stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194500,633639600,10030,10030,10030,10030,1034
20240110,194400,633639600,10030,10030,10030,10030,0
20240110,194300,633639600,10030,10030,10030,10030,0
20240110,194200,633639600,10030,10030,10030,10030,0
20240110,194100,633639600,10030,10030,10030,10030,0
20240110,194000,633639600,10030,10030,10030,10030,0
20240110,193900,633639600,10030,10030,10030,10030,0
20240110,193800,633639600,10030,10030,10030,10030,0
20240110,193700,633639600,10030,10030,10030,10030,0
20240110,193600,633639600,10030,10030,10030,10030,0
20240110,193500,633639600,10030,10030,10030,10030,0
20240110,193400,633639600,10030,10030,10030,10030,0
20240110,193300,633639600,10030,10030,10030,10030,0
20240110,193200,633639600,10030,10030,10030,10030,0
20240110,193100,633639600,10030,10030,10030,10030,0
20240110,193000,633639600,10030,10030,10030,10030,0
20240110,192900,633639600,10030,10030,10030,10030,0
20240110,192800,633639600,10030,10030,10030,10030,0
20240110,192700,633639600,10030,10030,10030,10030,0
20240110,192600,633639600,10030,10030,10030,10030,0
20240110,192500,633639600,10030,10030,10030,10030,0
20240110,192400,633639600,10030,10030,10030,10030,0
20240110,192300,633639600,10030,10030,10030,10030,0
20240110,192200,633639600,10030,10030,10030,10030,0
20240110,192100,633639600,10030,10030,10030,10030,0
20240110,192000,633639600,10030,10030,10030,10030,0
20240110,191900,633639600,10030,10030,10030,10030,0
20240110,191800,633639600,10030,10030,10030,10030,0
20240110,191700,633639600,10030,10030,10030,10030,0
20240110,191600,633639600,10030,10030,10030,10030,0
20240110,191500,633639600,10030,10030,10030,10030,1034
20240110,191400,633639600,10030,10030,10030,10030,0
20240110,191300,633639600,10030,10030,10030,10030,0
20240110,191200,633639600,10030,10030,10030,10030,0
20240110,191100,633639600,10030,10030,10030,10030,0
20240110,191000,633639600,10030,10030,10030,10030,0
20240110,190900,633639600,10030,10030,10030,10030,0
20240110,190800,633639600,10030,10030,10030,10030,0
20240110,190700,633639600,10030,10030,10030,10030,0
20240110,190600,633639600,10030,10030,10030,10030,0
20240110,190500,633639600,10030,10030,10030,10030,0
20240110,190400,633639600,10030,10030,10030,10030,0
20240110,190300,633639600,10030,10030,10030,10030,0
20240110,190200,633639600,10030,10030,10030,10030,0
20240110,190100,633639600,10030,10030,10030,10030,0
20240110,190000,633639600,10030,10030,10030,10030,0
20240110,185900,633639600,10030,10030,10030,10030,0
20240110,185800,633639600,10030,10030,10030,10030,0
20240110,185700,633639600,10030,10030,10030,10030,0
20240110,185600,633639600,10030,10030,10030,10030,0
20240110,185500,633639600,10030,10030,10030,10030,0
20240110,185400,633639600,10030,10030,10030,10030,0
20240110,185300,633639600,10030,10030,10030,10030,0
20240110,185200,633639600,10030,10030,10030,10030,0
20240110,185100,633639600,10030,10030,10030,10030,0
20240110,185000,633639600,10030,10030,10030,10030,0
20240110,184900,633639600,10030,10030,10030,10030,0
20240110,184800,633639600,10030,10030,10030,10030,0
20240110,184700,633639600,10030,10030,10030,10030,0
20240110,184600,633639600,10030,10030,10030,10030,0
20240110,184500,633639600,10030,10030,10030,10030,1034
20240110,184400,633639600,10030,10030,10030,10030,0
20240110,184300,633639600,10030,10030,10030,10030,0
20240110,184200,633639600,10030,10030,10030,10030,0
20240110,184100,633639600,10030,10030,10030,10030,0
20240110,184000,633639600,10030,10030,10030,10030,0
20240110,183900,633639600,10030,10030,10030,10030,0
20240110,183800,633639600,10030,10030,10030,10030,0
20240110,183700,633639600,10030,10030,10030,10030,0
20240110,183600,633639600,10030,10030,10030,10030,0
20240110,183500,633639600,10030,10030,10030,10030,0
20240110,183400,633639600,10030,10030,10030,10030,0
20240110,183300,633639600,10030,10030,10030,10030,0
20240110,183200,633639600,10030,10030,10030,10030,0
20240110,183100,633639600,10030,10030,10030,10030,0
20240110,183000,633639600,10030,10030,10030,10030,0
20240110,182900,633639600,10030,10030,10030,10030,0
20240110,182800,633639600,10030,10030,10030,10030,0
20240110,182700,633639600,10030,10030,10030,10030,0
20240110,182600,633639600,10030,10030,10030,10030,0
