stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191000,913559205,2600,2600,2600,2600,3726
20240103,190900,913559205,2600,2600,2600,2600,0
20240103,190800,913559205,2600,2600,2600,2600,0
20240103,190700,913559205,2600,2600,2600,2600,0
20240103,190600,913559205,2600,2600,2600,2600,0
20240103,190500,913559205,2600,2600,2600,2600,0
20240103,190400,913559205,2600,2600,2600,2600,0
20240103,190300,913559205,2600,2600,2600,2600,0
20240103,190200,913559205,2600,2600,2600,2600,0
20240103,190100,913559205,2600,2600,2600,2600,0
20240103,190000,913559205,2600,2600,2600,2600,0
20240103,185900,913559205,2600,2600,2600,2600,0
20240103,185800,913559205,2600,2600,2600,2600,0
20240103,185700,913559205,2600,2600,2600,2600,0
20240103,185600,913559205,2600,2600,2600,2600,0
20240103,185500,913559205,2600,2600,2600,2600,0
20240103,185400,913559205,2600,2600,2600,2600,0
20240103,185300,913559205,2600,2600,2600,2600,0
20240103,185200,913559205,2600,2600,2600,2600,0
20240103,185100,913559205,2600,2600,2600,2600,0
20240103,185000,913559205,2600,2600,2600,2600,0
20240103,184900,913559205,2600,2600,2600,2600,0
20240103,184800,913559205,2600,2600,2600,2600,0
20240103,184700,913559205,2600,2600,2600,2600,0
20240103,184600,913559205,2600,2600,2600,2600,0
20240103,184500,913559205,2600,2600,2600,2600,0
20240103,184400,913559205,2600,2600,2600,2600,0
20240103,184300,913559205,2600,2600,2600,2600,0
20240103,184200,913559205,2600,2600,2600,2600,0
20240103,184100,913559205,2600,2600,2600,2600,0
20240103,184000,913559205,2600,2600,2600,2600,3726
20240103,183900,913559205,2600,2600,2600,2600,0
20240103,183800,913559205,2600,2600,2600,2600,0
20240103,183700,913559205,2600,2600,2600,2600,0
20240103,183600,913559205,2600,2600,2600,2600,0
20240103,183500,913559205,2600,2600,2600,2600,0
20240103,183400,913559205,2600,2600,2600,2600,0
20240103,183300,913559205,2600,2600,2600,2600,0
20240103,183200,913559205,2600,2600,2600,2600,0
20240103,183100,913559205,2600,2600,2600,2600,0
20240103,183000,913559205,2600,2600,2600,2600,0
20240103,182900,913559205,2600,2600,2600,2600,0
20240103,182800,913559205,2600,2600,2600,2600,0
20240103,182700,913559205,2600,2600,2600,2600,0
20240103,182600,913559205,2600,2600,2600,2600,0
20240103,182500,913559205,2600,2600,2600,2600,0
20240103,182400,913559205,2600,2600,2600,2600,0
20240103,182300,913559205,2600,2600,2600,2600,0
20240103,182200,913559205,2600,2600,2600,2600,0
20240103,182100,913559205,2600,2600,2600,2600,0
20240103,182000,913559205,2600,2600,2600,2600,0
20240103,181900,913559205,2600,2600,2600,2600,0
20240103,181800,913559205,2600,2600,2600,2600,0
20240103,181700,913559205,2600,2600,2600,2600,0
20240103,181600,913559205,2600,2600,2600,2600,0
20240103,181500,913559205,2600,2600,2600,2600,0
20240103,181400,913559205,2600,2600,2600,2600,0
20240103,181300,913559205,2600,2600,2600,2600,0
20240103,181200,913559205,2600,2600,2600,2600,0
20240103,181100,913559205,2600,2600,2600,2600,0
20240103,181000,913559205,2600,2600,2600,2600,3726
20240103,180900,913559205,2600,2600,2600,2600,0
20240103,180800,913559205,2600,2600,2600,2600,0
20240103,180700,913559205,2600,2600,2600,2600,0
20240103,180600,913559205,2600,2600,2600,2600,0
20240103,180500,913559205,2600,2600,2600,2600,0
20240103,180400,913559205,2600,2600,2600,2600,0
20240103,180300,913559205,2600,2600,2600,2600,0
20240103,180200,913559205,2600,2600,2600,2600,0
20240103,180100,913559205,2600,2600,2600,2600,0
20240103,180000,913559205,2600,2600,2600,2600,0
20240103,175900,913559205,2600,2600,2600,2600,0
20240103,175800,913559205,2600,2600,2600,2600,0
20240103,175700,913559205,2600,2600,2600,2600,0
20240103,175600,913559205,2600,2600,2600,2600,0
20240103,175500,913559205,2600,2600,2600,2600,0
20240103,175400,913559205,2600,2600,2600,2600,0
