stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194400,440702850,3610,3610,3610,3610,3707
20240110,194300,440702850,3610,3610,3610,3610,0
20240110,194200,440702850,3610,3610,3610,3610,0
20240110,194100,440702850,3610,3610,3610,3610,0
20240110,194000,440702850,3610,3610,3610,3610,0
20240110,193900,440702850,3610,3610,3610,3610,0
20240110,193800,440702850,3610,3610,3610,3610,0
20240110,193700,440702850,3610,3610,3610,3610,0
20240110,193600,440702850,3610,3610,3610,3610,0
20240110,193500,440702850,3610,3610,3610,3610,0
20240110,193400,440702850,3610,3610,3610,3610,0
20240110,193300,440702850,3610,3610,3610,3610,0
20240110,193200,440702850,3610,3610,3610,3610,0
20240110,193100,440702850,3610,3610,3610,3610,0
20240110,193000,440702850,3610,3610,3610,3610,0
20240110,192900,440702850,3610,3610,3610,3610,0
20240110,192800,440702850,3610,3610,3610,3610,0
20240110,192700,440702850,3610,3610,3610,3610,0
20240110,192600,440702850,3610,3610,3610,3610,0
20240110,192500,440702850,3610,3610,3610,3610,0
20240110,192400,440702850,3610,3610,3610,3610,0
20240110,192300,440702850,3610,3610,3610,3610,0
20240110,192200,440702850,3610,3610,3610,3610,0
20240110,192100,440702850,3610,3610,3610,3610,0
20240110,192000,440702850,3610,3610,3610,3610,0
20240110,191900,440702850,3610,3610,3610,3610,0
20240110,191800,440702850,3610,3610,3610,3610,0
20240110,191700,440702850,3610,3610,3610,3610,0
20240110,191600,440702850,3610,3610,3610,3610,0
20240110,191500,440702850,3610,3610,3610,3610,0
20240110,191400,440702850,3610,3610,3610,3610,3707
20240110,191300,440702850,3610,3610,3610,3610,0
20240110,191200,440702850,3610,3610,3610,3610,0
20240110,191100,440702850,3610,3610,3610,3610,0
20240110,191000,440702850,3610,3610,3610,3610,0
20240110,190900,440702850,3610,3610,3610,3610,0
20240110,190800,440702850,3610,3610,3610,3610,0
20240110,190700,440702850,3610,3610,3610,3610,0
20240110,190600,440702850,3610,3610,3610,3610,0
20240110,190500,440702850,3610,3610,3610,3610,0
20240110,190400,440702850,3610,3610,3610,3610,0
20240110,190300,440702850,3610,3610,3610,3610,0
20240110,190200,440702850,3610,3610,3610,3610,0
20240110,190100,440702850,3610,3610,3610,3610,0
20240110,190000,440702850,3610,3610,3610,3610,0
20240110,185900,440702850,3610,3610,3610,3610,0
20240110,185800,440702850,3610,3610,3610,3610,0
20240110,185700,440702850,3610,3610,3610,3610,0
20240110,185600,440702850,3610,3610,3610,3610,0
20240110,185500,440702850,3610,3610,3610,3610,0
20240110,185400,440702850,3610,3610,3610,3610,0
20240110,185300,440702850,3610,3610,3610,3610,0
20240110,185200,440702850,3610,3610,3610,3610,0
20240110,185100,440702850,3610,3610,3610,3610,0
20240110,185000,440702850,3610,3610,3610,3610,0
20240110,184900,440702850,3610,3610,3610,3610,0
20240110,184800,440702850,3610,3610,3610,3610,0
20240110,184700,440702850,3610,3610,3610,3610,0
20240110,184600,440702850,3610,3610,3610,3610,0
20240110,184500,440702850,3610,3610,3610,3610,0
20240110,184400,440702850,3610,3610,3610,3610,3707
20240110,184300,440702850,3610,3610,3610,3610,0
20240110,184200,440702850,3610,3610,3610,3610,0
20240110,184100,440702850,3610,3610,3610,3610,0
20240110,184000,440702850,3610,3610,3610,3610,0
20240110,183900,440702850,3610,3610,3610,3610,0
20240110,183800,440702850,3610,3610,3610,3610,0
20240110,183700,440702850,3610,3610,3610,3610,0
20240110,183600,440702850,3610,3610,3610,3610,0
20240110,183500,440702850,3610,3610,3610,3610,0
20240110,183400,440702850,3610,3610,3610,3610,0
20240110,183300,440702850,3610,3610,3610,3610,0
20240110,183200,440702850,3610,3610,3610,3610,0
20240110,183100,440702850,3610,3610,3610,3610,0
20240110,183000,440702850,3610,3610,3610,3610,0
20240110,182900,440702850,3610,3610,3610,3610,0
20240110,182800,440702850,3610,3610,3610,3610,0
20240110,182700,440702850,3610,3610,3610,3610,0
20240110,182600,440702850,3610,3610,3610,3610,0
20240110,182500,440702850,3610,3610,3610,3610,0
