660320,3700,3700,3700,3700,0
20240108,202800,5874660320,3700,3700,3700,3700,0
20240108,202700,5874660320,3700,3700,3700,3700,0
20240108,202600,5874660320,3700,3700,3700,3700,0
20240108,202500,5874660320,3700,3700,3700,3700,0
20240108,202400,5874660320,3700,3700,3700,3700,34798
20240108,202300,5874660320,3700,3700,3700,3700,0
20240108,202200,5874660320,3700,3700,3700,3700,0
20240108,202100,5874660320,3700,3700,3700,3700,0
20240108,202000,5874660320,3700,3700,3700,3700,0
20240108,201900,5874660320,3700,3700,3700,3700,0
20240108,201800,5874660320,3700,3700,3700,3700,0
20240108,201700,5874660320,3700,3700,3700,3700,0
20240108,201600,5874660320,3700,3700,3700,3700,0
20240108,201500,5874660320,3700,3700,3700,3700,0
20240108,201400,5874660320,3700,3700,3700,3700,0
20240108,201300,5874660320,3700,3700,3700,3700,0
20240108,201200,5874660320,3700,3700,3700,3700,0
20240108,201100,5874660320,3700,3700,3700,3700,0
20240108,201000,5874660320,3700,3700,3700,3700,0
20240108,200900,5874660320,3700,3700,3700,3700,0
20240108,200800,5874660320,3700,3700,3700,3700,0
20240108,200700,5874660320,3700,3700,3700,3700,0
20240108,200600,5874660320,3700,3700,3700,3700,0
20240108,200500,5874660320,3700,3700,3700,3700,0
20240108,200400,5874660320,3700,3700,3700,3700,0
20240108,200300,5874660320,3700,3700,3700,3700,0
20240108,200200,5874660320,3700,3700,3700,3700,0
20240108,200100,5874660320,3700,3700,3700,3700,0
20240108,200000,5874660320,3700,3700,3700,3700,0
20240108,195900,5874660320,3700,3700,3700,3700,0
20240108,195800,5874660320,3700,3700,3700,3700,0
20240108,195700,5874660320,3700,3700,3700,3700,0
20240108,195600,5874660320,3700,3700,3700,3700,0
20240108,195500,5874660320,3700,3700,3700,3700,0
20240108,195400,5874660320,3700,3700,3700,3700,34798
20240108,195300,5874660320,3700,3700,3700,3700,0
20240108,195200,5874660320,3700,3700,3700,3700,0
20240108,195100,5874660320,3700,3700,3700,3700,0
20240108,195000,5874660320,3700,3700,3700,3700,0
20240108,194900,5874660320,3700,3700,3700,3700,0
20240108,194800,5874660320,3700,3700,3700,3700,0
20240108,194700,5874660320,3700,3700,3700,3700,0
20240108,194600,5874660320,3700,3700,3700,3700,0
20240108,194500,5874660320,3700,3700,3700,3700,0
20240108,194400,5874660320,3700,3700,3700,3700,0
20240108,194300,5874660320,3700,3700,3700,3700,0
20240108,194200,5874660320,3700,3700,3700,3700,0
20240108,194100,5874660320,3700,3700,3700,3700,0
20240108,194000,5874660320,3700,3700,3700,3700,0
20240108,193900,5874660320,3700,3700,3700,3700,0
20240108,193800,5874660320,3700,3700,3700,3700,0
20240108,193700,5874660320,3700,3700,3700,3700,0
20240108,193600,5874660320,3700,3700,3700,3700,0
20240108,193500,5874660320,3700,3700,3700,3700,0
20240108,193400,5874660320,3700,3700,3700,3700,0
20240108,193300,5874660320,3700,3700,3700,3700,0
20240108,193200,5874660320,3700,3700,3700,3700,0
20240108,193100,5874660320,3700,3700,3700,3700,0
20240108,193000,5874660320,3700,3700,3700,3700,0
20240108,192900,5874660320,3700,3700,3700,3700,0
20240108,192800,5874660320,3700,3700,3700,3700,0
20240108,192700,5874660320,3700,3700,3700,3700,0
20240108,192600,5874660320,3700,3700,3700,3700,0
20240108,192500,5874660320,3700,3700,3700,3700,0
20240108,192400,5874660320,3700,3700,3700,3700,34798
20240108,192300,5874660320,3700,3700,3700,3700,0
20240108,192200,5874660320,3700,3700,3700,3700,0
20240108,192100,5874660320,3700,3700,3700,3700,0
20240108,192000,5874660320,3700,3700,3700,3700,0
20240108,191900,5874660320,3700,3700,3700,3700,0
20240108,191800,5874660320,3700,3700,3700,3700,0
20240108,191700,5874660320,3700,3700,3700,3700,0
20240108,191600,5874660320,3700,3700,3700,3700,0
20240108,191500,5874660320,3700,3700,3700,3700,0
20240108,191400,5874660320,3700,3700,3700,3700,0
20240108,191300,5874660320,3700,3700,3700,3700,0
20240108,191200,5874660320,3700,3700,3700,3700,0
20240108,191100,5874660320,3700,3700,3700,3700,0
20240108,191000,5874660320,3700,3700,3700,3700,0
20240108,190900,5874660320,3700,3700,3700,3700,0
20240108,190800,5874660320,3700,3700,3700,3700,0
20240108,190700,5874660320,3700,3700,3700,3700,0
20240108,190600,5874660320,3700,3700,3700,3700,0
20240108,190500,5874660320,3700,3700,3700,3700,0
20240108,190400,5874660320,3700,3700,3700,3700,0
20240108,190300,5874660320,3700,3700,3700,3700,0
20240108,190200,5874660320,3700,3700,3700,3700,0
20240108,190100,5874660320,3700,3700,3700,3700,0