20240103,175300,913559205,2600,2600,2600,2600,0
20240103,175200,913559205,2600,2600,2600,2600,0
20240103,175100,913559205,2600,2600,2600,2600,0
20240103,175000,913559205,2600,2600,2600,2600,0
20240103,174900,913559205,2600,2600,2600,2600,0
20240103,174800,913559205,2600,2600,2600,2600,0
20240103,174700,913559205,2600,2600,2600,2600,0
20240103,174600,913559205,2600,2600,2600,2600,0
20240103,174500,913559205,2600,2600,2600,2600,0
20240103,174400,913559205,2600,2600,2600,2600,0
20240103,174300,913559205,2600,2600,2600,2600,0
20240103,174200,913559205,2600,2600,2600,2600,0
20240103,174100,913559205,2600,2600,2600,2600,0
20240103,174000,913559205,2600,2600,2600,2600,3726
20240103,173900,913559205,2600,2600,2600,2600,0
20240103,173800,913559205,2600,2600,2600,2600,0
20240103,173700,913559205,2600,2600,2600,2600,0
20240103,173600,913559205,2600,2600,2600,2600,0
20240103,173500,913559205,2600,2600,2600,2600,0
20240103,173400,913559205,2600,2600,2600,2600,0
20240103,173300,913559205,2600,2600,2600,2600,0
20240103,173200,913559205,2600,2600,2600,2600,0
20240103,173100,913559205,2600,2600,2600,2600,0
20240103,173000,913559205,2600,2600,2600,2600,0
20240103,172900,913559205,2600,2600,2600,2600,0
20240103,172800,913559205,2600,2600,2600,2600,0
20240103,172700,913559205,2600,2600,2600,2600,0
20240103,172600,913559205,2600,2600,2600,2600,0
20240103,172500,913559205,2600,2600,2600,2600,0
20240103,172400,913559205,2600,2600,2600,2600,0
20240103,172300,913559205,2600,2600,2600,2600,0
20240103,172200,913559205,2600,2600,2600,2600,0
20240103,172100,913559205,2600,2600,2600,2600,0
20240103,172000,913559205,2600,2600,2600,2600,0
20240103,171900,913559205,2600,2600,2600,2600,0
20240103,171800,913559205,2600,2600,2600,2600,0
20240103,171700,913559205,2600,2600,2600,2600,0
20240103,171600,913559205,2600,2600,2600,2600,0
20240103,171500,913559205,2600,2600,2600,2600,0
20240103,171400,913559205,2600,2600,2600,2600,0
20240103,171300,913559205,2600,2600,2600,2600,0
20240103,171200,913559205,2600,2600,2600,2600,0
20240103,171100,913559205,2600,2600,2600,2600,0
20240103,171000,913559205,2600,2600,2600,2600,3726
20240103,170900,913559205,2600,2600,2600,2600,0
20240103,170800,913559205,2600,2600,2600,2600,0
20240103,170700,913559205,2600,2600,2600,2600,0
20240103,170600,913559205,2600,2600,2600,2600,0
20240103,170500,913559205,2600,2600,2600,2600,0
20240103,170400,913559205,2600,2600,2600,2600,0
20240103,170300,913559205,2600,2600,2600,2600,0
20240103,170200,913559205,2600,2600,2600,2600,0
20240103,170100,913559205,2600,2600,2600,2600,0
20240103,170000,913559205,2600,2600,2600,2600,0
20240103,165900,913559205,2600,2600,2600,2600,0
20240103,165800,913559205,2600,2600,2600,2600,0
20240103,165700,913559205,2600,2600,2600,2600,0
20240103,165600,913559205,2600,2600,2600,2600,0
20240103,165500,913559205,2600,2600,2600,2600,0
20240103,165400,913559205,2600,2600,2600,2600,0
20240103,165300,913559205,2600,2600,2600,2600,0
20240103,165200,913559205,2600,2600,2600,2600,0
20240103,165100,913559205,2600,2600,2600,2600,0
20240103,165000,913559205,2600,2600,2600,2600,0
20240103,164900,913559205,2600,2600,2600,2600,0
20240103,164800,913559205,2600,2600,2600,2600,0
20240103,164700,913559205,2600,2600,2600,2600,0
20240103,164600,913559205,2600,2600,2600,2600,0
20240103,164500,913559205,2600,2600,2600,2600,0
20240103,164400,913559205,2600,2600,2600,2600,0
20240103,164300,913559205,2600,2600,2600,2600,0
20240103,164200,913559205,2600,2600,2600,2600,0
20240103,164100,913559205,2600,2600,2600,2600,0
20240103,164000,913559205,2600,2600,2600,2600,3726
20240103,163900,913559205,2600,2600,2600,2600,0
20240103,163800,913559205,2600,2600,2600,2600,0
20240103,163700,913559205,2600,2600,2600,2600,0
20240103,163600,913559205,2600,2600,2600,2600,0
