stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190900,9571881075,2440,2440,2440,2440,31522
20240105,190800,9571881075,2440,2440,2440,2440,0
20240105,190700,9571881075,2440,2440,2440,2440,0
20240105,190600,9571881075,2440,2440,2440,2440,0
20240105,190500,9571881075,2440,2440,2440,2440,0
20240105,190400,9571881075,2440,2440,2440,2440,0
20240105,190300,9571881075,2440,2440,2440,2440,0
20240105,190200,9571881075,2440,2440,2440,2440,0
20240105,190100,9571881075,2440,2440,2440,2440,0
20240105,190000,9571881075,2440,2440,2440,2440,0
20240105,185900,9571881075,2440,2440,2440,2440,0
20240105,185800,9571881075,2440,2440,2440,2440,0
20240105,185700,9571881075,2440,2440,2440,2440,0
20240105,185600,9571881075,2440,2440,2440,2440,0
20240105,185500,9571881075,2440,2440,2440,2440,0
20240105,185400,9571881075,2440,2440,2440,2440,0
20240105,185300,9571881075,2440,2440,2440,2440,0
20240105,185200,9571881075,2440,2440,2440,2440,0
20240105,185100,9571881075,2440,2440,2440,2440,0
20240105,185000,9571881075,2440,2440,2440,2440,0
20240105,184900,9571881075,2440,2440,2440,2440,0
20240105,184800,9571881075,2440,2440,2440,2440,0
20240105,184700,9571881075,2440,2440,2440,2440,0
20240105,184600,9571881075,2440,2440,2440,2440,0
20240105,184500,9571881075,2440,2440,2440,2440,0
20240105,184400,9571881075,2440,2440,2440,2440,0
20240105,184300,9571881075,2440,2440,2440,2440,0
20240105,184200,9571881075,2440,2440,2440,2440,0
20240105,184100,9571881075,2440,2440,2440,2440,0
20240105,184000,9571881075,2440,2440,2440,2440,0
20240105,183900,9571881075,2440,2440,2440,2440,31522
20240105,183800,9571881075,2440,2440,2440,2440,0
20240105,183700,9571881075,2440,2440,2440,2440,0
20240105,183600,9571881075,2440,2440,2440,2440,0
20240105,183500,9571881075,2440,2440,2440,2440,0
20240105,183400,9571881075,2440,2440,2440,2440,0
20240105,183300,9571881075,2440,2440,2440,2440,0
20240105,183200,9571881075,2440,2440,2440,2440,0
20240105,183100,9571881075,2440,2440,2440,2440,0
20240105,183000,9571881075,2440,2440,2440,2440,0
20240105,182900,9571881075,2440,2440,2440,2440,0
20240105,182800,9571881075,2440,2440,2440,2440,0
20240105,182700,9571881075,2440,2440,2440,2440,0
20240105,182600,9571881075,2440,2440,2440,2440,0
20240105,182500,9571881075,2440,2440,2440,2440,0
20240105,182400,9571881075,2440,2440,2440,2440,0
20240105,182300,9571881075,2440,2440,2440,2440,0
20240105,182200,9571881075,2440,2440,2440,2440,0
20240105,182100,9571881075,2440,2440,2440,2440,0
20240105,182000,9571881075,2440,2440,2440,2440,0
20240105,181900,9571881075,2440,2440,2440,2440,0
20240105,181800,9571881075,2440,2440,2440,2440,0
20240105,181700,9571881075,2440,2440,2440,2440,0
20240105,181600,9571881075,2440,2440,2440,2440,0
20240105,181500,9571881075,2440,2440,2440,2440,0
20240105,181400,9571881075,2440,2440,2440,2440,0
20240105,181300,9571881075,2440,2440,2440,2440,0
20240105,181200,9571881075,2440,2440,2440,2440,0
20240105,181100,9571881075,2440,2440,2440,2440,0
20240105,181000,9571881075,2440,2440,2440,2440,0
20240105,180900,9571881075,2440,2440,2440,2440,31522
20240105,180800,9571881075,2440,2440,2440,2440,0
20240105,180700,9571881075,2440,2440,2440,2440,0
20240105,180600,9571881075,2440,2440,2440,2440,0
20240105,180500,9571881075,2440,2440,2440,2440,0
20240105,180400,9571881075,2440,2440,2440,2440,0
20240105,180300,9571881075,2440,2440,2440,2440,0
20240105,180200,9571881075,2440,2440,2440,2440,0
20240105,180100,9571881075,2440,2440,2440,2440,0
20240105,180000,9571881075,2440,2440,2440,2440,0
20240105,175900,9571881075,2440,2440,2440,2440,0
20240105,175800,9571881075,2440,2440,2440,2440,0
20240105,175700,9571881075,2440,2440,2440,2440,0
20240105,175600,9571881075,2440,2440,2440,2440,0
20240105,175500,9571881075,2440,2440,2440,2440,0
20240105,175400,9571881075,2440,2440,2440,2440,0
20240105,175300,9571881075,2440,2440,2440,2440,0
