stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192600,8409575010,2550,2550,2550,2550,35884
20240109,192500,8409575010,2550,2550,2550,2550,0
20240109,192400,8409575010,2550,2550,2550,2550,0
20240109,192300,8409575010,2550,2550,2550,2550,0
20240109,192200,8409575010,2550,2550,2550,2550,0
20240109,192100,8409575010,2550,2550,2550,2550,0
20240109,192000,8409575010,2550,2550,2550,2550,0
20240109,191900,8409575010,2550,2550,2550,2550,0
20240109,191800,8409575010,2550,2550,2550,2550,0
20240109,191700,8409575010,2550,2550,2550,2550,0
20240109,191600,8409575010,2550,2550,2550,2550,0
20240109,191500,8409575010,2550,2550,2550,2550,0
20240109,191400,8409575010,2550,2550,2550,2550,0
20240109,191300,8409575010,2550,2550,2550,2550,0
20240109,191200,8409575010,2550,2550,2550,2550,0
20240109,191100,8409575010,2550,2550,2550,2550,0
20240109,191000,8409575010,2550,2550,2550,2550,0
20240109,190900,8409575010,2550,2550,2550,2550,0
20240109,190800,8409575010,2550,2550,2550,2550,0
20240109,190700,8409575010,2550,2550,2550,2550,0
20240109,190600,8409575010,2550,2550,2550,2550,0
20240109,190500,8409575010,2550,2550,2550,2550,0
20240109,190400,8409575010,2550,2550,2550,2550,0
20240109,190300,8409575010,2550,2550,2550,2550,0
20240109,190200,8409575010,2550,2550,2550,2550,0
20240109,190100,8409575010,2550,2550,2550,2550,0
20240109,190000,8409575010,2550,2550,2550,2550,0
20240109,185900,8409575010,2550,2550,2550,2550,0
20240109,185800,8409575010,2550,2550,2550,2550,0
20240109,185700,8409575010,2550,2550,2550,2550,0
20240109,185600,8409575010,2550,2550,2550,2550,35884
20240109,185500,8409575010,2550,2550,2550,2550,0
20240109,185400,8409575010,2550,2550,2550,2550,0
20240109,185300,8409575010,2550,2550,2550,2550,0
20240109,185200,8409575010,2550,2550,2550,2550,0
20240109,185100,8409575010,2550,2550,2550,2550,0
20240109,185000,8409575010,2550,2550,2550,2550,0
20240109,184900,8409575010,2550,2550,2550,2550,0
20240109,184800,8409575010,2550,2550,2550,2550,0
20240109,184700,8409575010,2550,2550,2550,2550,0
20240109,184600,8409575010,2550,2550,2550,2550,0
20240109,184500,8409575010,2550,2550,2550,2550,0
20240109,184400,8409575010,2550,2550,2550,2550,0
20240109,184300,8409575010,2550,2550,2550,2550,0
20240109,184200,8409575010,2550,2550,2550,2550,0
20240109,184100,8409575010,2550,2550,2550,2550,0
20240109,184000,8409575010,2550,2550,2550,2550,0
20240109,183900,8409575010,2550,2550,2550,2550,0
20240109,183800,8409575010,2550,2550,2550,2550,0
20240109,183700,8409575010,2550,2550,2550,2550,0
20240109,183600,8409575010,2550,2550,2550,2550,0
20240109,183500,8409575010,2550,2550,2550,2550,0
20240109,183400,8409575010,2550,2550,2550,2550,0
20240109,183300,8409575010,2550,2550,2550,2550,0
20240109,183200,8409575010,2550,2550,2550,2550,0
20240109,183100,8409575010,2550,2550,2550,2550,0
20240109,183000,8409575010,2550,2550,2550,2550,0
20240109,182900,8409575010,2550,2550,2550,2550,0
20240109,182800,8409575010,2550,2550,2550,2550,0
20240109,182700,8409575010,2550,2550,2550,2550,0
20240109,182600,8409575010,2550,2550,2550,2550,35884
20240109,182500,8409575010,2550,2550,2550,2550,0
20240109,182400,8409575010,2550,2550,2550,2550,0
20240109,182300,8409575010,2550,2550,2550,2550,0
20240109,182200,8409575010,2550,2550,2550,2550,0
20240109,182100,8409575010,2550,2550,2550,2550,0
20240109,182000,8409575010,2550,2550,2550,2550,0
20240109,181900,8409575010,2550,2550,2550,2550,0
20240109,181800,8409575010,2550,2550,2550,2550,0
20240109,181700,8409575010,2550,2550,2550,2550,0
20240109,181600,8409575010,2550,2550,2550,2550,0
20240109,181500,8409575010,2550,2550,2550,2550,0
20240109,181400,8409575010,2550,2550,2550,2550,0
20240109,181300,8409575010,2550,2550,2550,2550,0
20240109,181200,8409575010,2550,2550,2550,2550,0
20240109,181100,8409575010,2550,2550,2550,2550,0
20240109,181000,8409575010,2550,2550,2550,2550,0
20240109,180900,8409575010,2550,2550,2550,2550,0
20240109,180800,8409575010,2550,2550,2550,2550,0
20240109,180700,8409575010,2550,2550,2550,2550,0