20240110,182500,633639600,10030,10030,10030,10030,0
20240110,182400,633639600,10030,10030,10030,10030,0
20240110,182300,633639600,10030,10030,10030,10030,0
20240110,182200,633639600,10030,10030,10030,10030,0
20240110,182100,633639600,10030,10030,10030,10030,0
20240110,182000,633639600,10030,10030,10030,10030,0
20240110,181900,633639600,10030,10030,10030,10030,0
20240110,181800,633639600,10030,10030,10030,10030,0
20240110,181700,633639600,10030,10030,10030,10030,0
20240110,181600,633639600,10030,10030,10030,10030,0
20240110,181500,633639600,10030,10030,10030,10030,1034
20240110,181400,633639600,10030,10030,10030,10030,0
20240110,181300,633639600,10030,10030,10030,10030,0
20240110,181200,633639600,10030,10030,10030,10030,0
20240110,181100,633639600,10030,10030,10030,10030,0
20240110,181000,633639600,10030,10030,10030,10030,0
20240110,180900,633639600,10030,10030,10030,10030,0
20240110,180800,633639600,10030,10030,10030,10030,0
20240110,180700,633639600,10030,10030,10030,10030,0
20240110,180600,633639600,10030,10030,10030,10030,0
20240110,180500,633639600,10030,10030,10030,10030,0
20240110,180400,633639600,10030,10030,10030,10030,0
20240110,180300,633639600,10030,10030,10030,10030,0
20240110,180200,633639600,10030,10030,10030,10030,0
20240110,180100,633639600,10030,10030,10030,10030,0
20240110,180000,633639600,10030,10030,10030,10030,0
20240110,175900,633639600,10030,10030,10030,10030,0
20240110,175800,633639600,10030,10030,10030,10030,0
20240110,175700,633639600,10030,10030,10030,10030,0
20240110,175600,633639600,10030,10030,10030,10030,0
20240110,175500,633639600,10030,10030,10030,10030,0
20240110,175400,633639600,10030,10030,10030,10030,0
20240110,175300,633639600,10030,10030,10030,10030,0
20240110,175200,633639600,10030,10030,10030,10030,0
20240110,175100,633639600,10030,10030,10030,10030,0
20240110,175000,633639600,10030,10030,10030,10030,0
20240110,174900,633639600,10030,10030,10030,10030,0
20240110,174800,633639600,10030,10030,10030,10030,0
20240110,174700,633639600,10030,10030,10030,10030,0
20240110,174600,633639600,10030,10030,10030,10030,0
20240110,174500,633639600,10030,10030,10030,10030,1034
20240110,174400,633639600,10030,10030,10030,10030,0
20240110,174300,633639600,10030,10030,10030,10030,0
20240110,174200,633639600,10030,10030,10030,10030,0
20240110,174100,633639600,10030,10030,10030,10030,0
20240110,174000,633639600,10030,10030,10030,10030,0
20240110,173900,633639600,10030,10030,10030,10030,0
20240110,173800,633639600,10030,10030,10030,10030,0
20240110,173700,633639600,10030,10030,10030,10030,0
20240110,173600,633639600,10030,10030,10030,10030,0
20240110,173500,633639600,10030,10030,10030,10030,0
20240110,173400,633639600,10030,10030,10030,10030,0
20240110,173300,633639600,10030,10030,10030,10030,0
20240110,173200,633639600,10030,10030,10030,10030,0
20240110,173100,633639600,10030,10030,10030,10030,0
20240110,173000,633639600,10030,10030,10030,10030,0
20240110,172900,633639600,10030,10030,10030,10030,0
20240110,172800,633639600,10030,10030,10030,10030,0
20240110,172700,633639600,10030,10030,10030,10030,0
20240110,172600,633639600,10030,10030,10030,10030,0
20240110,172500,633639600,10030,10030,10030,10030,0
20240110,172400,633639600,10030,10030,10030,10030,0
20240110,172300,633639600,10030,10030,10030,10030,0
20240110,172200,633639600,10030,10030,10030,10030,0
20240110,172100,633639600,10030,10030,10030,10030,0
20240110,172000,633639600,10030,10030,10030,10030,0
20240110,171900,633639600,10030,10030,10030,10030,0
20240110,171800,633639600,10030,10030,10030,10030,0
20240110,171700,633639600,10030,10030,10030,10030,0
20240110,171600,633639600,10030,10030,10030,10030,0
20240110,171500,633639600,10030,10030,10030,10030,1034
20240110,171400,633639600,10030,10030,10030,10030,0
20240110,171300,633639600,10030,10030,10030,10030,0
20240110,171200,633639600,10030,10030,10030,10030,0
20240110,171100,633639600,10030,10030,10030,10030,0
20240110,171000,633639600,10030,10030,10030,10030,0
20240110,170900,633639600,10030,10030,10030,10030,0
20240110,170800,633639600,10030,10030,10030,10030,0
20240110,170700,633639600,10030,10030,10030,10030,0
20240110,170600,633639600,10030,10030,10030,10030,0
20240110,170500,633639600,10030,10030,10030,10030,0
