stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191000,935785110,2595,2595,2595,2595,10484
20240110,190900,935785110,2595,2595,2595,2595,0
20240110,190800,935785110,2595,2595,2595,2595,0
20240110,190700,935785110,2595,2595,2595,2595,0
20240110,190600,935785110,2595,2595,2595,2595,0
20240110,190500,935785110,2595,2595,2595,2595,0
20240110,190400,935785110,2595,2595,2595,2595,0
20240110,190300,935785110,2595,2595,2595,2595,0
20240110,190200,935785110,2595,2595,2595,2595,0
20240110,190100,935785110,2595,2595,2595,2595,0
20240110,190000,935785110,2595,2595,2595,2595,0
20240110,185900,935785110,2595,2595,2595,2595,0
20240110,185800,935785110,2595,2595,2595,2595,0
20240110,185700,935785110,2595,2595,2595,2595,0
20240110,185600,935785110,2595,2595,2595,2595,0
20240110,185500,935785110,2595,2595,2595,2595,0
20240110,185400,935785110,2595,2595,2595,2595,0
20240110,185300,935785110,2595,2595,2595,2595,0
20240110,185200,935785110,2595,2595,2595,2595,0
20240110,185100,935785110,2595,2595,2595,2595,0
20240110,185000,935785110,2595,2595,2595,2595,0
20240110,184900,935785110,2595,2595,2595,2595,0
20240110,184800,935785110,2595,2595,2595,2595,0
20240110,184700,935785110,2595,2595,2595,2595,0
20240110,184600,935785110,2595,2595,2595,2595,0
20240110,184500,935785110,2595,2595,2595,2595,0
20240110,184400,935785110,2595,2595,2595,2595,0
20240110,184300,935785110,2595,2595,2595,2595,0
20240110,184200,935785110,2595,2595,2595,2595,0
20240110,184100,935785110,2595,2595,2595,2595,0
20240110,184000,935785110,2595,2595,2595,2595,10484
20240110,183900,935785110,2595,2595,2595,2595,0
20240110,183800,935785110,2595,2595,2595,2595,0
20240110,183700,935785110,2595,2595,2595,2595,0
20240110,183600,935785110,2595,2595,2595,2595,0
20240110,183500,935785110,2595,2595,2595,2595,0
20240110,183400,935785110,2595,2595,2595,2595,0
20240110,183300,935785110,2595,2595,2595,2595,0
20240110,183200,935785110,2595,2595,2595,2595,0
20240110,183100,935785110,2595,2595,2595,2595,0
20240110,183000,935785110,2595,2595,2595,2595,0
20240110,182900,935785110,2595,2595,2595,2595,0
20240110,182800,935785110,2595,2595,2595,2595,0
20240110,182700,935785110,2595,2595,2595,2595,0
20240110,182600,935785110,2595,2595,2595,2595,0
20240110,182500,935785110,2595,2595,2595,2595,0
20240110,182400,935785110,2595,2595,2595,2595,0
20240110,182300,935785110,2595,2595,2595,2595,0
20240110,182200,935785110,2595,2595,2595,2595,0
20240110,182100,935785110,2595,2595,2595,2595,0
20240110,182000,935785110,2595,2595,2595,2595,0
20240110,181900,935785110,2595,2595,2595,2595,0
20240110,181800,935785110,2595,2595,2595,2595,0
20240110,181700,935785110,2595,2595,2595,2595,0
20240110,181600,935785110,2595,2595,2595,2595,0
20240110,181500,935785110,2595,2595,2595,2595,0
20240110,181400,935785110,2595,2595,2595,2595,0
20240110,181300,935785110,2595,2595,2595,2595,0
20240110,181200,935785110,2595,2595,2595,2595,0
20240110,181100,935785110,2595,2595,2595,2595,0
20240110,181000,935785110,2595,2595,2595,2595,10484
20240110,180900,935785110,2595,2595,2595,2595,0
20240110,180800,935785110,2595,2595,2595,2595,0
20240110,180700,935785110,2595,2595,2595,2595,0
20240110,180600,935785110,2595,2595,2595,2595,0
20240110,180500,935785110,2595,2595,2595,2595,0
20240110,180400,935785110,2595,2595,2595,2595,0
20240110,180300,935785110,2595,2595,2595,2595,0
20240110,180200,935785110,2595,2595,2595,2595,0
20240110,180100,935785110,2595,2595,2595,2595,0
20240110,180000,935785110,2595,2595,2595,2595,0
20240110,175900,935785110,2595,2595,2595,2595,0
20240110,175800,935785110,2595,2595,2595,2595,0
20240110,175700,935785110,2595,2595,2595,2595,0
20240110,175600,935785110,2595,2595,2595,2595,0
20240110,175500,935785110,2595,2595,2595,2595,0
20240110,175400,935785110,2595,2595,2595,2595,0