20240108,190000,5874660320,3700,3700,3700,3700,0
20240108,185900,5874660320,3700,3700,3700,3700,0
20240108,185800,5874660320,3700,3700,3700,3700,0
20240108,185700,5874660320,3700,3700,3700,3700,0
20240108,185600,5874660320,3700,3700,3700,3700,0
20240108,185500,5874660320,3700,3700,3700,3700,0
20240108,185400,5874660320,3700,3700,3700,3700,34798
20240108,185300,5874660320,3700,3700,3700,3700,0
20240108,185200,5874660320,3700,3700,3700,3700,0
20240108,185100,5874660320,3700,3700,3700,3700,0
20240108,185000,5874660320,3700,3700,3700,3700,0
20240108,184900,5874660320,3700,3700,3700,3700,0
20240108,184800,5874660320,3700,3700,3700,3700,0
20240108,184700,5874660320,3700,3700,3700,3700,0
20240108,184600,5874660320,3700,3700,3700,3700,0
20240108,184500,5874660320,3700,3700,3700,3700,0
20240108,184400,5874660320,3700,3700,3700,3700,0
20240108,184300,5874660320,3700,3700,3700,3700,0
20240108,184200,5874660320,3700,3700,3700,3700,0
20240108,184100,5874660320,3700,3700,3700,3700,0
20240108,184000,5874660320,3700,3700,3700,3700,0
20240108,183900,5874660320,3700,3700,3700,3700,0
20240108,183800,5874660320,3700,3700,3700,3700,0
20240108,183700,5874660320,3700,3700,3700,3700,0
20240108,183600,5874660320,3700,3700,3700,3700,0
20240108,183500,5874660320,3700,3700,3700,3700,0
20240108,183400,5874660320,3700,3700,3700,3700,0
20240108,183300,5874660320,3700,3700,3700,3700,0
20240108,183200,5874660320,3700,3700,3700,3700,0
20240108,183100,5874660320,3700,3700,3700,3700,0
20240108,183000,5874660320,3700,3700,3700,3700,0
20240108,182900,5874660320,3700,3700,3700,3700,0
20240108,182800,5874660320,3700,3700,3700,3700,0
20240108,182700,5874660320,3700,3700,3700,3700,0
20240108,182600,5874660320,3700,3700,3700,3700,0
20240108,182500,5874660320,3700,3700,3700,3700,0
20240108,182400,5874660320,3700,3700,3700,3700,34798
20240108,182300,5874660320,3700,3700,3700,3700,0
20240108,182200,5874660320,3700,3700,3700,3700,0
20240108,182100,5874660320,3700,3700,3700,3700,0
20240108,182000,5874660320,3700,3700,3700,3700,0
20240108,181900,5874660320,3700,3700,3700,3700,0
20240108,181800,5874660320,3700,3700,3700,3700,0
20240108,181700,5874660320,3700,3700,3700,3700,0
20240108,181600,5874660320,3700,3700,3700,3700,0
20240108,181500,5874660320,3700,3700,3700,3700,0
20240108,181400,5874660320,3700,3700,3700,3700,0
20240108,181300,5874660320,3700,3700,3700,3700,0
20240108,181200,5874660320,3700,3700,3700,3700,0
20240108,181100,5874660320,3700,3700,3700,3700,0
20240108,181000,5874660320,3700,3700,3700,3700,0
20240108,180900,5874660320,3700,3700,3700,3700,0
20240108,180800,5874660320,3700,3700,3700,3700,0
20240108,180700,5874660320,3700,3700,3700,3700,0
20240108,180600,5874660320,3700,3700,3700,3700,0
20240108,180500,5874660320,3700,3700,3700,3700,0
20240108,180400,5874660320,3700,3700,3700,3700,0
20240108,180300,5874660320,3700,3700,3700,3700,0
20240108,180200,5874660320,3700,3700,3700,3700,0
20240108,180100,5874660320,3700,3700,3700,3700,0
20240108,180000,5874660320,3700,3700,3700,3700,0
20240108,175900,5874660320,3700,3700,3700,3700,0
20240108,175800,5874660320,3700,3700,3700,3700,0
20240108,175700,5874660320,3700,3700,3700,3700,0
20240108,175600,5874660320,3700,3700,3700,3700,0
20240108,175500,5874660320,3700,3700,3700,3700,0
20240108,175400,5874660320,3700,3700,3700,3700,34798
20240108,175300,5874660320,3700,3700,3700,3700,0
20240108,175200,5874660320,3700,3700,3700,3700,0
20240108,175100,5874660320,3700,3700,3700,3700,0
20240108,175000,5874660320,3700,3700,3700,3700,0
20240108,174900,5874660320,3700,3700,3700,3700,0
20240108,174800,5874660320,3700,3700,3700,3700,0
20240108,174700,5874660320,3700,3700,3700,3700,0
20240108,174600,5874660320,3700,3700,3700,3700,0
20240108,174500,5874660320,3700,3700,3700,3700,0
20240108,174400,5874660320,3700,3700,3700,3700,0
20240108,174300,5874660320,3700,3700,3700,3700,0
20240108,174200,5874660320,3700,3700,3700,3700,0
20240108,174100,5874660320,3700,3700,3700,3700,0
20240108,174000,5874660320,3700,3700,3700,3700,0
20240108,173900,5874660320,3700,3700,3700,3700,0
20240108,173800,5874660320,3700,3700,3700,3700,0
20240108,173700,5874660320,3700,3700,3700,3700,0
20240108,173600,5874660320,3700,3700,3700,3700,0
20240108,173500,5874660320,3700,3700,3700,3700,0
20240108,173400,5874660320,3700,3700,3700,3700,0
20240108,173300,5874660320,3700,3700,3700,3700,0
20240108,173200,5874660320,3700,3700,3700,3700,0
