stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,194600,211857325,2400,2400,2400,2400,1450
20240105,194500,211857325,2400,2400,2400,2400,0
20240105,194400,211857325,2400,2400,2400,2400,0
20240105,194300,211857325,2400,2400,2400,2400,0
20240105,194200,211857325,2400,2400,2400,2400,0
20240105,194100,211857325,2400,2400,2400,2400,0
20240105,194000,211857325,2400,2400,2400,2400,0
20240105,193900,211857325,2400,2400,2400,2400,0
20240105,193800,211857325,2400,2400,2400,2400,0
20240105,193700,211857325,2400,2400,2400,2400,0
20240105,193600,211857325,2400,2400,2400,2400,0
20240105,193500,211857325,2400,2400,2400,2400,0
20240105,193400,211857325,2400,2400,2400,2400,0
20240105,193300,211857325,2400,2400,2400,2400,0
20240105,193200,211857325,2400,2400,2400,2400,0
20240105,193100,211857325,2400,2400,2400,2400,0
20240105,193000,211857325,2400,2400,2400,2400,0
20240105,192900,211857325,2400,2400,2400,2400,0
20240105,192800,211857325,2400,2400,2400,2400,0
20240105,192700,211857325,2400,2400,2400,2400,0
20240105,192600,211857325,2400,2400,2400,2400,0
20240105,192500,211857325,2400,2400,2400,2400,0
20240105,192400,211857325,2400,2400,2400,2400,0
20240105,192300,211857325,2400,2400,2400,2400,0
20240105,192200,211857325,2400,2400,2400,2400,0
20240105,192100,211857325,2400,2400,2400,2400,0
20240105,192000,211857325,2400,2400,2400,2400,0
20240105,191900,211857325,2400,2400,2400,2400,0
20240105,191800,211857325,2400,2400,2400,2400,0
20240105,191700,211857325,2400,2400,2400,2400,0
20240105,191600,211857325,2400,2400,2400,2400,1450
20240105,191500,211857325,2400,2400,2400,2400,0
20240105,191400,211857325,2400,2400,2400,2400,0
20240105,191300,211857325,2400,2400,2400,2400,0
20240105,191200,211857325,2400,2400,2400,2400,0
20240105,191100,211857325,2400,2400,2400,2400,0
20240105,191000,211857325,2400,2400,2400,2400,0
20240105,190900,211857325,2400,2400,2400,2400,0
20240105,190800,211857325,2400,2400,2400,2400,0
20240105,190700,211857325,2400,2400,2400,2400,0
20240105,190600,211857325,2400,2400,2400,2400,0
20240105,190500,211857325,2400,2400,2400,2400,0
20240105,190400,211857325,2400,2400,2400,2400,0
20240105,190300,211857325,2400,2400,2400,2400,0
20240105,190200,211857325,2400,2400,2400,2400,0
20240105,190100,211857325,2400,2400,2400,2400,0
20240105,190000,211857325,2400,2400,2400,2400,0
20240105,185900,211857325,2400,2400,2400,2400,0
20240105,185800,211857325,2400,2400,2400,2400,0
20240105,185700,211857325,2400,2400,2400,2400,0
20240105,185600,211857325,2400,2400,2400,2400,0
20240105,185500,211857325,2400,2400,2400,2400,0
20240105,185400,211857325,2400,2400,2400,2400,0
20240105,185300,211857325,2400,2400,2400,2400,0
20240105,185200,211857325,2400,2400,2400,2400,0
20240105,185100,211857325,2400,2400,2400,2400,0
20240105,185000,211857325,2400,2400,2400,2400,0
20240105,184900,211857325,2400,2400,2400,2400,0
20240105,184800,211857325,2400,2400,2400,2400,0
20240105,184700,211857325,2400,2400,2400,2400,0
20240105,184600,211857325,2400,2400,2400,2400,1450
20240105,184500,211857325,2400,2400,2400,2400,0
20240105,184400,211857325,2400,2400,2400,2400,0
20240105,184300,211857325,2400,2400,2400,2400,0