20240110,170400,633639600,10030,10030,10030,10030,0
20240110,170300,633639600,10030,10030,10030,10030,0
20240110,170200,633639600,10030,10030,10030,10030,0
20240110,170100,633639600,10030,10030,10030,10030,0
20240110,170000,633639600,10030,10030,10030,10030,0
20240110,165900,633639600,10030,10030,10030,10030,0
20240110,165800,633639600,10030,10030,10030,10030,0
20240110,165700,633639600,10030,10030,10030,10030,0
20240110,165600,633639600,10030,10030,10030,10030,0
20240110,165500,633639600,10030,10030,10030,10030,0
20240110,165400,633639600,10030,10030,10030,10030,0
20240110,165300,633639600,10030,10030,10030,10030,0
20240110,165200,633639600,10030,10030,10030,10030,0
20240110,165100,633639600,10030,10030,10030,10030,0
20240110,165000,633639600,10030,10030,10030,10030,0
20240110,164900,633639600,10030,10030,10030,10030,0
20240110,164800,633639600,10030,10030,10030,10030,0
20240110,164700,633639600,10030,10030,10030,10030,0
20240110,164600,633639600,10030,10030,10030,10030,0
20240110,164500,633639600,10030,10030,10030,10030,1034
20240110,164400,633639600,10030,10030,10030,10030,0
20240110,164300,633639600,10030,10030,10030,10030,0
20240110,164200,633639600,10030,10030,10030,10030,0
20240110,164100,633639600,10030,10030,10030,10030,0
20240110,164000,633639600,10030,10030,10030,10030,0
20240110,163900,633639600,10030,10030,10030,10030,0
20240110,163800,633639600,10030,10030,10030,10030,0
20240110,163700,633639600,10030,10030,10030,10030,0
20240110,163600,633639600,10030,10030,10030,10030,0
20240110,163500,633639600,10030,10030,10030,10030,0
20240110,163400,633639600,10030,10030,10030,10030,0
20240110,163300,633639600,10030,10030,10030,10030,0
20240110,163200,633639600,10030,10030,10030,10030,0
20240110,163100,633639600,10030,10030,10030,10030,0
20240110,163000,633639600,10030,10030,10030,10030,0
20240110,162900,633639600,10030,10030,10030,10030,0
20240110,162800,633639600,10030,10030,10030,10030,0
20240110,162700,633639600,10030,10030,10030,10030,0
20240110,162600,633639600,10030,10030,10030,10030,0
20240110,162500,633639600,10030,10030,10030,10030,0
20240110,162400,633639600,10030,10030,10030,10030,0
20240110,162300,633639600,10030,10030,10030,10030,0
20240110,162200,633639600,10030,10030,10030,10030,0
20240110,162100,633639600,10030,10030,10030,10030,0
20240110,162000,633639600,10030,10030,10030,10030,0
20240110,161900,633639600,10030,10030,10030,10030,0
20240110,161800,633639600,10030,10030,10030,10030,0
20240110,161700,633639600,10030,10030,10030,10030,0
20240110,161600,633639600,10030,10030,10030,10030,0
20240110,161500,633639600,10030,10030,10030,10030,1034
20240110,161400,633639600,10030,10030,10030,10030,0
20240110,161300,633639600,10030,10030,10030,10030,0
20240110,161200,633639600,10030,10030,10030,10030,0
20240110,161100,633639600,10030,10030,10030,10030,0
20240110,161000,633639600,10030,10030,10030,10030,0
20240110,160900,633639600,10030,10030,10030,10030,0
20240110,160800,633639600,10030,10030,10030,10030,0
20240110,160700,633639600,10030,10030,10030,10030,0
20240110,160600,633639600,10030,10030,10030,10030,0
20240110,160500,633639600,10030,10030,10030,10030,0
20240110,160400,633639600,10030,10030,10030,10030,0
20240110,160300,633639600,10030,10030,10030,10030,0
20240110,160200,633639600,10030,10030,10030,10030,0
20240110,160100,633639600,10030,10030,10030,10030,0
20240110,160000,633639600,10030,10030,10030,10030,0
20240110,155900,633639600,10030,10030,10030,10030,0
20240110,155800,633639600,10030,10030,10030,10030,0
20240110,155700,633639600,10030,10030,10030,10030,0
20240110,155600,633639600,10030,10030,10030,10030,0
20240110,155500,633639600,10030,10030,10030,10030,0
20240110,155400,633639600,10030,10030,10030,10030,0
20240110,155300,633639600,10030,10030,10030,10030,0
20240110,155200,633639600,10030,10030,10030,10030,0
20240110,155100,633639600,10030,10030,10030,10030,0
20240110,155000,633639600,10030,10030,10030,10030,0
20240110,154900,633639600,10030,10030,10030,10030,0
20240110,154800,633639600,10030,10030,10030,10030,0
20240110,154700,633639600,10030,10030,10030,10030,0
20240110,154600,633639600,10030,10030,10030,10030,0
20240110,154500,633639600,10030,10030,10030,10030,1034
20240110,154400,633639600,10030,10030,10030,10030,0
20240110,154300,633639600,10030,10030,10030,10030,0