20240103,163500,913559205,2600,2600,2600,2600,0
20240103,163400,913559205,2600,2600,2600,2600,0
20240103,163300,913559205,2600,2600,2600,2600,0
20240103,163200,913559205,2600,2600,2600,2600,0
20240103,163100,913559205,2600,2600,2600,2600,0
20240103,163000,913559205,2600,2600,2600,2600,0
20240103,162900,913559205,2600,2600,2600,2600,0
20240103,162800,913559205,2600,2600,2600,2600,0
20240103,162700,913559205,2600,2600,2600,2600,0
20240103,162600,913559205,2600,2600,2600,2600,0
20240103,162500,913559205,2600,2600,2600,2600,0
20240103,162400,913559205,2600,2600,2600,2600,0
20240103,162300,913559205,2600,2600,2600,2600,0
20240103,162200,913559205,2600,2600,2600,2600,0
20240103,162100,913559205,2600,2600,2600,2600,0
20240103,162000,913559205,2600,2600,2600,2600,0
20240103,161900,913559205,2600,2600,2600,2600,0
20240103,161800,913559205,2600,2600,2600,2600,0
20240103,161700,913559205,2600,2600,2600,2600,0
20240103,161600,913559205,2600,2600,2600,2600,0
20240103,161500,913559205,2600,2600,2600,2600,0
20240103,161400,913559205,2600,2600,2600,2600,0
20240103,161300,913559205,2600,2600,2600,2600,0
20240103,161200,913559205,2600,2600,2600,2600,0
20240103,161100,913559205,2600,2600,2600,2600,0
20240103,161000,913559205,2600,2600,2600,2600,3726
20240103,160900,913559205,2600,2600,2600,2600,0
20240103,160800,913559205,2600,2600,2600,2600,0
20240103,160700,913559205,2600,2600,2600,2600,0
20240103,160600,913559205,2600,2600,2600,2600,0
20240103,160500,913559205,2600,2600,2600,2600,0
20240103,160400,913559205,2600,2600,2600,2600,0
20240103,160300,913559205,2600,2600,2600,2600,0
20240103,160200,913559205,2600,2600,2600,2600,0
20240103,160100,913559205,2600,2600,2600,2600,0
20240103,160000,913559205,2600,2600,2600,2600,0
20240103,155900,913559205,2600,2600,2600,2600,0
20240103,155800,913559205,2600,2600,2600,2600,0
20240103,155700,913559205,2600,2600,2600,2600,0
20240103,155600,913559205,2600,2600,2600,2600,0
20240103,155500,913559205,2600,2600,2600,2600,0
20240103,155400,913559205,2600,2600,2600,2600,0
20240103,155300,913559205,2600,2600,2600,2600,0
20240103,155200,913559205,2600,2600,2600,2600,0
20240103,155100,913559205,2600,2600,2600,2600,0
20240103,155000,913559205,2600,2600,2600,2600,0
20240103,154900,913559205,2600,2600,2600,2600,0
20240103,154800,913559205,2600,2600,2600,2600,0
20240103,154700,913559205,2600,2600,2600,2600,0
20240103,154600,913559205,2600,2600,2600,2600,0
20240103,154500,913559205,2600,2600,2600,2600,0
20240103,154400,913559205,2600,2600,2600,2600,0
20240103,154300,913559205,2600,2600,2600,2600,0
20240103,154200,913559205,2600,2600,2600,2600,0
20240103,154100,913559205,2600,2600,2600,2600,0
20240103,154000,913559205,2600,2600,2600,2600,3726
20240103,153900,913559205,2600,2600,2600,2600,0
20240103,153800,913559205,2600,2600,2600,2600,0
20240103,153700,913559205,2600,2600,2600,2600,0
20240103,153600,913559205,2600,2600,2600,2600,0
20240103,153500,913559205,2600,2600,2600,2600,0
20240103,153400,913559205,2600,2600,2600,2600,0
20240103,153300,913559205,2600,2600,2600,2600,0
20240103,153200,913559205,2600,2600,2600,2600,0
20240103,153100,913559205,2600,2600,2600,2600,0
20240103,153000,913559205,2600,2600,2600,2600,3726
20240103,152900,903871605,2605,2605,2605,2605,0
20240103,152800,903871605,2605,2605,2605,2605,0
20240103,152700,903871605,2605,2605,2605,2605,0
20240103,152600,903871605,2605,2605,2605,2605,0
20240103,152500,903871605,2605,2605,2605,2605,0
20240103,152400,903871605,2605,2605,2605,2605,0
20240103,152300,903871605,2605,2605,2605,2605,0
20240103,152200,903871605,2605,2605,2605,2605,0
20240103,152100,903871605,2605,2605,2605,2605,0
20240103,152000,903871605,2605,2605,2605,2605,0
20240103,151900,903871605,2605,2605,2605,2605,43
20240103,151800,903759590,2605,2605,2605,2600,212