20240105,184200,211857325,2400,2400,2400,2400,0
20240105,184100,211857325,2400,2400,2400,2400,0
20240105,184000,211857325,2400,2400,2400,2400,0
20240105,183900,211857325,2400,2400,2400,2400,0
20240105,183800,211857325,2400,2400,2400,2400,0
20240105,183700,211857325,2400,2400,2400,2400,0
20240105,183600,211857325,2400,2400,2400,2400,0
20240105,183500,211857325,2400,2400,2400,2400,0
20240105,183400,211857325,2400,2400,2400,2400,0
20240105,183300,211857325,2400,2400,2400,2400,0
20240105,183200,211857325,2400,2400,2400,2400,0
20240105,183100,211857325,2400,2400,2400,2400,0
20240105,183000,211857325,2400,2400,2400,2400,0
20240105,182900,211857325,2400,2400,2400,2400,0
20240105,182800,211857325,2400,2400,2400,2400,0
20240105,182700,211857325,2400,2400,2400,2400,0
20240105,182600,211857325,2400,2400,2400,2400,0
20240105,182500,211857325,2400,2400,2400,2400,0
20240105,182400,211857325,2400,2400,2400,2400,0
20240105,182300,211857325,2400,2400,2400,2400,0
20240105,182200,211857325,2400,2400,2400,2400,0
20240105,182100,211857325,2400,2400,2400,2400,0
20240105,182000,211857325,2400,2400,2400,2400,0
20240105,181900,211857325,2400,2400,2400,2400,0
20240105,181800,211857325,2400,2400,2400,2400,0
20240105,181700,211857325,2400,2400,2400,2400,0
20240105,181600,211857325,2400,2400,2400,2400,1450
20240105,181500,211857325,2400,2400,2400,2400,0
20240105,181400,211857325,2400,2400,2400,2400,0
20240105,181300,211857325,2400,2400,2400,2400,0
20240105,181200,211857325,2400,2400,2400,2400,0
20240105,181100,211857325,2400,2400,2400,2400,0
20240105,181000,211857325,2400,2400,2400,2400,0
20240105,180900,211857325,2400,2400,2400,2400,0
20240105,180800,211857325,2400,2400,2400,2400,0
20240105,180700,211857325,2400,2400,2400,2400,0
20240105,180600,211857325,2400,2400,2400,2400,0
20240105,180500,211857325,2400,2400,2400,2400,0
20240105,180400,211857325,2400,2400,2400,2400,0
20240105,180300,211857325,2400,2400,2400,2400,0
20240105,180200,211857325,2400,2400,2400,2400,0
20240105,180100,211857325,2400,2400,2400,2400,0
20240105,180000,211857325,2400,2400,2400,2400,0
20240105,175900,211857325,2400,2400,2400,2400,0
20240105,175800,211857325,2400,2400,2400,2400,0
20240105,175700,211857325,2400,2400,2400,2400,0
20240105,175600,211857325,2400,2400,2400,2400,0
20240105,175500,211857325,2400,2400,2400,2400,0
20240105,175400,211857325,2400,2400,2400,2400,0
20240105,175300,211857325,2400,2400,2400,2400,0
20240105,175200,211857325,2400,2400,2400,2400,0
20240105,175100,211857325,2400,2400,2400,2400,0
20240105,175000,211857325,2400,2400,2400,2400,0
20240105,174900,211857325,2400,2400,2400,2400,0
20240105,174800,211857325,2400,2400,2400,2400,0
20240105,174700,211857325,2400,2400,2400,2400,0
20240105,174600,211857325,2400,2400,2400,2400,1450
20240105,174500,211857325,2400,2400,2400,2400,0
20240105,174400,211857325,2400,2400,2400,2400,0
20240105,174300,211857325,2400,2400,2400,2400,0
20240105,174200,211857325,2400,2400,2400,2400,0
20240105,174100,211857325,2400,2400,2400,2400,0
20240105,174000,211857325,2400,2400,2400,2400,0
20240105,173900,211857325,2400,2400,2400,2400,0
20240105,173800,211857325,2400,2400,2400,2400,0
20240105,173700,211857325,2400,2400,2400,2400,0
