stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,194600,170661610,2485,2485,2485,2485,552
20240103,194500,170661610,2485,2485,2485,2485,0
20240103,194400,170661610,2485,2485,2485,2485,0
20240103,194300,170661610,2485,2485,2485,2485,0
20240103,194200,170661610,2485,2485,2485,2485,0
20240103,194100,170661610,2485,2485,2485,2485,0
20240103,194000,170661610,2485,2485,2485,2485,0
20240103,193900,170661610,2485,2485,2485,2485,0
20240103,193800,170661610,2485,2485,2485,2485,0
20240103,193700,170661610,2485,2485,2485,2485,0
20240103,193600,170661610,2485,2485,2485,2485,0
20240103,193500,170661610,2485,2485,2485,2485,0
20240103,193400,170661610,2485,2485,2485,2485,0
20240103,193300,170661610,2485,2485,2485,2485,0
20240103,193200,170661610,2485,2485,2485,2485,0
20240103,193100,170661610,2485,2485,2485,2485,0
20240103,193000,170661610,2485,2485,2485,2485,0
20240103,192900,170661610,2485,2485,2485,2485,0
20240103,192800,170661610,2485,2485,2485,2485,0
20240103,192700,170661610,2485,2485,2485,2485,0
20240103,192600,170661610,2485,2485,2485,2485,0
20240103,192500,170661610,2485,2485,2485,2485,0
20240103,192400,170661610,2485,2485,2485,2485,0
20240103,192300,170661610,2485,2485,2485,2485,0
20240103,192200,170661610,2485,2485,2485,2485,0
20240103,192100,170661610,2485,2485,2485,2485,0
20240103,192000,170661610,2485,2485,2485,2485,0
20240103,191900,170661610,2485,2485,2485,2485,0
20240103,191800,170661610,2485,2485,2485,2485,0
20240103,191700,170661610,2485,2485,2485,2485,0
20240103,191600,170661610,2485,2485,2485,2485,552
20240103,191500,170661610,2485,2485,2485,2485,0
20240103,191400,170661610,2485,2485,2485,2485,0
20240103,191300,170661610,2485,2485,2485,2485,0
20240103,191200,170661610,2485,2485,2485,2485,0
20240103,191100,170661610,2485,2485,2485,2485,0
20240103,191000,170661610,2485,2485,2485,2485,0
20240103,190900,170661610,2485,2485,2485,2485,0
20240103,190800,170661610,2485,2485,2485,2485,0
20240103,190700,170661610,2485,2485,2485,2485,0
20240103,190600,170661610,2485,2485,2485,2485,0
20240103,190500,170661610,2485,2485,2485,2485,0
20240103,190400,170661610,2485,2485,2485,2485,0
20240103,190300,170661610,2485,2485,2485,2485,0
20240103,190200,170661610,2485,2485,2485,2485,0
20240103,190100,170661610,2485,2485,2485,2485,0
20240103,190000,170661610,2485,2485,2485,2485,0
20240103,185900,170661610,2485,2485,2485,2485,0
20240103,185800,170661610,2485,2485,2485,2485,0
20240103,185700,170661610,2485,2485,2485,2485,0
20240103,185600,170661610,2485,2485,2485,2485,0
20240103,185500,170661610,2485,2485,2485,2485,0
20240103,185400,170661610,2485,2485,2485,2485,0
20240103,185300,170661610,2485,2485,2485,2485,0
20240103,185200,170661610,2485,2485,2485,2485,0
20240103,185100,170661610,2485,2485,2485,2485,0
20240103,185000,170661610,2485,2485,2485,2485,0
20240103,184900,170661610,2485,2485,2485,2485,0
20240103,184800,170661610,2485,2485,2485,2485,0
20240103,184700,170661610,2485,2485,2485,2485,0
20240103,184600,170661610,2485,2485,2485,2485,552
20240103,184500,170661610,2485,2485,2485,2485,0
20240103,184400,170661610,2485,2485,2485,2485,0
20240103,184300,170661610,2485,2485,2485,2485,0
20240103,184200,170661610,2485,2485,2485,2485,0
20240103,184100,170661610,2485,2485,2485,2485,0
20240103,184000,170661610,2485,2485,2485,2485,0
20240103,183900,170661610,2485,2485,2485,2485,0
20240103,183800,170661610,2485,2485,2485,2485,0
20240103,183700,170661610,2485,2485,2485,2485,0
20240103,183600,170661610,2485,2485,2485,2485,0
20240103,183500,170661610,2485,2485,2485,2485,0
20240103,183400,170661610,2485,2485,2485,2485,0
20240103,183300,170661610,2485,2485,2485,2485,0
20240103,183200,170661610,2485,2485,2485,2485,0
20240103,183100,170661610,2485,2485,2485,2485,0
20240103,183000,170661610,2485,2485,2485,2485,0
20240103,182900,170661610,2485,2485,2485,2485,0
20240103,182800,170661610,2485,2485,2485,2485,0
20240103,182700,170661610,2485,2485,2485,2485,0