20240110,182400,440702850,3610,3610,3610,3610,0
20240110,182300,440702850,3610,3610,3610,3610,0
20240110,182200,440702850,3610,3610,3610,3610,0
20240110,182100,440702850,3610,3610,3610,3610,0
20240110,182000,440702850,3610,3610,3610,3610,0
20240110,181900,440702850,3610,3610,3610,3610,0
20240110,181800,440702850,3610,3610,3610,3610,0
20240110,181700,440702850,3610,3610,3610,3610,0
20240110,181600,440702850,3610,3610,3610,3610,0
20240110,181500,440702850,3610,3610,3610,3610,0
20240110,181400,440702850,3610,3610,3610,3610,3707
20240110,181300,440702850,3610,3610,3610,3610,0
20240110,181200,440702850,3610,3610,3610,3610,0
20240110,181100,440702850,3610,3610,3610,3610,0
20240110,181000,440702850,3610,3610,3610,3610,0
20240110,180900,440702850,3610,3610,3610,3610,0
20240110,180800,440702850,3610,3610,3610,3610,0
20240110,180700,440702850,3610,3610,3610,3610,0
20240110,180600,440702850,3610,3610,3610,3610,0
20240110,180500,440702850,3610,3610,3610,3610,0
20240110,180400,440702850,3610,3610,3610,3610,0
20240110,180300,440702850,3610,3610,3610,3610,0
20240110,180200,440702850,3610,3610,3610,3610,0
20240110,180100,440702850,3610,3610,3610,3610,0
20240110,180000,440702850,3610,3610,3610,3610,0
20240110,175900,440702850,3610,3610,3610,3610,0
20240110,175800,440702850,3610,3610,3610,3610,0
20240110,175700,440702850,3610,3610,3610,3610,0
20240110,175600,440702850,3610,3610,3610,3610,0
20240110,175500,440702850,3610,3610,3610,3610,0
20240110,175400,440702850,3610,3610,3610,3610,0
20240110,175300,440702850,3610,3610,3610,3610,0
20240110,175200,440702850,3610,3610,3610,3610,0
20240110,175100,440702850,3610,3610,3610,3610,0
20240110,175000,440702850,3610,3610,3610,3610,0
20240110,174900,440702850,3610,3610,3610,3610,0
20240110,174800,440702850,3610,3610,3610,3610,0
20240110,174700,440702850,3610,3610,3610,3610,0
20240110,174600,440702850,3610,3610,3610,3610,0
20240110,174500,440702850,3610,3610,3610,3610,0
20240110,174400,440702850,3610,3610,3610,3610,3707
20240110,174300,440702850,3610,3610,3610,3610,0
20240110,174200,440702850,3610,3610,3610,3610,0
20240110,174100,440702850,3610,3610,3610,3610,0
20240110,174000,440702850,3610,3610,3610,3610,0
20240110,173900,440702850,3610,3610,3610,3610,0
20240110,173800,440702850,3610,3610,3610,3610,0
20240110,173700,440702850,3610,3610,3610,3610,0
20240110,173600,440702850,3610,3610,3610,3610,0
20240110,173500,440702850,3610,3610,3610,3610,0
20240110,173400,440702850,3610,3610,3610,3610,0
20240110,173300,440702850,3610,3610,3610,3610,0
20240110,173200,440702850,3610,3610,3610,3610,0
20240110,173100,440702850,3610,3610,3610,3610,0
20240110,173000,440702850,3610,3610,3610,3610,0
20240110,172900,440702850,3610,3610,3610,3610,0
20240110,172800,440702850,3610,3610,3610,3610,0
20240110,172700,440702850,3610,3610,3610,3610,0
20240110,172600,440702850,3610,3610,3610,3610,0
20240110,172500,440702850,3610,3610,3610,3610,0
20240110,172400,440702850,3610,3610,3610,3610,0
20240110,172300,440702850,3610,3610,3610,3610,0
20240110,172200,440702850,3610,3610,3610,3610,0
20240110,172100,440702850,3610,3610,3610,3610,0
20240110,172000,440702850,3610,3610,3610,3610,0
20240110,171900,440702850,3610,3610,3610,3610,0
20240110,171800,440702850,3610,3610,3610,3610,0
20240110,171700,440702850,3610,3610,3610,3610,0
20240110,171600,440702850,3610,3610,3610,3610,0
20240110,171500,440702850,3610,3610,3610,3610,0
20240110,171400,440702850,3610,3610,3610,3610,3707
20240110,171300,440702850,3610,3610,3610,3610,0
20240110,171200,440702850,3610,3610,3610,3610,0
20240110,171100,440702850,3610,3610,3610,3610,0
20240110,171000,440702850,3610,3610,3610,3610,0
20240110,170900,440702850,3610,3610,3610,3610,0
20240110,170800,440702850,3610,3610,3610,3610,0
20240110,170700,440702850,3610,3610,3610,3610,0
20240110,170600,440702850,3610,3610,3610,3610,0
20240110,170500,440702850,3610,3610,3610,3610,0
20240110,170400,440702850,3610,3610,3610,3610,0