20240110,175300,935785110,2595,2595,2595,2595,0
20240110,175200,935785110,2595,2595,2595,2595,0
20240110,175100,935785110,2595,2595,2595,2595,0
20240110,175000,935785110,2595,2595,2595,2595,0
20240110,174900,935785110,2595,2595,2595,2595,0
20240110,174800,935785110,2595,2595,2595,2595,0
20240110,174700,935785110,2595,2595,2595,2595,0
20240110,174600,935785110,2595,2595,2595,2595,0
20240110,174500,935785110,2595,2595,2595,2595,0
20240110,174400,935785110,2595,2595,2595,2595,0
20240110,174300,935785110,2595,2595,2595,2595,0
20240110,174200,935785110,2595,2595,2595,2595,0
20240110,174100,935785110,2595,2595,2595,2595,0
20240110,174000,935785110,2595,2595,2595,2595,10484
20240110,173900,935785110,2595,2595,2595,2595,0
20240110,173800,935785110,2595,2595,2595,2595,0
20240110,173700,935785110,2595,2595,2595,2595,0
20240110,173600,935785110,2595,2595,2595,2595,0
20240110,173500,935785110,2595,2595,2595,2595,0
20240110,173400,935785110,2595,2595,2595,2595,0
20240110,173300,935785110,2595,2595,2595,2595,0
20240110,173200,935785110,2595,2595,2595,2595,0
20240110,173100,935785110,2595,2595,2595,2595,0
20240110,173000,935785110,2595,2595,2595,2595,0
20240110,172900,935785110,2595,2595,2595,2595,0
20240110,172800,935785110,2595,2595,2595,2595,0
20240110,172700,935785110,2595,2595,2595,2595,0
20240110,172600,935785110,2595,2595,2595,2595,0
20240110,172500,935785110,2595,2595,2595,2595,0
20240110,172400,935785110,2595,2595,2595,2595,0
20240110,172300,935785110,2595,2595,2595,2595,0
20240110,172200,935785110,2595,2595,2595,2595,0
20240110,172100,935785110,2595,2595,2595,2595,0
20240110,172000,935785110,2595,2595,2595,2595,0
20240110,171900,935785110,2595,2595,2595,2595,0
20240110,171800,935785110,2595,2595,2595,2595,0
20240110,171700,935785110,2595,2595,2595,2595,0
20240110,171600,935785110,2595,2595,2595,2595,0
20240110,171500,935785110,2595,2595,2595,2595,0
20240110,171400,935785110,2595,2595,2595,2595,0
20240110,171300,935785110,2595,2595,2595,2595,0
20240110,171200,935785110,2595,2595,2595,2595,0
20240110,171100,935785110,2595,2595,2595,2595,0
20240110,171000,935785110,2595,2595,2595,2595,10484
20240110,170900,935785110,2595,2595,2595,2595,0
20240110,170800,935785110,2595,2595,2595,2595,0
20240110,170700,935785110,2595,2595,2595,2595,0
20240110,170600,935785110,2595,2595,2595,2595,0
20240110,170500,935785110,2595,2595,2595,2595,0
20240110,170400,935785110,2595,2595,2595,2595,0
20240110,170300,935785110,2595,2595,2595,2595,0
20240110,170200,935785110,2595,2595,2595,2595,0
20240110,170100,935785110,2595,2595,2595,2595,0
20240110,170000,935785110,2595,2595,2595,2595,0
20240110,165900,935785110,2595,2595,2595,2595,0
20240110,165800,935785110,2595,2595,2595,2595,0
20240110,165700,935785110,2595,2595,2595,2595,0
20240110,165600,935785110,2595,2595,2595,2595,0
20240110,165500,935785110,2595,2595,2595,2595,0
20240110,165400,935785110,2595,2595,2595,2595,0
20240110,165300,935785110,2595,2595,2595,2595,0
20240110,165200,935785110,2595,2595,2595,2595,0
20240110,165100,935785110,2595,2595,2595,2595,0
20240110,165000,935785110,2595,2595,2595,2595,0
20240110,164900,935785110,2595,2595,2595,2595,0
20240110,164800,935785110,2595,2595,2595,2595,0
20240110,164700,935785110,2595,2595,2595,2595,0
20240110,164600,935785110,2595,2595,2595,2595,0
20240110,164500,935785110,2595,2595,2595,2595,0
20240110,164400,935785110,2595,2595,2595,2595,0
20240110,164300,935785110,2595,2595,2595,2595,0
20240110,164200,935785110,2595,2595,2595,2595,0
20240110,164100,935785110,2595,2595,2595,2595,0
20240110,164000,935785110,2595,2595,2595,2595,10484
20240110,163900,935785110,2595,2595,2595,2595,0
20240110,163800,935785110,2595,2595,2595,2595,0
20240110,163700,935785110,2595,2595,2595,2595,0
20240110,163600,935785110,2595,2595,2595,2595,0