20240103,182600,170661610,2485,2485,2485,2485,0
20240103,182500,170661610,2485,2485,2485,2485,0
20240103,182400,170661610,2485,2485,2485,2485,0
20240103,182300,170661610,2485,2485,2485,2485,0
20240103,182200,170661610,2485,2485,2485,2485,0
20240103,182100,170661610,2485,2485,2485,2485,0
20240103,182000,170661610,2485,2485,2485,2485,0
20240103,181900,170661610,2485,2485,2485,2485,0
20240103,181800,170661610,2485,2485,2485,2485,0
20240103,181700,170661610,2485,2485,2485,2485,0
20240103,181600,170661610,2485,2485,2485,2485,552
20240103,181500,170661610,2485,2485,2485,2485,0
20240103,181400,170661610,2485,2485,2485,2485,0
20240103,181300,170661610,2485,2485,2485,2485,0
20240103,181200,170661610,2485,2485,2485,2485,0
20240103,181100,170661610,2485,2485,2485,2485,0
20240103,181000,170661610,2485,2485,2485,2485,0
20240103,180900,170661610,2485,2485,2485,2485,0
20240103,180800,170661610,2485,2485,2485,2485,0
20240103,180700,170661610,2485,2485,2485,2485,0
20240103,180600,170661610,2485,2485,2485,2485,0
20240103,180500,170661610,2485,2485,2485,2485,0
20240103,180400,170661610,2485,2485,2485,2485,0
20240103,180300,170661610,2485,2485,2485,2485,0
20240103,180200,170661610,2485,2485,2485,2485,0
20240103,180100,170661610,2485,2485,2485,2485,0
20240103,180000,170661610,2485,2485,2485,2485,0
20240103,175900,170661610,2485,2485,2485,2485,0
20240103,175800,170661610,2485,2485,2485,2485,0
20240103,175700,170661610,2485,2485,2485,2485,0
20240103,175600,170661610,2485,2485,2485,2485,0
20240103,175500,170661610,2485,2485,2485,2485,0
20240103,175400,170661610,2485,2485,2485,2485,0
20240103,175300,170661610,2485,2485,2485,2485,0
20240103,175200,170661610,2485,2485,2485,2485,0
20240103,175100,170661610,2485,2485,2485,2485,0
20240103,175000,170661610,2485,2485,2485,2485,0
20240103,174900,170661610,2485,2485,2485,2485,0
20240103,174800,170661610,2485,2485,2485,2485,0
20240103,174700,170661610,2485,2485,2485,2485,0
20240103,174600,170661610,2485,2485,2485,2485,552
20240103,174500,170661610,2485,2485,2485,2485,0
20240103,174400,170661610,2485,2485,2485,2485,0
20240103,174300,170661610,2485,2485,2485,2485,0
20240103,174200,170661610,2485,2485,2485,2485,0
20240103,174100,170661610,2485,2485,2485,2485,0
20240103,174000,170661610,2485,2485,2485,2485,0
20240103,173900,170661610,2485,2485,2485,2485,0
20240103,173800,170661610,2485,2485,2485,2485,0
20240103,173700,170661610,2485,2485,2485,2485,0
20240103,173600,170661610,2485,2485,2485,2485,0
20240103,173500,170661610,2485,2485,2485,2485,0
20240103,173400,170661610,2485,2485,2485,2485,0
20240103,173300,170661610,2485,2485,2485,2485,0
20240103,173200,170661610,2485,2485,2485,2485,0
20240103,173100,170661610,2485,2485,2485,2485,0
20240103,173000,170661610,2485,2485,2485,2485,0
20240103,172900,170661610,2485,2485,2485,2485,0
20240103,172800,170661610,2485,2485,2485,2485,0
20240103,172700,170661610,2485,2485,2485,2485,0
20240103,172600,170661610,2485,2485,2485,2485,0
20240103,172500,170661610,2485,2485,2485,2485,0
20240103,172400,170661610,2485,2485,2485,2485,0
20240103,172300,170661610,2485,2485,2485,2485,0
20240103,172200,170661610,2485,2485,2485,2485,0
20240103,172100,170661610,2485,2485,2485,2485,0
20240103,172000,170661610,2485,2485,2485,2485,0
20240103,171900,170661610,2485,2485,2485,2485,0
20240103,171800,170661610,2485,2485,2485,2485,0
20240103,171700,170661610,2485,2485,2485,2485,0
20240103,171600,170661610,2485,2485,2485,2485,552
20240103,171500,170661610,2485,2485,2485,2485,0
20240103,171400,170661610,2485,2485,2485,2485,0
20240103,171300,170661610,2485,2485,2485,2485,0
20240103,171200,170661610,2485,2485,2485,2485,0
20240103,171100,170661610,2485,2485,2485,2485,0
20240103,171000,170661610,2485,2485,2485,2485,0
20240103,170900,170661610,2485,2485,2485,2485,0
20240103,170800,170661610,2485,2485,2485,2485,0
20240103,170700,170661610,2485,2485,2485,2485,0
20240103,170600,170661610,2485,2485,2485,2485,0