20240110,170300,440702850,3610,3610,3610,3610,0
20240110,170200,440702850,3610,3610,3610,3610,0
20240110,170100,440702850,3610,3610,3610,3610,0
20240110,170000,440702850,3610,3610,3610,3610,0
20240110,165900,440702850,3610,3610,3610,3610,0
20240110,165800,440702850,3610,3610,3610,3610,0
20240110,165700,440702850,3610,3610,3610,3610,0
20240110,165600,440702850,3610,3610,3610,3610,0
20240110,165500,440702850,3610,3610,3610,3610,0
20240110,165400,440702850,3610,3610,3610,3610,0
20240110,165300,440702850,3610,3610,3610,3610,0
20240110,165200,440702850,3610,3610,3610,3610,0
20240110,165100,440702850,3610,3610,3610,3610,0
20240110,165000,440702850,3610,3610,3610,3610,0
20240110,164900,440702850,3610,3610,3610,3610,0
20240110,164800,440702850,3610,3610,3610,3610,0
20240110,164700,440702850,3610,3610,3610,3610,0
20240110,164600,440702850,3610,3610,3610,3610,0
20240110,164500,440702850,3610,3610,3610,3610,0
20240110,164400,440702850,3610,3610,3610,3610,3707
20240110,164300,440702850,3610,3610,3610,3610,0
20240110,164200,440702850,3610,3610,3610,3610,0
20240110,164100,440702850,3610,3610,3610,3610,0
20240110,164000,440702850,3610,3610,3610,3610,0
20240110,163900,440702850,3610,3610,3610,3610,0
20240110,163800,440702850,3610,3610,3610,3610,0
20240110,163700,440702850,3610,3610,3610,3610,0
20240110,163600,440702850,3610,3610,3610,3610,0
20240110,163500,440702850,3610,3610,3610,3610,0
20240110,163400,440702850,3610,3610,3610,3610,0
20240110,163300,440702850,3610,3610,3610,3610,0
20240110,163200,440702850,3610,3610,3610,3610,0
20240110,163100,440702850,3610,3610,3610,3610,0
20240110,163000,440702850,3610,3610,3610,3610,0
20240110,162900,440702850,3610,3610,3610,3610,0
20240110,162800,440702850,3610,3610,3610,3610,0
20240110,162700,440702850,3610,3610,3610,3610,0
20240110,162600,440702850,3610,3610,3610,3610,0
20240110,162500,440702850,3610,3610,3610,3610,0
20240110,162400,440702850,3610,3610,3610,3610,0
20240110,162300,440702850,3610,3610,3610,3610,0
20240110,162200,440702850,3610,3610,3610,3610,0
20240110,162100,440702850,3610,3610,3610,3610,0
20240110,162000,440702850,3610,3610,3610,3610,0
20240110,161900,440702850,3610,3610,3610,3610,0
20240110,161800,440702850,3610,3610,3610,3610,0
20240110,161700,440702850,3610,3610,3610,3610,0
20240110,161600,440702850,3610,3610,3610,3610,0
20240110,161500,440702850,3610,3610,3610,3610,0
20240110,161400,440702850,3610,3610,3610,3610,3707
20240110,161300,440702850,3610,3610,3610,3610,0
20240110,161200,440702850,3610,3610,3610,3610,0
20240110,161100,440702850,3610,3610,3610,3610,0
20240110,161000,440702850,3610,3610,3610,3610,0
20240110,160900,440702850,3610,3610,3610,3610,0
20240110,160800,440702850,3610,3610,3610,3610,0
20240110,160700,440702850,3610,3610,3610,3610,0
20240110,160600,440702850,3610,3610,3610,3610,0
20240110,160500,440702850,3610,3610,3610,3610,0
20240110,160400,440702850,3610,3610,3610,3610,0
20240110,160300,440702850,3610,3610,3610,3610,0
20240110,160200,440702850,3610,3610,3610,3610,0
20240110,160100,440702850,3610,3610,3610,3610,0
20240110,160000,440702850,3610,3610,3610,3610,0
20240110,155900,440702850,3610,3610,3610,3610,0
20240110,155800,440702850,3610,3610,3610,3610,0
20240110,155700,440702850,3610,3610,3610,3610,0
20240110,155600,440702850,3610,3610,3610,3610,0
20240110,155500,440702850,3610,3610,3610,3610,0
20240110,155400,440702850,3610,3610,3610,3610,0
20240110,155300,440702850,3610,3610,3610,3610,0
20240110,155200,440702850,3610,3610,3610,3610,0
20240110,155100,440702850,3610,3610,3610,3610,0
20240110,155000,440702850,3610,3610,3610,3610,0
20240110,154900,440702850,3610,3610,3610,3610,0
20240110,154800,440702850,3610,3610,3610,3610,0
20240110,154700,440702850,3610,3610,3610,3610,0
20240110,154600,440702850,3610,3610,3610,3610,0
20240110,154500,440702850,3610,3610,3610,3610,0
20240110,154400,440702850,3610,3610,3610,3610,3707
20240110,154300,440702850,3610,3610,3610,3610,0
