stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192600,1939648725,2590,2590,2590,2590,12017
20240108,192500,1939648725,2590,2590,2590,2590,0
20240108,192400,1939648725,2590,2590,2590,2590,0
20240108,192300,1939648725,2590,2590,2590,2590,0
20240108,192200,1939648725,2590,2590,2590,2590,0
20240108,192100,1939648725,2590,2590,2590,2590,0
20240108,192000,1939648725,2590,2590,2590,2590,0
20240108,191900,1939648725,2590,2590,2590,2590,0
20240108,191800,1939648725,2590,2590,2590,2590,0
20240108,191700,1939648725,2590,2590,2590,2590,0
20240108,191600,1939648725,2590,2590,2590,2590,0
20240108,191500,1939648725,2590,2590,2590,2590,0
20240108,191400,1939648725,2590,2590,2590,2590,0
20240108,191300,1939648725,2590,2590,2590,2590,0
20240108,191200,1939648725,2590,2590,2590,2590,0
20240108,191100,1939648725,2590,2590,2590,2590,0
20240108,191000,1939648725,2590,2590,2590,2590,0
20240108,190900,1939648725,2590,2590,2590,2590,0
20240108,190800,1939648725,2590,2590,2590,2590,0
20240108,190700,1939648725,2590,2590,2590,2590,0
20240108,190600,1939648725,2590,2590,2590,2590,0
20240108,190500,1939648725,2590,2590,2590,2590,0
20240108,190400,1939648725,2590,2590,2590,2590,0
20240108,190300,1939648725,2590,2590,2590,2590,0
20240108,190200,1939648725,2590,2590,2590,2590,0
20240108,190100,1939648725,2590,2590,2590,2590,0
20240108,190000,1939648725,2590,2590,2590,2590,0
20240108,185900,1939648725,2590,2590,2590,2590,0
20240108,185800,1939648725,2590,2590,2590,2590,0
20240108,185700,1939648725,2590,2590,2590,2590,0
20240108,185600,1939648725,2590,2590,2590,2590,12017
20240108,185500,1939648725,2590,2590,2590,2590,0
20240108,185400,1939648725,2590,2590,2590,2590,0
20240108,185300,1939648725,2590,2590,2590,2590,0
20240108,185200,1939648725,2590,2590,2590,2590,0
20240108,185100,1939648725,2590,2590,2590,2590,0
20240108,185000,1939648725,2590,2590,2590,2590,0
20240108,184900,1939648725,2590,2590,2590,2590,0
20240108,184800,1939648725,2590,2590,2590,2590,0
20240108,184700,1939648725,2590,2590,2590,2590,0
20240108,184600,1939648725,2590,2590,2590,2590,0
20240108,184500,1939648725,2590,2590,2590,2590,0
20240108,184400,1939648725,2590,2590,2590,2590,0
20240108,184300,1939648725,2590,2590,2590,2590,0
20240108,184200,1939648725,2590,2590,2590,2590,0
20240108,184100,1939648725,2590,2590,2590,2590,0
20240108,184000,1939648725,2590,2590,2590,2590,0
20240108,183900,1939648725,2590,2590,2590,2590,0
20240108,183800,1939648725,2590,2590,2590,2590,0
20240108,183700,1939648725,2590,2590,2590,2590,0
20240108,183600,1939648725,2590,2590,2590,2590,0
20240108,183500,1939648725,2590,2590,2590,2590,0
20240108,183400,1939648725,2590,2590,2590,2590,0
20240108,183300,1939648725,2590,2590,2590,2590,0
20240108,183200,1939648725,2590,2590,2590,2590,0
20240108,183100,1939648725,2590,2590,2590,2590,0
20240108,183000,1939648725,2590,2590,2590,2590,0
20240108,182900,1939648725,2590,2590,2590,2590,0
20240108,182800,1939648725,2590,2590,2590,2590,0
20240108,182700,1939648725,2590,2590,2590,2590,0
20240108,182600,1939648725,2590,2590,2590,2590,12017
20240108,182500,1939648725,2590,2590,2590,2590,0
20240108,182400,1939648725,2590,2590,2590,2590,0
20240108,182300,1939648725,2590,2590,2590,2590,0
20240108,182200,1939648725,2590,2590,2590,2590,0
20240108,182100,1939648725,2590,2590,2590,2590,0
20240108,182000,1939648725,2590,2590,2590,2590,0
20240108,181900,1939648725,2590,2590,2590,2590,0
20240108,181800,1939648725,2590,2590,2590,2590,0
20240108,181700,1939648725,2590,2590,2590,2590,0
20240108,181600,1939648725,2590,2590,2590,2590,0
20240108,181500,1939648725,2590,2590,2590,2590,0
20240108,181400,1939648725,2590,2590,2590,2590,0
20240108,181300,1939648725,2590,2590,2590,2590,0
20240108,181200,1939648725,2590,2590,2590,2590,0
20240108,181100,1939648725,2590,2590,2590,2590,0
20240108,181000,1939648725,2590,2590,2590,2590,0
20240108,180900,1939648725,2590,2590,2590,2590,0
20240108,180800,1939648725,2590,2590,2590,2590,0