20240105,175200,9571881075,2440,2440,2440,2440,0
20240105,175100,9571881075,2440,2440,2440,2440,0
20240105,175000,9571881075,2440,2440,2440,2440,0
20240105,174900,9571881075,2440,2440,2440,2440,0
20240105,174800,9571881075,2440,2440,2440,2440,0
20240105,174700,9571881075,2440,2440,2440,2440,0
20240105,174600,9571881075,2440,2440,2440,2440,0
20240105,174500,9571881075,2440,2440,2440,2440,0
20240105,174400,9571881075,2440,2440,2440,2440,0
20240105,174300,9571881075,2440,2440,2440,2440,0
20240105,174200,9571881075,2440,2440,2440,2440,0
20240105,174100,9571881075,2440,2440,2440,2440,0
20240105,174000,9571881075,2440,2440,2440,2440,0
20240105,173900,9571881075,2440,2440,2440,2440,31522
20240105,173800,9571881075,2440,2440,2440,2440,0
20240105,173700,9571881075,2440,2440,2440,2440,0
20240105,173600,9571881075,2440,2440,2440,2440,0
20240105,173500,9571881075,2440,2440,2440,2440,0
20240105,173400,9571881075,2440,2440,2440,2440,0
20240105,173300,9571881075,2440,2440,2440,2440,0
20240105,173200,9571881075,2440,2440,2440,2440,0
20240105,173100,9571881075,2440,2440,2440,2440,0
20240105,173000,9571881075,2440,2440,2440,2440,0
20240105,172900,9571881075,2440,2440,2440,2440,0
20240105,172800,9571881075,2440,2440,2440,2440,0
20240105,172700,9571881075,2440,2440,2440,2440,0
20240105,172600,9571881075,2440,2440,2440,2440,0
20240105,172500,9571881075,2440,2440,2440,2440,0
20240105,172400,9571881075,2440,2440,2440,2440,0
20240105,172300,9571881075,2440,2440,2440,2440,0
20240105,172200,9571881075,2440,2440,2440,2440,0
20240105,172100,9571881075,2440,2440,2440,2440,0
20240105,172000,9571881075,2440,2440,2440,2440,0
20240105,171900,9571881075,2440,2440,2440,2440,0
20240105,171800,9571881075,2440,2440,2440,2440,0
20240105,171700,9571881075,2440,2440,2440,2440,0
20240105,171600,9571881075,2440,2440,2440,2440,0
20240105,171500,9571881075,2440,2440,2440,2440,0
20240105,171400,9571881075,2440,2440,2440,2440,0
20240105,171300,9571881075,2440,2440,2440,2440,0
20240105,171200,9571881075,2440,2440,2440,2440,0
20240105,171100,9571881075,2440,2440,2440,2440,0
20240105,171000,9571881075,2440,2440,2440,2440,0
20240105,170900,9571881075,2440,2440,2440,2440,31522
20240105,170800,9571881075,2440,2440,2440,2440,0
20240105,170700,9571881075,2440,2440,2440,2440,0
20240105,170600,9571881075,2440,2440,2440,2440,0
20240105,170500,9571881075,2440,2440,2440,2440,0
20240105,170400,9571881075,2440,2440,2440,2440,0
20240105,170300,9571881075,2440,2440,2440,2440,0
20240105,170200,9571881075,2440,2440,2440,2440,0
20240105,170100,9571881075,2440,2440,2440,2440,0
20240105,170000,9571881075,2440,2440,2440,2440,0
20240105,165900,9571881075,2440,2440,2440,2440,0
20240105,165800,9571881075,2440,2440,2440,2440,0
20240105,165700,9571881075,2440,2440,2440,2440,0
20240105,165600,9571881075,2440,2440,2440,2440,0
20240105,165500,9571881075,2440,2440,2440,2440,0
20240105,165400,9571881075,2440,2440,2440,2440,0
20240105,165300,9571881075,2440,2440,2440,2440,0
20240105,165200,9571881075,2440,2440,2440,2440,0
20240105,165100,9571881075,2440,2440,2440,2440,0
20240105,165000,9571881075,2440,2440,2440,2440,0
20240105,164900,9571881075,2440,2440,2440,2440,0
20240105,164800,9571881075,2440,2440,2440,2440,0
20240105,164700,9571881075,2440,2440,2440,2440,0
20240105,164600,9571881075,2440,2440,2440,2440,0
20240105,164500,9571881075,2440,2440,2440,2440,0
20240105,164400,9571881075,2440,2440,2440,2440,0
20240105,164300,9571881075,2440,2440,2440,2440,0
20240105,164200,9571881075,2440,2440,2440,2440,0
20240105,164100,9571881075,2440,2440,2440,2440,0
20240105,164000,9571881075,2440,2440,2440,2440,0
20240105,163900,9571881075,2440,2440,2440,2440,31522
20240105,163800,9571881075,2440,2440,2440,2440,0
20240105,163700,9571881075,2440,2440,2440,2440,0
20240105,163600,9571881075,2440,2440,2440,2440,0
20240105,163500,9571881075,2440,2440,2440,2440,0