20240109,180600,8409575010,2550,2550,2550,2550,0
20240109,180500,8409575010,2550,2550,2550,2550,0
20240109,180400,8409575010,2550,2550,2550,2550,0
20240109,180300,8409575010,2550,2550,2550,2550,0
20240109,180200,8409575010,2550,2550,2550,2550,0
20240109,180100,8409575010,2550,2550,2550,2550,0
20240109,180000,8409575010,2550,2550,2550,2550,0
20240109,175900,8409575010,2550,2550,2550,2550,0
20240109,175800,8409575010,2550,2550,2550,2550,0
20240109,175700,8409575010,2550,2550,2550,2550,0
20240109,175600,8409575010,2550,2550,2550,2550,35884
20240109,175500,8409575010,2550,2550,2550,2550,0
20240109,175400,8409575010,2550,2550,2550,2550,0
20240109,175300,8409575010,2550,2550,2550,2550,0
20240109,175200,8409575010,2550,2550,2550,2550,0
20240109,175100,8409575010,2550,2550,2550,2550,0
20240109,175000,8409575010,2550,2550,2550,2550,0
20240109,174900,8409575010,2550,2550,2550,2550,0
20240109,174800,8409575010,2550,2550,2550,2550,0
20240109,174700,8409575010,2550,2550,2550,2550,0
20240109,174600,8409575010,2550,2550,2550,2550,0
20240109,174500,8409575010,2550,2550,2550,2550,0
20240109,174400,8409575010,2550,2550,2550,2550,0
20240109,174300,8409575010,2550,2550,2550,2550,0
20240109,174200,8409575010,2550,2550,2550,2550,0
20240109,174100,8409575010,2550,2550,2550,2550,0
20240109,174000,8409575010,2550,2550,2550,2550,0
20240109,173900,8409575010,2550,2550,2550,2550,0
20240109,173800,8409575010,2550,2550,2550,2550,0
20240109,173700,8409575010,2550,2550,2550,2550,0
20240109,173600,8409575010,2550,2550,2550,2550,0
20240109,173500,8409575010,2550,2550,2550,2550,0
20240109,173400,8409575010,2550,2550,2550,2550,0
20240109,173300,8409575010,2550,2550,2550,2550,0
20240109,173200,8409575010,2550,2550,2550,2550,0
20240109,173100,8409575010,2550,2550,2550,2550,0
20240109,173000,8409575010,2550,2550,2550,2550,0
20240109,172900,8409575010,2550,2550,2550,2550,0
20240109,172800,8409575010,2550,2550,2550,2550,0
20240109,172700,8409575010,2550,2550,2550,2550,0
20240109,172600,8409575010,2550,2550,2550,2550,35884
20240109,172500,8409575010,2550,2550,2550,2550,0
20240109,172400,8409575010,2550,2550,2550,2550,0
20240109,172300,8409575010,2550,2550,2550,2550,0
20240109,172200,8409575010,2550,2550,2550,2550,0
20240109,172100,8409575010,2550,2550,2550,2550,0
20240109,172000,8409575010,2550,2550,2550,2550,0
20240109,171900,8409575010,2550,2550,2550,2550,0
20240109,171800,8409575010,2550,2550,2550,2550,0
20240109,171700,8409575010,2550,2550,2550,2550,0
20240109,171600,8409575010,2550,2550,2550,2550,0
20240109,171500,8409575010,2550,2550,2550,2550,0
20240109,171400,8409575010,2550,2550,2550,2550,0
20240109,171300,8409575010,2550,2550,2550,2550,0
20240109,171200,8409575010,2550,2550,2550,2550,0
20240109,171100,8409575010,2550,2550,2550,2550,0
20240109,171000,8409575010,2550,2550,2550,2550,0
20240109,170900,8409575010,2550,2550,2550,2550,0
20240109,170800,8409575010,2550,2550,2550,2550,0
20240109,170700,8409575010,2550,2550,2550,2550,0
20240109,170600,8409575010,2550,2550,2550,2550,0
20240109,170500,8409575010,2550,2550,2550,2550,0
20240109,170400,8409575010,2550,2550,2550,2550,0
20240109,170300,8409575010,2550,2550,2550,2550,0
20240109,170200,8409575010,2550,2550,2550,2550,0
20240109,170100,8409575010,2550,2550,2550,2550,0
20240109,170000,8409575010,2550,2550,2550,2550,0
20240109,165900,8409575010,2550,2550,2550,2550,0
20240109,165800,8409575010,2550,2550,2550,2550,0
20240109,165700,8409575010,2550,2550,2550,2550,0
20240109,165600,8409575010,2550,2550,2550,2550,35884
20240109,165500,8409575010,2550,2550,2550,2550,0
20240109,165400,8409575010,2550,2550,2550,2550,0
20240109,165300,8409575010,2550,2550,2550,2550,0
20240109,165200,8409575010,2550,2550,2550,2550,0
20240109,165100,8409575010,2550,2550,2550,2550,0
20240109,165000,8409575010,2550,2550,2550,2550,0
20240109,164900,8409575010,2550,2550,2550,2550,0
20240109,164800,8409575010,2550,2550,2550,2550,0
20240109,164700,8409575010,2550,2550,2550,2550,0