20240108,180700,1939648725,2590,2590,2590,2590,0
20240108,180600,1939648725,2590,2590,2590,2590,0
20240108,180500,1939648725,2590,2590,2590,2590,0
20240108,180400,1939648725,2590,2590,2590,2590,0
20240108,180300,1939648725,2590,2590,2590,2590,0
20240108,180200,1939648725,2590,2590,2590,2590,0
20240108,180100,1939648725,2590,2590,2590,2590,0
20240108,180000,1939648725,2590,2590,2590,2590,0
20240108,175900,1939648725,2590,2590,2590,2590,0
20240108,175800,1939648725,2590,2590,2590,2590,0
20240108,175700,1939648725,2590,2590,2590,2590,0
20240108,175600,1939648725,2590,2590,2590,2590,12017
20240108,175500,1939648725,2590,2590,2590,2590,0
20240108,175400,1939648725,2590,2590,2590,2590,0
20240108,175300,1939648725,2590,2590,2590,2590,0
20240108,175200,1939648725,2590,2590,2590,2590,0
20240108,175100,1939648725,2590,2590,2590,2590,0
20240108,175000,1939648725,2590,2590,2590,2590,0
20240108,174900,1939648725,2590,2590,2590,2590,0
20240108,174800,1939648725,2590,2590,2590,2590,0
20240108,174700,1939648725,2590,2590,2590,2590,0
20240108,174600,1939648725,2590,2590,2590,2590,0
20240108,174500,1939648725,2590,2590,2590,2590,0
20240108,174400,1939648725,2590,2590,2590,2590,0
20240108,174300,1939648725,2590,2590,2590,2590,0
20240108,174200,1939648725,2590,2590,2590,2590,0
20240108,174100,1939648725,2590,2590,2590,2590,0
20240108,174000,1939648725,2590,2590,2590,2590,0
20240108,173900,1939648725,2590,2590,2590,2590,0
20240108,173800,1939648725,2590,2590,2590,2590,0
20240108,173700,1939648725,2590,2590,2590,2590,0
20240108,173600,1939648725,2590,2590,2590,2590,0
20240108,173500,1939648725,2590,2590,2590,2590,0
20240108,173400,1939648725,2590,2590,2590,2590,0
20240108,173300,1939648725,2590,2590,2590,2590,0
20240108,173200,1939648725,2590,2590,2590,2590,0
20240108,173100,1939648725,2590,2590,2590,2590,0
20240108,173000,1939648725,2590,2590,2590,2590,0
20240108,172900,1939648725,2590,2590,2590,2590,0
20240108,172800,1939648725,2590,2590,2590,2590,0
20240108,172700,1939648725,2590,2590,2590,2590,0
20240108,172600,1939648725,2590,2590,2590,2590,12017
20240108,172500,1939648725,2590,2590,2590,2590,0
20240108,172400,1939648725,2590,2590,2590,2590,0
20240108,172300,1939648725,2590,2590,2590,2590,0
20240108,172200,1939648725,2590,2590,2590,2590,0
20240108,172100,1939648725,2590,2590,2590,2590,0
20240108,172000,1939648725,2590,2590,2590,2590,0
20240108,171900,1939648725,2590,2590,2590,2590,0
20240108,171800,1939648725,2590,2590,2590,2590,0
20240108,171700,1939648725,2590,2590,2590,2590,0
20240108,171600,1939648725,2590,2590,2590,2590,0
20240108,171500,1939648725,2590,2590,2590,2590,0
20240108,171400,1939648725,2590,2590,2590,2590,0
20240108,171300,1939648725,2590,2590,2590,2590,0
20240108,171200,1939648725,2590,2590,2590,2590,0
20240108,171100,1939648725,2590,2590,2590,2590,0
20240108,171000,1939648725,2590,2590,2590,2590,0
20240108,170900,1939648725,2590,2590,2590,2590,0
20240108,170800,1939648725,2590,2590,2590,2590,0
20240108,170700,1939648725,2590,2590,2590,2590,0
20240108,170600,1939648725,2590,2590,2590,2590,0
20240108,170500,1939648725,2590,2590,2590,2590,0
20240108,170400,1939648725,2590,2590,2590,2590,0
20240108,170300,1939648725,2590,2590,2590,2590,0
20240108,170200,1939648725,2590,2590,2590,2590,0
20240108,170100,1939648725,2590,2590,2590,2590,0
20240108,170000,1939648725,2590,2590,2590,2590,0
20240108,165900,1939648725,2590,2590,2590,2590,0
20240108,165800,1939648725,2590,2590,2590,2590,0
20240108,165700,1939648725,2590,2590,2590,2590,0
20240108,165600,1939648725,2590,2590,2590,2590,12017
20240108,165500,1939648725,2590,2590,2590,2590,0
20240108,165400,1939648725,2590,2590,2590,2590,0
20240108,165300,1939648725,2590,2590,2590,2590,0
20240108,165200,1939648725,2590,2590,2590,2590,0
20240108,165100,1939648725,2590,2590,2590,2590,0
20240108,165000,1939648725,2590,2590,2590,2590,0
20240108,164900,1939648725,2590,2590,2590,2590,0
20240108,164800,1939648725,2590,2590,2590,2590,0
