stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190400,360770661,1865,1865,1865,1865,13974
20240105,190300,360770661,1865,1865,1865,1865,0
20240105,190200,360770661,1865,1865,1865,1865,0
20240105,190100,360770661,1865,1865,1865,1865,0
20240105,190000,360770661,1865,1865,1865,1865,0
20240105,185900,360770661,1865,1865,1865,1865,0
20240105,185800,360770661,1865,1865,1865,1865,0
20240105,185700,360770661,1865,1865,1865,1865,0
20240105,185600,360770661,1865,1865,1865,1865,0
20240105,185500,360770661,1865,1865,1865,1865,0
20240105,185400,360770661,1865,1865,1865,1865,0
20240105,185300,360770661,1865,1865,1865,1865,0
20240105,185200,360770661,1865,1865,1865,1865,0
20240105,185100,360770661,1865,1865,1865,1865,0
20240105,185000,360770661,1865,1865,1865,1865,0
20240105,184900,360770661,1865,1865,1865,1865,0
20240105,184800,360770661,1865,1865,1865,1865,0
20240105,184700,360770661,1865,1865,1865,1865,0
20240105,184600,360770661,1865,1865,1865,1865,0
20240105,184500,360770661,1865,1865,1865,1865,0
20240105,184400,360770661,1865,1865,1865,1865,0
20240105,184300,360770661,1865,1865,1865,1865,0
20240105,184200,360770661,1865,1865,1865,1865,0
20240105,184100,360770661,1865,1865,1865,1865,0
20240105,184000,360770661,1865,1865,1865,1865,0
20240105,183900,360770661,1865,1865,1865,1865,0
20240105,183800,360770661,1865,1865,1865,1865,0
20240105,183700,360770661,1865,1865,1865,1865,0
20240105,183600,360770661,1865,1865,1865,1865,0
20240105,183500,360770661,1865,1865,1865,1865,0
20240105,183400,360770661,1865,1865,1865,1865,13974
20240105,183300,360770661,1865,1865,1865,1865,0
20240105,183200,360770661,1865,1865,1865,1865,0
20240105,183100,360770661,1865,1865,1865,1865,0
20240105,183000,360770661,1865,1865,1865,1865,0
20240105,182900,360770661,1865,1865,1865,1865,0
20240105,182800,360770661,1865,1865,1865,1865,0
20240105,182700,360770661,1865,1865,1865,1865,0
20240105,182600,360770661,1865,1865,1865,1865,0
20240105,182500,360770661,1865,1865,1865,1865,0
20240105,182400,360770661,1865,1865,1865,1865,0
20240105,182300,360770661,1865,1865,1865,1865,0
20240105,182200,360770661,1865,1865,1865,1865,0
20240105,182100,360770661,1865,1865,1865,1865,0
20240105,182000,360770661,1865,1865,1865,1865,0
20240105,181900,360770661,1865,1865,1865,1865,0
20240105,181800,360770661,1865,1865,1865,1865,0
20240105,181700,360770661,1865,1865,1865,1865,0
20240105,181600,360770661,1865,1865,1865,1865,0
20240105,181500,360770661,1865,1865,1865,1865,0
20240105,181400,360770661,1865,1865,1865,1865,0
20240105,181300,360770661,1865,1865,1865,1865,0
20240105,181200,360770661,1865,1865,1865,1865,0
20240105,181100,360770661,1865,1865,1865,1865,0
20240105,181000,360770661,1865,1865,1865,1865,0
20240105,180900,360770661,1865,1865,1865,1865,0
20240105,180800,360770661,1865,1865,1865,1865,0
20240105,180700,360770661,1865,1865,1865,1865,0
20240105,180600,360770661,1865,1865,1865,1865,0
20240105,180500,360770661,1865,1865,1865,1865,0
20240105,180400,360770661,1865,1865,1865,1865,13974
20240105,180300,360770661,1865,1865,1865,1865,0
20240105,180200,360770661,1865,1865,1865,1865,0
20240105,180100,360770661,1865,1865,1865,1865,0
20240105,180000,360770661,1865,1865,1865,1865,0
20240105,175900,360770661,1865,1865,1865,1865,0
20240105,175800,360770661,1865,1865,1865,1865,0
20240105,175700,360770661,1865,1865,1865,1865,0
20240105,175600,360770661,1865,1865,1865,1865,0
20240105,175500,360770661,1865,1865,1865,1865,0
20240105,175400,360770661,1865,1865,1865,1865,0
20240105,175300,360770661,1865,1865,1865,1865,0
20240105,175200,360770661,1865,1865,1865,1865,0
20240105,175100,360770661,1865,1865,1865,1865,0
20240105,175000,360770661,1865,1865,1865,1865,0
20240105,174900,360770661,1865,1865,1865,1865,0