20240103,170500,170661610,2485,2485,2485,2485,0
20240103,170400,170661610,2485,2485,2485,2485,0
20240103,170300,170661610,2485,2485,2485,2485,0
20240103,170200,170661610,2485,2485,2485,2485,0
20240103,170100,170661610,2485,2485,2485,2485,0
20240103,170000,170661610,2485,2485,2485,2485,0
20240103,165900,170661610,2485,2485,2485,2485,0
20240103,165800,170661610,2485,2485,2485,2485,0
20240103,165700,170661610,2485,2485,2485,2485,0
20240103,165600,170661610,2485,2485,2485,2485,0
20240103,165500,170661610,2485,2485,2485,2485,0
20240103,165400,170661610,2485,2485,2485,2485,0
20240103,165300,170661610,2485,2485,2485,2485,0
20240103,165200,170661610,2485,2485,2485,2485,0
20240103,165100,170661610,2485,2485,2485,2485,0
20240103,165000,170661610,2485,2485,2485,2485,0
20240103,164900,170661610,2485,2485,2485,2485,0
20240103,164800,170661610,2485,2485,2485,2485,0
20240103,164700,170661610,2485,2485,2485,2485,0
20240103,164600,170661610,2485,2485,2485,2485,552
20240103,164500,170661610,2485,2485,2485,2485,0
20240103,164400,170661610,2485,2485,2485,2485,0
20240103,164300,170661610,2485,2485,2485,2485,0
20240103,164200,170661610,2485,2485,2485,2485,0
20240103,164100,170661610,2485,2485,2485,2485,0
20240103,164000,170661610,2485,2485,2485,2485,0
20240103,163900,170661610,2485,2485,2485,2485,0
20240103,163800,170661610,2485,2485,2485,2485,0
20240103,163700,170661610,2485,2485,2485,2485,0
20240103,163600,170661610,2485,2485,2485,2485,0
20240103,163500,170661610,2485,2485,2485,2485,0
20240103,163400,170661610,2485,2485,2485,2485,0
20240103,163300,170661610,2485,2485,2485,2485,0
20240103,163200,170661610,2485,2485,2485,2485,0
20240103,163100,170661610,2485,2485,2485,2485,0
20240103,163000,170661610,2485,2485,2485,2485,0
20240103,162900,170661610,2485,2485,2485,2485,0
20240103,162800,170661610,2485,2485,2485,2485,0
20240103,162700,170661610,2485,2485,2485,2485,0
20240103,162600,170661610,2485,2485,2485,2485,0
20240103,162500,170661610,2485,2485,2485,2485,0
20240103,162400,170661610,2485,2485,2485,2485,0
20240103,162300,170661610,2485,2485,2485,2485,0
20240103,162200,170661610,2485,2485,2485,2485,0
20240103,162100,170661610,2485,2485,2485,2485,0
20240103,162000,170661610,2485,2485,2485,2485,0
20240103,161900,170661610,2485,2485,2485,2485,0
20240103,161800,170661610,2485,2485,2485,2485,0
20240103,161700,170661610,2485,2485,2485,2485,0
20240103,161600,170661610,2485,2485,2485,2485,552
20240103,161500,170661610,2485,2485,2485,2485,0
20240103,161400,170661610,2485,2485,2485,2485,0
20240103,161300,170661610,2485,2485,2485,2485,0
20240103,161200,170661610,2485,2485,2485,2485,0
20240103,161100,170661610,2485,2485,2485,2485,0
20240103,161000,170661610,2485,2485,2485,2485,0
20240103,160900,170661610,2485,2485,2485,2485,0
20240103,160800,170661610,2485,2485,2485,2485,0
20240103,160700,170661610,2485,2485,2485,2485,0
20240103,160600,170661610,2485,2485,2485,2485,0
20240103,160500,170661610,2485,2485,2485,2485,0
20240103,160400,170661610,2485,2485,2485,2485,0
20240103,160300,170661610,2485,2485,2485,2485,0
20240103,160200,170661610,2485,2485,2485,2485,0
20240103,160100,170661610,2485,2485,2485,2485,0
20240103,160000,170661610,2485,2485,2485,2485,0
20240103,155900,170661610,2485,2485,2485,2485,0
20240103,155800,170661610,2485,2485,2485,2485,0
20240103,155700,170661610,2485,2485,2485,2485,0
20240103,155600,170661610,2485,2485,2485,2485,0
20240103,155500,170661610,2485,2485,2485,2485,0
20240103,155400,170661610,2485,2485,2485,2485,0
20240103,155300,170661610,2485,2485,2485,2485,0
20240103,155200,170661610,2485,2485,2485,2485,0
20240103,155100,170661610,2485,2485,2485,2485,0
20240103,155000,170661610,2485,2485,2485,2485,0
20240103,154900,170661610,2485,2485,2485,2485,0
20240103,154800,170661610,2485,2485,2485,2485,0
20240103,154700,170661610,2485,2485,2485,2485,0
20240103,154600,170661610,2485,2485,2485,2485,552
20240103,154500,170661610,2485,2485,2485,2485,0