20240110,154200,440702850,3610,3610,3610,3610,0
20240110,154100,440702850,3610,3610,3610,3610,0
20240110,154000,440702850,3610,3610,3610,3610,0
20240110,153900,440702850,3610,3610,3610,3610,0
20240110,153800,440702850,3610,3610,3610,3610,0
20240110,153700,440702850,3610,3610,3610,3610,0
20240110,153600,440702850,3610,3610,3610,3610,0
20240110,153500,440702850,3610,3610,3610,3610,0
20240110,153400,440702850,3610,3610,3610,3610,0
20240110,153300,440702850,3610,3610,3610,3610,0
20240110,153200,440702850,3610,3610,3610,3610,0
20240110,153100,440702850,3610,3610,3610,3610,0
20240110,153000,440702850,3610,3610,3610,3610,3707
20240110,152900,427320580,3630,3630,3630,3630,0
20240110,152800,427320580,3630,3630,3630,3630,0
20240110,152700,427320580,3630,3630,3630,3630,0
20240110,152600,427320580,3630,3630,3630,3630,0
20240110,152500,427320580,3630,3630,3630,3630,0
20240110,152400,427320580,3630,3630,3630,3630,0
20240110,152300,427320580,3630,3630,3630,3630,0
20240110,152200,427320580,3630,3630,3630,3630,0
20240110,152100,427320580,3630,3630,3630,3630,0
20240110,152000,427320580,3630,3630,3630,3630,0
20240110,151900,427320580,3630,3630,3630,3630,2
20240110,151800,427313320,3640,3625,3640,3625,115
20240110,151700,426896370,3615,3630,3630,3615,2909
20240110,151600,416344560,3630,3630,3630,3620,1921
20240110,151500,409388820,3630,3640,3640,3630,790
20240110,151400,406519405,3640,3635,3640,3635,321
20240110,151300,405352355,3635,3640,3640,3635,37
20240110,151200,405217785,3640,3640,3640,3640,49
20240110,151100,405039425,3640,3640,3640,3640,30
20240110,151000,404930225,3625,3625,3625,3625,0
20240110,150900,404930225,3625,3645,3645,3625,112
20240110,150800,404524205,3625,3635,3645,3625,304
20240110,150700,403419160,3630,3630,3630,3630,400
20240110,150600,401967160,3630,3630,3630,3630,0
20240110,150500,401967160,3630,3630,3630,3630,535
20240110,150400,400025110,3630,3630,3630,3630,1
20240110,150300,400021480,3630,3615,3630,3615,2748
20240110,150200,390086710,3610,3640,3640,3610,11307
20240110,150100,349157175,3640,3620,3640,3620,1660
20240110,150000,343141070,3625,3650,3650,3620,10544
20240110,145900,304897080,3655,3655,3655,3655,0
20240110,145800,304897080,3655,3655,3655,3655,48
20240110,145700,304721640,3655,3660,3660,3635,7024
20240110,145600,279161440,3675,3660,3675,3660,70
20240110,145500,278904940,3680,3680,3680,3680,20
20240110,145400,278831340,3680,3680,3680,3680,101
20240110,145300,278459660,3685,3670,3685,3670,500
20240110,145200,276618210,3665,3665,3665,3665,71
20240110,145100,276357995,3685,3685,3685,3685,30
20240110,145000,276247445,3685,3675,3685,3675,300
20240110,144900,275143240,3645,3660,3685,3645,800
20240110,144800,272205380,3640,3645,3645,3640,54
20240110,144700,272008815,3645,3645,3645,3645,320
20240110,144600,270842415,3645,3645,3645,3645,21
20240110,144500,270765870,3645,3645,3645,3645,4325
20240110,144400,255001245,3645,3665,3665,3645,2672
20240110,144300,245235055,3700,3670,3700,3650,2041
20240110,144200,237775340,3670,3700,3700,3670,1001
20240110,144100,234101635,3680,3680,3680,3680,0
20240110,144000,234101635,3680,3680,3680,3680,0
20240110,143900,234101635,3680,3665,3680,3660,160
20240110,143800,233515140,3665,3670,3670,3665,3126
20240110,143700,222054735,3670,3685,3685,3670,4401
20240110,143600,205872180,3685,3705,3710,3685,3136
20240110,143500,194309880,3710,3710,3710,3710,0
20240110,143400,194309880,3710,3690,3710,3690,1608
20240110,143300,188364675,3710,3710,3710,3710,2
20240110,143200,188357255,3690,3725,3725,3685,6262
20240110,143100,165157835,3725,3725,3725,3725,0
20240110,143000,165157835,3725,3725,3725,3725,0
20240110,142900,165157835,3725,3730,3730,3720,406
20240110,142800,163647055,3730,3730,3730,3730,0
20240110,142700,163647055,3730,3730,3730,3730,0
20240110,142600,163647055,3730,3730,3730,3730,0
20240110,142500,163647055,3730,3730,3730,3730,0
20240110,142400,163647055,3730,3745,3745,3730,2010
20240110,142300,156131415,3750,3750,3750,3750,0