20240109,164600,8409575010,2550,2550,2550,2550,0
20240109,164500,8409575010,2550,2550,2550,2550,0
20240109,164400,8409575010,2550,2550,2550,2550,0
20240109,164300,8409575010,2550,2550,2550,2550,0
20240109,164200,8409575010,2550,2550,2550,2550,0
20240109,164100,8409575010,2550,2550,2550,2550,0
20240109,164000,8409575010,2550,2550,2550,2550,0
20240109,163900,8409575010,2550,2550,2550,2550,0
20240109,163800,8409575010,2550,2550,2550,2550,0
20240109,163700,8409575010,2550,2550,2550,2550,0
20240109,163600,8409575010,2550,2550,2550,2550,0
20240109,163500,8409575010,2550,2550,2550,2550,0
20240109,163400,8409575010,2550,2550,2550,2550,0
20240109,163300,8409575010,2550,2550,2550,2550,0
20240109,163200,8409575010,2550,2550,2550,2550,0
20240109,163100,8409575010,2550,2550,2550,2550,0
20240109,163000,8409575010,2550,2550,2550,2550,0
20240109,162900,8409575010,2550,2550,2550,2550,0
20240109,162800,8409575010,2550,2550,2550,2550,0
20240109,162700,8409575010,2550,2550,2550,2550,0
20240109,162600,8409575010,2550,2550,2550,2550,35884
20240109,162500,8409575010,2550,2550,2550,2550,0
20240109,162400,8409575010,2550,2550,2550,2550,0
20240109,162300,8409575010,2550,2550,2550,2550,0
20240109,162200,8409575010,2550,2550,2550,2550,0
20240109,162100,8409575010,2550,2550,2550,2550,0
20240109,162000,8409575010,2550,2550,2550,2550,0
20240109,161900,8409575010,2550,2550,2550,2550,0
20240109,161800,8409575010,2550,2550,2550,2550,0
20240109,161700,8409575010,2550,2550,2550,2550,0
20240109,161600,8409575010,2550,2550,2550,2550,0
20240109,161500,8409575010,2550,2550,2550,2550,0
20240109,161400,8409575010,2550,2550,2550,2550,0
20240109,161300,8409575010,2550,2550,2550,2550,0
20240109,161200,8409575010,2550,2550,2550,2550,0
20240109,161100,8409575010,2550,2550,2550,2550,0
20240109,161000,8409575010,2550,2550,2550,2550,0
20240109,160900,8409575010,2550,2550,2550,2550,0
20240109,160800,8409575010,2550,2550,2550,2550,0
20240109,160700,8409575010,2550,2550,2550,2550,0
20240109,160600,8409575010,2550,2550,2550,2550,0
20240109,160500,8409575010,2550,2550,2550,2550,0
20240109,160400,8409575010,2550,2550,2550,2550,0
20240109,160300,8409575010,2550,2550,2550,2550,0
20240109,160200,8409575010,2550,2550,2550,2550,0
20240109,160100,8409575010,2550,2550,2550,2550,0
20240109,160000,8409575010,2550,2550,2550,2550,0
20240109,155900,8409575010,2550,2550,2550,2550,0
20240109,155800,8409575010,2550,2550,2550,2550,0
20240109,155700,8409575010,2550,2550,2550,2550,0
20240109,155600,8409575010,2550,2550,2550,2550,35884
20240109,155500,8409575010,2550,2550,2550,2550,0
20240109,155400,8409575010,2550,2550,2550,2550,0
20240109,155300,8409575010,2550,2550,2550,2550,0
20240109,155200,8409575010,2550,2550,2550,2550,0
20240109,155100,8409575010,2550,2550,2550,2550,0
20240109,155000,8409575010,2550,2550,2550,2550,0
20240109,154900,8409575010,2550,2550,2550,2550,0
20240109,154800,8409575010,2550,2550,2550,2550,0
20240109,154700,8409575010,2550,2550,2550,2550,0
20240109,154600,8409575010,2550,2550,2550,2550,0
20240109,154500,8409575010,2550,2550,2550,2550,0
20240109,154400,8409575010,2550,2550,2550,2550,0
20240109,154300,8409575010,2550,2550,2550,2550,0
20240109,154200,8409575010,2550,2550,2550,2550,0
20240109,154100,8409575010,2550,2550,2550,2550,0
20240109,154000,8409575010,2550,2550,2550,2550,0
20240109,153900,8409575010,2550,2550,2550,2550,0
20240109,153800,8409575010,2550,2550,2550,2550,0
20240109,153700,8409575010,2550,2550,2550,2550,0
20240109,153600,8409575010,2550,2550,2550,2550,0
20240109,153500,8409575010,2550,2550,2550,2550,0
20240109,153400,8409575010,2550,2550,2550,2550,0
20240109,153300,8409575010,2550,2550,2550,2550,0
20240109,153200,8409575010,2550,2550,2550,2550,0
20240109,153100,8409575010,2550,2550,2550,2550,0
20240109,153000,8409575010,2550,2550,2550,2550,35884
20240109,152900,8318070810,2560,2560,2560,2560,0
20240109,152800,8318070810,2560,2560,2560,2560,0
20240109,152700,8318070810,2560,2560,2560,2560,0
20240109,152600,8318070810,2560,2560,2560,2560,0