20240110,163500,935785110,2595,2595,2595,2595,0
20240110,163400,935785110,2595,2595,2595,2595,0
20240110,163300,935785110,2595,2595,2595,2595,0
20240110,163200,935785110,2595,2595,2595,2595,0
20240110,163100,935785110,2595,2595,2595,2595,0
20240110,163000,935785110,2595,2595,2595,2595,0
20240110,162900,935785110,2595,2595,2595,2595,0
20240110,162800,935785110,2595,2595,2595,2595,0
20240110,162700,935785110,2595,2595,2595,2595,0
20240110,162600,935785110,2595,2595,2595,2595,0
20240110,162500,935785110,2595,2595,2595,2595,0
20240110,162400,935785110,2595,2595,2595,2595,0
20240110,162300,935785110,2595,2595,2595,2595,0
20240110,162200,935785110,2595,2595,2595,2595,0
20240110,162100,935785110,2595,2595,2595,2595,0
20240110,162000,935785110,2595,2595,2595,2595,0
20240110,161900,935785110,2595,2595,2595,2595,0
20240110,161800,935785110,2595,2595,2595,2595,0
20240110,161700,935785110,2595,2595,2595,2595,0
20240110,161600,935785110,2595,2595,2595,2595,0
20240110,161500,935785110,2595,2595,2595,2595,0
20240110,161400,935785110,2595,2595,2595,2595,0
20240110,161300,935785110,2595,2595,2595,2595,0
20240110,161200,935785110,2595,2595,2595,2595,0
20240110,161100,935785110,2595,2595,2595,2595,0
20240110,161000,935785110,2595,2595,2595,2595,10484
20240110,160900,935785110,2595,2595,2595,2595,0
20240110,160800,935785110,2595,2595,2595,2595,0
20240110,160700,935785110,2595,2595,2595,2595,0
20240110,160600,935785110,2595,2595,2595,2595,0
20240110,160500,935785110,2595,2595,2595,2595,0
20240110,160400,935785110,2595,2595,2595,2595,0
20240110,160300,935785110,2595,2595,2595,2595,0
20240110,160200,935785110,2595,2595,2595,2595,0
20240110,160100,935785110,2595,2595,2595,2595,0
20240110,160000,935785110,2595,2595,2595,2595,0
20240110,155900,935785110,2595,2595,2595,2595,0
20240110,155800,935785110,2595,2595,2595,2595,0
20240110,155700,935785110,2595,2595,2595,2595,0
20240110,155600,935785110,2595,2595,2595,2595,0
20240110,155500,935785110,2595,2595,2595,2595,0
20240110,155400,935785110,2595,2595,2595,2595,0
20240110,155300,935785110,2595,2595,2595,2595,0
20240110,155200,935785110,2595,2595,2595,2595,0
20240110,155100,935785110,2595,2595,2595,2595,0
20240110,155000,935785110,2595,2595,2595,2595,0
20240110,154900,935785110,2595,2595,2595,2595,0
20240110,154800,935785110,2595,2595,2595,2595,0
20240110,154700,935785110,2595,2595,2595,2595,0
20240110,154600,935785110,2595,2595,2595,2595,0
20240110,154500,935785110,2595,2595,2595,2595,0
20240110,154400,935785110,2595,2595,2595,2595,0
20240110,154300,935785110,2595,2595,2595,2595,0
20240110,154200,935785110,2595,2595,2595,2595,0
20240110,154100,935785110,2595,2595,2595,2595,0
20240110,154000,935785110,2595,2595,2595,2595,10484
20240110,153900,935785110,2595,2595,2595,2595,0
20240110,153800,935785110,2595,2595,2595,2595,0
20240110,153700,935785110,2595,2595,2595,2595,0
20240110,153600,935785110,2595,2595,2595,2595,0
20240110,153500,935785110,2595,2595,2595,2595,0
20240110,153400,935785110,2595,2595,2595,2595,0
20240110,153300,935785110,2595,2595,2595,2595,0
20240110,153200,935785110,2595,2595,2595,2595,0
20240110,153100,935785110,2595,2595,2595,2595,0
20240110,153000,935785110,2595,2595,2595,2595,10484
20240110,152900,908579130,2600,2600,2600,2600,0
20240110,152800,908579130,2600,2600,2600,2600,0
20240110,152700,908579130,2600,2600,2600,2600,0
20240110,152600,908579130,2600,2600,2600,2600,0
20240110,152500,908579130,2600,2600,2600,2600,0
20240110,152400,908579130,2600,2600,2600,2600,0
20240110,152300,908579130,2600,2600,2600,2600,0
20240110,152200,908579130,2600,2600,2600,2600,0
20240110,152100,908579130,2600,2600,2600,2600,0
20240110,152000,908579130,2600,2600,2600,2600,0
20240110,151900,908579130,2600,2600,2600,2595,208