20240103,154400,170661610,2485,2485,2485,2485,0
20240103,154300,170661610,2485,2485,2485,2485,0
20240103,154200,170661610,2485,2485,2485,2485,0
20240103,154100,170661610,2485,2485,2485,2485,0
20240103,154000,170661610,2485,2485,2485,2485,0
20240103,153900,170661610,2485,2485,2485,2485,0
20240103,153800,170661610,2485,2485,2485,2485,0
20240103,153700,170661610,2485,2485,2485,2485,0
20240103,153600,170661610,2485,2485,2485,2485,0
20240103,153500,170661610,2485,2485,2485,2485,0
20240103,153400,170661610,2485,2485,2485,2485,0
20240103,153300,170661610,2485,2485,2485,2485,0
20240103,153200,170661610,2485,2485,2485,2485,0
20240103,153100,170661610,2485,2485,2485,2485,0
20240103,153000,170661610,2485,2485,2485,2485,552
20240103,152900,169289890,2485,2485,2485,2485,0
20240103,152800,169289890,2485,2485,2485,2485,0
20240103,152700,169289890,2485,2485,2485,2485,0
20240103,152600,169289890,2485,2485,2485,2485,0
20240103,152500,169289890,2485,2485,2485,2485,0
20240103,152400,169289890,2485,2485,2485,2485,0
20240103,152300,169289890,2485,2485,2485,2485,0
20240103,152200,169289890,2485,2485,2485,2485,0
20240103,152100,169289890,2485,2485,2485,2485,0
20240103,152000,169289890,2485,2485,2485,2485,0
20240103,151900,169289890,2485,2480,2490,2475,58
20240103,151800,169146215,2485,2480,2485,2475,867
20240103,151700,166996055,2480,2480,2480,2480,41
20240103,151600,166894375,2485,2485,2485,2485,0
20240103,151500,166894375,2485,2485,2485,2485,1146
20240103,151400,164046565,2490,2490,2490,2490,0
20240103,151300,164046565,2490,2490,2490,2490,2639
20240103,151200,157475455,2495,2495,2495,2495,0
20240103,151100,157475455,2495,2495,2495,2495,0
20240103,151000,157475455,2495,2495,2495,2490,132
20240103,150900,157146315,2490,2490,2490,2490,99
20240103,150800,156899805,2495,2490,2495,2490,565
20240103,150700,155492950,2490,2490,2490,2490,0
20240103,150600,155492950,2490,2490,2490,2490,0
20240103,150500,155492950,2490,2490,2490,2490,0
20240103,150400,155492950,2490,2490,2490,2490,200
20240103,150300,154994950,2490,2490,2490,2490,0
20240103,150200,154994950,2490,2490,2490,2490,0
20240103,150100,154994950,2490,2490,2490,2490,0
20240103,150000,154994950,2490,2490,2490,2490,1
20240103,145900,154992460,2485,2485,2485,2485,0
20240103,145800,154992460,2485,2490,2490,2485,751
20240103,145700,153122475,2490,2490,2490,2490,0
20240103,145600,153122475,2490,2490,2490,2490,2
20240103,145500,153117495,2495,2495,2495,2495,0
20240103,145400,153117495,2495,2495,2495,2495,0
20240103,145300,153117495,2495,2495,2495,2495,28
20240103,145200,153047635,2495,2480,2495,2480,612
20240103,145100,151529540,2485,2485,2485,2485,400
20240103,145000,150535540,2490,2490,2490,2490,0
20240103,144900,150535540,2490,2490,2490,2490,0
20240103,144800,150535540,2490,2490,2490,2490,216
20240103,144700,149997700,2490,2490,2490,2490,284
20240103,144600,149290540,2490,2490,2490,2490,0
20240103,144500,149290540,2490,2490,2490,2490,0
20240103,144400,149290540,2490,2490,2490,2490,1
20240103,144300,149288050,2485,2485,2485,2485,0
20240103,144200,149288050,2485,2485,2485,2485,10
20240103,144100,149263200,2485,2485,2485,2485,609
20240103,144000,147749835,2485,2485,2485,2485,1
20240103,143900,147747350,2490,2490,2490,2490,50
20240103,143800,147622850,2485,2485,2485,2485,1
20240103,143700,147620365,2490,2490,2490,2490,100
20240103,143600,147371365,2490,2490,2490,2490,0
20240103,143500,147371365,2490,2490,2490,2490,0
20240103,143400,147371365,2490,2490,2490,2490,0
20240103,143300,147371365,2490,2490,2490,2490,0
20240103,143200,147371365,2490,2490,2490,2490,0
20240103,143100,147371365,2490,2490,2490,2490,0
20240103,143000,147371365,2490,2490,2490,2490,0
20240103,142900,147371365,2490,2490,2490,2490,0
20240103,142800,147371365,2490,2490,2490,2490,0
20240103,142700,147371365,2490,2490,2490,2490,0
20240103,142600,147371365,2490,2490,2490,2490,0
20240103,142500,147371365,2490,2490,2490,2490,0