20240110,154200,633639600,10030,10030,10030,10030,0
20240110,154100,633639600,10030,10030,10030,10030,0
20240110,154000,633639600,10030,10030,10030,10030,0
20240110,153900,633639600,10030,10030,10030,10030,0
20240110,153800,633639600,10030,10030,10030,10030,0
20240110,153700,633639600,10030,10030,10030,10030,0
20240110,153600,633639600,10030,10030,10030,10030,0
20240110,153500,633639600,10030,10030,10030,10030,0
20240110,153400,633639600,10030,10030,10030,10030,0
20240110,153300,633639600,10030,10030,10030,10030,0
20240110,153200,633639600,10030,10030,10030,10030,0
20240110,153100,633639600,10030,10030,10030,10030,0
20240110,153000,633639600,10030,10030,10030,10030,1034
20240110,152900,623268580,10040,10040,10040,10040,0
20240110,152800,623268580,10040,10040,10040,10040,0
20240110,152700,623268580,10040,10040,10040,10040,0
20240110,152600,623268580,10040,10040,10040,10040,0
20240110,152500,623268580,10040,10040,10040,10040,0
20240110,152400,623268580,10040,10040,10040,10040,0
20240110,152300,623268580,10040,10040,10040,10040,0
20240110,152200,623268580,10040,10040,10040,10040,0
20240110,152100,623268580,10040,10040,10040,10040,0
20240110,152000,623268580,10040,10040,10040,10040,0
20240110,151900,623268580,10040,10030,10040,10030,882
20240110,151800,614421910,9980,9980,9980,9980,0
20240110,151700,614421910,9980,10040,10040,9980,1034
20240110,151600,604093020,10030,10030,10030,10030,3
20240110,151500,604062930,10030,10030,10030,10030,0
20240110,151400,604062930,10030,10000,10030,9990,312
20240110,151300,600941510,10000,10000,10000,10000,135
20240110,151200,599591510,10000,10000,10000,10000,100
20240110,151100,598591510,10000,10000,10000,10000,0
20240110,151000,598591510,10000,10000,10000,10000,401
20240110,150900,594581510,10000,10000,10000,10000,0
20240110,150800,594581510,10000,9990,10000,9990,233
20240110,150700,592253450,9990,9990,9990,9990,10
20240110,150600,592153550,9990,9990,9990,9990,1
20240110,150500,592143560,9990,10000,10000,9990,346
20240110,150400,588683570,10000,10000,10000,10000,0
20240110,150300,588683570,10000,10000,10000,10000,19
20240110,150200,588493570,9990,9990,9990,9990,0
20240110,150100,588493570,9990,9990,9990,9990,816
20240110,150000,580341730,9980,9990,9990,9980,110
20240110,145900,579243830,9990,9990,9990,9990,300
20240110,145800,576246830,9990,9990,9990,9990,13
20240110,145700,576116960,10000,10000,10000,10000,1
20240110,145600,576106960,9990,9990,9990,9990,0
20240110,145500,576106960,9990,9990,9990,9990,64
20240110,145400,575467600,9990,9990,9990,9990,0
20240110,145300,575467600,9990,9990,9990,9990,57
20240110,145200,574898170,9990,9990,9990,9990,100
20240110,145100,573899170,9990,9990,9990,9990,0
20240110,145000,573899170,9990,10000,10000,9990,206
20240110,144900,571839230,10000,9990,10000,9990,126
20240110,144800,570580390,9990,9980,9990,9980,96
20240110,144700,569621390,9990,10000,10000,9990,19
20240110,144600,569431480,9990,9990,9990,9990,128
20240110,144500,568152760,9960,9960,9960,9960,0
20240110,144400,568152760,9960,9960,9960,9960,0
20240110,144300,568152760,9960,9960,9960,9960,0
20240110,144200,568152760,9960,9960,9960,9960,0
20240110,144100,568152760,9960,9990,10040,9950,2819
20240110,144000,540054250,9990,10050,10050,9990,211
20240110,143900,537945200,10060,10060,10060,10060,2
20240110,143800,537925080,9990,10020,10020,9990,2328
20240110,143700,514634370,10060,10060,10060,10060,3
20240110,143600,514604190,10060,10060,10060,10060,882
20240110,143500,505731270,10060,10050,10060,10050,222
20240110,143400,503499200,10070,10070,10070,10070,0
20240110,143300,503499200,10070,10050,10070,10000,4046
20240110,143200,462940250,10060,10060,10060,10060,0
20240110,143100,462940250,10060,10060,10060,10060,0
20240110,143000,462940250,10060,10060,10060,10060,0
20240110,142900,462940250,10060,10060,10060,10060,0
20240110,142800,462940250,10060,10060,10060,10060,0
20240110,142700,462940250,10060,10060,10060,10060,0
20240110,142600,462940250,10060,10050,10060,10050,464
20240110,142500,458275840,10050,10050,10050,10050,0
20240110,142400,458275840,10050,10050,10050,10050,57
20240110,142300,457702990,10050,10050,10050,10050,150
20240110,142200,456195490,10050,10050,10050,10050,100
20240110,142100,455190490,10050,10050,10050,10050,90