20240108,164700,1939648725,2590,2590,2590,2590,0
20240108,164600,1939648725,2590,2590,2590,2590,0
20240108,164500,1939648725,2590,2590,2590,2590,0
20240108,164400,1939648725,2590,2590,2590,2590,0
20240108,164300,1939648725,2590,2590,2590,2590,0
20240108,164200,1939648725,2590,2590,2590,2590,0
20240108,164100,1939648725,2590,2590,2590,2590,0
20240108,164000,1939648725,2590,2590,2590,2590,0
20240108,163900,1939648725,2590,2590,2590,2590,0
20240108,163800,1939648725,2590,2590,2590,2590,0
20240108,163700,1939648725,2590,2590,2590,2590,0
20240108,163600,1939648725,2590,2590,2590,2590,0
20240108,163500,1939648725,2590,2590,2590,2590,0
20240108,163400,1939648725,2590,2590,2590,2590,0
20240108,163300,1939648725,2590,2590,2590,2590,0
20240108,163200,1939648725,2590,2590,2590,2590,0
20240108,163100,1939648725,2590,2590,2590,2590,0
20240108,163000,1939648725,2590,2590,2590,2590,0
20240108,162900,1939648725,2590,2590,2590,2590,0
20240108,162800,1939648725,2590,2590,2590,2590,0
20240108,162700,1939648725,2590,2590,2590,2590,0
20240108,162600,1939648725,2590,2590,2590,2590,12017
20240108,162500,1939648725,2590,2590,2590,2590,0
20240108,162400,1939648725,2590,2590,2590,2590,0
20240108,162300,1939648725,2590,2590,2590,2590,0
20240108,162200,1939648725,2590,2590,2590,2590,0
20240108,162100,1939648725,2590,2590,2590,2590,0
20240108,162000,1939648725,2590,2590,2590,2590,0
20240108,161900,1939648725,2590,2590,2590,2590,0
20240108,161800,1939648725,2590,2590,2590,2590,0
20240108,161700,1939648725,2590,2590,2590,2590,0
20240108,161600,1939648725,2590,2590,2590,2590,0
20240108,161500,1939648725,2590,2590,2590,2590,0
20240108,161400,1939648725,2590,2590,2590,2590,0
20240108,161300,1939648725,2590,2590,2590,2590,0
20240108,161200,1939648725,2590,2590,2590,2590,0
20240108,161100,1939648725,2590,2590,2590,2590,0
20240108,161000,1939648725,2590,2590,2590,2590,0
20240108,160900,1939648725,2590,2590,2590,2590,0
20240108,160800,1939648725,2590,2590,2590,2590,0
20240108,160700,1939648725,2590,2590,2590,2590,0
20240108,160600,1939648725,2590,2590,2590,2590,0
20240108,160500,1939648725,2590,2590,2590,2590,0
20240108,160400,1939648725,2590,2590,2590,2590,0
20240108,160300,1939648725,2590,2590,2590,2590,0
20240108,160200,1939648725,2590,2590,2590,2590,0
20240108,160100,1939648725,2590,2590,2590,2590,0
20240108,160000,1939648725,2590,2590,2590,2590,0
20240108,155900,1939648725,2590,2590,2590,2590,0
20240108,155800,1939648725,2590,2590,2590,2590,0
20240108,155700,1939648725,2590,2590,2590,2590,0
20240108,155600,1939648725,2590,2590,2590,2590,12017
20240108,155500,1939648725,2590,2590,2590,2590,0
20240108,155400,1939648725,2590,2590,2590,2590,0
20240108,155300,1939648725,2590,2590,2590,2590,0
20240108,155200,1939648725,2590,2590,2590,2590,0
20240108,155100,1939648725,2590,2590,2590,2590,0
20240108,155000,1939648725,2590,2590,2590,2590,0
20240108,154900,1939648725,2590,2590,2590,2590,0
20240108,154800,1939648725,2590,2590,2590,2590,0
20240108,154700,1939648725,2590,2590,2590,2590,0
20240108,154600,1939648725,2590,2590,2590,2590,0
20240108,154500,1939648725,2590,2590,2590,2590,0
20240108,154400,1939648725,2590,2590,2590,2590,0
20240108,154300,1939648725,2590,2590,2590,2590,0
20240108,154200,1939648725,2590,2590,2590,2590,0
20240108,154100,1939648725,2590,2590,2590,2590,0
20240108,154000,1939648725,2590,2590,2590,2590,0
20240108,153900,1939648725,2590,2590,2590,2590,0
20240108,153800,1939648725,2590,2590,2590,2590,0
20240108,153700,1939648725,2590,2590,2590,2590,0
20240108,153600,1939648725,2590,2590,2590,2590,0
20240108,153500,1939648725,2590,2590,2590,2590,0
20240108,153400,1939648725,2590,2590,2590,2590,0
20240108,153300,1939648725,2590,2590,2590,2590,0
20240108,153200,1939648725,2590,2590,2590,2590,0
20240108,153100,1939648725,2590,2590,2590,2590,0
20240108,153000,1939648725,2590,2590,2590,2590,12017
20240108,152900,1908524695,2600,2600,2600,2600,0
20240108,152800,1908524695,2600,2600,2600,2600,0
20240108,152700,1908524695,2600,2600,2600,2600,0