20240103,142400,147371365,2490,2490,2490,2490,0
20240103,142300,147371365,2490,2490,2490,2490,2
20240103,142200,147366385,2490,2490,2490,2490,10
20240103,142100,147341485,2490,2490,2490,2490,19
20240103,142000,147294175,2490,2490,2490,2490,1
20240103,141900,147291685,2495,2495,2495,2495,0
20240103,141800,147291685,2495,2495,2495,2495,0
20240103,141700,147291685,2495,2495,2495,2495,0
20240103,141600,147291685,2495,2495,2495,2490,23
20240103,141500,147234350,2495,2490,2495,2490,83
20240103,141400,147027665,2490,2490,2490,2490,9
20240103,141300,147005255,2490,2490,2490,2490,0
20240103,141200,147005255,2490,2495,2495,2490,2
20240103,141100,147000270,2490,2485,2490,2485,1121
20240103,141000,144209585,2490,2490,2490,2490,0
20240103,140900,144209585,2490,2490,2490,2485,100
20240103,140800,143960615,2485,2485,2485,2485,350
20240103,140700,143090865,2485,2480,2485,2480,11
20240103,140600,143063555,2480,2480,2480,2480,10
20240103,140500,143038755,2480,2480,2480,2480,0
20240103,140400,143038755,2480,2480,2480,2480,0
20240103,140300,143038755,2480,2480,2480,2480,0
20240103,140200,143038755,2480,2480,2480,2480,0
20240103,140100,143038755,2480,2480,2480,2480,30
20240103,140000,142964355,2480,2480,2480,2480,10
20240103,135900,142939555,2485,2485,2485,2485,0
20240103,135800,142939555,2485,2480,2485,2480,881
20240103,135700,140754670,2480,2480,2480,2480,0
20240103,135600,140754670,2480,2480,2480,2480,300
20240103,135500,140010670,2480,2480,2480,2480,101
20240103,135400,139760190,2480,2480,2480,2480,0
20240103,135300,139760190,2480,2480,2480,2480,0
20240103,135200,139760190,2480,2480,2480,2480,0
20240103,135100,139760190,2480,2480,2480,2480,0
20240103,135000,139760190,2480,2480,2480,2480,0
20240103,134900,139760190,2480,2480,2480,2480,0
20240103,134800,139760190,2480,2480,2480,2480,0
20240103,134700,139760190,2480,2480,2480,2480,0
20240103,134600,139760190,2480,2480,2480,2480,0
20240103,134500,139760190,2480,2480,2480,2480,0
20240103,134400,139760190,2480,2480,2480,2480,0
20240103,134300,139760190,2480,2480,2480,2480,0
20240103,134200,139760190,2480,2480,2480,2480,0
20240103,134100,139760190,2480,2480,2480,2480,0
20240103,134000,139760190,2480,2480,2480,2480,0
20240103,133900,139760190,2480,2480,2480,2480,1
20240103,133800,139757710,2475,2475,2480,2475,1545
20240103,133700,135933830,2475,2480,2480,2475,827
20240103,133600,133887000,2475,2475,2475,2475,0
20240103,133500,133887000,2475,2475,2475,2475,0
20240103,133400,133887000,2475,2480,2480,2475,13
20240103,133300,133854815,2480,2480,2480,2480,28
20240103,133200,133785375,2480,2480,2480,2480,0
20240103,133100,133785375,2480,2480,2480,2480,0
20240103,133000,133785375,2480,2475,2480,2475,46
20240103,132900,133671495,2480,2480,2480,2480,76
20240103,132800,133483015,2480,2480,2480,2480,0
20240103,132700,133483015,2480,2480,2480,2480,40
20240103,132600,133383815,2480,2480,2480,2480,8
20240103,132500,133363975,2480,2480,2480,2480,2
20240103,132400,133359015,2475,2475,2475,2475,0
20240103,132300,133359015,2475,2475,2475,2475,50
20240103,132200,133235265,2480,2480,2480,2480,0
20240103,132100,133235265,2480,2480,2480,2480,175
20240103,132000,132801265,2480,2480,2480,2480,0
20240103,131900,132801265,2480,2485,2485,2480,94
20240103,131800,132567695,2485,2485,2485,2485,10
20240103,131700,132542845,2485,2485,2485,2485,51
20240103,131600,132416110,2480,2480,2480,2480,80
20240103,131500,132217710,2485,2485,2485,2485,5
20240103,131400,132205285,2485,2485,2485,2485,94
20240103,131300,131971695,2480,2480,2480,2480,10
20240103,131200,131946895,2485,2485,2485,2485,0
20240103,131100,131946895,2485,2485,2485,2485,1
20240103,131000,131944410,2485,2485,2485,2485,0
20240103,130900,131944410,2485,2485,2485,2485,0
20240103,130800,131944410,2485,2480,2485,2480,184
20240103,130700,131487800,2485,2485,2485,2485,14
20240103,130600,131453010,2485,2485,2485,2485,5
20240103,130500,131440585,2485,2485,2485,2485,3