20240105,173600,211857325,2400,2400,2400,2400,0
20240105,173500,211857325,2400,2400,2400,2400,0
20240105,173400,211857325,2400,2400,2400,2400,0
20240105,173300,211857325,2400,2400,2400,2400,0
20240105,173200,211857325,2400,2400,2400,2400,0
20240105,173100,211857325,2400,2400,2400,2400,0
20240105,173000,211857325,2400,2400,2400,2400,0
20240105,172900,211857325,2400,2400,2400,2400,0
20240105,172800,211857325,2400,2400,2400,2400,0
20240105,172700,211857325,2400,2400,2400,2400,0
20240105,172600,211857325,2400,2400,2400,2400,0
20240105,172500,211857325,2400,2400,2400,2400,0
20240105,172400,211857325,2400,2400,2400,2400,0
20240105,172300,211857325,2400,2400,2400,2400,0
20240105,172200,211857325,2400,2400,2400,2400,0
20240105,172100,211857325,2400,2400,2400,2400,0
20240105,172000,211857325,2400,2400,2400,2400,0
20240105,171900,211857325,2400,2400,2400,2400,0
20240105,171800,211857325,2400,2400,2400,2400,0
20240105,171700,211857325,2400,2400,2400,2400,0
20240105,171600,211857325,2400,2400,2400,2400,1450
20240105,171500,211857325,2400,2400,2400,2400,0
20240105,171400,211857325,2400,2400,2400,2400,0
20240105,171300,211857325,2400,2400,2400,2400,0
20240105,171200,211857325,2400,2400,2400,2400,0
20240105,171100,211857325,2400,2400,2400,2400,0
20240105,171000,211857325,2400,2400,2400,2400,0
20240105,170900,211857325,2400,2400,2400,2400,0
20240105,170800,211857325,2400,2400,2400,2400,0
20240105,170700,211857325,2400,2400,2400,2400,0
20240105,170600,211857325,2400,2400,2400,2400,0
20240105,170500,211857325,2400,2400,2400,2400,0
20240105,170400,211857325,2400,2400,2400,2400,0
20240105,170300,211857325,2400,2400,2400,2400,0
20240105,170200,211857325,2400,2400,2400,2400,0
20240105,170100,211857325,2400,2400,2400,2400,0
20240105,170000,211857325,2400,2400,2400,2400,0
20240105,165900,211857325,2400,2400,2400,2400,0
20240105,165800,211857325,2400,2400,2400,2400,0
20240105,165700,211857325,2400,2400,2400,2400,0
20240105,165600,211857325,2400,2400,2400,2400,0
20240105,165500,211857325,2400,2400,2400,2400,0
20240105,165400,211857325,2400,2400,2400,2400,0
20240105,165300,211857325,2400,2400,2400,2400,0
20240105,165200,211857325,2400,2400,2400,2400,0
20240105,165100,211857325,2400,2400,2400,2400,0
20240105,165000,211857325,2400,2400,2400,2400,0
20240105,164900,211857325,2400,2400,2400,2400,0
20240105,164800,211857325,2400,2400,2400,2400,0
20240105,164700,211857325,2400,2400,2400,2400,0
20240105,164600,211857325,2400,2400,2400,2400,1450
20240105,164500,211857325,2400,2400,2400,2400,0
20240105,164400,211857325,2400,2400,2400,2400,0
20240105,164300,211857325,2400,2400,2400,2400,0
20240105,164200,211857325,2400,2400,2400,2400,0
20240105,164100,211857325,2400,2400,2400,2400,0
20240105,164000,211857325,2400,2400,2400,2400,0
20240105,163900,211857325,2400,2400,2400,2400,0
20240105,163800,211857325,2400,2400,2400,2400,0
20240105,163700,211857325,2400,2400,2400,2400,0
20240105,163600,211857325,2400,2400,2400,2400,0
20240105,163500,211857325,2400,2400,2400,2400,0
20240105,163400,211857325,2400,2400,2400,2400,0
20240105,163300,211857325,2400,2400,2400,2400,0
20240105,163200,211857325,2400,2400,2400,2400,0