20240110,142000,454285990,10050,10050,10050,10050,136
20240110,141900,452919190,10050,10050,10050,10050,0
20240110,141800,452919190,10050,10050,10050,10050,32
20240110,141700,452597590,10050,10050,10050,10050,0
20240110,141600,452597590,10050,10050,10050,10050,31
20240110,141500,452286040,10060,10060,10060,10060,0
20240110,141400,452286040,10060,10060,10060,10060,0
20240110,141300,452286040,10060,10050,10060,10050,511
20240110,141200,447145490,10060,10060,10060,10060,0
20240110,141100,447145490,10060,10060,10060,10060,500
20240110,141000,442115490,10060,10060,10060,10060,0
20240110,140900,442115490,10060,10060,10060,10060,5
20240110,140800,442065190,10030,10030,10030,10030,0
20240110,140700,442065190,10030,10030,10030,10030,100
20240110,140600,441062190,10030,10030,10030,10030,0
20240110,140500,441062190,10030,10030,10030,10030,0
20240110,140400,441062190,10030,10030,10030,10030,100
20240110,140300,440059190,10020,10020,10020,10020,69
20240110,140200,439367810,10060,10040,10060,10040,11
20240110,140100,439257350,10040,10040,10040,10040,0
20240110,140000,439257350,10040,10040,10040,10040,0
20240110,135900,439257350,10040,10020,10040,10020,324
20240110,135800,436008370,10020,10020,10020,10020,100
20240110,135700,435006370,10030,10030,10030,10030,0
20240110,135600,435006370,10030,10030,10030,10030,50
20240110,135500,434504870,10030,10030,10030,10030,0
20240110,135400,434504870,10030,10030,10030,10030,0
20240110,135300,434504870,10030,10030,10030,10030,0
20240110,135200,434504870,10030,10030,10030,10030,0
20240110,135100,434504870,10030,10030,10030,10030,0
20240110,135000,434504870,10030,10030,10030,10030,0
20240110,134900,434504870,10030,10030,10030,10030,0
20240110,134800,434504870,10030,10040,10040,10030,9
20240110,134700,434414530,10060,10060,10060,10060,1
20240110,134600,434404470,10040,10040,10040,10040,0
20240110,134500,434404470,10040,10040,10040,10040,0
20240110,134400,434404470,10040,10040,10040,10040,0
20240110,134300,434404470,10040,10040,10040,10040,8
20240110,134200,434324150,10040,10040,10040,10040,4
20240110,134100,434283990,10040,10040,10040,10040,0
20240110,134000,434283990,10040,10040,10040,10040,1
20240110,133900,434273950,10060,10060,10060,10060,0
20240110,133800,434273950,10060,10060,10060,10060,1
20240110,133700,434263890,10060,10060,10060,10060,5
20240110,133600,434213590,10060,10060,10060,10060,0
20240110,133500,434213590,10060,10050,10060,10050,7
20240110,133400,434143230,10040,10040,10040,10040,0
20240110,133300,434143230,10040,10030,10050,10030,13
20240110,133200,434012630,10030,10030,10030,10030,0
20240110,133100,434012630,10030,10030,10030,10030,1
20240110,133000,434002600,10020,10020,10020,10020,2
20240110,132900,433982560,10010,10010,10010,10010,0
20240110,132800,433982560,10010,10010,10010,10010,0
20240110,132700,433982560,10010,10010,10010,10010,100
20240110,132600,432981560,10010,10010,10010,10010,0
20240110,132500,432981560,10010,10000,10010,10000,41
20240110,132400,432571520,10010,10010,10010,10010,68
20240110,132300,431890840,10010,10010,10010,10010,0
20240110,132200,431890840,10010,10010,10010,10010,0
20240110,132100,431890840,10010,10010,10010,10010,0
20240110,132000,431890840,10010,10010,10010,10010,42
20240110,131900,431470420,10000,10000,10000,10000,0
20240110,131800,431470420,10000,10000,10000,10000,1
20240110,131700,431460420,10010,10010,10010,10010,119
20240110,131600,430269230,10010,10010,10010,10010,60
20240110,131500,429668630,10010,10010,10010,10010,1
20240110,131400,429658620,10010,10010,10010,10010,20
20240110,131300,429458420,10010,10010,10010,10010,0
20240110,131200,429458420,10010,10010,10010,10010,203
20240110,131100,427426390,10020,10020,10020,10020,0
20240110,131000,427426390,10020,10020,10020,10020,0
20240110,130900,427426390,10020,10020,10020,10020,26
20240110,130800,427165870,10010,10010,10010,10010,0
20240110,130700,427165870,10010,10010,10010,10010,0
20240110,130600,427165870,10010,10010,10010,10010,0
20240110,130500,427165870,10010,10000,10010,10000,123
20240110,130400,425934650,10010,10010,10010,10010,0
20240110,130300,425934650,10010,10010,10010,10010,0
20240110,130200,425934650,10010,10010,10010,10010,0
20240110,130100,425934650,10010,10010,10010,10010,0