20240103,130400,131433130,2480,2480,2480,2480,0
20240103,130300,131433130,2480,2480,2480,2480,0
20240103,130200,131433130,2480,2480,2480,2480,0
20240103,130100,131433130,2480,2480,2480,2480,10
20240103,130000,131408330,2480,2480,2480,2480,0
20240103,125900,131408330,2480,2480,2480,2480,90
20240103,125800,131185130,2490,2490,2490,2490,0
20240103,125700,131185130,2490,2490,2490,2490,0
20240103,125600,131185130,2490,2475,2490,2475,12815
20240103,125500,99362160,2475,2475,2475,2475,0
20240103,125400,99362160,2475,2475,2475,2475,1
20240103,125300,99359685,2475,2475,2475,2475,78
20240103,125200,99166635,2475,2475,2475,2475,7
20240103,125100,99149310,2475,2475,2475,2470,257
20240103,125000,98513990,2470,2475,2475,2470,888
20240103,124900,96320590,2480,2480,2480,2480,2
20240103,124800,96315630,2480,2480,2480,2475,110
20240103,124700,96043330,2480,2475,2480,2475,1059
20240103,124600,93422010,2475,2475,2475,2475,253
20240103,124500,92795835,2480,2480,2480,2480,112
20240103,124400,92518075,2485,2485,2485,2485,6
20240103,124300,92503165,2490,2485,2490,2485,14
20240103,124200,92468335,2490,2485,2490,2485,92
20240103,124100,92239705,2485,2485,2485,2485,215
20240103,124000,91705430,2480,2480,2480,2480,0
20240103,123900,91705430,2480,2480,2480,2480,0
20240103,123800,91705430,2480,2480,2480,2480,332
20240103,123700,90882070,2490,2490,2490,2490,46
20240103,123600,90767530,2490,2490,2490,2490,52
20240103,123500,90638050,2485,2490,2490,2485,426
20240103,123400,89578440,2490,2490,2490,2490,0
20240103,123300,89578440,2490,2490,2490,2490,0
20240103,123200,89578440,2490,2490,2490,2490,0
20240103,123100,89578440,2490,2490,2490,2490,0
20240103,123000,89578440,2490,2490,2490,2490,100
20240103,122900,89329440,2490,2490,2490,2490,15
20240103,122800,89292090,2490,2490,2490,2490,6
20240103,122700,89277150,2485,2485,2485,2485,0
20240103,122600,89277150,2485,2485,2485,2485,0
20240103,122500,89277150,2485,2485,2485,2485,0
20240103,122400,89277150,2485,2485,2485,2485,10
20240103,122300,89252300,2485,2485,2485,2485,0
20240103,122200,89252300,2485,2485,2485,2485,49
20240103,122100,89130535,2485,2480,2485,2480,42
20240103,122000,89026215,2480,2480,2480,2480,15
20240103,121900,88989015,2480,2480,2480,2480,10
20240103,121800,88964215,2490,2490,2490,2490,0
20240103,121700,88964215,2490,2490,2490,2490,0
20240103,121600,88964215,2490,2490,2490,2490,0
20240103,121500,88964215,2490,2490,2490,2490,0
20240103,121400,88964215,2490,2485,2490,2485,9
20240103,121300,88941835,2485,2480,2485,2480,900
20240103,121200,86709335,2485,2485,2485,2485,0
20240103,121100,86709335,2485,2485,2485,2485,0
20240103,121000,86709335,2485,2485,2485,2485,10
20240103,120900,86684485,2490,2490,2490,2490,0
20240103,120800,86684485,2490,2490,2490,2490,0
20240103,120700,86684485,2490,2490,2490,2490,0
20240103,120600,86684485,2490,2490,2490,2490,0
20240103,120500,86684485,2490,2490,2490,2490,0
20240103,120400,86684485,2490,2490,2490,2490,0
20240103,120300,86684485,2490,2490,2490,2490,0
20240103,120200,86684485,2490,2490,2490,2490,0
20240103,120100,86684485,2490,2490,2490,2490,0
20240103,120000,86684485,2490,2490,2490,2490,6
20240103,115900,86669545,2490,2490,2490,2490,0
20240103,115800,86669545,2490,2480,2490,2480,102
20240103,115700,86415985,2485,2485,2485,2485,0
20240103,115600,86415985,2485,2485,2485,2485,0
20240103,115500,86415985,2485,2485,2485,2485,0
20240103,115400,86415985,2485,2485,2485,2485,0
20240103,115300,86415985,2485,2485,2485,2485,0
20240103,115200,86415985,2485,2475,2485,2475,362
20240103,115100,85519945,2480,2480,2480,2480,47
20240103,115000,85403385,2485,2480,2485,2480,97
20240103,114900,85162640,2485,2485,2485,2485,0
20240103,114800,85162640,2485,2485,2485,2485,0
20240103,114700,85162640,2485,2485,2485,2485,0
20240103,114600,85162640,2485,2485,2485,2485,100
20240103,114500,84914140,2485,2485,2485,2485,4
20240103,114400,84904200,2485,2485,2485,2485,0
20240103,114300,84904200,2485,2485,2485,2485,0