20240105,174800,360770661,1865,1865,1865,1865,0
20240105,174700,360770661,1865,1865,1865,1865,0
20240105,174600,360770661,1865,1865,1865,1865,0
20240105,174500,360770661,1865,1865,1865,1865,0
20240105,174400,360770661,1865,1865,1865,1865,0
20240105,174300,360770661,1865,1865,1865,1865,0
20240105,174200,360770661,1865,1865,1865,1865,0
20240105,174100,360770661,1865,1865,1865,1865,0
20240105,174000,360770661,1865,1865,1865,1865,0
20240105,173900,360770661,1865,1865,1865,1865,0
20240105,173800,360770661,1865,1865,1865,1865,0
20240105,173700,360770661,1865,1865,1865,1865,0
20240105,173600,360770661,1865,1865,1865,1865,0
20240105,173500,360770661,1865,1865,1865,1865,0
20240105,173400,360770661,1865,1865,1865,1865,13974
20240105,173300,360770661,1865,1865,1865,1865,0
20240105,173200,360770661,1865,1865,1865,1865,0
20240105,173100,360770661,1865,1865,1865,1865,0
20240105,173000,360770661,1865,1865,1865,1865,0
20240105,172900,360770661,1865,1865,1865,1865,0
20240105,172800,360770661,1865,1865,1865,1865,0
20240105,172700,360770661,1865,1865,1865,1865,0
20240105,172600,360770661,1865,1865,1865,1865,0
20240105,172500,360770661,1865,1865,1865,1865,0
20240105,172400,360770661,1865,1865,1865,1865,0
20240105,172300,360770661,1865,1865,1865,1865,0
20240105,172200,360770661,1865,1865,1865,1865,0
20240105,172100,360770661,1865,1865,1865,1865,0
20240105,172000,360770661,1865,1865,1865,1865,0
20240105,171900,360770661,1865,1865,1865,1865,0
20240105,171800,360770661,1865,1865,1865,1865,0
20240105,171700,360770661,1865,1865,1865,1865,0
20240105,171600,360770661,1865,1865,1865,1865,0
20240105,171500,360770661,1865,1865,1865,1865,0
20240105,171400,360770661,1865,1865,1865,1865,0
20240105,171300,360770661,1865,1865,1865,1865,0
20240105,171200,360770661,1865,1865,1865,1865,0
20240105,171100,360770661,1865,1865,1865,1865,0
20240105,171000,360770661,1865,1865,1865,1865,0
20240105,170900,360770661,1865,1865,1865,1865,0
20240105,170800,360770661,1865,1865,1865,1865,0
20240105,170700,360770661,1865,1865,1865,1865,0
20240105,170600,360770661,1865,1865,1865,1865,0
20240105,170500,360770661,1865,1865,1865,1865,0
20240105,170400,360770661,1865,1865,1865,1865,13974
20240105,170300,360770661,1865,1865,1865,1865,0
20240105,170200,360770661,1865,1865,1865,1865,0
20240105,170100,360770661,1865,1865,1865,1865,0
20240105,170000,360770661,1865,1865,1865,1865,0
20240105,165900,360770661,1865,1865,1865,1865,0
20240105,165800,360770661,1865,1865,1865,1865,0
20240105,165700,360770661,1865,1865,1865,1865,0
20240105,165600,360770661,1865,1865,1865,1865,0
20240105,165500,360770661,1865,1865,1865,1865,0
20240105,165400,360770661,1865,1865,1865,1865,0
20240105,165300,360770661,1865,1865,1865,1865,0
20240105,165200,360770661,1865,1865,1865,1865,0
20240105,165100,360770661,1865,1865,1865,1865,0
20240105,165000,360770661,1865,1865,1865,1865,0
20240105,164900,360770661,1865,1865,1865,1865,0
20240105,164800,360770661,1865,1865,1865,1865,0
20240105,164700,360770661,1865,1865,1865,1865,0
20240105,164600,360770661,1865,1865,1865,1865,0
20240105,164500,360770661,1865,1865,1865,1865,0
20240105,164400,360770661,1865,1865,1865,1865,0
20240105,164300,360770661,1865,1865,1865,1865,0
20240105,164200,360770661,1865,1865,1865,1865,0
20240105,164100,360770661,1865,1865,1865,1865,0
20240105,164000,360770661,1865,1865,1865,1865,0
20240105,163900,360770661,1865,1865,1865,1865,0
20240105,163800,360770661,1865,1865,1865,1865,0
20240105,163700,360770661,1865,1865,1865,1865,0
20240105,163600,360770661,1865,1865,1865,1865,0
20240105,163500,360770661,1865,1865,1865,1865,0
20240105,163400,360770661,1865,1865,1865,1865,13974
20240105,163300,360770661,1865,1865,1865,1865,0