20240105,163400,9571881075,2440,2440,2440,2440,0
20240105,163300,9571881075,2440,2440,2440,2440,0
20240105,163200,9571881075,2440,2440,2440,2440,0
20240105,163100,9571881075,2440,2440,2440,2440,0
20240105,163000,9571881075,2440,2440,2440,2440,0
20240105,162900,9571881075,2440,2440,2440,2440,0
20240105,162800,9571881075,2440,2440,2440,2440,0
20240105,162700,9571881075,2440,2440,2440,2440,0
20240105,162600,9571881075,2440,2440,2440,2440,0
20240105,162500,9571881075,2440,2440,2440,2440,0
20240105,162400,9571881075,2440,2440,2440,2440,0
20240105,162300,9571881075,2440,2440,2440,2440,0
20240105,162200,9571881075,2440,2440,2440,2440,0
20240105,162100,9571881075,2440,2440,2440,2440,0
20240105,162000,9571881075,2440,2440,2440,2440,0
20240105,161900,9571881075,2440,2440,2440,2440,0
20240105,161800,9571881075,2440,2440,2440,2440,0
20240105,161700,9571881075,2440,2440,2440,2440,0
20240105,161600,9571881075,2440,2440,2440,2440,0
20240105,161500,9571881075,2440,2440,2440,2440,0
20240105,161400,9571881075,2440,2440,2440,2440,0
20240105,161300,9571881075,2440,2440,2440,2440,0
20240105,161200,9571881075,2440,2440,2440,2440,0
20240105,161100,9571881075,2440,2440,2440,2440,0
20240105,161000,9571881075,2440,2440,2440,2440,0
20240105,160900,9571881075,2440,2440,2440,2440,31522
20240105,160800,9571881075,2440,2440,2440,2440,0
20240105,160700,9571881075,2440,2440,2440,2440,0
20240105,160600,9571881075,2440,2440,2440,2440,0
20240105,160500,9571881075,2440,2440,2440,2440,0
20240105,160400,9571881075,2440,2440,2440,2440,0
20240105,160300,9571881075,2440,2440,2440,2440,0
20240105,160200,9571881075,2440,2440,2440,2440,0
20240105,160100,9571881075,2440,2440,2440,2440,0
20240105,160000,9571881075,2440,2440,2440,2440,0
20240105,155900,9571881075,2440,2440,2440,2440,0
20240105,155800,9571881075,2440,2440,2440,2440,0
20240105,155700,9571881075,2440,2440,2440,2440,0
20240105,155600,9571881075,2440,2440,2440,2440,0
20240105,155500,9571881075,2440,2440,2440,2440,0
20240105,155400,9571881075,2440,2440,2440,2440,0
20240105,155300,9571881075,2440,2440,2440,2440,0
20240105,155200,9571881075,2440,2440,2440,2440,0
20240105,155100,9571881075,2440,2440,2440,2440,0
20240105,155000,9571881075,2440,2440,2440,2440,0
20240105,154900,9571881075,2440,2440,2440,2440,0
20240105,154800,9571881075,2440,2440,2440,2440,0
20240105,154700,9571881075,2440,2440,2440,2440,0
20240105,154600,9571881075,2440,2440,2440,2440,0
20240105,154500,9571881075,2440,2440,2440,2440,0
20240105,154400,9571881075,2440,2440,2440,2440,0
20240105,154300,9571881075,2440,2440,2440,2440,0
20240105,154200,9571881075,2440,2440,2440,2440,0
20240105,154100,9571881075,2440,2440,2440,2440,0
20240105,154000,9571881075,2440,2440,2440,2440,0
20240105,153900,9571881075,2440,2440,2440,2440,31522
20240105,153800,9571881075,2440,2440,2440,2440,0
20240105,153700,9571881075,2440,2440,2440,2440,0
20240105,153600,9571881075,2440,2440,2440,2440,0
20240105,153500,9571881075,2440,2440,2440,2440,0
20240105,153400,9571881075,2440,2440,2440,2440,0
20240105,153300,9571881075,2440,2440,2440,2440,0
20240105,153200,9571881075,2440,2440,2440,2440,0
20240105,153100,9571881075,2440,2440,2440,2440,0
20240105,153000,9571881075,2440,2440,2440,2440,31522
20240105,152900,9494967395,2435,2435,2435,2435,0
20240105,152800,9494967395,2435,2435,2435,2435,0
20240105,152700,9494967395,2435,2435,2435,2435,0
20240105,152600,9494967395,2435,2435,2435,2435,0
20240105,152500,9494967395,2435,2435,2435,2435,0
20240105,152400,9494967395,2435,2435,2435,2435,0
20240105,152300,9494967395,2435,2435,2435,2435,0
20240105,152200,9494967395,2435,2435,2435,2435,0
20240105,152100,9494967395,2435,2435,2435,2435,0
20240105,152000,9494967395,2435,2435,2435,2435,0
20240105,151900,9494967395,2435,2435,2440,2435,12329
20240105,151800,9464894980,2430,2435,2440,2430,5617