20240110,142200,156131415,3750,3750,3750,3750,34
20240110,142100,156003915,3750,3750,3750,3750,0
20240110,142000,156003915,3750,3750,3750,3750,0
20240110,141900,156003915,3750,3750,3750,3750,0
20240110,141800,156003915,3750,3750,3750,3750,0
20240110,141700,156003915,3750,3750,3750,3750,0
20240110,141600,156003915,3750,3750,3750,3750,0
20240110,141500,156003915,3750,3750,3750,3750,0
20240110,141400,156003915,3750,3750,3750,3750,0
20240110,141300,156003915,3750,3750,3750,3750,0
20240110,141200,156003915,3750,3750,3750,3750,10
20240110,141100,155966415,3750,3750,3750,3750,0
20240110,141000,155966415,3750,3750,3750,3750,0
20240110,140900,155966415,3750,3750,3750,3750,22
20240110,140800,155883915,3740,3740,3740,3740,2
20240110,140700,155876435,3745,3745,3745,3745,0
20240110,140600,155876435,3745,3745,3745,3745,0
20240110,140500,155876435,3745,3745,3745,3745,0
20240110,140400,155876435,3745,3745,3745,3745,0
20240110,140300,155876435,3745,3745,3745,3745,100
20240110,140200,155501935,3740,3740,3740,3740,1
20240110,140100,155498195,3740,3740,3740,3740,0
20240110,140000,155498195,3740,3740,3740,3740,268
20240110,135900,154495875,3740,3740,3740,3740,1
20240110,135800,154492135,3725,3725,3725,3725,0
20240110,135700,154492135,3725,3725,3725,3725,0
20240110,135600,154492135,3725,3725,3725,3725,0
20240110,135500,154492135,3725,3725,3725,3725,0
20240110,135400,154492135,3725,3725,3725,3725,0
20240110,135300,154492135,3725,3725,3725,3725,0
20240110,135200,154492135,3725,3725,3725,3725,0
20240110,135100,154492135,3725,3725,3725,3725,0
20240110,135000,154492135,3725,3725,3725,3725,0
20240110,134900,154492135,3725,3725,3725,3725,0
20240110,134800,154492135,3725,3725,3725,3725,0
20240110,134700,154492135,3725,3725,3725,3725,0
20240110,134600,154492135,3725,3725,3725,3725,0
20240110,134500,154492135,3725,3725,3725,3725,0
20240110,134400,154492135,3725,3725,3725,3725,0
20240110,134300,154492135,3725,3725,3725,3725,0
20240110,134200,154492135,3725,3725,3725,3725,0
20240110,134100,154492135,3725,3725,3725,3725,0
20240110,134000,154492135,3725,3725,3725,3725,0
20240110,133900,154492135,3725,3725,3725,3725,126
20240110,133800,154022785,3720,3720,3720,3720,0
20240110,133700,154022785,3720,3720,3720,3720,0
20240110,133600,154022785,3720,3720,3720,3720,0
20240110,133500,154022785,3720,3720,3720,3720,0
20240110,133400,154022785,3720,3720,3720,3720,19
20240110,133300,153952105,3725,3725,3725,3725,2056
20240110,133200,146293505,3725,3725,3725,3725,62
20240110,133100,146062555,3730,3730,3730,3730,0
20240110,133000,146062555,3730,3735,3735,3730,151
20240110,132900,145498950,3730,3730,3730,3730,0
20240110,132800,145498950,3730,3730,3730,3730,10
20240110,132700,145461650,3730,3730,3730,3730,6
20240110,132600,145439270,3730,3730,3730,3730,99
20240110,132500,145070000,3730,3730,3730,3730,1
20240110,132400,145066270,3730,3730,3730,3730,0
20240110,132300,145066270,3730,3730,3730,3730,0
20240110,132200,145066270,3730,3730,3730,3730,0
20240110,132100,145066270,3730,3730,3730,3730,0
20240110,132000,145066270,3730,3730,3730,3730,0
20240110,131900,145066270,3730,3730,3730,3730,0
20240110,131800,145066270,3730,3730,3730,3730,3
20240110,131700,145055080,3725,3725,3725,3725,0
20240110,131600,145055080,3725,3725,3725,3725,0
20240110,131500,145055080,3725,3725,3725,3725,0
20240110,131400,145055080,3725,3725,3725,3725,0
20240110,131300,145055080,3725,3725,3725,3725,0
20240110,131200,145055080,3725,3725,3725,3725,0
20240110,131100,145055080,3725,3725,3725,3725,0
20240110,131000,145055080,3725,3725,3725,3725,0
20240110,130900,145055080,3725,3725,3725,3725,0
20240110,130800,145055080,3725,3725,3725,3725,0
20240110,130700,145055080,3725,3725,3725,3725,1
20240110,130600,145051355,3725,3725,3725,3725,1
20240110,130500,145047630,3725,3725,3725,3725,0
20240110,130400,145047630,3725,3725,3725,3725,1
20240110,130300,145043905,3725,3725,3725,3725,0
20240110,130200,145043905,3725,3725,3725,3725,0