20240105,163100,211857325,2400,2400,2400,2400,0
20240105,163000,211857325,2400,2400,2400,2400,0
20240105,162900,211857325,2400,2400,2400,2400,0
20240105,162800,211857325,2400,2400,2400,2400,0
20240105,162700,211857325,2400,2400,2400,2400,0
20240105,162600,211857325,2400,2400,2400,2400,0
20240105,162500,211857325,2400,2400,2400,2400,0
20240105,162400,211857325,2400,2400,2400,2400,0
20240105,162300,211857325,2400,2400,2400,2400,0
20240105,162200,211857325,2400,2400,2400,2400,0
20240105,162100,211857325,2400,2400,2400,2400,0
20240105,162000,211857325,2400,2400,2400,2400,0
20240105,161900,211857325,2400,2400,2400,2400,0
20240105,161800,211857325,2400,2400,2400,2400,0
20240105,161700,211857325,2400,2400,2400,2400,0
20240105,161600,211857325,2400,2400,2400,2400,1450
20240105,161500,211857325,2400,2400,2400,2400,0
20240105,161400,211857325,2400,2400,2400,2400,0
20240105,161300,211857325,2400,2400,2400,2400,0
20240105,161200,211857325,2400,2400,2400,2400,0
20240105,161100,211857325,2400,2400,2400,2400,0
20240105,161000,211857325,2400,2400,2400,2400,0
20240105,160900,211857325,2400,2400,2400,2400,0
20240105,160800,211857325,2400,2400,2400,2400,0
20240105,160700,211857325,2400,2400,2400,2400,0
20240105,160600,211857325,2400,2400,2400,2400,0
20240105,160500,211857325,2400,2400,2400,2400,0
20240105,160400,211857325,2400,2400,2400,2400,0
20240105,160300,211857325,2400,2400,2400,2400,0
20240105,160200,211857325,2400,2400,2400,2400,0
20240105,160100,211857325,2400,2400,2400,2400,0
20240105,160000,211857325,2400,2400,2400,2400,0
20240105,155900,211857325,2400,2400,2400,2400,0
20240105,155800,211857325,2400,2400,2400,2400,0
20240105,155700,211857325,2400,2400,2400,2400,0
20240105,155600,211857325,2400,2400,2400,2400,0
20240105,155500,211857325,2400,2400,2400,2400,0
20240105,155400,211857325,2400,2400,2400,2400,0
20240105,155300,211857325,2400,2400,2400,2400,0
20240105,155200,211857325,2400,2400,2400,2400,0
20240105,155100,211857325,2400,2400,2400,2400,0
20240105,155000,211857325,2400,2400,2400,2400,0
20240105,154900,211857325,2400,2400,2400,2400,0
20240105,154800,211857325,2400,2400,2400,2400,0
20240105,154700,211857325,2400,2400,2400,2400,0
20240105,154600,211857325,2400,2400,2400,2400,1450
20240105,154500,211857325,2400,2400,2400,2400,0
20240105,154400,211857325,2400,2400,2400,2400,0
20240105,154300,211857325,2400,2400,2400,2400,0
20240105,154200,211857325,2400,2400,2400,2400,0
20240105,154100,211857325,2400,2400,2400,2400,0
20240105,154000,211857325,2400,2400,2400,2400,0
20240105,153900,211857325,2400,2400,2400,2400,0
20240105,153800,211857325,2400,2400,2400,2400,0
20240105,153700,211857325,2400,2400,2400,2400,0
20240105,153600,211857325,2400,2400,2400,2400,0
20240105,153500,211857325,2400,2400,2400,2400,0
20240105,153400,211857325,2400,2400,2400,2400,0
20240105,153300,211857325,2400,2400,2400,2400,0
20240105,153200,211857325,2400,2400,2400,2400,0
20240105,153100,211857325,2400,2400,2400,2400,0
20240105,153000,211857325,2400,2400,2400,2400,1450
20240105,152900,208377325,2425,2425,2425,2425,0
20240105,152800,208377325,2425,2425,2425,2425,0
20240105,152700,208377325,2425,2425,2425,2425,0
20240105,152600,208377325,2425,2425,2425,2425,0