20240105,163200,360770661,1865,1865,1865,1865,0
20240105,163100,360770661,1865,1865,1865,1865,0
20240105,163000,360770661,1865,1865,1865,1865,0
20240105,162900,360770661,1865,1865,1865,1865,0
20240105,162800,360770661,1865,1865,1865,1865,0
20240105,162700,360770661,1865,1865,1865,1865,0
20240105,162600,360770661,1865,1865,1865,1865,0
20240105,162500,360770661,1865,1865,1865,1865,0
20240105,162400,360770661,1865,1865,1865,1865,0
20240105,162300,360770661,1865,1865,1865,1865,0
20240105,162200,360770661,1865,1865,1865,1865,0
20240105,162100,360770661,1865,1865,1865,1865,0
20240105,162000,360770661,1865,1865,1865,1865,0
20240105,161900,360770661,1865,1865,1865,1865,0
20240105,161800,360770661,1865,1865,1865,1865,0
20240105,161700,360770661,1865,1865,1865,1865,0
20240105,161600,360770661,1865,1865,1865,1865,0
20240105,161500,360770661,1865,1865,1865,1865,0
20240105,161400,360770661,1865,1865,1865,1865,0
20240105,161300,360770661,1865,1865,1865,1865,0
20240105,161200,360770661,1865,1865,1865,1865,0
20240105,161100,360770661,1865,1865,1865,1865,0
20240105,161000,360770661,1865,1865,1865,1865,0
20240105,160900,360770661,1865,1865,1865,1865,0
20240105,160800,360770661,1865,1865,1865,1865,0
20240105,160700,360770661,1865,1865,1865,1865,0
20240105,160600,360770661,1865,1865,1865,1865,0
20240105,160500,360770661,1865,1865,1865,1865,0
20240105,160400,360770661,1865,1865,1865,1865,13974
20240105,160300,360770661,1865,1865,1865,1865,0
20240105,160200,360770661,1865,1865,1865,1865,0
20240105,160100,360770661,1865,1865,1865,1865,0
20240105,160000,360770661,1865,1865,1865,1865,0
20240105,155900,360770661,1865,1865,1865,1865,0
20240105,155800,360770661,1865,1865,1865,1865,0
20240105,155700,360770661,1865,1865,1865,1865,0
20240105,155600,360770661,1865,1865,1865,1865,0
20240105,155500,360770661,1865,1865,1865,1865,0
20240105,155400,360770661,1865,1865,1865,1865,0
20240105,155300,360770661,1865,1865,1865,1865,0
20240105,155200,360770661,1865,1865,1865,1865,0
20240105,155100,360770661,1865,1865,1865,1865,0
20240105,155000,360770661,1865,1865,1865,1865,0
20240105,154900,360770661,1865,1865,1865,1865,0
20240105,154800,360770661,1865,1865,1865,1865,0
20240105,154700,360770661,1865,1865,1865,1865,0
20240105,154600,360770661,1865,1865,1865,1865,0
20240105,154500,360770661,1865,1865,1865,1865,0
20240105,154400,360770661,1865,1865,1865,1865,0
20240105,154300,360770661,1865,1865,1865,1865,0
20240105,154200,360770661,1865,1865,1865,1865,0
20240105,154100,360770661,1865,1865,1865,1865,0
20240105,154000,360770661,1865,1865,1865,1865,0
20240105,153900,360770661,1865,1865,1865,1865,0
20240105,153800,360770661,1865,1865,1865,1865,0
20240105,153700,360770661,1865,1865,1865,1865,0
20240105,153600,360770661,1865,1865,1865,1865,0
20240105,153500,360770661,1865,1865,1865,1865,0
20240105,153400,360770661,1865,1865,1865,1865,13974
20240105,153300,360770661,1865,1865,1865,1865,0
20240105,153200,360770661,1865,1865,1865,1865,0
20240105,153100,360770661,1865,1865,1865,1865,0
20240105,153000,360770661,1865,1865,1865,1865,13974
20240105,152900,334709151,1856,1856,1856,1856,0
20240105,152800,334709151,1856,1856,1856,1856,0
20240105,152700,334709151,1856,1856,1856,1856,0
20240105,152600,334709151,1856,1856,1856,1856,0
20240105,152500,334709151,1856,1856,1856,1856,0
20240105,152400,334709151,1856,1856,1856,1856,0
20240105,152300,334709151,1856,1856,1856,1856,0
20240105,152200,334709151,1856,1856,1856,1856,0
20240105,152100,334709151,1856,1856,1856,1856,0
20240105,152000,334709151,1856,1856,1856,1856,0
20240105,151900,334709151,1856,1850,1856,1849,1312
20240105,151800,332280070,1856,1855,1856,1850,776
20240105,151700,330840667,1855,1855,1855,1850,905
20240105,151600,329162041,1855,1855,1855,1850,684