20240110,151800,908039330,2605,2600,2605,2595,2444
20240110,151700,901695150,2600,2600,2600,2600,1105
20240110,151600,898822150,2600,2600,2600,2600,0
20240110,151500,898822150,2600,2600,2600,2595,227
20240110,151400,898232860,2600,2600,2600,2600,1696
20240110,151300,893823260,2600,2595,2600,2595,310
20240110,151200,893017310,2600,2595,2600,2595,2119
20240110,151100,887513450,2595,2595,2595,2595,1729
20240110,151000,883026695,2595,2595,2595,2595,935
20240110,150900,880600370,2595,2595,2595,2595,1
20240110,150800,880597775,2600,2600,2600,2600,5
20240110,150700,880584775,2600,2600,2600,2600,0
20240110,150600,880584775,2600,2590,2600,2590,283
20240110,150500,879851775,2595,2600,2605,2595,213
20240110,150400,879298510,2600,2600,2600,2600,59
20240110,150300,879145110,2600,2595,2600,2595,1676
20240110,150200,874790510,2600,2600,2600,2595,9433
20240110,150100,850287250,2595,2595,2595,2595,90
20240110,150000,850053700,2600,2600,2600,2600,6
20240110,145900,850038100,2600,2600,2600,2600,1
20240110,145800,850035500,2595,2600,2600,2595,34
20240110,145700,849947255,2600,2600,2600,2600,3
20240110,145600,849939455,2595,2595,2595,2595,100
20240110,145500,849679955,2600,2600,2600,2600,0
20240110,145400,849679955,2600,2600,2600,2600,262
20240110,145300,848998755,2600,2600,2600,2600,3
20240110,145200,848990955,2600,2600,2600,2595,1005
20240110,145100,846382955,2600,2600,2600,2600,44
20240110,145000,846268555,2600,2600,2600,2600,4
20240110,144900,846258155,2600,2595,2600,2595,1055
20240110,144800,843520405,2595,2595,2595,2595,123
20240110,144700,843201220,2600,2600,2600,2600,0
20240110,144600,843201220,2600,2600,2600,2600,0
20240110,144500,843201220,2600,2600,2600,2600,0
20240110,144400,843201220,2600,2600,2600,2600,23
20240110,144300,843141420,2595,2595,2595,2595,17
20240110,144200,843097305,2595,2590,2595,2590,19
20240110,144100,843048060,2600,2595,2600,2595,14
20240110,144000,843011715,2595,2600,2600,2595,7291
20240110,143900,824091525,2600,2600,2600,2600,701
20240110,143800,822268925,2600,2595,2600,2595,749
20240110,143700,820325260,2595,2595,2595,2595,1
20240110,143600,820322665,2600,2600,2600,2600,535
20240110,143500,818931665,2595,2595,2595,2595,2
20240110,143400,818926475,2595,2600,2600,2595,308
20240110,143300,818126915,2595,2595,2595,2595,1527
20240110,143200,814164350,2600,2600,2600,2600,0
20240110,143100,814164350,2600,2600,2600,2600,0
20240110,143000,814164350,2600,2600,2600,2600,0
20240110,142900,814164350,2600,2600,2600,2600,0
20240110,142800,814164350,2600,2600,2600,2600,193
20240110,142700,813662550,2600,2600,2600,2600,1
20240110,142600,813659950,2600,2600,2600,2600,100
20240110,142500,813399950,2605,2605,2605,2605,0
20240110,142400,813399950,2605,2600,2605,2600,12
20240110,142300,813368745,2600,2600,2600,2600,0
20240110,142200,813368745,2600,2600,2600,2600,0
20240110,142100,813368745,2600,2600,2605,2600,1062
20240110,142000,810607525,2600,2600,2600,2600,1010
20240110,141900,807981525,2600,2600,2600,2600,30
20240110,141800,807903525,2600,2600,2600,2600,4
20240110,141700,807893125,2605,2600,2605,2595,4460
20240110,141600,796318400,2605,2605,2605,2605,12
20240110,141500,796287140,2605,2600,2605,2595,55
20240110,141400,796144075,2605,2605,2605,2600,44
20240110,141300,796029655,2605,2600,2605,2600,5
20240110,141200,796016650,2605,2605,2605,2600,3353
20240110,141100,787298770,2605,2605,2605,2605,2
20240110,141000,787293560,2600,2605,2605,2600,124
20240110,140900,786970640,2605,2605,2605,2605,0
20240110,140800,786970640,2605,2600,2605,2600,8
20240110,140700,786949825,2605,2600,2605,2595,205
20240110,140600,786416880,2600,2610,2610,2600,169
20240110,140500,785976985,2605,2605,2605,2605,10
20240110,140400,785950935,2605,2610,2610,2605,14
20240110,140300,785914440,2600,2600,2600,2600,11
20240110,140200,785885840,2605,2600,2615,2595,1222