20240108,152600,1908524695,2600,2600,2600,2600,0
20240108,152500,1908524695,2600,2600,2600,2600,0
20240108,152400,1908524695,2600,2600,2600,2600,0
20240108,152300,1908524695,2600,2600,2600,2600,0
20240108,152200,1908524695,2600,2600,2600,2600,0
20240108,152100,1908524695,2600,2600,2600,2600,0
20240108,152000,1908524695,2600,2600,2600,2600,0
20240108,151900,1908524695,2600,2590,2600,2590,5200
20240108,151800,1895033870,2595,2590,2595,2590,9250
20240108,151700,1871076340,2595,2590,2595,2590,355
20240108,151600,1870156340,2595,2595,2595,2590,1031
20240108,151500,1867482035,2590,2595,2595,2590,1084
20240108,151400,1864673465,2595,2595,2595,2590,890
20240108,151300,1862363965,2595,2595,2595,2590,1749
20240108,151200,1857827225,2595,2595,2595,2590,445
20240108,151100,1856674110,2590,2595,2595,2590,350
20240108,151000,1855766885,2590,2590,2595,2585,2042
20240108,150900,1850478120,2590,2590,2590,2590,594
20240108,150800,1848939660,2590,2590,2590,2585,2279
20240108,150700,1843047060,2590,2590,2590,2585,1200
20240108,150600,1839944020,2600,2600,2600,2595,343
20240108,150500,1839053470,2600,2600,2600,2585,155
20240108,150400,1838652205,2595,2595,2600,2590,22819
20240108,150300,1779547670,2600,2600,2600,2600,882
20240108,150200,1777254470,2600,2600,2600,2600,233
20240108,150100,1776648670,2600,2590,2600,2590,1005
20240108,150000,1774043890,2590,2590,2600,2590,222
20240108,145900,1773467860,2590,2600,2600,2590,1354
20240108,145800,1769954220,2595,2590,2595,2590,2943
20240108,145700,1762318450,2590,2590,2595,2590,23
20240108,145600,1762258870,2595,2595,2595,2595,1000
20240108,145500,1759663870,2590,2590,2590,2590,139
20240108,145400,1759303860,2590,2595,2595,2590,830
20240108,145300,1757151455,2595,2595,2595,2595,200
20240108,145200,1756632455,2595,2590,2595,2590,1170
20240108,145100,1753601650,2590,2590,2590,2590,2234
20240108,145000,1747815590,2590,2595,2595,2590,299
20240108,144900,1747041160,2595,2595,2595,2590,2310
20240108,144800,1741056710,2595,2595,2595,2595,0
20240108,144700,1741056710,2595,2590,2595,2590,354
20240108,144600,1740138205,2590,2590,2590,2590,0
20240108,144500,1740138205,2590,2595,2595,2590,343
20240108,144400,1739249335,2590,2590,2590,2590,0
20240108,144300,1739249335,2590,2590,2590,2590,188
20240108,144200,1738762415,2595,2590,2595,2590,689
20240108,144100,1736975155,2590,2595,2595,2590,426
20240108,144000,1735871165,2595,2595,2595,2595,277
20240108,143900,1735152350,2590,2590,2590,2590,150
20240108,143800,1734763850,2595,2590,2595,2590,1435
20240108,143700,1731041585,2595,2590,2595,2590,815
20240108,143600,1728930660,2595,2595,2595,2595,0
20240108,143500,1728930660,2595,2595,2595,2595,0
20240108,143400,1728930660,2595,2595,2595,2595,60
20240108,143300,1728774960,2595,2595,2595,2590,356
20240108,143200,1727851440,2590,2595,2595,2590,273
20240108,143100,1727144350,2595,2595,2595,2595,0
20240108,143000,1727144350,2595,2595,2595,2595,6
20240108,142900,1727128780,2595,2595,2595,2595,0
20240108,142800,1727128780,2595,2590,2595,2590,453
20240108,142700,1725955490,2590,2600,2600,2590,109
20240108,142600,1725672470,2600,2600,2600,2600,0
20240108,142500,1725672470,2600,2600,2600,2600,300
20240108,142400,1724892470,2600,2590,2600,2590,375
20240108,142300,1723920880,2600,2600,2600,2600,200
20240108,142200,1723400880,2600,2590,2600,2590,152
20240108,142100,1723007180,2590,2595,2595,2590,429
20240108,142000,1721896060,2600,2595,2600,2595,14
20240108,141900,1721859680,2590,2595,2595,2590,123
20240108,141800,1721540995,2595,2600,2600,2595,392
20240108,141700,1720522850,2600,2600,2600,2600,0
20240108,141600,1720522850,2600,2590,2600,2590,5
20240108,141500,1720509880,2600,2600,2600,2600,396
20240108,141400,1719480280,2590,2595,2595,2590,1128
20240108,141300,1716556945,2595,2600,2600,2595,1166
20240108,141200,1713531160,2600,2595,2600,2595,18
20240108,141100,1713484440,2600,2595,2600,2595,197
20240108,141000,1712973215,2600,2595,2600,2595,965