20240105,152500,208377325,2425,2425,2425,2425,0
20240105,152400,208377325,2425,2425,2425,2425,0
20240105,152300,208377325,2425,2425,2425,2425,0
20240105,152200,208377325,2425,2425,2425,2425,0
20240105,152100,208377325,2425,2425,2425,2425,0
20240105,152000,208377325,2425,2425,2425,2425,0
20240105,151900,208377325,2425,2415,2425,2415,92
20240105,151800,208154685,2420,2420,2420,2420,100
20240105,151700,207912685,2420,2420,2420,2420,0
20240105,151600,207912685,2420,2420,2420,2420,0
20240105,151500,207912685,2420,2420,2420,2420,10
20240105,151400,207888485,2425,2425,2425,2425,90
20240105,151300,207670235,2415,2400,2415,2400,7080
20240105,151200,190676735,2400,2405,2405,2400,3170
20240105,151100,183066635,2410,2410,2410,2410,50
20240105,151000,182946135,2410,2405,2410,2405,214
20240105,150900,182431105,2410,2410,2410,2405,224
20240105,150800,181891875,2405,2410,2410,2405,501
20240105,150700,180684470,2410,2410,2410,2410,591
20240105,150600,179260160,2405,2410,2410,2405,807
20240105,150500,177317795,2410,2410,2410,2410,7
20240105,150400,177300925,2410,2410,2410,2410,30
20240105,150300,177228625,2410,2410,2410,2410,401
20240105,150200,176262215,2410,2410,2410,2410,500
20240105,150100,175057215,2410,2410,2410,2405,13
20240105,150000,175025935,2410,2410,2410,2410,0
20240105,145900,175025935,2410,2410,2410,2410,5
20240105,145800,175013885,2410,2400,2410,2400,365
20240105,145700,174135565,2405,2400,2405,2400,1537
20240105,145600,170446760,2410,2405,2410,2405,6
20240105,145500,170432325,2405,2415,2415,2405,4
20240105,145400,170422695,2405,2405,2415,2405,19
20240105,145300,170376920,2415,2415,2415,2415,0
20240105,145200,170376920,2415,2415,2415,2415,1
20240105,145100,170374505,2415,2400,2415,2400,51
20240105,145000,170252090,2400,2400,2400,2400,500
20240105,144900,169052090,2415,2415,2415,2415,0
20240105,144800,169052090,2415,2400,2415,2400,137
20240105,144700,168722300,2415,2430,2430,2400,9140
20240105,144600,146751555,2420,2420,2420,2420,200
20240105,144500,146267555,2430,2430,2430,2430,2
20240105,144400,146262695,2430,2430,2430,2430,149
20240105,144300,145900625,2430,2430,2430,2430,0
20240105,144200,145900625,2430,2430,2435,2430,24
20240105,144100,145842285,2430,2425,2430,2425,48
20240105,144000,145725840,2425,2425,2425,2425,5
20240105,143900,145713715,2425,2425,2425,2425,6
20240105,143800,145699165,2420,2420,2420,2420,53
20240105,143700,145570905,2430,2415,2430,2415,12
20240105,143600,145541910,2410,2425,2425,2410,2155
20240105,143500,140334995,2435,2435,2435,2435,0
20240105,143400,140334995,2435,2435,2435,2435,0
20240105,143300,140334995,2435,2435,2435,2435,1
20240105,143200,140332560,2435,2435,2435,2435,0
20240105,143100,140332560,2435,2420,2435,2420,136
20240105,143000,140003425,2420,2420,2420,2420,0
20240105,142900,140003425,2420,2420,2420,2420,0
20240105,142800,140003425,2420,2420,2420,2420,209
20240105,142700,139497645,2440,2440,2440,2440,0
20240105,142600,139497645,2440,2440,2440,2440,0
20240105,142500,139497645,2440,2440,2440,2440,0
20240105,142400,139497645,2440,2440,2440,2440,4
20240105,142300,139487885,2440,2440,2440,2440,0
20240105,142200,139487885,2440,2440,2440,2440,1