20240110,140100,782708890,2620,2610,2620,2610,6052
20240110,140000,766867175,2600,2600,2600,2600,664
20240110,135900,765140775,2600,2600,2600,2600,40
20240110,135800,765036775,2600,2600,2600,2600,500
20240110,135700,763736775,2600,2600,2600,2600,12
20240110,135600,763705575,2605,2600,2605,2600,1083
20240110,135500,760884780,2610,2600,2610,2600,405
20240110,135400,759831730,2600,2600,2605,2600,1915
20240110,135300,754847730,2610,2610,2610,2610,0
20240110,135200,754847730,2610,2610,2610,2610,1
20240110,135100,754845120,2600,2600,2600,2600,0
20240110,135000,754845120,2600,2600,2600,2600,0
20240110,134900,754845120,2600,2600,2600,2600,2302
20240110,134800,748859920,2605,2605,2605,2605,1000
20240110,134700,746254920,2610,2610,2610,2610,0
20240110,134600,746254920,2610,2610,2610,2610,100
20240110,134500,745993920,2610,2610,2610,2610,0
20240110,134400,745993920,2610,2610,2610,2610,0
20240110,134300,745993920,2610,2610,2610,2610,0
20240110,134200,745993920,2610,2610,2610,2610,1300
20240110,134100,742600920,2600,2600,2600,2600,0
20240110,134000,742600920,2600,2600,2600,2600,800
20240110,133900,740520920,2600,2600,2600,2600,0
20240110,133800,740520920,2600,2600,2600,2600,0
20240110,133700,740520920,2600,2600,2600,2600,0
20240110,133600,740520920,2600,2600,2600,2600,0
20240110,133500,740520920,2600,2600,2600,2600,756
20240110,133400,738555320,2600,2600,2600,2600,13
20240110,133300,738521520,2600,2600,2600,2600,0
20240110,133200,738521520,2600,2600,2600,2600,0
20240110,133100,738521520,2600,2605,2605,2600,139
20240110,133000,738159840,2605,2605,2605,2605,360
20240110,132900,737222040,2610,2605,2610,2605,18
20240110,132800,737175125,2605,2610,2610,2605,43
20240110,132700,737063095,2610,2605,2610,2600,112
20240110,132600,736771865,2610,2610,2610,2610,0
20240110,132500,736771865,2610,2610,2610,2610,55
20240110,132400,736628315,2610,2610,2610,2610,0
20240110,132300,736628315,2610,2610,2610,2610,0
20240110,132200,736628315,2610,2610,2610,2610,0
20240110,132100,736628315,2610,2610,2610,2610,0
20240110,132000,736628315,2610,2610,2610,2610,50
20240110,131900,736497815,2610,2600,2610,2600,45
20240110,131800,736380715,2610,2610,2610,2610,1
20240110,131700,736378105,2605,2605,2610,2605,1012
20240110,131600,733741830,2610,2605,2610,2600,815
20240110,131500,731622760,2610,2610,2610,2600,1027
20240110,131400,728952290,2595,2610,2610,2595,2011
20240110,131300,723726595,2615,2620,2620,2615,20
20240110,131200,723674255,2620,2620,2620,2620,20
20240110,131100,723621855,2620,2600,2620,2600,14002
20240110,131000,687063635,2600,2600,2600,2600,34
20240110,130900,686975235,2600,2600,2600,2600,801
20240110,130800,684892635,2600,2595,2600,2595,171
20240110,130700,684448885,2600,2600,2600,2600,2
20240110,130600,684443685,2595,2595,2595,2595,380
20240110,130500,683457585,2595,2595,2595,2595,0
20240110,130400,683457585,2595,2595,2595,2595,21
20240110,130300,683403090,2600,2600,2600,2600,568
20240110,130200,681926290,2600,2600,2600,2600,0
20240110,130100,681926290,2600,2600,2600,2600,9
20240110,130000,681902890,2600,2600,2600,2595,431
20240110,125900,680784290,2600,2600,2600,2600,320
20240110,125800,679952290,2600,2600,2600,2600,50
20240110,125700,679822290,2600,2600,2600,2600,1
20240110,125600,679819690,2595,2600,2600,2595,201
20240110,125500,679297595,2600,2600,2600,2600,0
20240110,125400,679297595,2600,2600,2600,2600,5
20240110,125300,679284595,2600,2600,2600,2600,59
20240110,125200,679131195,2600,2595,2600,2595,63
20240110,125100,678967700,2605,2595,2605,2595,64
20240110,125000,678801600,2595,2595,2595,2595,500
20240110,124900,677504100,2595,2595,2595,2595,72
20240110,124800,677317260,2600,2605,2605,2600,20
20240110,124700,677265210,2605,2605,2605,2605,1
20240110,124600,677262605,2590,2590,2590,2590,20