20240108,140900,1710468930,2600,2600,2600,2595,2514
20240108,140800,1703945030,2595,2595,2595,2595,63
20240108,140700,1703781545,2600,2595,2600,2595,2221
20240108,140600,1698018040,2600,2600,2605,2600,420
20240108,140500,1696925940,2600,2600,2600,2600,62
20240108,140400,1696764740,2600,2595,2600,2595,143
20240108,140300,1696393545,2600,2600,2605,2600,1419
20240108,140200,1692704130,2605,2600,2605,2595,2361
20240108,140100,1686565560,2595,2595,2600,2595,1727
20240108,140000,1682083495,2600,2600,2600,2600,2
20240108,135900,1682078295,2595,2600,2600,2595,782
20240108,135800,1680048955,2595,2595,2595,2595,1156
20240108,135700,1677049135,2595,2600,2600,2595,105
20240108,135600,1676776160,2600,2595,2600,2595,269
20240108,135500,1676078065,2595,2600,2600,2595,601
20240108,135400,1674515470,2600,2600,2600,2600,0
20240108,135300,1674515470,2600,2595,2600,2590,2516
20240108,135200,1667991440,2590,2590,2595,2590,2110
20240108,135100,1662526490,2590,2595,2595,2590,220
20240108,135000,1661956680,2590,2595,2595,2590,1302
20240108,134900,1658584450,2595,2595,2595,2595,0
20240108,134800,1658584450,2595,2595,2595,2595,110
20240108,134700,1658299000,2595,2595,2595,2595,338
20240108,134600,1657421890,2595,2595,2595,2595,2096
20240108,134500,1651982770,2600,2595,2600,2595,334
20240108,134400,1651115980,2600,2595,2600,2595,68
20240108,134300,1650939430,2600,2600,2600,2600,0
20240108,134200,1650939430,2600,2600,2600,2600,0
20240108,134100,1650939430,2600,2600,2600,2595,4016
20240108,134000,1640517830,2595,2595,2595,2595,6262
20240108,133900,1624267940,2600,2600,2600,2600,11
20240108,133800,1624239340,2600,2595,2600,2595,7
20240108,133700,1624221155,2605,2600,2605,2600,1000
20240108,133600,1621616210,2605,2595,2605,2595,5173
20240108,133500,1608192265,2605,2595,2605,2595,475
20240108,133400,1606959610,2605,2600,2605,2595,1424
20240108,133300,1603264255,2605,2605,2605,2605,16
20240108,133200,1603222575,2600,2605,2605,2600,118
20240108,133100,1602915755,2605,2605,2605,2605,0
20240108,133000,1602915755,2605,2600,2605,2600,1460
20240108,132900,1599119245,2600,2600,2600,2600,2019
20240108,132800,1593869845,2600,2600,2600,2600,1101
20240108,132700,1591007245,2600,2600,2600,2600,0
20240108,132600,1591007245,2600,2595,2600,2595,276
20240108,132500,1590291005,2600,2600,2600,2600,10
20240108,132400,1590265005,2600,2600,2600,2600,1913
20240108,132300,1585291205,2600,2600,2600,2600,138
20240108,132200,1584932405,2600,2600,2600,2600,1540
20240108,132100,1580928405,2600,2600,2600,2600,2
20240108,132000,1580923205,2595,2600,2600,2595,720
20240108,131900,1579054615,2600,2600,2600,2600,181
20240108,131800,1578584015,2595,2595,2595,2595,1
20240108,131700,1578581420,2595,2595,2595,2595,906
20240108,131600,1576230350,2595,2595,2600,2595,1771
20240108,131500,1571634380,2595,2600,2600,2595,6794
20240108,131400,1553970490,2605,2600,2605,2600,2614
20240108,131300,1547174075,2605,2600,2605,2600,30
20240108,131200,1547096065,2605,2600,2605,2600,39
20240108,131100,1546994655,2605,2605,2605,2600,703
20240108,131000,1545166835,2600,2600,2605,2600,321
20240108,130900,1544332225,2605,2605,2605,2600,286
20240108,130800,1543588600,2600,2600,2600,2600,569
20240108,130700,1542109200,2605,2605,2605,2605,646
20240108,130600,1540426370,2610,2605,2610,2605,1444
20240108,130500,1536664235,2605,2605,2605,2605,1
20240108,130400,1536661630,2610,2610,2610,2605,150
20240108,130300,1536270635,2610,2605,2610,2605,105
20240108,130200,1535996590,2610,2610,2610,2610,386
20240108,130100,1534989130,2610,2610,2610,2610,10
20240108,130000,1534963030,2615,2605,2615,2605,1345
20240108,125900,1531459295,2615,2615,2615,2605,3132
20240108,125800,1523300405,2615,2615,2615,2615,0
20240108,125700,1523300405,2615,2615,2615,2615,489
20240108,125600,1522021670,2615,2615,2615,2615,0
20240108,125500,1522021670,2615,2615,2615,2615,0
20240108,125400,1522021670,2615,2610,2615,2605,10997
20240108,125300,1493374440,2615,2615,2615,2615,385
20240108,125200,1492367665,2610,2610,2615,2610,1375