20240103,114200,84904200,2485,2485,2485,2485,3
20240103,114100,84896745,2485,2485,2485,2485,0
20240103,114000,84896745,2485,2485,2485,2485,0
20240103,113900,84896745,2485,2485,2485,2485,0
20240103,113800,84896745,2485,2485,2485,2485,0
20240103,113700,84896745,2485,2485,2485,2485,0
20240103,113600,84896745,2485,2485,2485,2485,0
20240103,113500,84896745,2485,2485,2485,2485,2
20240103,113400,84891775,2485,2485,2485,2485,0
20240103,113300,84891775,2485,2485,2485,2485,5
20240103,113200,84879350,2485,2485,2485,2485,3
20240103,113100,84871895,2480,2480,2480,2480,0
20240103,113000,84871895,2480,2480,2480,2480,0
20240103,112900,84871895,2480,2480,2480,2480,1
20240103,112800,84869415,2485,2485,2485,2485,1
20240103,112700,84866930,2480,2480,2480,2480,60
20240103,112600,84718130,2485,2485,2485,2485,0
20240103,112500,84718130,2485,2485,2485,2485,0
20240103,112400,84718130,2485,2485,2485,2485,0
20240103,112300,84718130,2485,2485,2485,2485,20
20240103,112200,84668430,2485,2485,2485,2485,30
20240103,112100,84593880,2485,2485,2485,2485,0
20240103,112000,84593880,2485,2485,2485,2485,0
20240103,111900,84593880,2485,2485,2485,2485,0
20240103,111800,84593880,2485,2485,2485,2485,0
20240103,111700,84593880,2485,2485,2485,2485,20
20240103,111600,84544180,2485,2485,2485,2485,1
20240103,111500,84541695,2490,2490,2490,2490,0
20240103,111400,84541695,2490,2490,2490,2490,0
20240103,111300,84541695,2490,2490,2490,2490,0
20240103,111200,84541695,2490,2490,2490,2490,0
20240103,111100,84541695,2490,2490,2490,2490,0
20240103,111000,84541695,2490,2490,2490,2490,0
20240103,110900,84541695,2490,2490,2490,2490,0
20240103,110800,84541695,2490,2490,2490,2490,0
20240103,110700,84541695,2490,2495,2495,2490,1810
20240103,110600,80034760,2495,2490,2495,2490,308
20240103,110500,79267780,2490,2490,2490,2490,0
20240103,110400,79267780,2490,2490,2490,2490,2
20240103,110300,79262800,2475,2475,2475,2475,0
20240103,110200,79262800,2475,2475,2475,2475,0
20240103,110100,79262800,2475,2475,2475,2475,0
20240103,110000,79262800,2475,2475,2475,2475,0
20240103,105900,79262800,2475,2480,2480,2475,3000
20240103,105800,71836595,2490,2490,2490,2490,0
20240103,105700,71836595,2490,2490,2490,2490,0
20240103,105600,71836595,2490,2490,2490,2490,0
20240103,105500,71836595,2490,2490,2490,2490,0
20240103,105400,71836595,2490,2490,2490,2490,4
20240103,105300,71826635,2490,2485,2490,2485,46
20240103,105200,71712295,2485,2485,2485,2485,6
20240103,105100,71697385,2480,2480,2480,2480,3376
20240103,105000,63324905,2480,2480,2480,2480,0
20240103,104900,63324905,2480,2480,2480,2480,0
20240103,104800,63324905,2480,2480,2480,2480,0
20240103,104700,63324905,2480,2480,2480,2480,0
20240103,104600,63324905,2480,2480,2480,2480,871
20240103,104500,61164825,2480,2480,2480,2480,2
20240103,104400,61159865,2475,2475,2475,2475,0
20240103,104300,61159865,2475,2475,2475,2475,0
20240103,104200,61159865,2475,2475,2475,2475,0
20240103,104100,61159865,2475,2475,2475,2475,43
20240103,104000,61053440,2475,2475,2475,2475,57
20240103,103900,60912365,2475,2475,2475,2475,0
20240103,103800,60912365,2475,2475,2475,2475,44
20240103,103700,60803465,2480,2480,2480,2480,0
20240103,103600,60803465,2480,2480,2480,2480,0
20240103,103500,60803465,2480,2480,2480,2480,50
20240103,103400,60679465,2480,2480,2480,2480,0
20240103,103300,60679465,2480,2480,2480,2480,0
20240103,103200,60679465,2480,2480,2480,2480,0
20240103,103100,60679465,2480,2480,2480,2480,0
20240103,103000,60679465,2480,2480,2480,2480,67
20240103,102900,60513305,2475,2475,2475,2475,0
20240103,102800,60513305,2475,2475,2475,2475,45
20240103,102700,60401930,2480,2480,2480,2480,0
20240103,102600,60401930,2480,2480,2480,2480,0
20240103,102500,60401930,2480,2480,2480,2480,0
20240103,102400,60401930,2480,2480,2480,2480,1
20240103,102300,60399450,2475,2475,2475,2475,12
20240103,102200,60369750,2480,2475,2480,2475,258
20240103,102100,59731190,2480,2480,2480,2480,14