20240110,130100,145043905,3725,3725,3725,3725,0
20240110,130000,145043905,3725,3725,3725,3725,0
20240110,125900,145043905,3725,3725,3725,3725,0
20240110,125800,145043905,3725,3725,3725,3725,0
20240110,125700,145043905,3725,3725,3725,3725,0
20240110,125600,145043905,3725,3725,3725,3725,0
20240110,125500,145043905,3725,3725,3725,3725,5
20240110,125400,145025280,3725,3725,3725,3725,1
20240110,125300,145021555,3725,3725,3725,3725,1
20240110,125200,145017830,3725,3725,3725,3725,0
20240110,125100,145017830,3725,3725,3725,3725,0
20240110,125000,145017830,3725,3725,3725,3725,0
20240110,124900,145017830,3725,3725,3725,3725,2
20240110,124800,145010380,3730,3730,3730,3730,0
20240110,124700,145010380,3730,3730,3730,3730,744
20240110,124600,142235260,3730,3735,3735,3730,31
20240110,124500,142119480,3750,3750,3750,3750,0
20240110,124400,142119480,3750,3750,3750,3750,0
20240110,124300,142119480,3750,3750,3750,3750,0
20240110,124200,142119480,3750,3750,3750,3750,0
20240110,124100,142119480,3750,3750,3750,3750,1
20240110,124000,142115730,3750,3750,3750,3750,0
20240110,123900,142115730,3750,3750,3750,3750,0
20240110,123800,142115730,3750,3750,3750,3750,0
20240110,123700,142115730,3750,3750,3750,3750,2
20240110,123600,142108230,3730,3720,3730,3720,1299
20240110,123500,137262970,3720,3720,3720,3720,0
20240110,123400,137262970,3720,3720,3720,3720,678
20240110,123300,134740810,3730,3730,3730,3730,0
20240110,123200,134740810,3730,3730,3730,3730,0
20240110,123100,134740810,3730,3730,3730,3730,0
20240110,123000,134740810,3730,3730,3730,3730,0
20240110,122900,134740810,3730,3730,3730,3730,0
20240110,122800,134740810,3730,3730,3730,3730,50
20240110,122700,134554310,3730,3730,3730,3730,0
20240110,122600,134554310,3730,3730,3730,3730,290
20240110,122500,133472610,3730,3730,3730,3730,0
20240110,122400,133472610,3730,3735,3735,3730,234
20240110,122300,132599625,3750,3750,3750,3750,0
20240110,122200,132599625,3750,3750,3750,3750,0
20240110,122100,132599625,3750,3750,3750,3750,0
20240110,122000,132599625,3750,3750,3750,3750,5
20240110,121900,132580875,3720,3740,3740,3720,1000
20240110,121800,128851515,3740,3740,3740,3740,90
20240110,121700,128514915,3765,3765,3765,3765,0
20240110,121600,128514915,3765,3765,3765,3765,0
20240110,121500,128514915,3765,3765,3765,3765,0
20240110,121400,128514915,3765,3765,3765,3765,0
20240110,121300,128514915,3765,3765,3765,3765,0
20240110,121200,128514915,3765,3765,3765,3765,0
20240110,121100,128514915,3765,3765,3765,3765,0
20240110,121000,128514915,3765,3765,3765,3765,0
20240110,120900,128514915,3765,3740,3765,3740,264
20240110,120800,127527490,3765,3765,3765,3765,0
20240110,120700,127527490,3765,3765,3765,3765,3
20240110,120600,127516195,3760,3760,3760,3760,0
20240110,120500,127516195,3760,3760,3760,3760,0
20240110,120400,127516195,3760,3750,3760,3750,164
20240110,120300,126899565,3760,3760,3760,3760,1
20240110,120200,126895805,3740,3740,3740,3740,0
20240110,120100,126895805,3740,3740,3740,3740,30
20240110,120000,126783605,3765,3765,3765,3765,0
20240110,115900,126783605,3765,3765,3765,3765,0
20240110,115800,126783605,3765,3765,3765,3765,0
20240110,115700,126783605,3765,3765,3765,3765,0
20240110,115600,126783605,3765,3765,3765,3765,0
20240110,115500,126783605,3765,3765,3765,3765,0
20240110,115400,126783605,3765,3765,3765,3765,0
20240110,115300,126783605,3765,3765,3765,3765,0
20240110,115200,126783605,3765,3765,3765,3765,1
20240110,115100,126779840,3770,3770,3770,3770,0
20240110,115000,126779840,3770,3770,3770,3770,0
20240110,114900,126779840,3770,3770,3770,3770,0
20240110,114800,126779840,3770,3770,3770,3770,257
20240110,114700,125810950,3770,3770,3770,3770,3
20240110,114600,125799640,3795,3795,3795,3795,0
20240110,114500,125799640,3795,3765,3795,3765,100
20240110,114400,125421775,3780,3780,3780,3780,0
20240110,114300,125421775,3780,3780,3780,3780,0
20240110,114200,125421775,3780,3780,3780,3780,0