20240105,142100,139485445,2425,2425,2425,2425,100
20240105,142000,139242945,2440,2440,2440,2440,0
20240105,141900,139242945,2440,2430,2440,2430,10
20240105,141800,139218605,2440,2440,2440,2440,100
20240105,141700,138974605,2440,2440,2440,2440,0
20240105,141600,138974605,2440,2440,2440,2440,0
20240105,141500,138974605,2440,2440,2440,2440,3
20240105,141400,138967285,2430,2420,2430,2420,129
20240105,141300,138654205,2430,2430,2430,2430,0
20240105,141200,138654205,2430,2430,2430,2430,0
20240105,141100,138654205,2430,2430,2430,2430,2
20240105,141000,138649345,2420,2420,2420,2420,52
20240105,140900,138523505,2420,2420,2420,2420,0
20240105,140800,138523505,2420,2420,2420,2420,4
20240105,140700,138513825,2425,2420,2425,2415,3945
20240105,140600,128976900,2425,2425,2425,2425,53
20240105,140500,128848375,2430,2430,2430,2430,2
20240105,140400,128843515,2430,2430,2430,2430,0
20240105,140300,128843515,2430,2430,2430,2430,8
20240105,140200,128824075,2420,2420,2420,2420,0
20240105,140100,128824075,2420,2420,2420,2420,10
20240105,140000,128799875,2435,2435,2435,2435,0
20240105,135900,128799875,2435,2435,2435,2435,1
20240105,135800,128797440,2430,2430,2430,2430,0
20240105,135700,128797440,2430,2430,2430,2430,150
20240105,135600,128432940,2430,2430,2430,2430,0
20240105,135500,128432940,2430,2430,2430,2430,2
20240105,135400,128428080,2430,2430,2430,2430,2
20240105,135300,128423220,2425,2425,2425,2425,0
20240105,135200,128423220,2425,2425,2425,2425,1
20240105,135100,128420795,2415,2415,2415,2415,0
20240105,135000,128420795,2415,2415,2415,2415,0
20240105,134900,128420795,2415,2415,2415,2415,0
20240105,134800,128420795,2415,2420,2420,2415,435
20240105,134700,127370245,2430,2430,2430,2430,0
20240105,134600,127370245,2430,2430,2430,2430,0
20240105,134500,127370245,2430,2430,2430,2430,1
20240105,134400,127367815,2425,2425,2425,2425,4
20240105,134300,127358115,2420,2420,2420,2420,1
20240105,134200,127355695,2420,2420,2420,2420,1
20240105,134100,127353275,2420,2420,2420,2420,0
20240105,134000,127353275,2420,2420,2420,2420,4
20240105,133900,127343595,2420,2420,2420,2420,10
20240105,133800,127319395,2420,2420,2420,2420,0
20240105,133700,127319395,2420,2425,2425,2420,104
20240105,133600,127067700,2425,2425,2425,2425,11
20240105,133500,127041025,2435,2435,2435,2435,0
20240105,133400,127041025,2435,2435,2435,2435,0
20240105,133300,127041025,2435,2435,2435,2435,1
20240105,133200,127038590,2435,2435,2435,2435,5
20240105,133100,127026415,2435,2435,2435,2435,2
20240105,133000,127021545,2435,2435,2435,2435,1
20240105,132900,127019110,2435,2430,2435,2430,2
20240105,132800,127014245,2425,2425,2425,2425,301
20240105,132700,126284320,2425,2425,2425,2425,65
20240105,132600,126126695,2425,2415,2425,2415,1005
20240105,132500,123699570,2435,2435,2435,2435,0
20240105,132400,123699570,2435,2435,2435,2435,0
20240105,132300,123699570,2435,2435,2435,2435,0
20240105,132200,123699570,2435,2435,2435,2435,0
20240105,132100,123699570,2435,2425,2435,2420,145
20240105,132000,123347675,2415,2435,2435,2415,10060
20240105,131900,98968235,2435,2435,2435,2435,4
20240105,131800,98958495,2440,2440,2440,2440,0
20240105,131700,98958495,2440,2435,2440,2435,15