20240110,130000,425934650,10010,10000,10010,10000,101
20240110,125900,424924640,10000,10000,10000,10000,333
20240110,125800,421594640,10000,10000,10000,10000,0
20240110,125700,421594640,10000,10000,10000,10000,1
20240110,125600,421584640,10020,10020,10020,10020,26
20240110,125500,421324120,10030,10030,10030,10030,0
20240110,125400,421324120,10030,10030,10030,10030,0
20240110,125300,421324120,10030,10030,10030,10030,0
20240110,125200,421324120,10030,10030,10030,10030,0
20240110,125100,421324120,10030,10030,10030,10030,0
20240110,125000,421324120,10030,10030,10030,10030,0
20240110,124900,421324120,10030,10030,10030,10030,0
20240110,124800,421324120,10030,10030,10030,10030,0
20240110,124700,421324120,10030,10000,10030,10000,159
20240110,124600,419730880,10030,10030,10030,10020,27
20240110,124500,419460160,10030,10000,10030,10000,21
20240110,124400,419250130,10000,10000,10000,10000,359
20240110,124300,415660130,10000,10000,10000,10000,0
20240110,124200,415660130,10000,10000,10000,10000,0
20240110,124100,415660130,10000,10000,10000,10000,0
20240110,124000,415660130,10000,10000,10000,10000,0
20240110,123900,415660130,10000,10000,10000,10000,0
20240110,123800,415660130,10000,10000,10000,10000,120
20240110,123700,414460130,10010,10010,10010,10010,1251
20240110,123600,401937620,10020,10020,10020,10020,0
20240110,123500,401937620,10020,10020,10020,10020,99
20240110,123400,400945640,10020,10020,10020,10020,1092
20240110,123300,390003800,10030,10030,10030,10030,0
20240110,123200,390003800,10030,10030,10030,10030,716
20240110,123100,382822320,10030,10030,10030,10030,24
20240110,123000,382581600,10030,10030,10030,10030,1035
20240110,122900,372200550,10040,10040,10040,10040,0
20240110,122800,372200550,10040,10040,10040,10040,8
20240110,122700,372120230,10030,10030,10030,10030,0
20240110,122600,372120230,10030,10030,10030,10030,14
20240110,122500,371979810,10040,10040,10040,10040,1
20240110,122400,371969770,10050,10050,10050,10050,50
20240110,122300,371467270,10030,10030,10030,10030,0
20240110,122200,371467270,10030,10030,10030,10030,0
20240110,122100,371467270,10030,10030,10030,10030,0
20240110,122000,371467270,10030,10030,10030,10030,0
20240110,121900,371467270,10030,10030,10030,10030,100
20240110,121800,370464270,10030,10040,10040,10030,200
20240110,121700,368458260,10040,10040,10040,10040,0
20240110,121600,368458260,10040,10040,10040,10040,0
20240110,121500,368458260,10040,10040,10040,10040,20
20240110,121400,368257460,10050,10050,10050,10050,0
20240110,121300,368257460,10050,10050,10050,10050,29
20240110,121200,367966010,10050,10050,10050,10050,4
20240110,121100,367925810,10030,10030,10030,10030,0
20240110,121000,367925810,10030,10030,10030,10030,5
20240110,120900,367875660,10040,10040,10040,10040,0
20240110,120800,367875660,10040,10050,10050,10040,414
20240110,120700,363718100,10050,10040,10050,10040,12
20240110,120600,363597610,10040,10040,10040,10040,0
20240110,120500,363597610,10040,10040,10040,10040,1
20240110,120400,363587570,10040,10040,10040,10040,0
20240110,120300,363587570,10040,10040,10040,10040,0
20240110,120200,363587570,10040,10040,10040,10040,0
20240110,120100,363587570,10040,10040,10040,10040,21
20240110,120000,363376730,10040,10040,10040,10040,22
20240110,115900,363155850,10040,10040,10040,10040,0
20240110,115800,363155850,10040,10040,10040,10040,96
20240110,115700,362192010,10050,10040,10050,10040,7
20240110,115600,362121670,10040,10040,10040,10040,0
20240110,115500,362121670,10040,10040,10040,10040,1
20240110,115400,362111630,10040,10040,10040,10040,163
20240110,115300,360475110,10040,10040,10040,10040,0
20240110,115200,360475110,10040,10040,10040,10040,0
20240110,115100,360475110,10040,10040,10040,10040,0
20240110,115000,360475110,10040,10040,10040,10040,67
20240110,114900,359802430,10040,10040,10040,10040,0
20240110,114800,359802430,10040,10040,10040,10040,0
20240110,114700,359802430,10040,10040,10040,10040,0
20240110,114600,359802430,10040,10040,10040,10040,0
20240110,114500,359802430,10040,10040,10040,10040,0
20240110,114400,359802430,10040,10040,10040,10040,0
20240110,114300,359802430,10040,10040,10040,10040,0
20240110,114200,359802430,10040,10040,10040,10040,10
20240110,114100,359702030,10040,10040,10040,10040,55
20240110,114000,359149830,10040,10040,10040,10040,3