20240105,151700,9451218755,2435,2430,2440,2430,6546
20240105,151600,9435279765,2430,2420,2430,2420,9929
20240105,151500,9411214860,2420,2415,2420,2415,2273
20240105,151400,9405714915,2415,2415,2415,2415,1253
20240105,151300,9402688920,2415,2420,2420,2415,408
20240105,151200,9401702350,2420,2420,2420,2415,1845
20240105,151100,9397242455,2420,2420,2420,2415,2288
20240105,151000,9391705645,2420,2420,2420,2420,4965
20240105,150900,9379690345,2420,2415,2420,2415,8038
20240105,150800,9360248755,2415,2410,2415,2410,5323
20240105,150700,9347409335,2415,2420,2420,2415,304
20240105,150600,9346674655,2410,2415,2415,2410,3821
20240105,150500,9337464545,2405,2410,2410,2405,704
20240105,150400,9335768405,2410,2415,2420,2410,13302
20240105,150300,9303704225,2415,2415,2415,2410,6677
20240105,150200,9287579565,2420,2420,2420,2415,1871
20240105,150100,9283057850,2420,2420,2420,2420,3681
20240105,150000,9274149830,2415,2420,2420,2415,8910
20240105,145900,9252603925,2420,2420,2425,2420,3437
20240105,145800,9244281385,2420,2425,2425,2420,485
20240105,145700,9243105935,2425,2425,2430,2425,2146
20240105,145600,9237901875,2425,2425,2425,2420,1000
20240105,145500,9235477875,2420,2420,2420,2420,20
20240105,145400,9235429475,2420,2420,2425,2420,2664
20240105,145300,9228970475,2425,2415,2425,2415,1291
20240105,145200,9225842660,2415,2420,2420,2415,5453
20240105,145100,9212651960,2420,2425,2430,2415,5215
20240105,145000,9200009690,2430,2420,2435,2410,21173
20240105,144900,9148885325,2415,2415,2420,2415,690
20240105,144800,9147216475,2415,2410,2415,2410,2135
20240105,144700,9142061815,2405,2410,2410,2405,1039
20240105,144600,9139559325,2405,2410,2410,2405,5075
20240105,144500,9127332690,2410,2415,2415,2405,224
20240105,144400,9126792645,2410,2410,2410,2410,730
20240105,144300,9125033345,2405,2410,2410,2400,8077
20240105,144200,9105613620,2410,2410,2410,2405,3793
20240105,144100,9096483590,2410,2405,2410,2405,3163
20240105,144000,9088867160,2405,2405,2415,2405,2953
20240105,143900,9081756315,2415,2410,2415,2405,18903
20240105,143800,9036257825,2405,2405,2410,2405,2979
20240105,143700,9029081365,2405,2410,2420,2405,3454
20240105,143600,9020767055,2410,2420,2420,2410,23713
20240105,143500,8963569215,2420,2420,2420,2420,5829
20240105,143400,8949463035,2420,2420,2425,2420,700
20240105,143300,8947766035,2415,2415,2425,2415,4878
20240105,143200,8935976750,2420,2415,2420,2410,7696
20240105,143100,8917422075,2410,2420,2420,2410,15183
20240105,143000,8880805630,2420,2425,2425,2420,7323
20240105,142900,8863074900,2425,2425,2430,2425,4429
20240105,142800,8852332250,2425,2425,2430,2425,3062
20240105,142700,8844904900,2425,2420,2425,2415,2778
20240105,142600,8838179105,2420,2420,2425,2415,4179
20240105,142500,8828082180,2420,2415,2425,2415,5483
20240105,142400,8814837100,2415,2415,2435,2410,9016
20240105,142300,8793034860,2410,2430,2435,2405,55567
20240105,142200,8658771525,2435,2440,2440,2435,4930
20240105,142100,8646762405,2440,2435,2440,2430,9885
20240105,142000,8622687170,2430,2435,2440,2430,6808
20240105,141900,8606112315,2440,2445,2450,2440,5197
20240105,141800,8593421480,2440,2445,2450,2440,6918
20240105,141700,8576485885,2440,2445,2445,2440,10350
20240105,141600,8551182785,2450,2450,2450,2445,174
20240105,141500,8550756605,2445,2445,2450,2445,4469
20240105,141400,8539829750,2445,2455,2455,2445,20365
20240105,141300,8489986275,2450,2450,2455,2450,6798
20240105,141200,8473330895,2450,2445,2450,2445,4618
20240105,141100,8462019645,2445,2440,2445,2435,1969
20240105,141000,8457213200,2445,2440,2450,2435,11029
20240105,140900,8430226475,2445,2445,2445,2445,2013
20240105,140800,8425304690,2445,2440,2445,2440,5202
20240105,140700,8412588210,2440,2435,2440,2430,4721
20240105,140600,8401088945,2440,2440,2445,2435,4706
20240105,140500,8389618240,2445,2440,2445,2435,401
20240105,140400,8388638790,2440,2435,2440,2435,5675