20240110,124500,677210805,2590,2595,2595,2590,1008
20240110,124400,674600045,2590,2595,2595,2590,7508
20240110,124300,655141815,2595,2595,2595,2595,1000
20240110,124200,652546815,2600,2600,2600,2600,26
20240110,124100,652479215,2610,2595,2610,2595,802
20240110,124000,650398000,2595,2595,2595,2595,4015
20240110,123900,639979075,2600,2605,2605,2600,3637
20240110,123800,630517875,2610,2610,2610,2610,9
20240110,123700,630494385,2610,2610,2610,2610,115
20240110,123600,630194235,2605,2600,2605,2600,130
20240110,123500,629855735,2605,2605,2605,2605,587
20240110,123400,628326600,2600,2600,2600,2600,101
20240110,123300,628064000,2600,2600,2600,2600,5
20240110,123200,628051000,2605,2605,2605,2605,0
20240110,123100,628051000,2605,2605,2605,2605,19
20240110,123000,628001505,2605,2605,2605,2605,0
20240110,122900,628001505,2605,2605,2605,2605,1019
20240110,122800,625347010,2605,2605,2605,2605,0
20240110,122700,625347010,2605,2605,2605,2605,0
20240110,122600,625347010,2605,2605,2605,2605,4
20240110,122500,625336590,2605,2605,2605,2605,0
20240110,122400,625336590,2605,2605,2605,2605,11
20240110,122300,625307935,2605,2605,2605,2605,803
20240110,122200,623216120,2605,2605,2605,2605,21
20240110,122100,623161415,2600,2600,2600,2600,437
20240110,122000,622025215,2600,2600,2600,2600,1002
20240110,121900,619420015,2600,2600,2600,2600,887
20240110,121800,617113815,2605,2600,2605,2600,514
20240110,121700,615777410,2600,2600,2600,2600,818
20240110,121600,613650610,2600,2600,2600,2600,326
20240110,121500,612803010,2600,2600,2600,2600,1200
20240110,121400,609683010,2595,2595,2595,2595,0
20240110,121300,609683010,2595,2595,2595,2595,10
20240110,121200,609657060,2595,2595,2595,2595,0
20240110,121100,609657060,2595,2595,2595,2595,5
20240110,121000,609644085,2595,2595,2595,2595,500
20240110,120900,608346585,2595,2595,2595,2595,3373
20240110,120800,599593650,2595,2600,2600,2595,3334
20240110,120700,590925275,2600,2600,2600,2600,0
20240110,120600,590925275,2600,2600,2600,2600,150
20240110,120500,590535275,2605,2605,2605,2605,0
20240110,120400,590535275,2605,2605,2605,2605,1241
20240110,120300,587302470,2605,2605,2605,2605,29
20240110,120200,587226925,2605,2600,2605,2600,422
20240110,120100,586129715,2605,2605,2605,2605,1571
20240110,120000,582037260,2605,2605,2605,2605,0
20240110,115900,582037260,2605,2605,2605,2605,50
20240110,115800,581907010,2600,2605,2610,2600,2020
20240110,115700,576635005,2610,2605,2610,2600,5
20240110,115600,576621985,2605,2605,2605,2605,0
20240110,115500,576621985,2605,2610,2610,2605,53
20240110,115400,576483665,2610,2610,2610,2610,0
20240110,115300,576483665,2610,2600,2610,2600,399
20240110,115200,575446155,2600,2600,2600,2600,0
20240110,115100,575446155,2600,2600,2600,2600,1821
20240110,115000,570711555,2600,2600,2600,2600,1261
20240110,114900,567432955,2600,2600,2600,2600,110
20240110,114800,567146955,2600,2595,2600,2595,3023
20240110,114700,559302255,2595,2595,2595,2595,10
20240110,114600,559276305,2600,2600,2600,2600,3806
20240110,114500,549380705,2600,2600,2600,2600,0
20240110,114400,549380705,2600,2605,2605,2600,130
20240110,114300,549042680,2610,2610,2610,2610,50
20240110,114200,548912180,2610,2605,2610,2605,2
20240110,114100,548906965,2600,2600,2600,2600,0
20240110,114000,548906965,2600,2605,2605,2600,1242
20240110,113900,545674770,2610,2605,2610,2605,410
20240110,113800,544606715,2600,2600,2600,2600,93
20240110,113700,544364915,2600,2605,2605,2600,2493
20240110,113600,537883105,2600,2605,2605,2600,93
20240110,113500,537641115,2605,2605,2605,2605,10
20240110,113400,537615065,2610,2600,2610,2600,1946
20240110,113300,532549180,2605,2605,2605,2605,16
20240110,113200,532507500,2605,2605,2605,2605,1828
20240110,113100,527745560,2605,2605,2605,2605,0