20240108,125100,1488777000,2610,2610,2610,2610,5051
20240108,125000,1475593890,2615,2615,2615,2610,2004
20240108,124900,1470358435,2610,2615,2615,2610,21
20240108,124800,1470303525,2615,2615,2615,2610,443
20240108,124700,1469145330,2620,2615,2620,2615,254
20240108,124600,1468481115,2615,2615,2620,2615,2129
20240108,124500,1462913775,2615,2615,2615,2615,2955
20240108,124400,1455186450,2620,2615,2620,2615,2911
20240108,124300,1447574180,2615,2620,2620,2615,580
20240108,124200,1446055575,2620,2615,2620,2615,37
20240108,124100,1445958735,2620,2620,2620,2620,541
20240108,124000,1444541315,2620,2615,2620,2615,1830
20240108,123900,1439748965,2620,2620,2620,2620,0
20240108,123800,1439748965,2620,2615,2620,2615,627
20240108,123700,1438107350,2615,2615,2615,2615,51
20240108,123600,1437973985,2615,2615,2615,2615,725
20240108,123500,1436078110,2615,2615,2620,2615,710
20240108,123400,1434221435,2615,2620,2620,2615,396
20240108,123300,1433184020,2615,2615,2615,2615,1
20240108,123200,1433181405,2615,2615,2615,2615,274
20240108,123100,1432464895,2615,2605,2615,2605,1585
20240108,123000,1428328565,2605,2615,2615,2605,2208
20240108,122900,1422570910,2605,2615,2615,2605,3
20240108,122800,1422563075,2615,2615,2615,2615,14
20240108,122700,1422526465,2615,2615,2615,2615,0
20240108,122600,1422526465,2615,2610,2615,2605,1744
20240108,122500,1417972135,2610,2610,2615,2610,407
20240108,122400,1416909860,2610,2610,2615,2610,1331
20240108,122300,1413435945,2610,2610,2610,2610,25
20240108,122200,1413370695,2615,2615,2615,2615,0
20240108,122100,1413370695,2615,2615,2615,2615,342
20240108,122000,1412476365,2620,2620,2620,2620,100
20240108,121900,1412214365,2620,2620,2620,2620,2
20240108,121800,1412209125,2615,2615,2615,2615,0
20240108,121700,1412209125,2615,2615,2615,2615,1328
20240108,121600,1408736405,2620,2620,2620,2620,1
20240108,121500,1408733785,2610,2610,2620,2610,501
20240108,121400,1407426155,2615,2615,2615,2615,780
20240108,121300,1405386455,2610,2610,2610,2610,2899
20240108,121200,1397820065,2610,2615,2615,2610,547
20240108,121100,1396392245,2615,2615,2620,2615,1128
20240108,121000,1393442510,2615,2620,2620,2615,3
20240108,120900,1393434655,2615,2620,2620,2615,4925
20240108,120800,1380531705,2620,2610,2620,2610,1054
20240108,120700,1377775455,2620,2615,2620,2615,1168
20240108,120600,1374719125,2615,2615,2615,2615,2
20240108,120500,1374713895,2615,2610,2615,2610,1663
20240108,120400,1370367150,2615,2610,2615,2610,51
20240108,120300,1370233900,2615,2615,2615,2615,0
20240108,120200,1370233900,2615,2610,2615,2610,506
20240108,120100,1368913235,2610,2615,2615,2610,633
20240108,120000,1367258165,2610,2615,2615,2605,2155
20240108,115900,1361634965,2610,2610,2610,2610,633
20240108,115800,1359982835,2615,2615,2615,2610,2487
20240108,115700,1353485865,2615,2615,2615,2615,2402
20240108,115600,1347204635,2620,2620,2620,2620,46
20240108,115500,1347084115,2615,2615,2620,2615,1567
20240108,115400,1342985990,2620,2620,2620,2620,201
20240108,115300,1342459370,2620,2620,2620,2620,500
20240108,115200,1341149370,2615,2615,2615,2615,392
20240108,115100,1340124290,2620,2620,2620,2620,4544
20240108,115000,1328219010,2620,2620,2620,2620,1900
20240108,114900,1323241010,2620,2620,2620,2620,900
20240108,114800,1320883010,2615,2620,2620,2615,205
20240108,114700,1320346910,2615,2620,2620,2615,66
20240108,114600,1320174120,2620,2615,2620,2615,17
20240108,114500,1320129655,2620,2620,2620,2620,0
20240108,114400,1320129655,2620,2615,2620,2615,1318
20240108,114300,1316678635,2615,2620,2620,2615,788
20240108,114200,1314614870,2620,2615,2620,2615,190
20240108,114100,1314118015,2620,2620,2620,2620,349
20240108,114000,1313203635,2620,2625,2625,2620,2044
20240108,113900,1307847670,2620,2620,2620,2620,10622
20240108,113800,1280018030,2620,2620,2620,2615,838
20240108,113700,1277822655,2620,2620,2620,2615,225
20240108,113600,1277233255,2615,2615,2620,2615,2661
20240108,113500,1270262935,2620,2610,2620,2610,3416