20240110,114100,125421775,3780,3770,3780,3770,300
20240110,114000,124290195,3785,3785,3785,3785,0
20240110,113900,124290195,3785,3785,3785,3785,0
20240110,113800,124290195,3785,3785,3785,3785,0
20240110,113700,124290195,3785,3785,3785,3785,0
20240110,113600,124290195,3785,3785,3785,3785,27
20240110,113500,124188000,3790,3790,3790,3790,0
20240110,113400,124188000,3790,3790,3790,3790,0
20240110,113300,124188000,3790,3755,3795,3755,1549
20240110,113200,118319145,3750,3760,3760,3750,44
20240110,113100,118153715,3760,3760,3760,3760,0
20240110,113000,118153715,3760,3760,3760,3760,9
20240110,112900,118119875,3780,3780,3780,3780,0
20240110,112800,118119875,3780,3780,3780,3780,0
20240110,112700,118119875,3780,3780,3780,3780,0
20240110,112600,118119875,3780,3780,3780,3780,0
20240110,112500,118119875,3780,3780,3780,3780,0
20240110,112400,118119875,3780,3780,3780,3780,0
20240110,112300,118119875,3780,3770,3780,3770,200
20240110,112200,117365640,3750,3750,3750,3750,7
20240110,112100,117339390,3785,3785,3785,3785,0
20240110,112000,117339390,3785,3785,3785,3785,0
20240110,111900,117339390,3785,3770,3785,3770,555
20240110,111800,115239250,3785,3760,3785,3760,22
20240110,111700,115156325,3760,3760,3760,3760,100
20240110,111600,114780325,3755,3755,3755,3755,0
20240110,111500,114780325,3755,3755,3755,3755,0
20240110,111400,114780325,3755,3755,3755,3755,110
20240110,111300,114367275,3755,3755,3755,3755,0
20240110,111200,114367275,3755,3755,3755,3755,542
20240110,111100,112332065,3760,3760,3760,3760,0
20240110,111000,112332065,3760,3760,3760,3760,0
20240110,110900,112332065,3760,3760,3760,3760,0
20240110,110800,112332065,3760,3760,3760,3760,9
20240110,110700,112298225,3785,3785,3785,3785,0
20240110,110600,112298225,3785,3785,3785,3785,0
20240110,110500,112298225,3785,3775,3785,3775,50
20240110,110400,112109300,3780,3770,3780,3770,208
20240110,110300,111323140,3800,3800,3800,3800,0
20240110,110200,111323140,3800,3770,3800,3765,605
20240110,110100,109030170,3790,3790,3790,3790,0
20240110,110000,109030170,3790,3790,3790,3790,0
20240110,105900,109030170,3790,3770,3795,3770,213
20240110,105800,108224260,3770,3745,3770,3745,860
20240110,105700,104986715,3745,3745,3745,3745,50
20240110,105600,104799465,3745,3745,3745,3745,100
20240110,105500,104424965,3745,3745,3745,3745,1
20240110,105400,104421220,3735,3735,3735,3735,10
20240110,105300,104383870,3725,3725,3725,3725,0
20240110,105200,104383870,3725,3725,3725,3725,10
20240110,105100,104346620,3725,3725,3725,3725,10
20240110,105000,104309370,3725,3725,3725,3725,0
20240110,104900,104309370,3725,3725,3725,3725,0
20240110,104800,104309370,3725,3725,3725,3725,22
20240110,104700,104227420,3745,3745,3745,3745,15
20240110,104600,104171245,3745,3745,3745,3745,0
20240110,104500,104171245,3745,3745,3745,3745,0
20240110,104400,104171245,3745,3745,3745,3745,0
20240110,104300,104171245,3745,3745,3745,3745,0
20240110,104200,104171245,3745,3745,3745,3745,0
20240110,104100,104171245,3745,3745,3745,3745,0
20240110,104000,104171245,3745,3745,3745,3745,173
20240110,103900,103523360,3750,3750,3750,3750,0
20240110,103800,103523360,3750,3750,3750,3750,0
20240110,103700,103523360,3750,3750,3750,3750,0
20240110,103600,103523360,3750,3750,3750,3750,0
20240110,103500,103523360,3750,3750,3750,3750,0
20240110,103400,103523360,3750,3750,3750,3750,0
20240110,103300,103523360,3750,3740,3750,3740,285
20240110,103200,102455610,3735,3725,3735,3725,12
20240110,103100,102410810,3735,3735,3735,3735,0
20240110,103000,102410810,3735,3735,3735,3735,0
20240110,102900,102410810,3735,3735,3735,3735,0
20240110,102800,102410810,3735,3735,3735,3735,2
20240110,102700,102403340,3730,3730,3730,3730,0
20240110,102600,102403340,3730,3735,3735,3730,62
20240110,102500,102172045,3735,3740,3740,3735,50
20240110,102400,101985185,3740,3735,3740,3735,153
20240110,102300,101413465,3730,3720,3730,3720,624
20240110,102200,99091100,3720,3720,3720,3720,50
20240110,102100,98905100,3700,3700,3700,3700,0