20240110,113900,359119710,10040,10040,10040,10040,0
20240110,113800,359119710,10040,10040,10040,10040,70
20240110,113700,358416910,10050,10050,10050,10050,0
20240110,113600,358416910,10050,10050,10050,10050,0
20240110,113500,358416910,10050,10050,10050,10050,0
20240110,113400,358416910,10050,10050,10050,10050,0
20240110,113300,358416910,10050,10060,10060,10050,20
20240110,113200,358215810,10070,10070,10070,10070,0
20240110,113100,358215810,10070,10070,10070,10070,0
20240110,113000,358215810,10070,10070,10070,10070,8
20240110,112900,358135250,10030,10030,10030,10030,219
20240110,112800,355938680,10030,10030,10030,10030,2
20240110,112700,355918620,10030,10030,10030,10030,1
20240110,112600,355908590,10030,10030,10030,10030,70
20240110,112500,355206490,10040,10040,10040,10040,1686
20240110,112400,338279050,10040,10040,10040,10040,148
20240110,112300,336793130,10040,10070,10070,10040,52
20240110,112200,336270990,10070,10070,10070,10070,53
20240110,112100,335737280,10050,10050,10050,10050,0
20240110,112000,335737280,10050,10050,10050,10050,0
20240110,111900,335737280,10050,10050,10050,10050,200
20240110,111800,333727280,10050,10050,10050,10050,0
20240110,111700,333727280,10050,10050,10050,10050,1
20240110,111600,333717230,10050,10050,10050,10050,99
20240110,111500,332722280,10040,10040,10040,10040,161
20240110,111400,331105840,10050,10050,10050,10050,0
20240110,111300,331105840,10050,10050,10050,10050,2
20240110,111200,331085740,10050,10050,10050,10050,96
20240110,111100,330120940,10050,10050,10050,10050,5
20240110,111000,330070690,10040,10040,10040,10040,0
20240110,110900,330070690,10040,10040,10040,10040,1
20240110,110800,330060650,10070,10070,10070,10070,0
20240110,110700,330060650,10070,10060,10070,10060,11
20240110,110600,329949980,10040,10040,10040,10040,0
20240110,110500,329949980,10040,10040,10040,10040,199
20240110,110400,327952020,10040,10040,10040,10040,0
20240110,110300,327952020,10040,10040,10040,10040,0
20240110,110200,327952020,10040,10040,10040,10040,0
20240110,110100,327952020,10040,10040,10040,10040,0
20240110,110000,327952020,10040,10040,10040,10040,0
20240110,105900,327952020,10040,10040,10040,10040,0
20240110,105800,327952020,10040,10040,10040,10040,250
20240110,105700,325442020,10030,10030,10030,10030,303
20240110,105600,322402930,10030,10030,10030,10030,39
20240110,105500,322011760,10040,10040,10040,10040,15
20240110,105400,321861160,10040,10050,10050,10040,28
20240110,105300,321580000,10080,10080,10080,10060,4
20240110,105200,321539720,10050,10050,10050,10050,0
20240110,105100,321539720,10050,10050,10050,10050,0
20240110,105000,321539720,10050,10050,10050,10040,15
20240110,104900,321389000,10020,10050,10050,10020,438
20240110,104800,316999250,10060,10080,10080,10060,108
20240110,104700,315910770,10060,10080,10080,10060,150
20240110,104600,314399770,10080,10080,10080,10080,0
20240110,104500,314399770,10080,10080,10080,10080,0
20240110,104400,314399770,10080,10080,10080,10080,0
20240110,104300,314399770,10080,10100,10100,10080,102
20240110,104200,313371570,10080,10080,10080,10080,30
20240110,104100,313069170,10070,10070,10070,10070,99
20240110,104000,312072240,10070,10070,10070,10070,0
20240110,103900,312072240,10070,10070,10070,10070,0
20240110,103800,312072240,10070,10070,10070,10070,0
20240110,103700,312072240,10070,10030,10070,10030,3
20240110,103600,312042110,10030,10050,10050,10030,40
20240110,103500,311640890,10060,10060,10060,10060,0
20240110,103400,311640890,10060,10060,10060,10060,0
20240110,103300,311640890,10060,10020,10060,10020,2
20240110,103200,311620810,10010,10010,10010,10010,0
20240110,103100,311620810,10010,10010,10010,10010,0
20240110,103000,311620810,10010,10010,10010,10010,0
20240110,102900,311620810,10010,10020,10020,10010,50
20240110,102800,311120040,10010,10010,10010,10010,0
20240110,102700,311120040,10010,10020,10020,10010,30
20240110,102600,310819580,10020,10020,10020,10020,900
20240110,102500,301801580,10020,10020,10020,10020,100
20240110,102400,300799580,10020,10020,10020,10020,30
20240110,102300,300498980,10020,10020,10020,10020,0
20240110,102200,300498980,10020,10030,10030,10010,599
20240110,102100,294497920,10070,10070,10070,10070,80
20240110,102000,293692320,10070,10030,10070,10020,922