20240105,140300,8374813945,2435,2440,2440,2435,4856
20240105,140200,8362987510,2435,2445,2445,2435,10304
20240105,140100,8337842535,2445,2440,2445,2440,2699
20240105,140000,8331254720,2440,2430,2440,2430,1787
20240105,135900,8326901160,2435,2430,2435,2430,1233
20240105,135800,8323901370,2435,2435,2445,2430,24413
20240105,135700,8264465075,2435,2450,2450,2430,10861
20240105,135600,8237989960,2450,2435,2450,2430,22288
20240105,135500,8183603725,2440,2445,2450,2440,17201
20240105,135400,8141587910,2445,2440,2445,2440,9795
20240105,135300,8117669890,2445,2440,2445,2435,6089
20240105,135200,8102800855,2435,2430,2440,2430,12687
20240105,135100,8071931575,2430,2440,2450,2430,11792
20240105,135000,8043218780,2440,2460,2465,2440,29460
20240105,134900,7970965450,2460,2465,2470,2455,21836
20240105,134800,7917184500,2465,2455,2465,2450,14550
20240105,134700,7881405215,2455,2455,2460,2450,17094
20240105,134600,7839444245,2460,2455,2460,2450,9914
20240105,134500,7815056335,2450,2465,2465,2450,12747
20240105,134400,7783746380,2455,2460,2475,2450,31467
20240105,134300,7706234995,2460,2470,2470,2460,22416
20240105,134200,7650968675,2470,2460,2480,2460,33926
20240105,134100,7567265390,2465,2460,2485,2460,43998
20240105,134000,7458461060,2460,2440,2460,2435,22741
20240105,133900,7402875590,2440,2435,2445,2430,7251
20240105,133800,7385233480,2435,2450,2455,2430,18311
20240105,133700,7340524065,2450,2430,2465,2430,11857
20240105,133600,7311492730,2430,2460,2460,2430,28021
20240105,133500,7242899905,2460,2475,2475,2455,36104
20240105,133400,7153853330,2470,2465,2485,2460,65258
20240105,133300,6992572540,2465,2455,2465,2435,31468
20240105,133200,6915344480,2455,2450,2465,2440,23294
20240105,133100,6858166325,2450,2435,2470,2435,55104
20240105,133000,6722957460,2430,2425,2430,2420,12618
20240105,132900,6692317155,2430,2420,2430,2405,77646
20240105,132800,6504841535,2420,2430,2435,2415,48003
20240105,132700,6388578710,2430,2440,2445,2425,19617
20240105,132600,6340865200,2450,2460,2465,2440,60669
20240105,132500,6192313290,2460,2475,2480,2460,35530
20240105,132400,6104622180,2475,2465,2485,2455,19176
20240105,132300,6057312225,2470,2455,2500,2450,37103
20240105,132200,5965141555,2460,2490,2490,2450,54717
20240105,132100,5830021720,2480,2520,2525,2480,146185
20240105,132000,5464925550,2520,2485,2525,2480,147300
20240105,131900,5096218960,2485,2500,2500,2480,94813
20240105,131800,4860040785,2500,2465,2510,2460,142583
20240105,131700,4505406550,2465,2460,2480,2455,52155
20240105,131600,4376745505,2460,2455,2465,2445,51432
20240105,131500,4250653825,2455,2480,2495,2455,65980
20240105,131400,4087428425,2490,2465,2490,2460,93718
20240105,131300,3855333800,2460,2455,2480,2450,106279
20240105,131200,3593029350,2455,2450,2470,2440,65805
20240105,131100,3431480550,2450,2445,2480,2435,79106
20240105,131000,3237045880,2440,2435,2440,2420,24880
20240105,130900,3176484725,2435,2415,2450,2415,43242
20240105,130800,3071115600,2420,2425,2435,2415,17906
20240105,130700,3027646420,2430,2425,2445,2420,40604
20240105,130600,2928881515,2420,2410,2435,2400,23284
20240105,130500,2872667580,2410,2405,2410,2390,20344
20240105,130400,2823835450,2405,2410,2410,2395,11712
20240105,130300,2795705875,2410,2385,2410,2380,14501
20240105,130200,2760980705,2390,2385,2395,2380,14988
20240105,130100,2725263760,2385,2395,2395,2370,38812
20240105,130000,2633023565,2395,2390,2415,2385,24629
20240105,125900,2573884775,2390,2400,2410,2390,32956
20240105,125800,2494930845,2400,2405,2415,2395,38628
20240105,125700,2402074845,2400,2450,2460,2400,65805
20240105,125600,2242844625,2435,2445,2470,2425,128016
20240105,125500,1929261850,2440,2470,2495,2430,121584
20240105,125400,1630873015,2450,2470,2520,2450,208310
20240105,125300,1112239790,2475,2370,2530,2370,279546
20240105,125200,421792730,2370,2360,2370,2360,1729