20240103,151700,903207355,2605,2605,2605,2600,1201
20240103,151600,900084250,2605,2600,2605,2600,2729
20240103,151500,892988800,2605,2605,2605,2605,201
20240103,151400,892465195,2600,2600,2600,2600,435
20240103,151300,891334195,2600,2605,2605,2600,42
20240103,151200,891224845,2605,2605,2605,2605,458
20240103,151100,890031755,2605,2590,2605,2590,610
20240103,151000,888445825,2600,2605,2605,2600,1970
20240103,150900,883323815,2600,2600,2600,2600,2385
20240103,150800,877122815,2595,2595,2595,2595,200
20240103,150700,876603815,2600,2595,2600,2595,341
20240103,150600,875718915,2595,2590,2595,2585,1911
20240103,150500,870774860,2590,2595,2595,2590,1125
20240103,150400,867857105,2595,2595,2595,2595,125
20240103,150300,867532730,2600,2595,2600,2595,708
20240103,150200,865695465,2590,2590,2590,2590,1
20240103,150100,865692875,2590,2595,2595,2590,826
20240103,150000,863553435,2595,2595,2595,2595,0
20240103,145900,863553435,2595,2595,2595,2595,1
20240103,145800,863550840,2595,2595,2595,2595,8
20240103,145700,863530080,2595,2595,2595,2595,3302
20240103,145600,854961390,2590,2590,2590,2590,650
20240103,145500,853277890,2595,2595,2595,2595,400
20240103,145400,852239890,2595,2595,2595,2595,50
20240103,145300,852110140,2590,2595,2595,2590,503
20240103,145200,850807355,2595,2595,2595,2595,10
20240103,145100,850781405,2595,2595,2595,2595,310
20240103,145000,849976955,2595,2595,2595,2595,0
20240103,144900,849976955,2595,2590,2595,2590,400
20240103,144800,848940940,2580,2580,2580,2580,1
20240103,144700,848938360,2580,2580,2580,2580,0
20240103,144600,848938360,2580,2580,2580,2580,500
20240103,144500,847648360,2580,2580,2580,2580,0
20240103,144400,847648360,2580,2580,2580,2580,0
20240103,144300,847648360,2580,2585,2585,2580,3000
20240103,144200,839893830,2585,2585,2585,2585,0
20240103,144100,839893830,2585,2585,2585,2585,601
20240103,144000,838340245,2585,2590,2590,2585,378
20240103,143900,837362300,2590,2590,2590,2590,735
20240103,143800,835458650,2590,2590,2590,2590,82
20240103,143700,835246270,2590,2585,2590,2585,1117
20240103,143600,832353725,2585,2585,2585,2585,93
20240103,143500,832113320,2585,2585,2585,2585,289
20240103,143400,831366255,2595,2585,2595,2585,146
20240103,143300,830988835,2585,2590,2590,2585,541
20240103,143200,829590250,2590,2590,2590,2590,0
20240103,143100,829590250,2590,2590,2590,2590,86
20240103,143000,829367510,2590,2600,2600,2590,21
20240103,142900,829313000,2600,2590,2600,2585,117
20240103,142800,829010240,2595,2595,2595,2595,3
20240103,142700,829002455,2600,2600,2600,2600,1
20240103,142600,828999855,2600,2600,2600,2600,3
20240103,142500,828992055,2585,2585,2585,2585,0
20240103,142400,828992055,2585,2585,2585,2585,1
20240103,142300,828989470,2585,2585,2585,2585,4000
20240103,142200,818649470,2585,2585,2585,2585,0
20240103,142100,818649470,2585,2595,2595,2585,1116
20240103,142000,815753995,2600,2600,2600,2600,2001
20240103,141900,810551395,2590,2595,2600,2590,873
20240103,141800,808289905,2600,2595,2600,2595,1006
20240103,141700,805679310,2600,2600,2600,2600,4
20240103,141600,805668910,2600,2595,2600,2585,1786
20240103,141500,801036740,2595,2595,2595,2595,0
20240103,141400,801036740,2595,2595,2595,2595,0
20240103,141300,801036740,2595,2595,2595,2595,1000
20240103,141200,798441740,2595,2595,2595,2595,2
20240103,141100,798436550,2590,2595,2595,2590,5
20240103,141000,798423585,2595,2595,2595,2595,31
20240103,140900,798343140,2595,2595,2595,2595,1
20240103,140800,798340545,2590,2590,2590,2590,700
20240103,140700,796527545,2595,2595,2595,2595,263
20240103,140600,795845060,2595,2595,2595,2595,2
20240103,140500,795839870,2590,2595,2595,2590,48
20240103,140400,795715515,2595,2595,2595,2595,0
20240103,140300,795715515,2595,2595,2595,2595,0