20240108,173100,5874660320,3700,3700,3700,3700,0
20240108,173000,5874660320,3700,3700,3700,3700,0
20240108,172900,5874660320,3700,3700,3700,3700,0
20240108,172800,5874660320,3700,3700,3700,3700,0
20240108,172700,5874660320,3700,3700,3700,3700,0
20240108,172600,5874660320,3700,3700,3700,3700,0
20240108,172500,5874660320,3700,3700,3700,3700,0
20240108,172400,5874660320,3700,3700,3700,3700,34798
20240108,172300,5874660320,3700,3700,3700,3700,0
20240108,172200,5874660320,3700,3700,3700,3700,0
20240108,172100,5874660320,3700,3700,3700,3700,0
20240108,172000,5874660320,3700,3700,3700,3700,0
20240108,171900,5874660320,3700,3700,3700,3700,0
20240108,171800,5874660320,3700,3700,3700,3700,0
20240108,171700,5874660320,3700,3700,3700,3700,0
20240108,171600,5874660320,3700,3700,3700,3700,0
20240108,171500,5874660320,3700,3700,3700,3700,0
20240108,171400,5874660320,3700,3700,3700,3700,0
20240108,171300,5874660320,3700,3700,3700,3700,0
20240108,171200,5874660320,3700,3700,3700,3700,0
20240108,171100,5874660320,3700,3700,3700,3700,0
20240108,171000,5874660320,3700,3700,3700,3700,0
20240108,170900,5874660320,3700,3700,3700,3700,0
20240108,170800,5874660320,3700,3700,3700,3700,0
20240108,170700,5874660320,3700,3700,3700,3700,0
20240108,170600,5874660320,3700,3700,3700,3700,0
20240108,170500,5874660320,3700,3700,3700,3700,0
20240108,170400,5874660320,3700,3700,3700,3700,0
20240108,170300,5874660320,3700,3700,3700,3700,0
20240108,170200,5874660320,3700,3700,3700,3700,0
20240108,170100,5874660320,3700,3700,3700,3700,0
20240108,170000,5874660320,3700,3700,3700,3700,0
20240108,165900,5874660320,3700,3700,3700,3700,0
20240108,165800,5874660320,3700,3700,3700,3700,0
20240108,165700,5874660320,3700,3700,3700,3700,0
20240108,165600,5874660320,3700,3700,3700,3700,0
20240108,165500,5874660320,3700,3700,3700,3700,0
20240108,165400,5874660320,3700,3700,3700,3700,34798
20240108,165300,5874660320,3700,3700,3700,3700,0
20240108,165200,5874660320,3700,3700,3700,3700,0
20240108,165100,5874660320,3700,3700,3700,3700,0
20240108,165000,5874660320,3700,3700,3700,3700,0
20240108,164900,5874660320,3700,3700,3700,3700,0
20240108,164800,5874660320,3700,3700,3700,3700,0
20240108,164700,5874660320,3700,3700,3700,3700,0
20240108,164600,5874660320,3700,3700,3700,3700,0
20240108,164500,5874660320,3700,3700,3700,3700,0
20240108,164400,5874660320,3700,3700,3700,3700,0
20240108,164300,5874660320,3700,3700,3700,3700,0
20240108,164200,5874660320,3700,3700,3700,3700,0
20240108,164100,5874660320,3700,3700,3700,3700,0
20240108,164000,5874660320,3700,3700,3700,3700,0
20240108,163900,5874660320,3700,3700,3700,3700,0
20240108,163800,5874660320,3700,3700,3700,3700,0
20240108,163700,5874660320,3700,3700,3700,3700,0
20240108,163600,5874660320,3700,3700,3700,3700,0
20240108,163500,5874660320,3700,3700,3700,3700,0
20240108,163400,5874660320,3700,3700,3700,3700,0
20240108,163300,5874660320,3700,3700,3700,3700,0
20240108,163200,5874660320,3700,3700,3700,3700,0
20240108,163100,5874660320,3700,3700,3700,3700,0
20240108,163000,5874660320,3700,3700,3700,3700,0
20240108,162900,5874660320,3700,3700,3700,3700,0
20240108,162800,5874660320,3700,3700,3700,3700,0
20240108,162700,5874660320,3700,3700,3700,3700,0
20240108,162600,5874660320,3700,3700,3700,3700,0
20240108,162500,5874660320,3700,3700,3700,3700,0
20240108,162400,5874660320,3700,3700,3700,3700,34798
20240108,162300,5874660320,3700,3700,3700,3700,0
20240108,162200,5874660320,3700,3700,3700,3700,0
20240108,162100,5874660320,3700,3700,3700,3700,0
20240108,162000,5874660320,3700,3700,3700,3700,0
20240108,161900,5874660320,3700,3700,3700,3700,0
20240108,161800,5874660320,3700,3700,3700,3700,0
20240108,161700,5874660320,3700,3700,3700,3700,0
20240108,161600,5874660320,3700,3700,3700,3700,0
20240108,161500,5874660320,3700,3700,3700,3700,0
20240108,161400,5874660320,3700,3700,3700,3700,0
20240108,161300,5874660320,3700,3700,3700,3700,0
20240108,161200,5874660320,3700,3700,3700,3700,0
20240108,161100,5874660320,3700,3700,3700,3700,0
20240108,161000,5874660320,3700,3700,3700,3700,0
20240108,160900,5874660320,3700,3700,3700,3700,0
20240108,160800,5874660320,3700,3700,3700,3700,0
20240108,160700,5874660320,3700,3700,3700,3700,0
20240108,160600,5874660320,3700,3700,3700,3700,0
20240108,160500,5874660320,3700,3700,3700,3700,0
20240108,160400,5874660320,3700,3700,3700,3700,0