20240105,125100,417707000,2365,2365,2365,2365,1000
20240105,125000,415342000,2365,2365,2365,2365,0
20240105,124900,415342000,2365,2365,2365,2365,0
20240105,124800,415342000,2365,2365,2365,2365,0
20240105,124700,415342000,2365,2365,2365,2365,0
20240105,124600,415342000,2365,2365,2365,2365,0
20240105,124500,415342000,2365,2365,2365,2365,0
20240105,124400,415342000,2365,2365,2365,2365,338
20240105,124300,414542630,2360,2360,2360,2360,0
20240105,124200,414542630,2360,2360,2360,2360,0
20240105,124100,414542630,2360,2360,2360,2360,0
20240105,124000,414542630,2360,2360,2360,2360,641
20240105,123900,413029870,2360,2360,2360,2360,0
20240105,123800,413029870,2360,2360,2360,2360,0
20240105,123700,413029870,2360,2360,2360,2360,294
20240105,123600,412336030,2365,2365,2365,2365,10
20240105,123500,412312380,2365,2365,2365,2365,110
20240105,123400,412052230,2365,2365,2365,2365,4
20240105,123300,412042770,2365,2365,2365,2365,0
20240105,123200,412042770,2365,2365,2365,2365,100
20240105,123100,411806270,2365,2365,2365,2365,100
20240105,123000,411569770,2365,2360,2365,2360,51
20240105,122900,411449405,2360,2360,2360,2360,55
20240105,122800,411319605,2360,2360,2360,2360,50
20240105,122700,411201605,2360,2360,2360,2360,50
20240105,122600,411083605,2365,2360,2365,2360,600
20240105,122500,409665105,2360,2360,2360,2360,0
20240105,122400,409665105,2360,2360,2360,2360,782
20240105,122300,407819585,2360,2360,2360,2360,100
20240105,122200,407583585,2360,2360,2360,2360,0
20240105,122100,407583585,2360,2365,2365,2360,130
20240105,122000,407276735,2370,2370,2370,2370,35
20240105,121900,407193785,2370,2370,2370,2370,1
20240105,121800,407191415,2365,2365,2365,2365,440
20240105,121700,406150815,2365,2365,2365,2365,11
20240105,121600,406124800,2365,2365,2365,2365,9
20240105,121500,406103515,2365,2365,2365,2365,1
20240105,121400,406101150,2365,2365,2365,2365,2
20240105,121300,406096420,2365,2365,2365,2365,0
20240105,121200,406096420,2365,2365,2365,2365,555
20240105,121100,404783845,2365,2365,2365,2365,0
20240105,121000,404783845,2365,2365,2365,2365,0
20240105,120900,404783845,2365,2365,2365,2365,9
20240105,120800,404762560,2365,2365,2365,2365,0
20240105,120700,404762560,2365,2365,2365,2365,0
20240105,120600,404762560,2365,2365,2365,2365,101
20240105,120500,404523695,2365,2365,2365,2365,57
20240105,120400,404388890,2365,2365,2365,2365,0
20240105,120300,404388890,2365,2365,2365,2365,0
20240105,120200,404388890,2365,2365,2365,2365,145
20240105,120100,404045965,2365,2365,2365,2365,0
20240105,120000,404045965,2365,2365,2365,2365,0
20240105,115900,404045965,2365,2365,2365,2365,680
20240105,115800,402437765,2365,2365,2365,2365,462
20240105,115700,401345135,2365,2365,2365,2365,338
20240105,115600,400545765,2365,2365,2365,2365,0
20240105,115500,400545765,2365,2365,2365,2365,0
20240105,115400,400545765,2365,2365,2365,2365,0
20240105,115300,400545765,2365,2365,2365,2365,0
20240105,115200,400545765,2365,2365,2365,2365,677
20240105,115100,398944660,2360,2360,2360,2360,0
20240105,115000,398944660,2360,2360,2365,2360,1301
20240105,114900,395874290,2360,2360,2360,2360,0
20240105,114800,395874290,2360,2360,2360,2360,0
20240105,114700,395874290,2360,2360,2360,2360,0
20240105,114600,395874290,2360,2360,2360,2360,0
20240105,114500,395874290,2360,2360,2360,2360,786
20240105,114400,394019330,2360,2355,2360,2355,54
20240105,114300,393892050,2355,2355,2355,2355,1100
20240105,114200,391301550,2355,2355,2355,2355,1907
20240105,114100,386810565,2360,2360,2360,2360,1202
20240105,114000,383973845,2360,2360,2360,2360,0
20240105,113900,383973845,2360,2360,2360,2360,500
20240105,113800,382793845,2365,2365,2365,2365,3
20240105,113700,382786750,2365,2365,2365,2365,0
20240105,113600,382786750,2365,2365,2365,2365,0
20240105,113500,382786750,2365,2365,2365,2365,1
20240105,113400,382784385,2360,2360,2360,2360,0