20240109,152500,8318070810,2560,2560,2560,2560,0
20240109,152400,8318070810,2560,2560,2560,2560,0
20240109,152300,8318070810,2560,2560,2560,2560,0
20240109,152200,8318070810,2560,2560,2560,2560,0
20240109,152100,8318070810,2560,2560,2560,2560,0
20240109,152000,8318070810,2560,2560,2560,2560,0
20240109,151900,8318070810,2560,2555,2565,2550,15351
20240109,151800,8278898820,2560,2555,2565,2550,16742
20240109,151700,8236094420,2560,2560,2560,2555,699
20240109,151600,8234307960,2560,2560,2565,2560,3725
20240109,151500,8224771955,2565,2560,2565,2560,5026
20240109,151400,8211904795,2555,2550,2560,2550,9343
20240109,151300,8188038530,2550,2565,2565,2550,36744
20240109,151200,8094064165,2565,2575,2580,2565,18315
20240109,151100,8047051235,2570,2580,2580,2565,33304
20240109,151000,7961460895,2580,2580,2580,2575,4415
20240109,150900,7950073420,2580,2585,2585,2575,3423
20240109,150800,7941256140,2575,2580,2585,2575,3260
20240109,150700,7932848030,2590,2575,2590,2575,4001
20240109,150600,7922545440,2575,2575,2590,2575,8475
20240109,150500,7900635920,2575,2580,2585,2575,6343
20240109,150400,7884300340,2590,2580,2590,2580,3460
20240109,150300,7875373440,2580,2580,2580,2575,8804
20240109,150200,7852661125,2580,2595,2595,2580,6980
20240109,150100,7834624630,2590,2590,2590,2585,2355
20240109,150000,7828536365,2585,2585,2585,2585,0
20240109,145900,7828536365,2585,2590,2600,2585,6537
20240109,145800,7811586095,2590,2595,2595,2590,301
20240109,145700,7810806500,2595,2595,2595,2595,2
20240109,145600,7810801310,2590,2590,2590,2590,11
20240109,145500,7810772820,2590,2590,2590,2590,400
20240109,145400,7809736820,2590,2590,2595,2590,1791
20240109,145300,7805098120,2590,2590,2590,2590,7
20240109,145200,7805079990,2585,2585,2590,2585,1919
20240109,145100,7800113780,2585,2585,2585,2585,40
20240109,145000,7800010380,2590,2590,2590,2590,5
20240109,144900,7799997430,2590,2590,2590,2585,1352
20240109,144800,7796497495,2595,2595,2595,2595,6
20240109,144700,7796481925,2595,2590,2595,2590,110
20240109,144600,7796196975,2590,2590,2590,2590,100
20240109,144500,7795937975,2590,2590,2590,2590,0
20240109,144400,7795937975,2590,2590,2590,2590,252
20240109,144300,7795285295,2595,2590,2595,2590,3489
20240109,144200,7786248780,2590,2590,2590,2590,380
20240109,144100,7785264580,2595,2600,2600,2595,13
20240109,144000,7785230790,2590,2595,2595,2590,1644
20240109,143900,7780972790,2595,2595,2595,2595,2313
20240109,143800,7774970555,2590,2600,2600,2590,2298
20240109,143700,7769017815,2600,2600,2600,2600,1
20240109,143600,7769015215,2590,2590,2590,2590,140
20240109,143500,7768652615,2590,2595,2595,2590,1407
20240109,143400,7765007645,2595,2600,2600,2595,185
20240109,143300,7764527565,2600,2600,2600,2600,50
20240109,143200,7764397565,2600,2595,2600,2595,2936
20240109,143100,7756766585,2595,2595,2595,2595,307
20240109,143000,7755969920,2595,2595,2595,2595,306
20240109,142900,7755175850,2600,2600,2600,2600,512
20240109,142800,7753844650,2595,2595,2600,2595,812
20240109,142700,7751737470,2595,2600,2600,2595,986
20240109,142600,7749178785,2600,2600,2600,2595,304
20240109,142500,7748388885,2600,2595,2600,2595,341
20240109,142400,7747503985,2595,2595,2595,2595,2
20240109,142300,7747498795,2600,2600,2600,2600,21
20240109,142200,7747444195,2580,2580,2580,2580,0
20240109,142100,7747444195,2580,2595,2595,2580,4100
20240109,142000,7736844595,2600,2600,2600,2600,1190
20240109,141900,7733750595,2605,2600,2605,2595,472
20240109,141800,7732523485,2605,2595,2605,2595,10038
20240109,141700,7706406050,2595,2590,2595,2590,220
20240109,141600,7705836150,2590,2590,2590,2585,288
20240109,141500,7705090235,2590,2590,2590,2590,0
20240109,141400,7705090235,2590,2590,2590,2590,111
20240109,141300,7704802745,2580,2600,2600,2580,180
20240109,141200,7704336815,2595,2580,2595,2580,35221
20240109,141100,7613236170,2570,2570,2570,2570,6289
20240109,141000,7597073440,2570,2580,2580,2570,11520
20240109,140900,7567430990,2580,2580,2580,2580,1017