20240105,131600,98921920,2435,2435,2440,2435,23
20240105,131500,98865875,2430,2430,2430,2430,0
20240105,131400,98865875,2430,2430,2430,2430,2065
20240105,131300,93847925,2435,2435,2435,2435,5161
20240105,131200,81280890,2440,2440,2440,2440,57
20240105,131100,81141810,2445,2445,2445,2445,1
20240105,131000,81139365,2450,2450,2450,2450,0
20240105,130900,81139365,2450,2450,2450,2450,0
20240105,130800,81139365,2450,2450,2450,2450,0
20240105,130700,81139365,2450,2450,2450,2450,0
20240105,130600,81139365,2450,2450,2450,2450,5
20240105,130500,81127115,2445,2445,2445,2445,0
20240105,130400,81127115,2445,2445,2445,2445,0
20240105,130300,81127115,2445,2445,2445,2445,1
20240105,130200,81124670,2445,2445,2445,2445,8
20240105,130100,81105110,2445,2445,2445,2445,0
20240105,130000,81105110,2445,2450,2450,2445,51
20240105,125900,80980165,2450,2445,2450,2445,11
20240105,125800,80953220,2450,2440,2450,2440,158
20240105,125700,80566960,2440,2440,2440,2440,90
20240105,125600,80347360,2435,2445,2450,2435,16
20240105,125500,80308345,2450,2440,2450,2440,62
20240105,125400,80157055,2440,2440,2440,2440,250
20240105,125300,79547055,2440,2450,2450,2440,12
20240105,125200,79517765,2450,2440,2450,2440,60
20240105,125100,79371265,2440,2440,2440,2440,11
20240105,125000,79344425,2450,2450,2450,2450,0
20240105,124900,79344425,2450,2450,2450,2450,0
20240105,124800,79344425,2450,2450,2450,2450,0
20240105,124700,79344425,2450,2450,2450,2450,0
20240105,124600,79344425,2450,2450,2450,2450,0
20240105,124500,79344425,2450,2450,2450,2450,0
20240105,124400,79344425,2450,2445,2450,2445,50
20240105,124300,79221945,2450,2450,2450,2450,0
20240105,124200,79221945,2450,2450,2450,2450,0
20240105,124100,79221945,2450,2450,2450,2450,0
20240105,124000,79221945,2450,2450,2450,2450,1
20240105,123900,79219495,2440,2440,2440,2440,0
20240105,123800,79219495,2440,2440,2440,2440,0
20240105,123700,79219495,2440,2440,2440,2440,4
20240105,123600,79209735,2440,2440,2440,2440,80
20240105,123500,79014535,2435,2435,2435,2435,0
20240105,123400,79014535,2435,2445,2445,2435,1074
20240105,123300,76396800,2445,2445,2445,2445,0
20240105,123200,76396800,2445,2445,2445,2445,0
20240105,123100,76396800,2445,2445,2445,2445,0
20240105,123000,76396800,2445,2445,2445,2445,0
20240105,122900,76396800,2445,2445,2445,2445,0
20240105,122800,76396800,2445,2445,2445,2445,0
20240105,122700,76396800,2445,2445,2445,2445,35
20240105,122600,76311225,2440,2440,2440,2440,4
20240105,122500,76301465,2440,2440,2440,2440,0
20240105,122400,76301465,2440,2440,2440,2440,0
20240105,122300,76301465,2440,2440,2440,2440,22
20240105,122200,76247785,2445,2445,2445,2445,0
20240105,122100,76247785,2445,2445,2445,2445,0
20240105,122000,76247785,2445,2445,2445,2445,0
20240105,121900,76247785,2445,2445,2445,2445,0
20240105,121800,76247785,2445,2445,2445,2445,0
20240105,121700,76247785,2445,2445,2445,2445,0
20240105,121600,76247785,2445,2445,2445,2445,0
20240105,121500,76247785,2445,2445,2445,2445,1
20240105,121400,76245340,2445,2445,2445,2445,0
20240105,121300,76245340,2445,2445,2445,2445,2
20240105,121200,76240450,2445,2445,2445,2445,1
20240105,121100,76238005,2445,2445,2445,2445,0
20240105,121000,76238005,2445,2445,2445,2445,3