20240105,113300,382784385,2360,2360,2360,2360,3051
20240105,113200,375584025,2360,2360,2360,2360,250
20240105,113100,374994025,2360,2360,2360,2360,0
20240105,113000,374994025,2360,2360,2360,2360,115
20240105,112900,374722625,2365,2365,2365,2360,3676
20240105,112800,366028900,2365,2365,2365,2365,101
20240105,112700,365790035,2375,2370,2375,2370,107
20240105,112600,365536410,2370,2370,2370,2370,50
20240105,112500,365417910,2370,2370,2370,2370,515
20240105,112400,364197360,2370,2375,2375,2370,1001
20240105,112300,361824985,2365,2370,2370,2365,4694
20240105,112200,350700210,2375,2375,2375,2375,0
20240105,112100,350700210,2375,2375,2375,2375,0
20240105,112000,350700210,2375,2375,2375,2375,50
20240105,111900,350581460,2370,2370,2370,2370,0
20240105,111800,350581460,2370,2370,2370,2370,0
20240105,111700,350581460,2370,2370,2370,2370,807
20240105,111600,348668870,2370,2370,2370,2370,218
20240105,111500,348152210,2370,2375,2375,2370,389
20240105,111400,347230215,2375,2375,2375,2375,2
20240105,111300,347225465,2375,2375,2375,2375,0
20240105,111200,347225465,2375,2375,2375,2375,200
20240105,111100,346750465,2370,2365,2370,2365,700
20240105,111000,345092465,2370,2370,2370,2370,0
20240105,110900,345092465,2370,2375,2375,2370,1046
20240105,110800,342613430,2375,2375,2375,2375,0
20240105,110700,342613430,2375,2375,2375,2375,0
20240105,110600,342613430,2375,2375,2375,2375,421
20240105,110500,341613555,2375,2375,2375,2370,2035
20240105,110400,336780595,2375,2375,2375,2375,1
20240105,110300,336778220,2375,2380,2380,2365,2787
20240105,110200,330173760,2380,2380,2380,2375,42
20240105,110100,330073880,2375,2375,2380,2370,2587
20240105,110000,323932185,2375,2370,2375,2370,619
20240105,105900,322465055,2370,2370,2370,2370,149
20240105,105800,322111925,2370,2370,2370,2370,595
20240105,105700,320701775,2365,2365,2365,2365,208
20240105,105600,320209855,2365,2365,2365,2365,50
20240105,105500,320091605,2370,2370,2370,2370,291
20240105,105400,319401935,2375,2375,2375,2375,500
20240105,105300,318214435,2375,2370,2375,2370,1361
20240105,105200,314985400,2370,2365,2370,2365,1020
20240105,105100,312568100,2365,2365,2365,2365,0
20240105,105000,312568100,2365,2365,2365,2365,0
20240105,104900,312568100,2365,2365,2365,2365,187
20240105,104800,312125845,2365,2365,2370,2365,2232
20240105,104700,306847145,2365,2365,2370,2365,1697
20240105,104600,302833735,2365,2365,2365,2365,1
20240105,104500,302831370,2360,2360,2360,2360,0
20240105,104400,302831370,2360,2360,2360,2360,1000
20240105,104300,300471370,2360,2360,2360,2360,0
20240105,104200,300471370,2360,2360,2360,2360,50
20240105,104100,300353370,2365,2365,2365,2365,0
20240105,104000,300353370,2365,2365,2365,2365,0
20240105,103900,300353370,2365,2365,2365,2365,0
20240105,103800,300353370,2365,2365,2365,2365,0
20240105,103700,300353370,2365,2365,2365,2365,0
20240105,103600,300353370,2365,2360,2365,2360,1292
20240105,103500,297300235,2360,2360,2360,2360,257
20240105,103400,296693715,2360,2360,2365,2360,353
20240105,103300,295860620,2360,2360,2360,2360,147
20240105,103200,295513700,2365,2365,2365,2365,60
20240105,103100,295371800,2365,2365,2365,2365,106
20240105,103000,295121110,2365,2365,2365,2365,885
20240105,102900,293028085,2360,2360,2360,2360,2560
20240105,102800,286986485,2360,2360,2360,2360,1
20240105,102700,286984125,2360,2360,2360,2360,5
20240105,102600,286972325,2360,2365,2365,2360,1392
20240105,102500,283680495,2365,2365,2365,2365,0
20240105,102400,283680495,2365,2370,2370,2365,411
20240105,102300,282707425,2370,2370,2370,2370,3
20240105,102200,282700315,2365,2365,2365,2365,0
20240105,102100,282700315,2365,2365,2370,2365,301
20240105,102000,281988445,2365,2360,2365,2360,2189
20240105,101900,276816775,2365,2365,2365,2365,5
20240105,101800,276804950,2365,2360,2365,2360,80
20240105,101700,276616100,2360,2360,2360,2360,0
20240105,101600,276616100,2360,2370,2370,2360,1852