20240105,151500,327893241,1855,1855,1855,1855,410
20240105,151400,327132691,1850,1855,1855,1850,114
20240105,151300,326921241,1855,1856,1856,1855,290
20240105,151200,326383051,1856,1858,1858,1856,290
20240105,151100,325844331,1858,1859,1859,1849,4250
20240105,151000,317979618,1859,1858,1859,1858,403
20240105,150900,317230714,1858,1858,1858,1858,287
20240105,150800,316697468,1857,1859,1859,1857,410
20240105,150700,315935398,1859,1858,1859,1858,811
20240105,150600,314428374,1858,1855,1858,1855,424
20240105,150500,313641527,1855,1855,1855,1855,250
20240105,150400,313177777,1855,1854,1856,1850,741
20240105,150300,311803066,1856,1854,1856,1850,509
20240105,150200,310859029,1853,1854,1854,1853,708
20240105,150100,309546685,1854,1857,1857,1854,1067
20240105,150000,307567657,1857,1857,1857,1857,390
20240105,145900,306843427,1857,1855,1857,1855,420
20240105,145800,306063887,1853,1855,1855,1853,360
20240105,145700,305396287,1854,1855,1855,1854,59
20240105,145600,305286851,1854,1855,1855,1854,222
20240105,145500,304875043,1855,1855,1855,1853,263
20240105,145400,304387182,1855,1856,1857,1854,537
20240105,145300,303390637,1856,1855,1857,1855,449
20240105,145200,302557541,1855,1855,1856,1855,508
20240105,145100,301615193,1855,1854,1855,1854,444
20240105,145000,300791617,1855,1855,1856,1855,500
20240105,144900,299864017,1855,1854,1855,1854,667
20240105,144800,298626838,1854,1853,1854,1853,386
20240105,144700,297911300,1854,1853,1854,1848,620
20240105,144600,296763612,1852,1852,1852,1852,190
20240105,144500,296411732,1852,1850,1852,1850,600
20240105,144400,295301042,1850,1851,1851,1850,501
20240105,144300,294373792,1850,1849,1850,1849,418
20240105,144200,293600510,1850,1850,1850,1850,44
20240105,144100,293519110,1850,1850,1852,1850,328
20240105,144000,292912271,1850,1848,1850,1848,424
20240105,143900,292128584,1848,1848,1848,1848,110
20240105,143800,291925304,1847,1847,1847,1847,20
20240105,143700,291888364,1847,1848,1848,1846,1036
20240105,143600,289975776,1848,1848,1848,1848,0
20240105,143500,289975776,1848,1848,1848,1848,4
20240105,143400,289968384,1853,1853,1853,1853,20
20240105,143300,289931324,1849,1850,1851,1848,7134
20240105,143200,276744630,1851,1850,1851,1850,20
20240105,143100,276707625,1850,1850,1850,1850,0
20240105,143000,276707625,1850,1849,1850,1849,302
20240105,142900,276149127,1849,1849,1850,1849,91
20240105,142800,275980828,1849,1848,1850,1848,73
20240105,142700,275845898,1849,1849,1849,1849,10
20240105,142600,275827408,1849,1850,1850,1849,875
20240105,142500,274209513,1853,1853,1853,1853,0
20240105,142400,274209513,1853,1853,1853,1853,0
20240105,142300,274209513,1853,1853,1853,1853,10
20240105,142200,274190983,1853,1853,1853,1853,1100
20240105,142100,272152683,1850,1850,1850,1850,50
20240105,142000,272060183,1853,1852,1853,1852,50
20240105,141900,271967534,1850,1850,1850,1850,1775
20240105,141800,268683784,1850,1850,1850,1850,0
20240105,141700,268683784,1850,1850,1850,1850,0
20240105,141600,268683784,1850,1850,1850,1850,25
20240105,141500,268637534,1855,1855,1855,1855,0
20240105,141400,268637534,1855,1855,1855,1855,200
20240105,141300,268266534,1855,1855,1855,1855,1
20240105,141200,268264679,1854,1854,1854,1854,1
20240105,141100,268262825,1853,1853,1853,1853,377
20240105,141000,267564244,1853,1851,1853,1851,53
20240105,140900,267466080,1849,1849,1849,1849,0
20240105,140800,267466080,1849,1849,1849,1849,0
20240105,140700,267466080,1849,1849,1849,1849,424
20240105,140600,266682104,1850,1850,1850,1850,1026
20240105,140500,264784004,1850,1850,1850,1850,54
20240105,140400,264684104,1850,1850,1850,1850,1
20240105,140300,264682254,1849,1849,1849,1849,100
20240105,140200,264497354,1848,1848,1848,1848,279