20240110,113000,527745560,2605,2610,2610,2605,650
20240110,112900,526049810,2605,2610,2610,2605,56
20240110,112800,525903925,2605,2605,2605,2605,234
20240110,112700,525294355,2605,2605,2605,2605,210
20240110,112600,524747305,2605,2600,2605,2600,2506
20240110,112500,518230725,2595,2595,2595,2595,4160
20240110,112400,507435525,2595,2600,2600,2595,6010
20240110,112300,491812025,2600,2605,2605,2600,2762
20240110,112200,484627015,2605,2605,2605,2605,0
20240110,112100,484627015,2605,2605,2610,2600,600
20240110,112000,483065990,2605,2610,2610,2600,14579
20240110,111900,445109770,2610,2610,2610,2610,2000
20240110,111800,439889770,2610,2610,2610,2610,0
20240110,111700,439889770,2610,2610,2610,2610,1000
20240110,111600,437279770,2615,2615,2615,2615,100
20240110,111500,437018270,2615,2615,2615,2615,1374
20240110,111400,433425260,2620,2620,2620,2620,40
20240110,111300,433320460,2620,2615,2620,2615,911
20240110,111200,430937645,2615,2620,2620,2615,19
20240110,111100,430887915,2615,2620,2620,2615,1411
20240110,111000,427196595,2620,2620,2620,2620,163
20240110,110900,426769535,2615,2615,2615,2615,200
20240110,110800,426246535,2615,2615,2615,2615,0
20240110,110700,426246535,2615,2615,2615,2615,471
20240110,110600,425014870,2620,2620,2620,2620,112
20240110,110500,424721430,2620,2620,2620,2620,10
20240110,110400,424695230,2615,2615,2615,2610,1049
20240110,110300,421956675,2620,2615,2620,2615,1337
20240110,110200,418460405,2615,2620,2620,2615,9507
20240110,110100,393579010,2620,2625,2625,2620,2258
20240110,110000,387657950,2625,2620,2625,2620,412
20240110,105900,386578450,2625,2630,2635,2620,14668
20240110,105800,348069760,2630,2630,2630,2630,11
20240110,105700,348040830,2635,2630,2635,2630,307
20240110,105600,347232405,2635,2635,2635,2635,0
20240110,105500,347232405,2635,2635,2635,2635,15
20240110,105400,347192880,2640,2640,2640,2640,0
20240110,105300,347192880,2640,2630,2640,2630,1862
20240110,105200,342291600,2635,2635,2635,2635,20
20240110,105100,342238900,2630,2630,2630,2630,1300
20240110,105000,338819900,2635,2635,2635,2635,5
20240110,104900,338806725,2630,2630,2630,2630,106
20240110,104800,338527945,2640,2640,2640,2640,50
20240110,104700,338395945,2640,2640,2640,2640,200
20240110,104600,337867945,2640,2640,2640,2640,15
20240110,104500,337828345,2640,2640,2640,2640,0
20240110,104400,337828345,2640,2630,2640,2630,127
20240110,104300,337494185,2630,2630,2630,2630,1190
20240110,104200,334364485,2635,2630,2635,2630,1913
20240110,104100,329327005,2630,2635,2635,2630,2356
20240110,104000,323130695,2630,2630,2630,2630,823
20240110,103900,320966205,2630,2635,2635,2630,152
20240110,103800,320566275,2630,2630,2630,2630,0
20240110,103700,320566275,2630,2630,2630,2630,299
20240110,103600,319779905,2635,2635,2635,2635,37
20240110,103500,319682410,2635,2630,2635,2630,507
20240110,103400,318348995,2630,2630,2630,2630,201
20240110,103300,317820365,2635,2635,2635,2635,1047
20240110,103200,315061520,2635,2635,2635,2630,102
20240110,103100,314793000,2635,2630,2635,2630,6001
20240110,103000,299010365,2630,2630,2630,2630,2000
20240110,102900,293750365,2635,2635,2635,2635,0
20240110,102800,293750365,2635,2635,2635,2635,0
20240110,102700,293750365,2635,2635,2635,2635,218
20240110,102600,293175935,2635,2635,2635,2635,323
20240110,102500,292324830,2635,2635,2635,2635,1
20240110,102400,292322195,2635,2635,2635,2635,404
20240110,102300,291257655,2635,2635,2645,2635,485
20240110,102200,289979670,2635,2635,2635,2635,17
20240110,102100,289934875,2645,2645,2645,2645,109
20240110,102000,289646570,2645,2645,2645,2645,107
20240110,101900,289363555,2645,2645,2645,2645,127
20240110,101800,289027640,2645,2630,2645,2630,1009
20240110,101700,286363620,2640,2640,2640,2640,60
20240110,101600,286205220,2640,2640,2640,2640,10
20240110,101500,286178820,2645,2645,2645,2645,20