20240109,140800,7564807130,2580,2580,2585,2580,623
20240109,140700,7563199770,2585,2585,2585,2585,21
20240109,140600,7563145485,2580,2580,2580,2580,0
20240109,140500,7563145485,2580,2590,2590,2580,2067
20240109,140400,7557793215,2590,2590,2590,2590,2
20240109,140300,7557788035,2590,2585,2590,2585,3441
20240109,140200,7548889745,2580,2575,2585,2575,2215
20240109,140100,7543167775,2585,2580,2585,2580,1504
20240109,140000,7539281830,2580,2580,2580,2580,1080
20240109,135900,7536495430,2580,2580,2580,2575,3011
20240109,135800,7528736895,2580,2580,2585,2580,421
20240109,135700,7527650710,2585,2585,2585,2585,0
20240109,135600,7527650710,2585,2580,2585,2580,964
20240109,135500,7525163585,2575,2585,2585,2575,2654
20240109,135400,7518326680,2580,2580,2580,2580,386
20240109,135300,7517330800,2580,2580,2580,2580,443
20240109,135200,7516187860,2575,2575,2580,2570,11618
20240109,135100,7486258680,2580,2580,2580,2580,914
20240109,135000,7483900560,2580,2580,2580,2580,50
20240109,134900,7483771560,2585,2585,2585,2585,11
20240109,134800,7483743125,2585,2580,2585,2580,566
20240109,134700,7482282840,2580,2580,2580,2575,136
20240109,134600,7481931965,2575,2580,2580,2575,59
20240109,134500,7481779890,2580,2575,2580,2575,2582
20240109,134400,7475129240,2575,2575,2575,2575,1037
20240109,134300,7472458965,2575,2580,2580,2575,1020
20240109,134200,7469832310,2580,2575,2585,2575,672
20240109,134100,7468098570,2580,2580,2580,2580,482
20240109,134000,7466855010,2580,2580,2580,2580,15
20240109,133900,7466816310,2580,2580,2580,2580,0
20240109,133800,7466816310,2580,2575,2580,2575,135
20240109,133700,7466468680,2580,2580,2580,2580,10
20240109,133600,7466442880,2580,2575,2580,2575,1105
20240109,133500,7463592505,2570,2570,2570,2570,0
20240109,133400,7463592505,2570,2575,2575,2570,1707
20240109,133300,7459204500,2575,2575,2575,2575,0
20240109,133200,7459204500,2575,2575,2575,2575,1000
20240109,133100,7456629500,2575,2575,2575,2575,1291
20240109,133000,7453305175,2570,2575,2575,2570,6
20240109,132900,7453289750,2575,2575,2575,2575,1
20240109,132800,7453287175,2570,2575,2575,2570,1209
20240109,132700,7450175010,2575,2575,2575,2575,0
20240109,132600,7450175010,2575,2575,2575,2575,1050
20240109,132500,7447471260,2580,2575,2580,2575,541
20240109,132400,7446075685,2575,2580,2580,2575,582
20240109,132300,7444576280,2585,2585,2585,2585,100
20240109,132200,7444317780,2585,2570,2585,2570,6505
20240109,132100,7427543095,2570,2570,2570,2570,160
20240109,132000,7427131895,2570,2570,2570,2570,0
20240109,131900,7427131895,2570,2570,2570,2570,1600
20240109,131800,7423019895,2570,2570,2570,2570,0
20240109,131700,7423019895,2570,2580,2580,2570,1314
20240109,131600,7419642895,2580,2580,2580,2580,2
20240109,131500,7419637735,2580,2580,2580,2565,5449
20240109,131400,7405632835,2580,2580,2580,2580,11
20240109,131300,7405604455,2580,2580,2580,2580,2
20240109,131200,7405599295,2575,2585,2585,2575,250
20240109,131100,7404955235,2585,2585,2585,2575,334
20240109,131000,7404094830,2585,2580,2585,2580,26
20240109,130900,7404027745,2585,2585,2585,2585,0
20240109,130800,7404027745,2585,2580,2585,2575,3659
20240109,130700,7394596585,2575,2575,2575,2575,136
20240109,130600,7394246385,2575,2575,2575,2565,6005
20240109,130500,7378841065,2575,2570,2575,2570,92
20240109,130400,7378604600,2575,2575,2575,2575,113
20240109,130300,7378313625,2575,2570,2575,2570,8992
20240109,130200,7355204175,2570,2570,2570,2570,7003
20240109,130100,7337206465,2580,2580,2580,2580,10
20240109,130000,7337180665,2580,2580,2580,2580,1
20240109,125900,7337178085,2570,2580,2580,2570,284
20240109,125800,7336446140,2580,2580,2580,2580,1
20240109,125700,7336443560,2580,2580,2580,2580,11
20240109,125600,7336415180,2570,2570,2570,2570,5
20240109,125500,7336402330,2570,2570,2570,2570,397
20240109,125400,7335382040,2570,2570,2570,2570,1600
20240109,125300,7331270040,2580,2575,2580,2575,505
20240109,125200,7329969640,2575,2570,2575,2570,1972
20240109,125100,7324901550,2580,2585,2585,2570,493