20240105,140100,263981762,1853,1849,1853,1849,8
20240105,140000,263966948,1847,1848,1848,1847,317
20240105,135900,263381388,1847,1849,1849,1847,2014
20240105,135800,259659605,1853,1849,1853,1849,468
20240105,135700,258794137,1849,1849,1849,1849,100
20240105,135600,258609237,1848,1848,1848,1848,685
20240105,135500,257343357,1848,1848,1848,1848,1
20240105,135400,257341509,1847,1849,1849,1847,1361
20240105,135300,254826206,1849,1849,1849,1849,1
20240105,135200,254824357,1850,1850,1850,1850,0
20240105,135100,254824357,1850,1850,1850,1849,1708
20240105,135000,251665436,1851,1854,1854,1851,2049
20240105,134900,247872069,1854,1854,1854,1854,4
20240105,134800,247864653,1855,1855,1855,1855,0
20240105,134700,247864653,1855,1855,1855,1855,1
20240105,134600,247862798,1852,1852,1852,1852,0
20240105,134500,247862798,1852,1852,1852,1852,0
20240105,134400,247862798,1852,1852,1852,1852,500
20240105,134300,246936798,1855,1855,1855,1855,0
20240105,134200,246936798,1855,1855,1855,1855,0
20240105,134100,246936798,1855,1855,1855,1855,0
20240105,134000,246936798,1855,1855,1855,1855,2
20240105,133900,246933088,1852,1852,1852,1852,918
20240105,133800,245232952,1856,1856,1856,1856,0
20240105,133700,245232952,1856,1856,1856,1856,0
20240105,133600,245232952,1856,1856,1856,1856,0
20240105,133500,245232952,1856,1856,1856,1856,4079
20240105,133400,237662328,1856,1856,1856,1856,0
20240105,133300,237662328,1856,1856,1856,1856,0
20240105,133200,237662328,1856,1856,1856,1856,0
20240105,133100,237662328,1856,1856,1856,1856,0
20240105,133000,237662328,1856,1856,1856,1856,0
20240105,132900,237662328,1856,1856,1856,1856,14
20240105,132800,237636344,1856,1856,1856,1856,100
20240105,132700,237450744,1859,1859,1859,1859,0
20240105,132600,237450744,1859,1859,1859,1859,0
20240105,132500,237450744,1859,1859,1859,1859,0
20240105,132400,237450744,1859,1852,1859,1845,734
20240105,132300,236093614,1865,1865,1865,1865,0
20240105,132200,236093614,1865,1849,1865,1849,420
20240105,132100,235314628,1847,1847,1847,1847,600
20240105,132000,234206428,1843,1843,1843,1843,0
20240105,131900,234206428,1843,1844,1844,1843,4477
20240105,131800,225955268,1844,1844,1844,1844,41
20240105,131700,225879664,1844,1843,1844,1843,110
20240105,131600,225676924,1843,1845,1845,1843,2428
20240105,131500,221198466,1845,1845,1845,1845,0
20240105,131400,221198466,1845,1845,1845,1845,0
20240105,131300,221198466,1845,1846,1846,1845,1342
20240105,131200,218721730,1846,1849,1849,1846,533
20240105,131100,217736574,1850,1850,1850,1850,22
20240105,131000,217695874,1850,1851,1851,1850,3410
20240105,130900,211387331,1850,1851,1851,1850,991
20240105,130800,209553978,1851,1851,1851,1851,1028
20240105,130700,207651150,1851,1855,1855,1851,364
20240105,130600,206977366,1856,1856,1856,1856,0
20240105,130500,206977366,1856,1850,1856,1850,615
20240105,130400,205837918,1850,1852,1852,1850,3027
20240105,130300,200233913,1856,1856,1856,1856,0
20240105,130200,200233913,1856,1854,1856,1854,306
20240105,130100,199666332,1854,1853,1854,1853,202
20240105,130000,199291825,1853,1853,1853,1853,1
20240105,125900,199289972,1853,1852,1853,1850,1627
20240105,125800,196278631,1854,1853,1854,1853,60
20240105,125700,196167392,1852,1851,1852,1851,724
20240105,125600,194826949,1851,1853,1853,1850,1742
20240105,125500,191601937,1854,1858,1858,1854,6746
20240105,125400,179078286,1858,1858,1858,1858,1000
20240105,125300,177220286,1859,1859,1859,1859,2178
20240105,125200,173171384,1860,1860,1860,1860,4
20240105,125100,173163944,1860,1861,1861,1860,1110
20240105,125000,171099329,1861,1861,1861,1861,89
20240105,124900,170933700,1861,1861,1861,1861,0
20240105,124800,170933700,1861,1861,1861,1861,0
20240105,124700,170933700,1861,1861,1861,1861,0