20240108,160300,5874660320,3700,3700,3700,3700,0
20240108,160200,5874660320,3700,3700,3700,3700,0
20240108,160100,5874660320,3700,3700,3700,3700,0
20240108,160000,5874660320,3700,3700,3700,3700,0
20240108,155900,5874660320,3700,3700,3700,3700,0
20240108,155800,5874660320,3700,3700,3700,3700,0
20240108,155700,5874660320,3700,3700,3700,3700,0
20240108,155600,5874660320,3700,3700,3700,3700,0
20240108,155500,5874660320,3700,3700,3700,3700,0
20240108,155400,5874660320,3700,3700,3700,3700,34798
20240108,155300,5874660320,3700,3700,3700,3700,0
20240108,155200,5874660320,3700,3700,3700,3700,0
20240108,155100,5874660320,3700,3700,3700,3700,0
20240108,155000,5874660320,3700,3700,3700,3700,0
20240108,154900,5874660320,3700,3700,3700,3700,0
20240108,154800,5874660320,3700,3700,3700,3700,0
20240108,154700,5874660320,3700,3700,3700,3700,0
20240108,154600,5874660320,3700,3700,3700,3700,0
20240108,154500,5874660320,3700,3700,3700,3700,0
20240108,154400,5874660320,3700,3700,3700,3700,0
20240108,154300,5874660320,3700,3700,3700,3700,0
20240108,154200,5874660320,3700,3700,3700,3700,0
20240108,154100,5874660320,3700,3700,3700,3700,0
20240108,154000,5874660320,3700,3700,3700,3700,0
20240108,153900,5874660320,3700,3700,3700,3700,0
20240108,153800,5874660320,3700,3700,3700,3700,0
20240108,153700,5874660320,3700,3700,3700,3700,0
20240108,153600,5874660320,3700,3700,3700,3700,0
20240108,153500,5874660320,3700,3700,3700,3700,0
20240108,153400,5874660320,3700,3700,3700,3700,0
20240108,153300,5874660320,3700,3700,3700,3700,0
20240108,153200,5874660320,3700,3700,3700,3700,0
20240108,153100,5874660320,3700,3700,3700,3700,0
20240108,153000,5874660320,3700,3700,3700,3700,34798
20240108,152900,5745907720,3710,3710,3710,3710,0
20240108,152800,5745907720,3710,3710,3710,3710,0
20240108,152700,5745907720,3710,3710,3710,3710,0
20240108,152600,5745907720,3710,3710,3710,3710,0
20240108,152500,5745907720,3710,3710,3710,3710,0
20240108,152400,5745907720,3710,3710,3710,3710,0
20240108,152300,5745907720,3710,3710,3710,3710,0
20240108,152200,5745907720,3710,3710,3710,3710,0
20240108,152100,5745907720,3710,3710,3710,3710,0
20240108,152000,5745907720,3710,3710,3710,3710,0
20240108,151900,5745907720,3710,3695,3710,3695,727
20240108,151800,5743210730,3690,3705,3715,3690,10524
20240108,151700,5704324725,3710,3705,3710,3700,3023
20240108,151600,5693133510,3710,3705,3710,3700,7574
20240108,151500,5665090925,3710,3710,3715,3705,2237
20240108,151400,5656799980,3715,3715,3715,3710,1655
20240108,151300,5650653495,3715,3715,3715,3715,1346
20240108,151200,5645653105,3715,3715,3715,3710,3159
20240108,151100,5633929030,3720,3715,3720,3715,3427
20240108,151000,5621193155,3720,3725,3725,3715,843
20240108,150900,5618058235,3725,3705,3725,3705,8984
20240108,150800,5584694120,3705,3705,3705,3700,4033
20240108,150700,5569751870,3710,3710,3715,3710,1499
20240108,150600,5564190500,3715,3705,3715,3705,3844
20240108,150500,5549927755,3705,3690,3710,3690,7403
20240108,150400,5522538580,3690,3690,3695,3690,857
20240108,150300,5519376130,3695,3695,3700,3690,2395
20240108,150200,5510528805,3695,3695,3700,3695,913
20240108,150100,5507154260,3700,3695,3700,3690,1668
20240108,150000,5500994265,3700,3700,3700,3695,728
20240108,145900,5498303370,3700,3700,3700,3690,9400
20240108,145800,5463570705,3695,3700,3700,3695,1839
20240108,145700,5456773530,3700,3700,3705,3700,5175
20240108,145600,5437626025,3700,3690,3700,3690,6173
20240108,145500,5414809445,3695,3680,3695,3680,2078
20240108,145400,5407141565,3690,3685,3690,3680,3452
20240108,145300,5394427350,3680,3685,3685,3675,2959
20240108,145200,5383538150,3680,3685,3685,3675,9069
20240108,145100,5350178175,3685,3690,3690,3680,6120
20240108,145000,5327635945,3690,3690,3695,3690,4598
20240108,144900,5310668820,3695,3690,3700,3690,1457
20240108,144800,5305290710,3695,3700,3700,3695,2222
20240108,144700,5297079870,3690,3695,3700,3690,1895
20240108,144600,5290084415,3695,3695,3695,3690,2373
20240108,144500,5281316500,3690,3690,3695,3690,3494
20240108,144400,5268417725,3690,3690,3695,3690,631
20240108,144300,5266089195,3690,3685,3690,3685,1229
20240108,144200,5261557370,3690,3690,3695,3685,60
20240108,144100,5261336080,3685,3695,3695,3685,1360
20240108,144000,5256317660,3695,3695,3700,3695,469
20240108,143900,5254584505,3695,3690,3700,3690,131
20240108,143800,5254100820,3700,3685,3700,3680,1589