20240109,125000,7323633970,2575,2575,2575,2575,241
20240109,124900,7323013395,2570,2570,2570,2570,3108
20240109,124800,7315025835,2570,2580,2580,2570,2834
20240109,124700,7307742355,2580,2575,2580,2570,1897
20240109,124600,7302856910,2575,2575,2575,2570,897
20240109,124500,7300547185,2575,2575,2575,2575,2044
20240109,124400,7295283885,2575,2575,2575,2575,1494
20240109,124300,7291436835,2580,2580,2580,2580,140
20240109,124200,7291075635,2580,2580,2580,2580,44
20240109,124100,7290962115,2580,2580,2580,2580,1286
20240109,124000,7287644235,2580,2580,2580,2580,6
20240109,123900,7287628755,2580,2585,2585,2570,1844
20240109,123800,7282884930,2575,2575,2575,2575,3304
20240109,123700,7274377130,2575,2585,2585,2575,513
20240109,123600,7273055445,2585,2585,2585,2585,1489
20240109,123500,7269206380,2585,2585,2585,2585,51
20240109,123400,7269074545,2585,2580,2585,2580,397
20240109,123300,7268049770,2580,2575,2580,2575,199
20240109,123200,7267537295,2580,2580,2580,2580,865
20240109,123100,7265305595,2575,2575,2575,2575,1
20240109,123000,7265303020,2580,2580,2585,2570,2018
20240109,122900,7260110970,2585,2585,2585,2585,1
20240109,122800,7260108385,2585,2575,2585,2575,2929
20240109,122700,7252551595,2575,2575,2580,2570,1093
20240109,122600,7249738105,2565,2580,2580,2560,36553
20240109,122500,7155836165,2575,2590,2590,2575,2678
20240109,122400,7148926815,2590,2590,2590,2590,613
20240109,122300,7147339145,2590,2580,2590,2580,458
20240109,122200,7146153605,2580,2590,2590,2580,2427
20240109,122100,7139891175,2590,2585,2590,2585,582
20240109,122000,7138385730,2590,2590,2590,2590,1115
20240109,121900,7135497880,2585,2585,2585,2580,425
20240109,121800,7134400400,2585,2585,2590,2585,56
20240109,121700,7134255625,2585,2585,2585,2585,35
20240109,121600,7134165150,2585,2585,2585,2580,990
20240109,121500,7131606005,2580,2575,2585,2575,2372
20240109,121400,7125495590,2580,2585,2585,2580,4711
20240109,121300,7113336605,2585,2585,2585,2585,0
20240109,121200,7113336605,2585,2590,2590,2585,3100
20240109,121100,7105321560,2585,2585,2590,2585,586
20240109,121000,7103804235,2590,2590,2590,2590,379
20240109,120900,7102822625,2590,2590,2590,2590,2
20240109,120800,7102817445,2595,2595,2595,2595,2
20240109,120700,7102812255,2595,2590,2595,2590,3000
20240109,120600,7095027360,2595,2590,2595,2590,201
20240109,120500,7094506265,2590,2590,2590,2590,604
20240109,120400,7092941905,2590,2575,2595,2575,46
20240109,120300,7092823350,2575,2590,2590,2575,1060
20240109,120200,7090086335,2595,2595,2595,2595,0
20240109,120100,7090086335,2595,2575,2595,2575,249
20240109,120000,7089444215,2575,2580,2595,2575,3183
20240109,115900,7081242310,2590,2585,2595,2585,4100
20240109,115800,7070619780,2585,2585,2585,2585,764
20240109,115700,7068644840,2585,2580,2585,2580,244
20240109,115600,7068015100,2585,2585,2585,2570,12212
20240109,115500,7036572550,2590,2590,2590,2590,107
20240109,115400,7036295420,2590,2580,2590,2575,22478
20240109,115300,6978302165,2580,2590,2590,2580,314
20240109,115200,6977490905,2575,2585,2590,2575,2020
20240109,115100,6972281945,2580,2585,2585,2575,567
20240109,115000,6970819750,2580,2590,2590,2575,12200
20240109,114900,6939361885,2590,2580,2590,2580,2845
20240109,114800,6932021725,2580,2580,2585,2580,183
20240109,114700,6931548875,2590,2590,2595,2580,1641
20240109,114600,6927312695,2580,2590,2595,2580,8705
20240109,114500,6904795600,2595,2600,2600,2595,1265
20240109,114400,6901510425,2595,2595,2595,2595,1092
20240109,114300,6898676685,2590,2595,2600,2590,3021
20240109,114200,6890845110,2600,2600,2600,2600,200
20240109,114100,6890325110,2600,2600,2600,2595,286
20240109,114000,6889582320,2600,2600,2600,2595,468
20240109,113900,6888365860,2595,2600,2600,2595,494
20240109,113800,6887083390,2600,2600,2600,2600,725
20240109,113700,6885198390,2595,2595,2595,2595,15
20240109,113600,6885159465,2595,2600,2600,2595,215
20240109,113500,6884600490,2600,2595,2600,2595,3
20240109,113400,6884592695,2600,2600,2600,2600,206
20240109,113300,6884057095,2600,2600,2605,2600,158