20240110,101900,284452210,10030,10050,10050,10030,713
20240110,101800,277297250,10050,10050,10050,10050,0
20240110,101700,277297250,10050,10050,10050,10050,50
20240110,101600,276794750,10050,10050,10050,10050,4
20240110,101500,276754550,10050,10040,10050,10040,89
20240110,101400,275860300,10050,10050,10050,10050,0
20240110,101300,275860300,10050,10050,10050,10050,0
20240110,101200,275860300,10050,10050,10050,10050,178
20240110,101100,274071400,10050,10050,10050,10050,41
20240110,101000,273659350,10070,10070,10070,10070,0
20240110,100900,273659350,10070,10070,10070,10070,0
20240110,100800,273659350,10070,10070,10070,10070,5
20240110,100700,273609000,10070,10070,10070,10070,7
20240110,100600,273538510,10040,10040,10040,10040,1
20240110,100500,273528470,10040,10040,10040,10040,0
20240110,100400,273528470,10040,10040,10040,10040,0
20240110,100300,273528470,10040,10040,10040,10040,81
20240110,100200,272715230,10070,10070,10070,10070,5
20240110,100100,272664880,10040,10050,10050,10040,78
20240110,100000,271881750,10040,10040,10040,10040,2
20240110,095900,271861670,10070,10070,10070,10070,0
20240110,095800,271861670,10070,10040,10070,10030,23
20240110,095700,271630810,10040,10040,10040,10030,471
20240110,095600,266903700,10040,10060,10060,10040,980
20240110,095500,257050770,10080,10080,10080,10080,15
20240110,095400,256899570,10080,10050,10080,10050,145
20240110,095300,255441990,10050,10070,10070,10050,791
20240110,095200,247476880,10070,10060,10070,10050,423
20240110,095100,243222150,10070,10080,10080,10070,335
20240110,095000,239847180,10080,10080,10080,10080,200
20240110,094900,237831180,10080,10080,10080,10080,61
20240110,094800,237216300,10080,10080,10080,10080,15
20240110,094700,237065100,10110,10110,10110,10110,0
20240110,094600,237065100,10110,10080,10110,10080,101
20240110,094500,236046990,10090,10110,10110,10090,2440
20240110,094400,211412100,10110,10110,10110,10110,691
20240110,094300,204426090,10140,10140,10140,10140,0
20240110,094200,204426090,10140,10140,10140,10140,0
20240110,094100,204426090,10140,10140,10140,10140,2
20240110,094000,204405810,10110,10110,10110,10110,1
20240110,093900,204395700,10140,10140,10140,10140,0
20240110,093800,204395700,10140,10120,10140,10120,1034
20240110,093700,193931600,10120,10130,10140,10120,1501
20240110,093600,178722760,10140,10140,10140,10140,827
20240110,093500,170336980,10140,10140,10140,10140,95
20240110,093400,169373680,10150,10150,10150,10150,215
20240110,093300,167191430,10150,10150,10150,10150,67
20240110,093200,166511380,10150,10170,10170,10150,980
20240110,093100,156559980,10170,10170,10170,10170,0
20240110,093000,156559980,10170,10170,10170,10170,9
20240110,092900,156468450,10180,10190,10190,10180,80
20240110,092800,155653340,10200,10170,10200,10170,52
20240110,092700,155124260,10160,10150,10170,10150,323
20240110,092600,151841930,10150,10160,10160,10150,270
20240110,092500,149100430,10160,10160,10160,10160,50
20240110,092400,148592430,10160,10160,10160,10160,41
20240110,092300,148175870,10250,10250,10250,10250,0
20240110,092200,148175870,10250,10250,10250,10250,10
20240110,092100,148073370,10160,10160,10160,10160,7
20240110,092000,148002250,10290,10160,10290,10160,365
20240110,091900,144289640,10170,10170,10170,10170,0
20240110,091800,144289640,10170,10110,10170,10110,75
20240110,091700,143530570,10100,10100,10100,10100,130
20240110,091600,142217570,10110,10140,10140,10110,407
20240110,091500,138099670,10130,10130,10130,10130,2219
20240110,091400,115621200,10130,10130,10130,10130,18
20240110,091300,115438860,10130,10130,10130,10130,103
20240110,091200,114395470,10170,10140,10170,10130,155
20240110,091100,112824470,10130,10140,10140,10130,207
20240110,091000,110727510,10140,10130,10140,10130,1915
20240110,090900,91327410,10140,10140,10140,10140,438
20240110,090800,86886090,10140,10160,10160,10140,3962
20240110,090700,46662730,10170,10170,10170,10170,100
20240110,090600,45645730,10190,10190,10190,10190,101
20240110,090500,44616540,10160,10150,10190,10150,314
20240110,090400,41428940,10150,10180,10180,10150,2000
20240110,090300,21109770,10180,10180,10180,10180,42
20240110,090200,20682210,10180,10190,10190,10160,953
20240110,090100,10973400,10190,10190,10190,10190,40
20240110,090000,10565800,10260,10300,10300,10260,1026