20240108,143700,5248250300,3685,3695,3695,3680,3839
20240108,143600,5234116705,3695,3690,3700,3680,5929
20240108,143500,5212266055,3705,3700,3705,3690,2220
20240108,143400,5204073690,3705,3710,3710,3685,24591
20240108,143300,5113268640,3705,3705,3710,3700,451
20240108,143200,5111598035,3705,3705,3710,3705,148
20240108,143100,5111049690,3710,3705,3710,3700,3913
20240108,143000,5096567750,3705,3710,3715,3705,47
20240108,142900,5096393475,3710,3705,3710,3705,140
20240108,142800,5095874475,3705,3710,3710,3700,1152
20240108,142700,5091610450,3705,3705,3715,3705,617
20240108,142600,5089323700,3710,3715,3715,3710,89
20240108,142500,5088993470,3715,3705,3715,3705,12
20240108,142400,5088948900,3700,3705,3705,3700,259
20240108,142300,5087989885,3705,3710,3710,3705,2000
20240108,142200,5080573625,3710,3710,3710,3710,245
20240108,142100,5079664675,3715,3710,3715,3705,2799
20240108,142000,5069289955,3705,3710,3710,3705,11
20240108,141900,5069249195,3710,3710,3710,3710,0
20240108,141800,5069249195,3710,3705,3710,3705,110
20240108,141700,5068841140,3700,3705,3705,3700,1940
20240108,141600,5061653490,3705,3705,3705,3700,1407
20240108,141500,5056447005,3700,3705,3705,3700,2494
20240108,141400,5047219075,3705,3705,3705,3700,741
20240108,141300,5044476955,3700,3705,3705,3700,5861
20240108,141200,5022790680,3705,3710,3710,3700,2745
20240108,141100,5012626140,3710,3710,3710,3700,4468
20240108,141000,4996073200,3710,3715,3715,3705,1081
20240108,140900,4992064180,3710,3710,3715,3710,513
20240108,140800,4990160900,3710,3715,3715,3710,120
20240108,140700,4989715645,3710,3710,3710,3705,1173
20240108,140600,4985364315,3715,3715,3715,3715,1
20240108,140500,4985360600,3710,3710,3715,3710,462
20240108,140400,4983646560,3710,3710,3710,3710,10
20240108,140300,4983609460,3710,3715,3715,3700,2525
20240108,140200,4974251755,3710,3715,3720,3710,1911
20240108,140100,4967150105,3720,3715,3720,3715,517
20240108,140000,4965229430,3715,3705,3715,3705,1142
20240108,135900,4960992110,3710,3710,3710,3710,4
20240108,135800,4960977270,3695,3695,3695,3695,2496
20240108,135700,4951754550,3695,3700,3700,3695,2162
20240108,135600,4943760695,3695,3705,3705,3695,5698
20240108,135500,4922675790,3725,3700,3725,3700,50
20240108,135400,4922489765,3700,3710,3725,3700,2962
20240108,135300,4911521150,3710,3720,3720,3710,390
20240108,135200,4910073350,3710,3710,3710,3700,1429
20240108,135100,4904771770,3710,3710,3720,3710,1569
20240108,135000,4898940480,3710,3700,3710,3700,1141
20240108,134900,4894708450,3700,3700,3700,3700,1000
20240108,134800,4891008450,3700,3700,3710,3700,995
20240108,134700,4887324760,3700,3695,3700,3695,1047
20240108,134600,4883453910,3700,3710,3710,3700,20481
20240108,134500,4807642525,3710,3710,3710,3705,2144
20240108,134400,4799696205,3710,3715,3715,3710,2345
20240108,134300,4790992700,3715,3715,3715,3715,1305
20240108,134200,4786144625,3715,3710,3715,3710,810
20240108,134100,4783139425,3710,3725,3725,3710,1070
20240108,134000,4779168575,3710,3715,3715,3710,1489
20240108,133900,4773638640,3715,3715,3715,3710,820
20240108,133800,4770592355,3715,3715,3715,3710,4002
20240108,133700,4755737430,3710,3715,3715,3710,4614
20240108,133600,4738601305,3720,3715,3720,3715,261
20240108,133500,4737631665,3720,3720,3730,3715,3567
20240108,133400,4724363820,3730,3725,3730,3720,637
20240108,133300,4721993790,3725,3730,3730,3725,1011
20240108,133200,4718222805,3730,3725,3730,3720,373
20240108,133100,4716832930,3725,3730,3730,3725,607
20240108,133000,4714571830,3730,3735,3735,3725,1022
20240108,132900,4710760575,3735,3735,3735,3730,5
20240108,132800,4710741905,3735,3735,3735,3730,6002
20240108,132700,4688354435,3730,3740,3740,3730,451
20240108,132600,4686668010,3740,3740,3740,3740,53
20240108,132500,4686469790,3740,3740,3740,3720,5874
20240108,132400,4664570670,3735,3740,3740,3735,1216
20240108,132300,4660026370,3745,3740,3745,3740,982
20240108,132200,4656353685,3735,3725,3735,3725,1711
20240108,132100,4649967600,3725,3725,3725,3725,40
20240108,132000,4649818600,3725,3735,3735,3725,1758
20240108,131900,4643270030,3725,3735,3740,3725,2505
20240108,131800,4633917555,3720,3725,3725,3720,5971
20240108,131700,4611675585,3725,3720,3725,3720,1958
20240108,131600,4604390225,3720,3730,3730,3720,1238
20240108,131500,4599779865,3720,3725,3725,3720,5497
20240108,131400,4579313060,3725,3725,3725,3725,1841
20240108,131300,4572455335,3730,3730,3730,3730,718