20240109,113200,6883646285,2600,2600,2600,2600,2493
20240109,113100,6877164485,2600,2600,2600,2600,552
20240109,113000,6875729285,2590,2595,2595,2590,2
20240109,112900,6875724100,2590,2595,2600,2590,123
20240109,112800,6875405510,2595,2600,2600,2585,10265
20240109,112700,6848863430,2600,2600,2600,2600,296
20240109,112600,6848093830,2600,2595,2600,2595,1698
20240109,112500,6843684180,2585,2590,2590,2585,723
20240109,112400,6841812225,2585,2590,2590,2585,6112
20240109,112300,6825984445,2600,2595,2600,2595,2220
20240109,112200,6820215135,2595,2595,2595,2585,10826
20240109,112100,6792172195,2595,2605,2605,2595,115
20240109,112000,6791872720,2605,2595,2605,2595,1100
20240109,111900,6789017220,2595,2605,2605,2595,107
20240109,111800,6788739455,2605,2605,2605,2595,1941
20240109,111700,6783685410,2605,2600,2605,2600,1034
20240109,111600,6780993010,2600,2600,2600,2600,1329
20240109,111500,6777537610,2605,2595,2605,2595,123
20240109,111400,6777217425,2595,2595,2595,2595,461
20240109,111300,6776021130,2595,2595,2595,2595,70
20240109,111200,6775839480,2590,2590,2590,2590,414
20240109,111100,6774767220,2590,2605,2605,2590,3940
20240109,111000,6764540720,2605,2600,2605,2590,2605
20240109,110900,6757762125,2600,2600,2600,2600,870
20240109,110800,6755500125,2600,2595,2600,2590,681
20240109,110700,6753729785,2600,2600,2600,2600,1
20240109,110600,6753727185,2600,2600,2600,2600,389
20240109,110500,6752715785,2590,2590,2590,2590,1104
20240109,110400,6749856425,2605,2595,2605,2595,126
20240109,110300,6749529445,2590,2595,2595,2590,5840
20240109,110200,6734392845,2595,2595,2595,2595,200
20240109,110100,6733873845,2595,2595,2595,2595,519
20240109,110000,6732527040,2595,2595,2595,2595,2242
20240109,105900,6726709050,2595,2600,2600,2595,580
20240109,105800,6725202950,2600,2605,2605,2600,1262
20240109,105700,6721921740,2600,2610,2610,2600,413
20240109,105600,6720843910,2600,2600,2600,2600,90
20240109,105500,6720609910,2600,2605,2610,2600,885
20240109,105400,6718303495,2610,2595,2610,2595,1105
20240109,105300,6715435945,2595,2595,2595,2595,316
20240109,105200,6714615925,2595,2600,2605,2595,3531
20240109,105100,6705437875,2600,2605,2605,2600,1050
20240109,105000,6702705405,2610,2610,2610,2600,855
20240109,104900,6700480795,2605,2605,2605,2605,275
20240109,104800,6699764420,2610,2605,2610,2605,106
20240109,104700,6699487780,2600,2610,2610,2600,1598
20240109,104600,6695325310,2605,2605,2605,2605,193
20240109,104500,6694822545,2600,2600,2600,2595,6189
20240109,104400,6678739985,2600,2610,2610,2600,703
20240109,104300,6676909570,2605,2605,2605,2605,6
20240109,104200,6676893940,2605,2610,2610,2605,20
20240109,104100,6676841790,2610,2600,2610,2600,1069
20240109,104000,6674057700,2600,2600,2600,2600,280
20240109,103900,6673329700,2605,2605,2605,2600,3086
20240109,103800,6665305380,2605,2605,2605,2605,215
20240109,103700,6664745305,2605,2605,2605,2605,234
20240109,103600,6664135735,2605,2615,2615,2605,730
20240109,103500,6662227445,2615,2610,2615,2610,3
20240109,103400,6662219605,2600,2600,2610,2600,5520
20240109,103300,6647864660,2600,2600,2600,2595,1372
20240109,103200,6644297525,2600,2605,2605,2600,6242
20240109,103100,6628066515,2605,2610,2610,2605,995
20240109,103000,6625474470,2605,2610,2610,2605,1354
20240109,102900,6621946790,2610,2610,2610,2610,4
20240109,102800,6621936350,2605,2605,2605,2605,4
20240109,102700,6621925930,2610,2610,2610,2610,205
20240109,102600,6621390880,2610,2605,2610,2605,709
20240109,102500,6619543930,2605,2605,2605,2600,1345
20240109,102400,6616045220,2605,2600,2610,2600,3991
20240109,102300,6605664785,2600,2610,2610,2600,1327
20240109,102200,6602208670,2610,2610,2610,2610,56
20240109,102100,6602062510,2605,2605,2605,2605,324
20240109,102000,6601218490,2605,2610,2610,2605,5580
20240109,101900,6586679045,2600,2605,2605,2600,3254
20240109,101800,6578213765,2605,2605,2610,2605,1200
20240109,101700,6575087440,2605,2610,2610,2605,1269
20240109,101600,6571781090,2605,2610,2610,2605,261