20240103,140200,795715515,2595,2590,2595,2590,2
20240103,140100,795710330,2595,2595,2595,2595,200
20240103,140000,795191330,2595,2590,2595,2585,7
20240103,135900,795173205,2595,2595,2595,2595,501
20240103,135800,793873110,2595,2595,2595,2595,0
20240103,135700,793873110,2595,2590,2595,2590,2000
20240103,135600,788688865,2585,2585,2585,2585,1
20240103,135500,788686280,2590,2590,2590,2590,1
20240103,135400,788683690,2585,2585,2585,2585,252
20240103,135300,788032270,2590,2585,2590,2585,3
20240103,135200,788024505,2585,2590,2590,2585,1001
20240103,135100,785431920,2590,2585,2590,2585,1296
20240103,135000,782081750,2585,2580,2585,2575,14
20240103,134900,782045650,2585,2585,2585,2585,0
20240103,134800,782045650,2585,2585,2585,2585,0
20240103,134700,782045650,2585,2575,2585,2575,384
20240103,134600,781056810,2585,2585,2585,2585,0
20240103,134500,781056810,2585,2585,2585,2585,0
20240103,134400,781056810,2585,2585,2585,2585,50
20240103,134300,780927560,2585,2585,2585,2585,1
20240103,134200,780924975,2580,2580,2580,2580,282
20240103,134100,780197415,2585,2580,2585,2580,60
20240103,134000,780042535,2580,2580,2580,2580,2556
20240103,133900,773448055,2585,2585,2585,2585,3
20240103,133800,773440300,2585,2585,2585,2585,0
20240103,133700,773440300,2585,2580,2585,2580,302
20240103,133600,772661130,2575,2575,2575,2575,1301
20240103,133500,769311055,2575,2585,2585,2575,698
20240103,133400,767510645,2590,2590,2590,2590,0
20240103,133300,767510645,2590,2580,2590,2580,47
20240103,133200,767388935,2590,2585,2590,2580,569
20240103,133100,765918070,2585,2585,2585,2585,38
20240103,133000,765819840,2585,2585,2585,2585,14
20240103,132900,765783650,2585,2585,2585,2585,0
20240103,132800,765783650,2585,2585,2585,2585,0
20240103,132700,765783650,2585,2585,2585,2585,172
20240103,132600,765339030,2585,2590,2590,2585,26
20240103,132500,765271790,2590,2590,2590,2590,2
20240103,132400,765266610,2580,2590,2590,2580,421
20240103,132300,764180230,2575,2575,2575,2575,33
20240103,132200,764095255,2595,2595,2595,2595,2
20240103,132100,764090065,2580,2585,2585,2580,2509
20240103,132000,757615400,2585,2585,2585,2585,50
20240103,131900,757486150,2595,2595,2595,2595,1
20240103,131800,757483555,2585,2590,2595,2585,2615
20240103,131700,750719705,2590,2590,2590,2590,1200
20240103,131600,747611705,2590,2590,2590,2590,600
20240103,131500,746057705,2590,2590,2590,2590,2
20240103,131400,746052525,2585,2585,2585,2585,0
20240103,131300,746052525,2585,2585,2585,2585,0
20240103,131200,746052525,2585,2585,2585,2585,50
20240103,131100,745923275,2590,2590,2590,2590,0
20240103,131000,745923275,2590,2590,2590,2590,301
20240103,130900,745143685,2595,2590,2595,2590,4
20240103,130800,745133315,2595,2595,2595,2595,0
20240103,130700,745133315,2595,2595,2595,2595,3
20240103,130600,745125530,2590,2590,2590,2590,138
20240103,130500,744768110,2590,2590,2590,2590,2
20240103,130400,744762930,2590,2590,2590,2590,0
20240103,130300,744762930,2590,2590,2590,2590,500
20240103,130200,743467930,2585,2590,2590,2585,1563
20240103,130100,739422575,2590,2590,2590,2590,2
20240103,130000,739417395,2590,2590,2590,2590,0
20240103,125900,739417395,2590,2590,2590,2590,5
20240103,125800,739404445,2590,2590,2590,2590,8
20240103,125700,739383725,2590,2590,2590,2590,0
20240103,125600,739383725,2590,2580,2590,2580,1001
20240103,125500,736801135,2590,2580,2590,2580,6
20240103,125400,736785605,2590,2590,2590,2590,1
20240103,125300,736783015,2585,2585,2590,2580,1113
20240103,125200,733909450,2580,2590,2590,2580,1049
20240103,125100,731202985,2580,2580,2590,2580,124
20240103,125000,730883025,2580,2585,2585,2580,172
20240103,124900,730438875,2590,2590,2590,2590,0
20240103,124800,730438875,2590,2590,2590,2590,2
20240103,124700,730433695,2585,2585,2585,2585,1
20240103,124600,730431110,2590,2585,2590,2580,202