20240108,131200,4569777195,3730,3725,3730,3720,2855
20240108,131100,4559150130,3720,3715,3720,3715,466
20240108,131000,4557416860,3715,3715,3720,3710,6169
20240108,130900,4534496410,3710,3710,3715,3705,7321
20240108,130800,4507350325,3710,3715,3715,3710,1547
20240108,130700,4501610660,3715,3715,3715,3710,533
20240108,130600,4499630750,3715,3710,3715,3710,858
20240108,130500,4496446915,3715,3710,3715,3705,5265
20240108,130400,4476925165,3710,3715,3715,3705,4054
20240108,130300,4461888340,3715,3710,3720,3710,2506
20240108,130200,4452590040,3720,3715,3720,3710,595
20240108,130100,4450380755,3715,3710,3715,3710,2134
20240108,130000,4442460165,3715,3710,3715,3710,7661
20240108,125900,4414037825,3715,3720,3720,3710,1671
20240108,125800,4407830055,3715,3720,3720,3715,1352
20240108,125700,4402807295,3715,3720,3720,3715,467
20240108,125600,4401070205,3710,3720,3720,3710,3022
20240108,125500,4389852570,3720,3720,3720,3720,12
20240108,125400,4389807930,3715,3720,3720,3715,153
20240108,125300,4389239485,3715,3720,3720,3715,399
20240108,125200,4387756985,3720,3720,3720,3715,1206
20240108,125100,4383271295,3715,3715,3720,3710,6475
20240108,125000,4359216005,3720,3720,3720,3715,2802
20240108,124900,4348795775,3715,3720,3720,3715,5664
20240108,124800,4327733310,3720,3725,3725,3715,1917
20240108,124700,4320607085,3720,3725,3725,3720,8726
20240108,124600,4288146050,3725,3720,3725,3720,6429
20240108,124500,4264229690,3725,3725,3730,3720,2065
20240108,124400,4256546645,3730,3730,3730,3725,1017
20240108,124300,4252758285,3730,3730,3730,3725,1014
20240108,124200,4248981100,3730,3730,3730,3725,316
20240108,124100,4247802440,3725,3725,3725,3725,1275
20240108,124000,4243053065,3730,3730,3730,3730,16
20240108,123900,4242993385,3735,3735,3735,3735,51
20240108,123800,4242802900,3730,3730,3735,3725,9113
20240108,123700,4208836400,3735,3735,3735,3730,28
20240108,123600,4208731825,3735,3730,3735,3730,571
20240108,123500,4206599640,3735,3735,3735,3735,42
20240108,123400,4206442770,3735,3730,3735,3730,277
20240108,123300,4205409505,3730,3725,3730,3725,160
20240108,123200,4204813260,3725,3730,3730,3725,1425
20240108,123100,4199498015,3740,3725,3740,3725,277
20240108,123000,4198462380,3740,3735,3740,3725,4364
20240108,122900,4182181655,3740,3740,3740,3740,11
20240108,122800,4182140515,3730,3735,3740,3730,1808
20240108,122700,4175387635,3740,3750,3750,3740,458
20240108,122600,4173672175,3750,3750,3750,3750,116
20240108,122500,4173237175,3750,3750,3750,3740,141
20240108,122400,4172708940,3750,3745,3750,3745,318
20240108,122300,4171516575,3745,3735,3745,3735,3840
20240108,122200,4157161315,3735,3730,3735,3730,708
20240108,122100,4154516975,3735,3730,3735,3730,36
20240108,122000,4154382520,3735,3735,3735,3730,621
20240108,121900,4152063345,3735,3735,3735,3725,697
20240108,121800,4149464625,3735,3735,3735,3730,809
20240108,121700,4146446575,3735,3730,3735,3730,887
20240108,121600,4143138030,3730,3730,3735,3730,170
20240108,121500,4142503655,3735,3735,3735,3725,1270
20240108,121400,4137770430,3735,3735,3735,3735,1
20240108,121300,4137766695,3730,3735,3735,3730,1738
20240108,121200,4131282755,3740,3740,3740,3730,333
20240108,121100,4130037385,3730,3740,3740,3730,28
20240108,121000,4129932765,3740,3740,3740,3725,10756
20240108,120900,4089793870,3730,3740,3740,3730,4707
20240108,120800,4072227580,3730,3740,3740,3730,8069
20240108,120700,4042071020,3740,3735,3740,3735,6321
20240108,120600,4018462080,3740,3740,3740,3735,2190
20240108,120500,4010282075,3740,3740,3740,3735,2021
20240108,120400,4002723800,3740,3745,3745,3740,3431
20240108,120300,3989891500,3745,3745,3745,3740,3298
20240108,120200,3977546490,3745,3745,3745,3745,7587
20240108,120100,3949133175,3745,3760,3760,3745,899
20240108,120000,3945763555,3760,3750,3760,3750,1185
20240108,115900,3941319190,3755,3755,3755,3750,27
20240108,115800,3941217905,3750,3755,3760,3750,906
20240108,115700,3937812240,3760,3750,3760,3745,1044
20240108,115600,3933896690,3750,3750,3750,3750,426
20240108,115500,3932299190,3750,3750,3750,3750,7
20240108,115400,3932272940,3750,3750,3750,3750,116
20240108,115300,3931837940,3760,3750,3760,3750,2
20240108,115200,3931830430,3760,3760,3760,3755,646
20240108,115100,3929401770,3750,3750,3760,3745,351
20240108,115000,3928085490,3750,3750,3750,3745,649
20240108,114900,3925653460,3750,3750,3750,3750,224
20240108,114800,3924813460,3750,3750,3750,3750,33