20240109,101500,6571101135,2605,2615,2615,2605,2316
20240109,101400,6565056410,2615,2615,2620,2605,3021
20240109,101300,6557169055,2615,2615,2620,2615,708
20240109,101200,6555315070,2615,2615,2615,2615,506
20240109,101100,6553991880,2615,2605,2615,2605,9399
20240109,101000,6529503935,2605,2615,2615,2605,3335
20240109,100900,6520799425,2615,2620,2620,2610,7154
20240109,100800,6502068065,2620,2625,2625,2620,4037
20240109,100700,6491481155,2620,2610,2620,2605,6621
20240109,100600,6474153740,2610,2620,2620,2605,7541
20240109,100500,6454473505,2615,2610,2620,2610,6163
20240109,100400,6438370675,2610,2605,2610,2605,3725
20240109,100300,6428658055,2605,2605,2605,2600,1425
20240109,100200,6424945940,2605,2605,2605,2600,3181
20240109,100100,6416665700,2605,2600,2605,2595,2569
20240109,100000,6409991955,2600,2600,2605,2595,1773
20240109,095900,6405382110,2600,2595,2600,2590,3498
20240109,095800,6396292435,2590,2575,2590,2575,8203
20240109,095700,6375116580,2575,2585,2585,2575,13433
20240109,095600,6340488960,2580,2585,2590,2575,27172
20240109,095500,6270382340,2585,2600,2600,2575,53587
20240109,095400,6131638315,2605,2600,2605,2600,4707
20240109,095300,6119395290,2605,2595,2605,2595,12014
20240109,095200,6088183455,2600,2605,2610,2600,14610
20240109,095100,6050188045,2605,2605,2610,2605,4674
20240109,095000,6038008715,2610,2600,2610,2595,10103
20240109,094900,6011739330,2605,2605,2610,2595,28478
20240109,094800,5937681770,2605,2605,2610,2605,13788
20240109,094700,5901746635,2610,2610,2615,2605,15010
20240109,094600,5862567580,2610,2615,2615,2605,24402
20240109,094500,5798941510,2610,2620,2620,2605,30709
20240109,094400,5718748390,2620,2625,2630,2615,17436
20240109,094300,5673050155,2625,2620,2630,2615,26013
20240109,094200,5604875735,2620,2630,2630,2615,32908
20240109,094100,5518591975,2625,2640,2645,2625,32965
20240109,094000,5431873600,2645,2635,2645,2635,12100
20240109,093900,5399937245,2635,2640,2645,2635,21809
20240109,093800,5342400535,2645,2645,2650,2635,27568
20240109,093700,5269573640,2645,2670,2670,2635,99893
20240109,093600,5005183350,2660,2670,2675,2650,65006
20240109,093500,4832455790,2665,2690,2700,2655,88535
20240109,093400,4595939465,2685,2770,2780,2655,257794
20240109,093300,3898903190,2765,2665,2795,2640,484675
20240109,093200,2567073405,2665,2710,2740,2625,342903
20240109,093100,1645035510,2705,2695,2715,2690,96802
20240109,093000,1383142605,2695,2695,2695,2685,28843
20240109,092900,1305451710,2690,2685,2695,2685,28097
20240109,092800,1229905550,2685,2690,2695,2685,7279
20240109,092700,1210327855,2695,2690,2695,2685,14647
20240109,092600,1170938950,2695,2695,2700,2685,22064
20240109,092500,1111431545,2695,2690,2700,2685,26195
20240109,092400,1040880090,2700,2660,2710,2660,159644
20240109,092300,611668710,2660,2650,2660,2650,5772
20240109,092200,596351030,2650,2650,2655,2650,7903
20240109,092100,575407330,2645,2655,2660,2645,7804
20240109,092000,554693265,2660,2660,2665,2655,3863
20240109,091900,544428020,2660,2665,2670,2655,4256
20240109,091800,533100505,2670,2665,2670,2665,7119
20240109,091700,514114470,2665,2670,2680,2655,21879
20240109,091600,455737055,2665,2670,2675,2665,5350
20240109,091500,441448230,2660,2665,2670,2655,7934
20240109,091400,420325965,2665,2660,2665,2650,22401
20240109,091300,360693510,2665,2635,2675,2635,34702
20240109,091200,268589935,2635,2625,2635,2620,9171
20240109,091100,244476380,2630,2630,2630,2625,2272
20240109,091000,238511530,2625,2615,2630,2610,4861
20240109,090900,225758580,2625,2625,2625,2615,10235
20240109,090800,198970765,2625,2620,2625,2615,10722
20240109,090700,170931035,2620,2615,2625,2615,620
20240109,090600,169306285,2615,2615,2625,2615,3230
20240109,090500,160849485,2620,2620,2620,2615,544
20240109,090400,159425720,2625,2625,2630,2615,3728
20240109,090300,149652160,2625,2615,2625,2610,2297
20240109,090200,143626970,2615,2620,2630,2615,5253
20240109,090100,129866395,2625,2620,2640,2620,15273
20240109,090000,89768975,2610,2615,2625,2600,34344