20240103,124500,729909920,2585,2585,2585,2585,7
20240103,124400,729891825,2580,2580,2580,2580,0
20240103,124300,729891825,2580,2580,2580,2580,333
20240103,124200,729032685,2580,2580,2580,2580,5
20240103,124100,729019785,2585,2585,2585,2585,4
20240103,124000,729009445,2580,2580,2580,2580,3000
20240103,123900,721269445,2580,2580,2580,2580,1357
20240103,123800,717768385,2580,2580,2580,2580,1500
20240103,123700,713898385,2585,2585,2585,2585,17
20240103,123600,713854440,2590,2590,2590,2590,0
20240103,123500,713854440,2590,2590,2590,2590,1
20240103,123400,713851850,2585,2585,2585,2585,1
20240103,123300,713849265,2590,2590,2590,2590,3
20240103,123200,713841495,2580,2580,2580,2580,39
20240103,123100,713740875,2580,2580,2580,2580,45
20240103,123000,713624775,2585,2585,2585,2585,300
20240103,122900,712849275,2585,2585,2585,2580,2109
20240103,122800,707398050,2580,2580,2580,2580,448
20240103,122700,706242210,2590,2590,2590,2590,1
20240103,122600,706239620,2590,2590,2590,2590,0
20240103,122500,706239620,2590,2590,2590,2590,0
20240103,122400,706239620,2590,2590,2590,2590,1000
20240103,122300,703649620,2590,2590,2590,2590,0
20240103,122200,703649620,2590,2580,2590,2580,2
20240103,122100,703644450,2590,2590,2590,2590,0
20240103,122000,703644450,2590,2580,2590,2580,400
20240103,121900,702611450,2585,2585,2585,2585,30
20240103,121800,702533900,2585,2585,2585,2585,739
20240103,121700,700623585,2585,2585,2585,2585,0
20240103,121600,700623585,2585,2585,2585,2585,0
20240103,121500,700623585,2585,2585,2585,2585,501
20240103,121400,699328500,2585,2585,2585,2585,700
20240103,121300,697519000,2585,2585,2585,2585,4
20240103,121200,697508660,2585,2585,2585,2585,126
20240103,121100,697182950,2585,2585,2585,2585,101
20240103,121000,696921865,2580,2580,2580,2580,0
20240103,120900,696921865,2580,2580,2580,2580,2
20240103,120800,696916705,2580,2590,2590,2580,2574
20240103,120700,690274480,2590,2590,2590,2590,0
20240103,120600,690274480,2590,2590,2590,2590,0
20240103,120500,690274480,2590,2580,2595,2580,1617
20240103,120400,686102590,2580,2580,2580,2580,2000
20240103,120300,680942590,2585,2585,2585,2585,15
20240103,120200,680903815,2585,2585,2585,2585,2571
20240103,120100,674257780,2595,2595,2595,2595,0
20240103,120000,674257780,2595,2595,2595,2595,0
20240103,115900,674257780,2595,2585,2595,2585,623
20240103,115800,672645365,2590,2585,2590,2585,551
20240103,115700,671221025,2590,2590,2590,2590,345
20240103,115600,670327475,2595,2590,2595,2590,201
20240103,115500,669805885,2595,2595,2595,2595,3
20240103,115400,669798100,2590,2590,2590,2590,500
20240103,115300,668503100,2595,2595,2595,2595,10
20240103,115200,668477150,2595,2590,2595,2590,15
20240103,115100,668438280,2590,2595,2595,2590,377
20240103,115000,667460010,2595,2595,2595,2595,286
20240103,114900,666717840,2590,2595,2595,2590,3
20240103,114800,666710060,2585,2595,2595,2585,338
20240103,114700,665836250,2595,2595,2595,2595,203
20240103,114600,665309465,2595,2595,2595,2595,21
20240103,114500,665254970,2595,2595,2595,2595,43
20240103,114400,665143385,2595,2595,2595,2595,0
20240103,114300,665143385,2595,2595,2595,2595,301
20240103,114200,664362290,2595,2595,2595,2595,0
20240103,114100,664362290,2595,2595,2595,2595,1
20240103,114000,664359695,2590,2590,2590,2590,1
20240103,113900,664357105,2595,2590,2595,2590,308
20240103,113800,663557880,2590,2590,2590,2590,600
20240103,113700,662003880,2590,2590,2590,2590,166
20240103,113600,661573940,2585,2585,2585,2585,249
20240103,113500,660930275,2590,2590,2590,2590,21
20240103,113400,660875885,2590,2590,2590,2590,0
20240103,113300,660875885,2590,2590,2590,2590,2
20240103,113200,660870705,2585,2585,2585,2585,38
20240103,113100,660772475,2585,2590,2590,2585,101
20240103,113000,660511385,2590,2590,2590,2590,0