20240108,113400,1261329400,2610,2615,2615,2610,302
20240108,113300,1260541170,2610,2615,2615,2610,102
20240108,113200,1260274940,2610,2610,2610,2610,1601
20240108,113100,1256096330,2615,2615,2615,2615,2
20240108,113000,1256091100,2610,2610,2610,2610,100
20240108,112900,1255830100,2615,2615,2615,2615,0
20240108,112800,1255830100,2615,2615,2615,2615,960
20240108,112700,1253319700,2610,2615,2615,2610,313
20240108,112600,1252502760,2610,2615,2615,2610,521
20240108,112500,1251142935,2610,2610,2610,2610,1347
20240108,112400,1247627265,2610,2610,2610,2610,208
20240108,112300,1247084385,2610,2610,2610,2610,1242
20240108,112200,1243842765,2615,2615,2615,2610,272
20240108,112100,1243132230,2615,2615,2615,2615,532
20240108,112000,1241741050,2615,2615,2620,2615,815
20240108,111900,1239609810,2615,2620,2620,2615,254
20240108,111800,1238944390,2615,2615,2620,2615,872
20240108,111700,1236664100,2615,2620,2620,2615,14
20240108,111600,1236627485,2620,2620,2620,2610,2505
20240108,111500,1230064410,2620,2610,2620,2610,335
20240108,111400,1229189220,2610,2610,2620,2610,7573
20240108,111300,1209383530,2610,2605,2610,2605,2093
20240108,111200,1203922765,2605,2610,2610,2600,252
20240108,111100,1203267155,2600,2610,2610,2600,17
20240108,111000,1203222815,2605,2605,2605,2605,1807
20240108,110900,1198515580,2605,2605,2605,2600,112
20240108,110800,1198224070,2610,2610,2610,2610,0
20240108,110700,1198224070,2610,2605,2615,2605,822
20240108,110600,1196078535,2610,2610,2610,2610,114
20240108,110500,1195780995,2605,2615,2615,2605,2265
20240108,110400,1189869830,2600,2610,2615,2600,13991
20240108,110300,1153446160,2615,2610,2620,2610,2182
20240108,110200,1147741025,2620,2605,2620,2605,3067
20240108,110100,1139733815,2615,2605,2615,2605,1070
20240108,110000,1136936465,2605,2605,2615,2605,4102
20240108,105900,1126226820,2605,2605,2605,2605,4412
20240108,105800,1114733560,2605,2605,2605,2605,51
20240108,105700,1114600705,2605,2600,2605,2600,57
20240108,105600,1114452420,2605,2605,2605,2605,930
20240108,105500,1112029770,2600,2610,2610,2600,1014
20240108,105400,1109393330,2605,2610,2610,2605,1776
20240108,105300,1104760320,2610,2610,2610,2605,201
20240108,105200,1104236205,2610,2605,2610,2605,153
20240108,105100,1103837605,2605,2610,2610,2605,41
20240108,105000,1103730795,2610,2615,2615,2610,478
20240108,104900,1102482865,2615,2610,2615,2600,3922
20240108,104800,1092262225,2610,2610,2610,2610,254
20240108,104700,1091599285,2615,2610,2615,2610,202
20240108,104600,1091072055,2615,2615,2615,2610,1283
20240108,104500,1087723390,2615,2615,2615,2615,580
20240108,104400,1086206690,2615,2620,2620,2615,202
20240108,104300,1085677735,2620,2615,2620,2610,683
20240108,104200,1083889500,2620,2620,2620,2610,2120
20240108,104100,1078335510,2620,2610,2620,2610,3787
20240108,104000,1068422920,2620,2620,2620,2615,1720
20240108,103900,1063925060,2615,2615,2620,2615,2742
20240108,103800,1056744670,2620,2620,2620,2620,382
20240108,103700,1055743830,2620,2615,2620,2615,824
20240108,103600,1053585100,2620,2620,2620,2620,1978
20240108,103500,1048402740,2620,2620,2620,2620,4467
20240108,103400,1036699200,2620,2615,2620,2615,19692
20240108,103300,985118075,2615,2620,2620,2615,1413
20240108,103200,981417005,2620,2615,2620,2615,4401
20240108,103100,969898350,2615,2615,2620,2615,11
20240108,103000,969869570,2620,2620,2620,2615,453
20240108,102900,968682835,2620,2615,2620,2615,2244
20240108,102800,962806055,2620,2615,2620,2615,731
20240108,102700,960891755,2620,2615,2620,2615,1544
20240108,102600,956853685,2615,2620,2620,2615,3749
20240108,102500,947050035,2615,2615,2620,2615,626
20240108,102400,945411980,2620,2620,2620,2615,4063
20240108,102300,934769485,2620,2610,2620,2610,9919
20240108,102200,908815975,2610,2610,2615,2610,4739
20240108,102100,896442055,2610,2610,2610,2600,2926
20240108,102000,888812565,2610,2600,2610,2600,1168
20240108,101900,885775745,2610,2610,2610,2610,96
20240108,101800,885525185,2600,2610,2610,2600,1976