20240103,102000,59696470,2485,2485,2485,2485,0
20240103,101900,59696470,2485,2485,2485,2485,2
20240103,101800,59691500,2475,2475,2475,2475,0
20240103,101700,59691500,2475,2485,2485,2475,160
20240103,101600,59295400,2475,2485,2485,2475,12
20240103,101500,59265595,2480,2485,2485,2480,70
20240103,101400,59091805,2485,2485,2485,2485,0
20240103,101300,59091805,2485,2485,2485,2485,0
20240103,101200,59091805,2485,2485,2485,2485,9
20240103,101100,59069440,2485,2485,2485,2485,46
20240103,101000,58955130,2485,2485,2485,2485,0
20240103,100900,58955130,2485,2480,2485,2475,232
20240103,100800,58380885,2480,2480,2480,2480,0
20240103,100700,58380885,2480,2480,2480,2480,0
20240103,100600,58380885,2480,2485,2485,2480,38
20240103,100500,58286620,2480,2480,2480,2480,0
20240103,100400,58286620,2480,2480,2480,2480,360
20240103,100300,57393820,2480,2480,2480,2480,330
20240103,100200,56575420,2485,2485,2485,2485,0
20240103,100100,56575420,2485,2485,2485,2485,0
20240103,100000,56575420,2485,2485,2485,2485,10
20240103,095900,56550570,2485,2485,2485,2485,0
20240103,095800,56550570,2485,2485,2485,2485,302
20240103,095700,55800100,2485,2485,2490,2485,2112
20240103,095600,50542280,2485,2485,2485,2485,0
20240103,095500,50542280,2485,2490,2490,2485,200
20240103,095400,50044780,2495,2495,2495,2495,100
20240103,095300,49795280,2495,2495,2495,2495,100
20240103,095200,49545780,2495,2500,2500,2495,50
20240103,095100,49420940,2500,2500,2500,2500,7
20240103,095000,49403440,2495,2495,2495,2495,4
20240103,094900,49393460,2500,2500,2500,2500,68
20240103,094800,49223460,2500,2490,2500,2490,210
20240103,094700,48700465,2500,2500,2500,2500,22
20240103,094600,48645465,2500,2500,2500,2500,0
20240103,094500,48645465,2500,2500,2500,2500,0
20240103,094400,48645465,2500,2500,2500,2500,0
20240103,094300,48645465,2500,2500,2500,2500,1114
20240103,094200,45860465,2500,2500,2500,2500,16
20240103,094100,45820465,2500,2500,2500,2500,100
20240103,094000,45570465,2500,2500,2500,2500,0
20240103,093900,45570465,2500,2500,2500,2500,1
20240103,093800,45567965,2500,2500,2500,2500,2
20240103,093700,45562965,2500,2485,2500,2485,1295
20240103,093600,42336465,2480,2480,2480,2480,0
20240103,093500,42336465,2480,2480,2480,2480,0
20240103,093400,42336465,2480,2480,2480,2480,240
20240103,093300,41741265,2480,2480,2480,2480,160
20240103,093200,41344465,2485,2485,2485,2485,25
20240103,093100,41282340,2485,2480,2485,2480,12
20240103,093000,41252575,2485,2485,2485,2485,55
20240103,092900,41115900,2490,2490,2490,2490,897
20240103,092800,38882370,2490,2485,2490,2485,40
20240103,092700,38782955,2485,2485,2485,2485,0
20240103,092600,38782955,2485,2485,2485,2485,34
20240103,092500,38698465,2490,2490,2490,2490,6
20240103,092400,38683525,2490,2475,2490,2475,16
20240103,092300,38643805,2475,2475,2490,2475,261
20240103,092200,37995870,2475,2475,2475,2475,1
20240103,092100,37993395,2480,2485,2485,2480,1028
20240103,092000,35443940,2490,2490,2490,2490,0
20240103,091900,35443940,2490,2490,2490,2490,0
20240103,091800,35443940,2490,2475,2490,2475,2110
20240103,091700,30218135,2475,2480,2480,2475,1292
20240103,091600,27019635,2480,2475,2480,2475,15
20240103,091500,26982465,2475,2480,2480,2475,6943
20240103,091400,9798490,2480,2480,2480,2480,20
20240103,091300,9748890,2480,2480,2480,2480,100
20240103,091200,9500890,2480,2485,2485,2480,7
20240103,091100,9483520,2485,2480,2485,2480,382
20240103,091000,8536055,2480,2480,2480,2480,376
20240103,090900,7603575,2480,2480,2480,2480,624
20240103,090800,6056055,2480,2495,2495,2480,270
20240103,090700,5385670,2490,2490,2490,2490,190
20240103,090600,4912570,2495,2495,2495,2490,58
20240103,090500,4768010,2490,2490,2490,2490,113
20240103,090400,4486640,2495,2480,2495,2480,355
20240103,090300,3603860,2480,2475,2480,2475,75
20240103,090200,3418230,2465,2465,2465,2465,419
20240103,090100,2385395,2465,2465,2465,2465,81
20240103,090000,2185730,2465,2470,2470,2465,885