20240103,112900,660511385,2590,2595,2595,2590,104
20240103,112800,660242005,2595,2595,2595,2595,0
20240103,112700,660242005,2595,2585,2595,2585,13
20240103,112600,660208280,2595,2595,2595,2595,0
20240103,112500,660208280,2595,2595,2595,2595,4
20240103,112400,660197900,2590,2595,2595,2590,3570
20240103,112300,650951100,2595,2595,2595,2595,248
20240103,112200,650307540,2595,2595,2595,2595,3
20240103,112100,650299755,2595,2595,2595,2595,0
20240103,112000,650299755,2595,2595,2595,2595,1047
20240103,111900,647582790,2595,2595,2595,2595,0
20240103,111800,647582790,2595,2590,2595,2590,22
20240103,111700,647525800,2590,2595,2595,2590,388
20240103,111600,646520875,2595,2595,2595,2595,5
20240103,111500,646507900,2595,2595,2595,2595,0
20240103,111400,646507900,2595,2600,2600,2595,1547
20240103,111300,642492935,2600,2600,2600,2600,100
20240103,111200,642232935,2600,2600,2600,2600,125
20240103,111100,641907935,2600,2595,2600,2595,125
20240103,111000,641583035,2600,2600,2600,2600,418
20240103,110900,640496235,2600,2600,2600,2600,165
20240103,110800,640067235,2600,2600,2600,2595,512
20240103,110700,638736355,2600,2600,2600,2600,119
20240103,110600,638426955,2600,2605,2605,2600,712
20240103,110500,636572255,2605,2605,2605,2605,330
20240103,110400,635712605,2605,2600,2605,2600,2372
20240103,110300,629545135,2595,2595,2595,2595,795
20240103,110200,627482110,2580,2580,2580,2580,2354
20240103,110100,621408790,2590,2590,2590,2590,69
20240103,110000,621230080,2590,2590,2590,2590,0
20240103,105900,621230080,2590,2590,2590,2590,0
20240103,105800,621230080,2590,2585,2590,2580,320
20240103,105700,620404340,2585,2585,2585,2585,10
20240103,105600,620378490,2585,2585,2585,2585,3868
20240103,105500,610379710,2585,2585,2585,2585,0
20240103,105400,610379710,2585,2590,2595,2585,3115
20240103,105300,602322470,2590,2590,2590,2590,1207
20240103,105200,599196340,2585,2585,2585,2585,0
20240103,105100,599196340,2585,2585,2585,2585,2
20240103,105000,599191170,2590,2590,2590,2590,0
20240103,104900,599191170,2590,2590,2590,2590,11
20240103,104800,599162680,2590,2590,2590,2590,406
20240103,104700,598111140,2590,2590,2590,2590,0
20240103,104600,598111140,2590,2590,2590,2590,3
20240103,104500,598103370,2590,2590,2590,2590,10
20240103,104400,598077470,2590,2590,2590,2585,1035
20240103,104300,595396985,2590,2590,2590,2590,1
20240103,104200,595394395,2585,2580,2585,2580,1842
20240103,104100,590637580,2585,2585,2585,2585,0
20240103,104000,590637580,2585,2585,2585,2585,178
20240103,103900,590177450,2585,2585,2585,2585,0
20240103,103800,590177450,2585,2585,2585,2585,5
20240103,103700,590164525,2585,2585,2585,2585,19
20240103,103600,590115410,2585,2585,2585,2585,954
20240103,103500,587649320,2580,2580,2580,2580,0
20240103,103400,587649320,2580,2580,2580,2580,1528
20240103,103300,583707080,2580,2580,2580,2580,2748
20240103,103200,576617240,2585,2585,2585,2585,0
20240103,103100,576617240,2585,2585,2585,2585,14
20240103,103000,576581050,2585,2585,2585,2585,6
20240103,102900,576565540,2580,2580,2580,2580,0
20240103,102800,576565540,2580,2580,2580,2580,0
20240103,102700,576565540,2580,2580,2580,2580,5
20240103,102600,576552640,2595,2580,2595,2580,577
20240103,102500,575058415,2590,2580,2590,2580,886
20240103,102400,572764175,2575,2575,2575,2575,0
20240103,102300,572764175,2575,2575,2575,2575,0
20240103,102200,572764175,2575,2575,2575,2575,668
20240103,102100,571044075,2575,2575,2580,2575,319
20240103,102000,570222400,2580,2580,2580,2575,883
20240103,101900,567945075,2580,2585,2585,2580,9709
20240103,101800,542880325,2590,2590,2590,2590,140
20240103,101700,542517725,2590,2590,2590,2590,0
20240103,101600,542517725,2590,2590,2590,2590,1
20240103,101500,542515135,2590,2590,2590,2590,100
20240103,101400,542256135,2590,2590,2590,2590,2195