20240105,124600,170933700,1861,1861,1861,1861,336
20240105,124500,170308404,1863,1863,1863,1863,0
20240105,124400,170308404,1863,1863,1863,1863,0
20240105,124300,170308404,1863,1863,1863,1863,91
20240105,124200,170138871,1863,1863,1863,1863,210
20240105,124100,169747641,1865,1865,1865,1865,0
20240105,124000,169747641,1865,1865,1865,1865,0
20240105,123900,169747641,1865,1865,1865,1865,0
20240105,123800,169747641,1865,1865,1865,1865,0
20240105,123700,169747641,1865,1865,1865,1865,0
20240105,123600,169747641,1865,1865,1865,1865,0
20240105,123500,169747641,1865,1864,1865,1864,2
20240105,123400,169743912,1865,1865,1865,1865,0
20240105,123300,169743912,1865,1865,1865,1865,1
20240105,123200,169742047,1864,1864,1864,1864,200
20240105,123100,169369247,1863,1865,1865,1863,1185
20240105,123000,167160581,1865,1865,1865,1865,0
20240105,122900,167160581,1865,1865,1865,1865,10
20240105,122800,167141931,1871,1866,1871,1866,214
20240105,122700,166742509,1865,1865,1865,1865,0
20240105,122600,166742509,1865,1865,1865,1865,757
20240105,122500,165330704,1864,1864,1864,1864,46
20240105,122400,165244960,1864,1864,1864,1864,20
20240105,122300,165207680,1863,1863,1863,1863,151
20240105,122200,164926367,1863,1863,1863,1863,3
20240105,122100,164920778,1863,1863,1863,1863,0
20240105,122000,164920778,1863,1863,1863,1863,62
20240105,121900,164805272,1863,1863,1863,1863,7
20240105,121800,164792231,1863,1862,1863,1862,124
20240105,121700,164561238,1863,1863,1863,1862,168
20240105,121600,164248390,1863,1863,1863,1863,11
20240105,121500,164227897,1863,1863,1863,1863,123
20240105,121400,163998748,1861,1863,1863,1861,25
20240105,121300,163952220,1863,1863,1863,1863,113
20240105,121200,163741701,1863,1863,1863,1863,1
20240105,121100,163739838,1863,1863,1863,1863,15
20240105,121000,163711893,1861,1861,1861,1861,0
20240105,120900,163711893,1861,1861,1861,1861,0
20240105,120800,163711893,1861,1861,1861,1861,0
20240105,120700,163711893,1861,1861,1861,1861,0
20240105,120600,163711893,1861,1861,1861,1861,100
20240105,120500,163525793,1861,1861,1861,1861,2
20240105,120400,163522071,1861,1861,1861,1861,277
20240105,120300,163006574,1863,1863,1863,1863,0
20240105,120200,163006574,1863,1863,1863,1863,225
20240105,120100,162587399,1863,1863,1863,1863,0
20240105,120000,162587399,1863,1862,1863,1862,750
20240105,115900,161190152,1863,1863,1863,1863,5
20240105,115800,161180837,1863,1859,1863,1859,391
20240105,115700,160453208,1858,1858,1858,1858,13
20240105,115600,160429054,1862,1862,1862,1862,5
20240105,115500,160419744,1864,1864,1864,1864,1
20240105,115400,160417880,1856,1856,1856,1856,0
20240105,115300,160417880,1856,1869,1870,1856,12553
20240105,115200,137087146,1868,1868,1868,1868,1
20240105,115100,137085278,1867,1867,1867,1867,1
20240105,115000,137083411,1872,1872,1872,1872,0
20240105,114900,137083411,1872,1870,1872,1870,200
20240105,114800,136709039,1873,1870,1873,1870,103
20240105,114700,136516263,1871,1867,1871,1867,100
20240105,114600,136329358,1867,1867,1867,1867,1
20240105,114500,136327491,1867,1867,1867,1867,69
20240105,114400,136198668,1868,1864,1868,1864,203
20240105,114300,135819478,1867,1867,1867,1867,0
20240105,114200,135819478,1867,1867,1867,1867,0
20240105,114100,135819478,1867,1867,1867,1867,0
20240105,114000,135819478,1867,1867,1867,1867,1
20240105,113900,135817611,1868,1866,1868,1862,2060
20240105,113800,131975382,1866,1866,1866,1866,1103
20240105,113700,129917184,1868,1867,1868,1867,1000
20240105,113600,128049185,1868,1868,1868,1868,0
20240105,113500,128049185,1868,1868,1868,1868,0
20240105,113400,128049185,1868,1868,1868,1868,15
20240105,113300,128021165,1866,1866,1866,1866,0
20240105,113200,128021165,1866,1866,1866,1866,26