20240110,101400,286125920,2645,2645,2645,2645,302
20240110,101300,285327130,2645,2645,2645,2645,1238
20240110,101200,282052620,2645,2645,2645,2645,0
20240110,101100,282052620,2645,2650,2650,2645,191
20240110,101000,281546925,2650,2650,2650,2650,112
20240110,100900,281250125,2650,2650,2650,2650,129
20240110,100800,280908275,2650,2630,2650,2630,8778
20240110,100700,257709330,2630,2630,2630,2630,1030
20240110,100600,255000430,2630,2630,2630,2630,10
20240110,100500,254974130,2630,2635,2635,2630,4638
20240110,100400,242775590,2635,2635,2635,2635,0
20240110,100300,242775590,2635,2635,2635,2635,1896
20240110,100200,237779630,2635,2635,2635,2630,10486
20240110,100100,210187625,2635,2635,2640,2635,413
20240110,100000,209099320,2640,2635,2640,2635,1286
20240110,095900,205710210,2640,2640,2640,2640,1007
20240110,095800,203051730,2645,2645,2645,2645,18
20240110,095700,203004120,2645,2645,2645,2645,2
20240110,095600,202998830,2640,2640,2640,2640,0
20240110,095500,202998830,2640,2640,2640,2640,0
20240110,095400,202998830,2640,2640,2640,2640,109
20240110,095300,202711070,2640,2640,2640,2640,2
20240110,095200,202705790,2645,2640,2645,2640,217
20240110,095100,202131830,2640,2640,2640,2640,1
20240110,095000,202129190,2645,2645,2645,2645,0
20240110,094900,202129190,2645,2645,2645,2645,1404
20240110,094800,198415610,2640,2640,2640,2640,972
20240110,094700,195849530,2640,2640,2640,2640,0
20240110,094600,195849530,2640,2640,2640,2640,5
20240110,094500,195836330,2635,2640,2640,2635,107
20240110,094400,195554345,2640,2635,2640,2635,3557
20240110,094300,186180615,2635,2635,2635,2635,558
20240110,094200,184710285,2635,2640,2640,2635,565
20240110,094100,183218775,2640,2640,2640,2640,248
20240110,094000,182564055,2640,2645,2645,2640,163
20240110,093900,182133540,2645,2640,2645,2640,238
20240110,093800,181505210,2645,2645,2645,2645,100
20240110,093700,181240710,2640,2640,2640,2635,1687
20240110,093600,176794215,2640,2645,2645,2640,40
20240110,093500,176688460,2645,2645,2645,2635,202
20240110,093400,176156130,2640,2640,2640,2640,1003
20240110,093300,173508210,2645,2645,2645,2645,0
20240110,093200,173508210,2645,2635,2645,2635,973
20240110,093100,170944065,2650,2650,2650,2645,51
20240110,093000,170809015,2635,2645,2645,2635,3672
20240110,092900,161096605,2645,2645,2645,2645,2022
20240110,092800,155748415,2650,2650,2650,2650,641
20240110,092700,154049765,2650,2645,2650,2645,7589
20240110,092600,133976360,2645,2645,2645,2645,363
20240110,092500,133016225,2635,2640,2640,2635,645
20240110,092400,131316565,2635,2635,2635,2635,0
20240110,092300,131316565,2635,2645,2645,2630,2982
20240110,092200,123448675,2645,2645,2645,2645,0
20240110,092100,123448675,2645,2640,2645,2640,224
20240110,092000,122856220,2630,2635,2645,2630,1941
20240110,091900,117735235,2635,2640,2640,2635,981
20240110,091800,115149395,2640,2635,2640,2630,336
20240110,091700,114264680,2635,2635,2635,2630,1580
20240110,091600,110107080,2635,2640,2640,2635,1116
20240110,091500,107166300,2640,2640,2640,2635,1358
20240110,091400,103583680,2640,2630,2650,2630,4130
20240110,091300,92704755,2630,2645,2645,2630,5617
20240110,091200,77904805,2645,2645,2645,2640,4096
20240110,091100,67078930,2645,2660,2660,2645,2832
20240110,091000,59574085,2650,2650,2655,2650,2252
20240110,090900,53606265,2650,2660,2660,2650,6709
20240110,090800,35783130,2665,2675,2675,2665,864
20240110,090700,33479100,2675,2680,2695,2675,1278
20240110,090600,30054310,2690,2685,2695,2675,6423
20240110,090500,12832015,2690,2685,2690,2685,516
20240110,090400,11444650,2680,2680,2685,2680,224
20240110,090300,10844325,2685,2685,2685,2685,0
20240110,090200,10844325,2685,2685,2685,2685,15
20240110,090100,10804050,2685,2685,2685,2680,491
20240110,090000,9487235,2685,2680,2695,2680,3540