20240103,101300,536571085,2590,2595,2595,2590,3062
20240103,101200,528640495,2595,2600,2600,2595,11
20240103,101100,528611900,2600,2605,2605,2600,2041
20240103,101000,523295290,2600,2605,2605,2600,218
20240103,100900,522727410,2605,2605,2605,2595,1350
20240103,100800,519211160,2605,2590,2605,2590,5010
20240103,100700,506180510,2600,2600,2600,2590,201
20240103,100600,505658810,2600,2600,2605,2600,1320
20240103,100500,502226760,2600,2600,2600,2600,1311
20240103,100400,498818160,2600,2595,2600,2595,3600
20240103,100300,489466160,2595,2595,2595,2595,2357
20240103,100200,483349745,2600,2600,2600,2600,1946
20240103,100100,478290145,2600,2600,2600,2600,3156
20240103,100000,470084545,2600,2605,2605,2600,709
20240103,095900,468238885,2605,2600,2605,2600,2323
20240103,095800,462188335,2600,2600,2605,2600,1669
20240103,095700,457841885,2595,2600,2605,2590,7977
20240103,095600,437107425,2600,2600,2600,2595,1079
20240103,095500,434307410,2595,2600,2600,2595,751
20240103,095400,432356955,2595,2590,2595,2590,564
20240103,095300,430893745,2590,2585,2590,2585,27
20240103,095200,430823820,2595,2590,2595,2590,2604
20240103,095100,424069440,2585,2590,2590,2585,1767
20240103,095000,419493575,2595,2590,2595,2590,890
20240103,094900,417187975,2590,2595,2600,2590,3460
20240103,094800,408219475,2590,2595,2595,2590,2200
20240103,094700,402510975,2595,2595,2595,2595,948
20240103,094600,400050915,2590,2590,2590,2590,1096
20240103,094500,397212275,2595,2595,2595,2595,287
20240103,094400,396467510,2600,2600,2600,2595,608
20240103,094300,394888745,2595,2595,2595,2595,344
20240103,094200,393996065,2595,2595,2595,2595,310
20240103,094100,393191615,2595,2595,2595,2595,9
20240103,094000,393168260,2595,2590,2595,2590,1878
20240103,093900,388295365,2590,2595,2595,2590,2086
20240103,093800,382892470,2595,2595,2595,2595,6
20240103,093700,382876900,2590,2590,2590,2590,1682
20240103,093600,378520520,2595,2595,2595,2590,3718
20240103,093500,368872810,2595,2590,2595,2590,951
20240103,093400,366409655,2580,2590,2590,2580,436
20240103,093300,365284275,2595,2595,2595,2595,305
20240103,093200,364492800,2595,2595,2595,2595,1051
20240103,093100,361765455,2595,2590,2595,2580,3239
20240103,093000,353407790,2595,2585,2595,2585,1501
20240103,092900,349527695,2585,2595,2595,2585,2841
20240103,092800,342182150,2585,2600,2600,2585,13125
20240103,092700,308195365,2595,2590,2595,2590,2984
20240103,092600,300456395,2590,2590,2590,2585,2726
20240103,092500,293402555,2595,2590,2600,2590,5191
20240103,092400,279923540,2590,2585,2590,2565,5446
20240103,092300,265825785,2585,2585,2590,2580,8644
20240103,092200,243483645,2585,2565,2585,2560,9760
20240103,092100,218373395,2565,2560,2570,2560,4169
20240103,092000,207680740,2560,2550,2560,2550,2564
20240103,091900,201117490,2555,2565,2565,2555,379
20240103,091800,200146040,2565,2555,2565,2555,870
20240103,091700,197923170,2555,2550,2555,2550,1161
20240103,091600,194956930,2555,2550,2555,2550,1968
20240103,091500,189938520,2550,2545,2550,2545,603
20240103,091400,188403370,2540,2550,2550,2540,2231
20240103,091300,182725525,2550,2550,2550,2550,331
20240103,091200,181881475,2550,2555,2555,2535,1080
20240103,091100,179133475,2555,2550,2555,2550,100
20240103,091000,178878050,2540,2540,2540,2540,925
20240103,090900,176528550,2540,2555,2560,2535,2456
20240103,090800,170268365,2555,2545,2555,2545,6060
20240103,090700,154819720,2545,2545,2550,2545,433
20240103,090600,153717725,2535,2535,2540,2535,3283
20240103,090500,145393675,2535,2535,2535,2530,1690
20240103,090400,141110425,2535,2540,2540,2530,333
20240103,090300,140266640,2540,2520,2545,2520,8482
20240103,090200,118767040,2520,2545,2545,2520,6759
20240103,090100,101659090,2545,2545,2545,2535,5600
20240103,090000,87436525,2545,2535,2575,2535,34488