20240110,102000,98905100,3700,3700,3700,3700,0
20240110,101900,98905100,3700,3700,3700,3700,0
20240110,101800,98905100,3700,3700,3700,3700,0
20240110,101700,98905100,3700,3700,3700,3700,0
20240110,101600,98905100,3700,3700,3700,3700,0
20240110,101500,98905100,3700,3695,3700,3695,1641
20240110,101400,92834125,3690,3690,3690,3690,0
20240110,101300,92834125,3690,3690,3690,3690,0
20240110,101200,92834125,3690,3690,3690,3690,0
20240110,101100,92834125,3690,3690,3690,3690,8
20240110,101000,92804605,3680,3685,3685,3680,1786
20240110,100900,86231625,3685,3685,3685,3685,0
20240110,100800,86231625,3685,3685,3685,3685,300
20240110,100700,85126125,3685,3695,3695,3685,3094
20240110,100600,73708725,3695,3695,3695,3695,0
20240110,100500,73708725,3695,3695,3695,3695,0
20240110,100400,73708725,3695,3695,3695,3695,0
20240110,100300,73708725,3695,3695,3695,3695,0
20240110,100200,73708725,3695,3695,3695,3695,40
20240110,100100,73560925,3700,3705,3705,3700,1598
20240110,100000,67647575,3720,3720,3720,3720,0
20240110,095900,67647575,3720,3720,3720,3720,0
20240110,095800,67647575,3720,3720,3720,3720,30
20240110,095700,67535975,3715,3715,3715,3715,20
20240110,095600,67461675,3700,3710,3710,3700,1619
20240110,095500,61468530,3705,3705,3705,3705,0
20240110,095400,61468530,3705,3705,3705,3705,0
20240110,095300,61468530,3705,3705,3705,3705,0
20240110,095200,61468530,3705,3705,3705,3705,5
20240110,095100,61450005,3705,3705,3705,3705,53
20240110,095000,61253640,3705,3705,3705,3705,0
20240110,094900,61253640,3705,3705,3705,3705,15
20240110,094800,61198065,3720,3715,3720,3715,133
20240110,094700,60703580,3710,3705,3710,3705,297
20240110,094600,59602145,3700,3700,3700,3700,0
20240110,094500,59602145,3700,3700,3700,3700,0
20240110,094400,59602145,3700,3700,3700,3700,139
20240110,094300,59087845,3700,3700,3700,3700,61
20240110,094200,58862145,3705,3705,3705,3705,0
20240110,094100,58862145,3705,3705,3705,3705,10
20240110,094000,58825095,3705,3700,3705,3700,323
20240110,093900,57629880,3700,3705,3705,3700,32
20240110,093800,57511330,3695,3710,3710,3690,391
20240110,093700,56066560,3705,3695,3705,3695,429
20240110,093600,54479800,3690,3690,3690,3690,200
20240110,093500,53741800,3690,3690,3690,3690,1
20240110,093400,53738110,3700,3700,3700,3700,100
20240110,093300,53368110,3685,3695,3695,3685,561
20240110,093200,51297665,3700,3700,3700,3700,230
20240110,093100,50446665,3700,3700,3700,3700,110
20240110,093000,50039665,3695,3695,3695,3695,6
20240110,092900,50017495,3695,3695,3695,3695,1
20240110,092800,50013800,3690,3690,3690,3690,1
20240110,092700,50010110,3700,3700,3700,3695,69
20240110,092600,49754850,3700,3685,3700,3685,163
20240110,092500,49152000,3685,3685,3685,3685,4
20240110,092400,49137260,3675,3675,3675,3675,0
20240110,092300,49137260,3675,3680,3680,3675,2
20240110,092200,49129905,3690,3690,3690,3690,1
20240110,092100,49126215,3705,3705,3705,3705,0
20240110,092000,49126215,3705,3705,3705,3705,1
20240110,091900,49122510,3670,3670,3670,3670,138
20240110,091800,48616050,3690,3670,3690,3665,431
20240110,091700,47033835,3670,3670,3670,3670,50
20240110,091600,46850335,3670,3680,3680,3670,223
20240110,091500,46030885,3690,3690,3690,3690,410
20240110,091400,44517985,3690,3690,3690,3690,92
20240110,091300,44178505,3690,3690,3690,3690,572
20240110,091200,42067825,3690,3670,3695,3660,2645
20240110,091100,32359990,3665,3700,3700,3665,482
20240110,091000,30587485,3695,3685,3695,3685,722
20240110,090900,27921545,3685,3695,3695,3660,518
20240110,090800,26022885,3690,3735,3735,3680,1216
20240110,090700,21505345,3725,3725,3730,3725,395
20240110,090600,20033230,3805,3785,3830,3700,1642
20240110,090500,13849295,3835,3835,3835,3835,29
20240110,090400,13738080,3835,3835,3835,3835,4
20240110,090300,13722740,3835,3835,3835,3835,4
20240110,090200,13707400,3855,3805,3855,3770,1071
20240110,090100,9640960,3805,3920,3925,3805,1780
20240110,090000,2787210,3850,3800,3925,3800,723