20240108,114700,3924689710,3750,3750,3750,3745,1827
20240108,114600,3917843485,3750,3750,3750,3750,87
20240108,114500,3917517235,3750,3765,3765,3750,86
20240108,114400,3917194435,3765,3750,3765,3745,901
20240108,114300,3913818030,3750,3750,3750,3750,1800
20240108,114200,3907068030,3765,3750,3780,3750,9046
20240108,114100,3872986440,3750,3750,3750,3750,21
20240108,114000,3872907690,3745,3750,3750,3745,1111
20240108,113900,3868744340,3750,3750,3750,3750,996
20240108,113800,3865009340,3745,3745,3750,3745,3024
20240108,113700,3853683550,3740,3740,3740,3740,2359
20240108,113600,3844860890,3740,3740,3745,3740,2479
20240108,113500,3835588880,3740,3740,3740,3740,1819
20240108,113400,3828785820,3745,3745,3750,3740,5895
20240108,113300,3806710140,3750,3750,3750,3745,356
20240108,113200,3805376285,3750,3750,3765,3750,907
20240108,113100,3801974465,3765,3760,3765,3760,268
20240108,113000,3800965945,3760,3750,3760,3750,259
20240108,112900,3799993440,3750,3745,3750,3745,83
20240108,112800,3799682305,3745,3735,3745,3735,1182
20240108,112700,3795259750,3740,3750,3750,3740,3374
20240108,112600,3782628105,3755,3760,3760,3755,403
20240108,112500,3781114780,3760,3745,3760,3745,324
20240108,112400,3779899735,3745,3750,3750,3745,1474
20240108,112300,3774373225,3750,3750,3750,3750,4
20240108,112200,3774358225,3750,3750,3750,3745,3269
20240108,112100,3762110995,3750,3745,3750,3745,122
20240108,112000,3761654020,3745,3750,3750,3745,659
20240108,111900,3759185165,3750,3750,3750,3750,5035
20240108,111800,3740303915,3750,3750,3760,3750,2100
20240108,111700,3732427865,3760,3755,3760,3750,7409
20240108,111600,3704633215,3760,3770,3770,3755,12354
20240108,111500,3658141190,3770,3760,3775,3760,9693
20240108,111400,3621613565,3765,3750,3765,3750,1798
20240108,111300,3614849100,3760,3760,3760,3750,3569
20240108,111200,3601457730,3760,3755,3760,3750,30
20240108,111100,3601345135,3750,3750,3755,3735,13561
20240108,111000,3550603435,3750,3750,3755,3750,780
20240108,110900,3547677865,3750,3760,3760,3750,20
20240108,110800,3547602735,3760,3750,3760,3750,904
20240108,110700,3544212705,3750,3760,3760,3750,1153
20240108,110600,3539883945,3755,3760,3760,3755,841
20240108,110500,3536723375,3755,3765,3765,3755,1066
20240108,110400,3532714610,3765,3760,3765,3760,344
20240108,110300,3531421095,3765,3760,3765,3760,1030
20240108,110200,3527548145,3765,3765,3765,3760,392
20240108,110100,3526072270,3765,3755,3765,3755,3759
20240108,110000,3511939510,3755,3760,3760,3750,24
20240108,105900,3511849320,3760,3755,3760,3745,78
20240108,105800,3511556365,3745,3755,3755,3745,2571
20240108,105700,3501915820,3755,3760,3760,3750,921
20240108,105600,3498458160,3760,3755,3765,3745,3583
20240108,105500,3485013255,3745,3760,3760,3745,2036
20240108,105400,3477372905,3760,3765,3770,3760,738
20240108,105300,3474594865,3765,3765,3780,3765,8353
20240108,105200,3443091275,3765,3740,3765,3740,6412
20240108,105100,3419003625,3740,3745,3750,3740,1402
20240108,105000,3413755745,3745,3745,3745,3745,320
20240108,104900,3412557345,3745,3750,3750,3745,6137
20240108,104800,3389565160,3755,3755,3755,3750,251
20240108,104700,3388623855,3755,3745,3755,3745,1784
20240108,104600,3381941350,3745,3745,3750,3740,1874
20240108,104500,3374923815,3740,3745,3745,3740,1180
20240108,104400,3370507045,3745,3750,3750,3745,2532
20240108,104300,3361024605,3750,3750,3750,3750,557
20240108,104200,3358935855,3750,3750,3750,3740,1335
20240108,104100,3353936230,3745,3745,3750,3745,4592
20240108,104000,3336739180,3745,3755,3755,3745,2926
20240108,103900,3325774640,3755,3760,3760,3755,170
20240108,103800,3325136150,3760,3755,3760,3755,2552
20240108,103700,3315549300,3755,3750,3755,3750,93
20240108,103600,3315200090,3750,3750,3750,3750,399
20240108,103500,3313703840,3745,3750,3755,3745,2936
20240108,103400,3302707110,3750,3750,3755,3750,1365
20240108,103300,3297588350,3750,3760,3760,3750,2371
20240108,103200,3288687050,3760,3765,3770,3760,2736
20240108,103100,3278389280,3765,3760,3765,3760,875
20240108,103000,3275094945,3760,3760,3765,3750,2489
20240108,102900,3265736650,3760,3755,3760,3750,2835
20240108,102800,3255085965,3755,3755,3760,3755,1117
20240108,102700,3250889125,3755,3755,3765,3755,2060
20240108,102600,3243151700,3760,3755,3760,3750,767
20240108,102500,3240274990,3750,3760,3765,3750,2512
20240108,102400,3230835655,3765,3745,3765,3745,3948