20240105,113100,127972649,1866,1866,1866,1866,15
20240105,113000,127944659,1866,1866,1866,1866,50
20240105,112900,127851359,1866,1866,1866,1866,61
20240105,112800,127737533,1866,1867,1867,1866,788
20240105,112700,126267002,1868,1868,1868,1868,0
20240105,112600,126267002,1868,1869,1869,1868,1123
20240105,112500,124169056,1869,1869,1869,1869,0
20240105,112400,124169056,1869,1869,1869,1869,0
20240105,112300,124169056,1869,1869,1869,1869,0
20240105,112200,124169056,1869,1869,1869,1869,429
20240105,112100,123367255,1869,1869,1869,1869,0
20240105,112000,123367255,1869,1869,1869,1869,0
20240105,111900,123367255,1869,1869,1869,1869,0
20240105,111800,123367255,1869,1870,1870,1869,1556
20240105,111700,120458362,1870,1870,1870,1870,0
20240105,111600,120458362,1870,1870,1870,1870,41
20240105,111500,120381692,1870,1870,1870,1870,0
20240105,111400,120381692,1870,1870,1870,1870,30
20240105,111300,120325592,1870,1871,1871,1870,166
20240105,111200,120015036,1871,1871,1871,1871,0
20240105,111100,120015036,1871,1871,1871,1871,0
20240105,111000,120015036,1871,1871,1871,1871,0
20240105,110900,120015036,1871,1871,1871,1871,2
20240105,110800,120011294,1870,1870,1870,1870,0
20240105,110700,120011294,1870,1869,1870,1869,148
20240105,110600,119734566,1869,1869,1869,1869,0
20240105,110500,119734566,1869,1868,1869,1868,637
20240105,110400,118544445,1869,1869,1869,1869,31
20240105,110300,118486506,1869,1869,1869,1869,626
20240105,110200,117316512,1869,1869,1869,1869,2
20240105,110100,117312774,1869,1871,1871,1869,1362
20240105,110000,114765242,1877,1877,1877,1877,0
20240105,105900,114765242,1877,1877,1877,1877,0
20240105,105800,114765242,1877,1877,1877,1877,0
20240105,105700,114765242,1877,1877,1877,1877,0
20240105,105600,114765242,1877,1877,1877,1877,500
20240105,105500,113826742,1878,1878,1878,1878,0
20240105,105400,113826742,1878,1878,1878,1878,150
20240105,105300,113545042,1878,1878,1878,1878,1
20240105,105200,113543164,1877,1875,1877,1875,450
20240105,105100,112698964,1868,1874,1874,1868,1304
20240105,105000,110260492,1876,1873,1876,1870,790
20240105,104900,108783093,1875,1875,1875,1875,0
20240105,104800,108783093,1875,1876,1876,1875,381
20240105,104700,108068689,1876,1876,1876,1876,0
20240105,104600,108068689,1876,1876,1876,1876,2
20240105,104500,108064937,1875,1875,1875,1875,0
20240105,104400,108064937,1875,1875,1875,1875,0
20240105,104300,108064937,1875,1875,1875,1875,311
20240105,104200,107481812,1875,1875,1875,1875,100
20240105,104100,107294312,1875,1875,1875,1875,0
20240105,104000,107294312,1875,1875,1875,1875,3439
20240105,103900,100846187,1875,1875,1875,1875,0
20240105,103800,100846187,1875,1875,1875,1875,0
20240105,103700,100846187,1875,1874,1875,1874,152
20240105,103600,100561192,1874,1871,1874,1871,66
20240105,103500,100437565,1871,1871,1871,1870,522
20240105,103400,99460904,1871,1871,1871,1870,10
20240105,103300,99442195,1872,1873,1873,1872,297
20240105,103200,98886011,1873,1874,1874,1873,2073
20240105,103100,95003273,1874,1874,1874,1874,0
20240105,103000,95003273,1874,1875,1875,1874,555
20240105,102900,93963079,1876,1876,1876,1876,0
20240105,102800,93963079,1876,1876,1876,1876,1
20240105,102700,93961203,1878,1878,1878,1877,322
20240105,102600,93356488,1879,1879,1879,1879,1
20240105,102500,93354609,1874,1874,1874,1874,4
20240105,102400,93347113,1874,1874,1874,1874,1
20240105,102300,93345239,1879,1879,1879,1879,131
20240105,102200,93099090,1879,1879,1879,1879,176
20240105,102100,92768386,1877,1877,1877,1877,150
20240105,102000,92486836,1877,1877,1877,1877,1
20240105,101900,92484959,1873,1872,1873,1872,89
20240105,101800,92318315,1872,1872,1872,1872,0
20240105,101700,92318315,1872,1872,1872,1872,1
20240105,101600,92316443,1871,1871,1871,1871,2