20240108,101700,880376845,2610,2610,2610,2595,2914
20240108,101600,872795865,2610,2610,2615,2605,8995
20240108,101500,849319420,2610,2610,2610,2605,22
20240108,101400,849262005,2605,2605,2610,2605,1369
20240108,101300,845693225,2610,2595,2610,2595,3252
20240108,101200,837225370,2605,2595,2605,2595,8580
20240108,101100,814917480,2595,2600,2600,2590,1566
20240108,101000,810856035,2595,2595,2595,2595,1225
20240108,100900,807677160,2600,2595,2600,2595,632
20240108,100800,806034260,2595,2600,2600,2595,522
20240108,100700,804679605,2595,2600,2600,2595,403
20240108,100600,803633790,2595,2595,2605,2595,1187
20240108,100500,800553360,2605,2605,2605,2595,1419
20240108,100400,796863065,2605,2600,2605,2595,1579
20240108,100300,792759590,2600,2600,2600,2595,97
20240108,100200,792507450,2600,2590,2600,2590,3432
20240108,100100,783603470,2590,2595,2595,2590,4675
20240108,100000,771477375,2600,2595,2600,2595,1061
20240108,095900,768724075,2595,2600,2600,2595,5711
20240108,095800,753877380,2605,2610,2610,2605,229
20240108,095700,753280480,2605,2600,2610,2600,1376
20240108,095600,749696840,2610,2605,2610,2600,14095
20240108,095500,712981530,2605,2610,2610,2605,6898
20240108,095400,694979905,2605,2610,2610,2605,1434
20240108,095300,691238450,2610,2605,2610,2605,8949
20240108,095200,667907605,2600,2595,2605,2595,5320
20240108,095100,654084065,2595,2600,2605,2595,4447
20240108,095000,642528955,2600,2605,2605,2600,3982
20240108,094900,632170530,2605,2605,2605,2600,2386
20240108,094800,625957600,2605,2605,2605,2600,4377
20240108,094700,614560085,2605,2605,2605,2600,6928
20240108,094600,596512695,2605,2605,2610,2600,2801
20240108,094500,589218040,2600,2600,2600,2595,2437
20240108,094400,582883890,2595,2590,2600,2590,1399
20240108,094300,579252915,2600,2595,2605,2590,10892
20240108,094200,550917335,2595,2600,2600,2595,1434
20240108,094100,547192900,2600,2600,2605,2590,5964
20240108,094000,531689520,2600,2600,2600,2590,837
20240108,093900,529518260,2590,2590,2600,2590,3543
20240108,093800,520322795,2585,2595,2595,2585,5217
20240108,093700,506808785,2600,2590,2605,2590,10600
20240108,093600,479273500,2590,2595,2595,2580,5962
20240108,093500,463847785,2595,2590,2595,2590,1302
20240108,093400,460473995,2595,2590,2595,2590,2673
20240108,093300,453541200,2590,2590,2595,2590,1937
20240108,093200,448524320,2595,2595,2595,2590,6133
20240108,093100,432614125,2595,2590,2595,2585,6998
20240108,093000,414456725,2590,2580,2590,2575,1983
20240108,092900,409320880,2575,2585,2590,2575,3524
20240108,092800,400232545,2570,2600,2610,2570,6577
20240108,092700,383208040,2580,2565,2600,2565,26636
20240108,092600,314249770,2575,2565,2595,2565,43197
20240108,092500,202662795,2565,2565,2565,2550,3214
20240108,092400,194422725,2565,2550,2565,2550,401
20240108,092300,193399590,2550,2555,2555,2550,1183
20240108,092200,190379800,2570,2575,2575,2555,7726
20240108,092100,170515380,2580,2540,2580,2540,21170
20240108,092000,116117415,2560,2555,2560,2545,987
20240108,091900,113604365,2555,2555,2555,2555,635
20240108,091800,111981940,2555,2550,2555,2550,916
20240108,091700,109641860,2550,2550,2550,2550,1324
20240108,091600,106265660,2540,2550,2555,2540,1338
20240108,091500,102852040,2550,2555,2555,2545,2360
20240108,091400,96836795,2560,2560,2560,2560,548
20240108,091300,95433915,2555,2560,2565,2555,3051
20240108,091200,87629460,2560,2555,2560,2555,2134
20240108,091100,82176885,2540,2550,2550,2540,1139
20240108,091000,79277925,2550,2540,2550,2540,21
20240108,090900,79224475,2540,2550,2550,2540,173
20240108,090800,78784055,2550,2545,2550,2545,1402
20240108,090700,75209935,2540,2535,2540,2530,4425
20240108,090600,63993415,2535,2535,2535,2535,969
20240108,090500,61537000,2535,2540,2540,2535,286
20240108,090400,60811560,2525,2520,2535,2520,1580
20240108,090300,56824785,2535,2520,2535,2520,7633
20240108,090200,37499775,2525,2545,2545,2525,323
20240108,090100,36681865,2555,2535,2555,2520,11460
20240108,090000,7651045,2550,2560,2560,2535,2995