20240108,102300,3216010730,3750,3740,3750,3740,1981
20240108,102200,3208595880,3745,3750,3750,3740,608
20240108,102100,3206317900,3750,3740,3750,3735,460
20240108,102000,3204598595,3740,3740,3750,3735,2425
20240108,101900,3195534030,3740,3740,3750,3740,3078
20240108,101800,3184010340,3740,3730,3740,3730,922
20240108,101700,3180565640,3735,3735,3735,3730,844
20240108,101600,3177417500,3730,3730,3735,3730,761
20240108,101500,3174578130,3730,3730,3730,3725,2783
20240108,101400,3164199390,3730,3725,3730,3725,873
20240108,101300,3160947235,3725,3730,3730,3725,889
20240108,101200,3157634715,3730,3735,3735,3725,1867
20240108,101100,3150669315,3740,3730,3740,3730,1979
20240108,101000,3143284960,3735,3735,3740,3735,2225
20240108,100900,3134974075,3735,3740,3740,3735,1918
20240108,100800,3127808215,3740,3735,3740,3735,663
20240108,100700,3125330680,3735,3735,3740,3735,653
20240108,100600,3122891580,3740,3735,3740,3735,798
20240108,100500,3119907390,3740,3735,3740,3735,2406
20240108,100400,3110910140,3735,3735,3740,3735,2903
20240108,100300,3100064150,3740,3735,3740,3735,1415
20240108,100200,3094776620,3735,3740,3740,3735,580
20240108,100100,3092610140,3740,3740,3740,3735,4072
20240108,100000,3077400995,3740,3735,3745,3735,2441
20240108,095900,3068280330,3735,3740,3740,3735,2880
20240108,095800,3057515235,3740,3745,3750,3740,2535
20240108,095700,3048021685,3750,3735,3750,3735,2045
20240108,095600,3040377425,3745,3745,3750,3740,9112
20240108,095500,3006286890,3750,3745,3750,3745,1142
20240108,095400,3002009895,3750,3750,3750,3745,631
20240108,095300,2999646200,3750,3745,3750,3745,5153
20240108,095200,2980332655,3745,3750,3760,3745,1301
20240108,095100,2975453690,3760,3740,3760,3735,13024
20240108,095000,2926651640,3745,3740,3745,3725,10030
20240108,094900,2889168265,3740,3720,3740,3715,6998
20240108,094800,2863097785,3720,3725,3725,3715,4729
20240108,094700,2845506915,3725,3720,3730,3715,2612
20240108,094600,2835788050,3720,3720,3725,3720,1065
20240108,094500,2831824370,3720,3715,3725,3715,790
20240108,094400,2828887470,3715,3720,3720,3715,978
20240108,094300,2825251165,3730,3730,3730,3720,1359
20240108,094200,2820189630,3725,3725,3730,3720,2006
20240108,094100,2812726010,3725,3715,3725,3715,1179
20240108,094000,2808339460,3715,3710,3715,3710,1753
20240108,093900,2801834125,3715,3710,3715,3700,7533
20240108,093800,2773934270,3710,3710,3715,3700,8900
20240108,093700,2740938345,3710,3740,3740,3710,5550
20240108,093600,2720315015,3740,3715,3740,3715,6249
20240108,093500,2697059250,3715,3705,3725,3700,10690
20240108,093400,2657438635,3705,3720,3725,3705,8889
20240108,093300,2624452935,3725,3720,3725,3710,5567
20240108,093200,2603751165,3715,3735,3740,3710,19105
20240108,093100,2532632925,3740,3730,3740,3725,6559
20240108,093000,2508155560,3730,3730,3735,3725,4671
20240108,092900,2490724375,3735,3725,3735,3720,5674
20240108,092800,2469580325,3725,3710,3730,3710,1084
20240108,092700,2465548515,3715,3705,3740,3700,8067
20240108,092600,2435628825,3705,3720,3720,3700,15937
20240108,092500,2376547995,3735,3725,3745,3715,16808
20240108,092400,2314001875,3725,3755,3760,3725,21671
20240108,092300,2233006670,3755,3750,3755,3740,5009
20240108,092200,2214239120,3745,3760,3760,3745,4467
20240108,092100,2197495640,3760,3745,3765,3745,6067
20240108,092000,2174744940,3750,3755,3760,3745,10138
20240108,091900,2136713040,3755,3750,3760,3745,5066
20240108,091800,2117706235,3750,3740,3760,3725,18124
20240108,091700,2049949100,3740,3755,3760,3740,11431
20240108,091600,2007066940,3755,3750,3765,3750,9685
20240108,091500,1970710875,3750,3775,3795,3750,21056
20240108,091400,1891401035,3770,3800,3800,3765,29621
20240108,091300,1779594505,3800,3765,3805,3765,24691
20240108,091200,1686156140,3750,3825,3835,3715,83620
20240108,091100,1369667540,3825,3830,3850,3825,14603
20240108,091000,1313685690,3820,3825,3830,3815,28525
20240108,090900,1204744020,3825,3830,3855,3825,16368
20240108,090800,1142063685,3835,3845,3870,3830,28020
20240108,090700,1034352225,3870,3855,3870,3840,15766
20240108,090600,973622575,3870,3880,3880,3850,7540
20240108,090500,944502210,3875,3850,3880,3825,42133
20240108,090400,782456770,3850,3860,3870,3850,21634
20240108,090300,699001195,3855,3860,3880,3850,27884
20240108,090200,591486850,3860,3875,3895,3855,15776
20240108,090100,530482725,3900,3930,3930,3855,41150
20240108,090000,370758505,3925,3885,3940,3845,85780