20240105,101500,272236065,2370,2370,2370,2370,1888
20240105,101400,267761505,2370,2370,2370,2370,1200
20240105,101300,264917505,2365,2365,2365,2365,10
20240105,101200,264893855,2365,2365,2365,2365,585
20240105,101100,263510330,2365,2365,2365,2365,664
20240105,101000,261939970,2365,2370,2370,2365,38
20240105,100900,261850095,2360,2365,2370,2360,1395
20240105,100800,258550865,2365,2360,2365,2360,1100
20240105,100700,255953190,2360,2360,2360,2360,21
20240105,100600,255903630,2360,2355,2360,2355,1611
20240105,100500,252108975,2360,2360,2360,2360,231
20240105,100400,251563815,2360,2365,2365,2360,110
20240105,100300,251304165,2365,2365,2365,2365,30
20240105,100200,251233215,2365,2360,2365,2360,22
20240105,100100,251181285,2360,2365,2365,2360,628
20240105,100000,249698065,2360,2360,2360,2360,457
20240105,095900,248619545,2360,2360,2360,2360,0
20240105,095800,248619545,2360,2360,2360,2360,300
20240105,095700,247911545,2360,2360,2360,2360,196
20240105,095600,247448985,2355,2355,2355,2355,675
20240105,095500,245859360,2360,2350,2360,2350,942
20240105,095400,243636260,2350,2355,2355,2350,5121
20240105,095300,231594200,2355,2355,2355,2355,859
20240105,095200,229571255,2355,2355,2355,2355,0
20240105,095100,229571255,2355,2350,2355,2350,810
20240105,095000,227666255,2350,2350,2350,2345,27
20240105,094900,227602905,2345,2350,2350,2345,101
20240105,094800,227365560,2355,2350,2355,2350,1032
20240105,094700,224940355,2350,2350,2350,2345,3519
20240105,094600,216675705,2345,2345,2345,2345,0
20240105,094500,216675705,2345,2345,2345,2345,100
20240105,094400,216441205,2350,2345,2350,2345,51
20240105,094300,216321605,2345,2345,2345,2345,2201
20240105,094200,211160260,2340,2345,2345,2340,1013
20240105,094100,208789835,2345,2345,2345,2345,269
20240105,094000,208159030,2350,2350,2350,2350,2
20240105,093900,208154330,2350,2350,2350,2340,56
20240105,093800,208023230,2345,2340,2345,2340,3551
20240105,093700,199696640,2345,2340,2345,2340,203
20240105,093600,199221615,2340,2340,2340,2340,2
20240105,093500,199216935,2345,2345,2345,2345,1
20240105,093400,199214590,2340,2340,2345,2335,1004
20240105,093300,196870230,2335,2340,2340,2335,380
20240105,093200,195982430,2335,2335,2335,2335,521
20240105,093100,194765895,2335,2340,2340,2335,1317
20240105,093000,191690000,2340,2345,2345,2340,921
20240105,092900,189533860,2345,2340,2345,2340,206
20240105,092800,189050815,2345,2340,2345,2340,1311
20240105,092700,185980510,2340,2340,2340,2340,1500
20240105,092600,182470510,2335,2350,2350,2335,212
20240105,092500,181974545,2350,2350,2350,2350,10
20240105,092400,181951045,2350,2335,2350,2330,103
20240105,092300,181710990,2330,2335,2340,2330,6661
20240105,092200,166182915,2340,2335,2340,2330,6457
20240105,092100,151106085,2340,2350,2350,2340,4052
20240105,092000,141624070,2340,2340,2350,2340,3541
20240105,091900,133324095,2350,2340,2350,2340,235
20240105,091800,132774175,2340,2340,2350,2340,3449
20240105,091700,124700870,2345,2345,2350,2345,2360
20240105,091600,119161565,2350,2345,2350,2345,202
20240105,091500,118687870,2350,2345,2350,2345,185
20240105,091400,118254015,2350,2350,2350,2350,14
20240105,091300,118221115,2350,2345,2350,2345,1165
20240105,091200,115486640,2345,2345,2345,2345,0
20240105,091100,115486640,2345,2345,2345,2345,1268
20240105,091000,112513180,2345,2345,2345,2340,3317
20240105,090900,104735050,2350,2345,2350,2345,394
20240105,090800,103810105,2345,2355,2355,2345,741
20240105,090700,102066865,2355,2370,2370,2355,1126
20240105,090600,99411735,2370,2370,2370,2370,623
20240105,090500,97935225,2345,2360,2370,2345,3524
20240105,090400,89659140,2350,2345,2365,2345,3451
20240105,090300,81516945,2345,2350,2360,2345,2292
20240105,090200,76141050,2370,2365,2370,2350,11724
20240105,090100,48503910,2375,2365,2375,2365,1292
20240105,090000,45444750,2370,2370,2370,2370,16266