20240105,101500,92312701,1869,1869,1869,1869,74
20240105,101400,92174395,1869,1868,1869,1868,147
20240105,101300,91899773,1868,1868,1868,1868,141
20240105,101200,91636385,1867,1863,1867,1863,31
20240105,101100,91578535,1860,1866,1868,1860,4290
20240105,101000,83594410,1866,1868,1868,1866,1005
20240105,100900,81717080,1866,1866,1866,1866,0
20240105,100800,81717080,1866,1867,1867,1866,467
20240105,100700,80845558,1867,1868,1868,1867,105
20240105,100600,80649423,1867,1870,1870,1867,2409
20240105,100500,76148080,1870,1871,1871,1870,669
20240105,100400,74897035,1871,1870,1871,1870,3
20240105,100300,74891424,1873,1873,1873,1873,28
20240105,100200,74838980,1868,1873,1877,1868,2329
20240105,100100,70477930,1878,1879,1879,1873,104
20240105,100000,70282630,1873,1879,1879,1873,3
20240105,095900,70276999,1873,1879,1879,1873,11
20240105,095800,70256384,1884,1884,1884,1884,0
20240105,095700,70256384,1884,1874,1884,1874,501
20240105,095600,69313152,1873,1872,1873,1872,57
20240105,095500,69206418,1880,1879,1880,1873,1973
20240105,095400,65503960,1880,1880,1880,1880,12
20240105,095300,65481400,1883,1877,1883,1877,19
20240105,095200,65445656,1877,1877,1877,1875,23
20240105,095100,65402508,1883,1878,1883,1878,266
20240105,095000,64902045,1877,1873,1877,1872,16
20240105,094900,64872068,1873,1877,1877,1872,705
20240105,094800,63550916,1878,1883,1883,1878,2788
20240105,094700,58310346,1885,1884,1885,1884,7
20240105,094600,58297153,1884,1884,1884,1884,9
20240105,094500,58280197,1886,1885,1886,1885,539
20240105,094400,57264170,1885,1885,1885,1885,681
20240105,094300,55980485,1885,1884,1885,1883,1691
20240105,094200,52794333,1884,1882,1884,1881,58
20240105,094100,52685173,1881,1881,1885,1881,8
20240105,094000,52670109,1884,1883,1884,1882,1426
20240105,093900,49984296,1883,1883,1883,1883,50
20240105,093800,49890146,1882,1882,1882,1882,678
20240105,093700,48614150,1882,1881,1882,1880,475
20240105,093600,47720983,1881,1880,1881,1880,315
20240105,093500,47128627,1880,1879,1880,1879,500
20240105,093400,46188948,1878,1876,1878,1876,1046
20240105,093300,44226099,1876,1876,1876,1876,7
20240105,093200,44212967,1875,1875,1875,1874,327
20240105,093100,43599847,1875,1875,1875,1875,1
20240105,093000,43597972,1874,1874,1874,1874,25
20240105,092900,43551122,1874,1874,1874,1874,5
20240105,092800,43541752,1874,1874,1874,1874,20
20240105,092700,43504272,1874,1873,1874,1873,611
20240105,092600,42359446,1872,1872,1872,1872,1516
20240105,092500,39521494,1871,1869,1872,1869,541
20240105,092400,38509339,1868,1863,1868,1863,1318
20240105,092300,36048122,1865,1865,1866,1865,136
20240105,092200,35794361,1865,1865,1865,1864,3858
20240105,092100,28602838,1866,1866,1866,1866,0
20240105,092000,28602838,1866,1866,1867,1862,116
20240105,091900,28386528,1868,1862,1868,1862,551
20240105,091800,27360545,1862,1866,1868,1862,3968
20240105,091700,19971846,1868,1868,1868,1868,0
20240105,091600,19971846,1868,1867,1868,1867,251
20240105,091500,19503228,1859,1859,1859,1859,0
20240105,091400,19503228,1859,1869,1869,1859,595
20240105,091300,18396980,1868,1868,1868,1868,3
20240105,091200,18391376,1867,1860,1867,1860,899
20240105,091100,16719222,1859,1862,1862,1859,432
20240105,091000,15915201,1863,1863,1863,1863,299
20240105,090900,15358164,1863,1863,1867,1863,3141
20240105,090800,9497072,1866,1865,1866,1864,1733
20240105,090700,6265467,1865,1870,1870,1865,369
20240105,090600,5576762,1870,1869,1872,1869,174
20240105,090500,5251497,1869,1870,1870,1866,604
20240105,090400,4122242,1870,1869,1871,1864,129
20240105,090300,3881542,1868,1873,1873,1868,112
20240105,090200,3672210,1873,1869,1873,1868,53
20240105,090100,3573150,1871,1867,1874,1865,555
20240105,090000,2533509,1875,1856,1875,1856,1365