20240105,120900,76230670,2445,2445,2445,2445,0
20240105,120800,76230670,2445,2445,2445,2445,3
20240105,120700,76223335,2445,2445,2445,2445,0
20240105,120600,76223335,2445,2445,2445,2445,0
20240105,120500,76223335,2445,2445,2445,2445,0
20240105,120400,76223335,2445,2445,2445,2445,3
20240105,120300,76216000,2445,2445,2445,2445,75
20240105,120200,76032625,2445,2445,2445,2445,0
20240105,120100,76032625,2445,2445,2445,2445,0
20240105,120000,76032625,2445,2445,2445,2445,0
20240105,115900,76032625,2445,2445,2445,2445,3
20240105,115800,76025290,2445,2445,2445,2445,0
20240105,115700,76025290,2445,2445,2445,2445,10
20240105,115600,76000840,2445,2445,2445,2445,0
20240105,115500,76000840,2445,2445,2445,2445,0
20240105,115400,76000840,2445,2445,2445,2445,0
20240105,115300,76000840,2445,2445,2445,2445,0
20240105,115200,76000840,2445,2445,2445,2445,0
20240105,115100,76000840,2445,2445,2445,2445,0
20240105,115000,76000840,2445,2445,2445,2445,0
20240105,114900,76000840,2445,2445,2445,2445,0
20240105,114800,76000840,2445,2445,2445,2445,0
20240105,114700,76000840,2445,2445,2445,2445,0
20240105,114600,76000840,2445,2445,2445,2445,0
20240105,114500,76000840,2445,2445,2445,2445,7
20240105,114400,75983725,2440,2440,2440,2440,0
20240105,114300,75983725,2440,2440,2440,2440,1
20240105,114200,75981285,2435,2445,2445,2435,408
20240105,114100,74987735,2435,2440,2440,2435,6
20240105,114000,74973120,2445,2445,2445,2445,0
20240105,113900,74973120,2445,2445,2445,2445,0
20240105,113800,74973120,2445,2445,2445,2445,0
20240105,113700,74973120,2445,2445,2445,2445,1
20240105,113600,74970675,2445,2445,2445,2445,0
20240105,113500,74970675,2445,2445,2445,2445,0
20240105,113400,74970675,2445,2445,2445,2445,0
20240105,113300,74970675,2445,2445,2445,2445,0
20240105,113200,74970675,2445,2445,2445,2445,0
20240105,113100,74970675,2445,2445,2445,2445,9
20240105,113000,74948670,2440,2440,2440,2440,16
20240105,112900,74909630,2445,2445,2445,2445,0
20240105,112800,74909630,2445,2445,2445,2445,0
20240105,112700,74909630,2445,2445,2445,2445,1
20240105,112600,74907185,2450,2450,2450,2450,0
20240105,112500,74907185,2450,2445,2450,2430,3512
20240105,112400,66357015,2455,2455,2455,2455,0
20240105,112300,66357015,2455,2455,2455,2455,0
20240105,112200,66357015,2455,2455,2455,2455,0
20240105,112100,66357015,2455,2455,2455,2455,0
20240105,112000,66357015,2455,2455,2455,2455,0
20240105,111900,66357015,2455,2450,2455,2445,102
20240105,111800,66107180,2450,2450,2450,2450,9
20240105,111700,66085130,2455,2455,2455,2455,0
20240105,111600,66085130,2455,2455,2455,2455,0
20240105,111500,66085130,2455,2455,2455,2455,0
20240105,111400,66085130,2455,2450,2455,2450,23
20240105,111300,66028740,2450,2450,2450,2450,1
20240105,111200,66026290,2450,2450,2450,2450,0
20240105,111100,66026290,2450,2450,2450,2450,99
20240105,111000,65783740,2450,2450,2450,2450,0
20240105,110900,65783740,2450,2450,2450,2450,0
20240105,110800,65783740,2450,2450,2450,2450,0
20240105,110700,65783740,2450,2450,2450,2450,2
20240105,110600,65778840,2455,2455,2455,2455,0
20240105,110500,65778840,2455,2455,2455,2455,0
20240105,110400,65778840,2455,2455,2455,2455,0
20240105,110300,65778840,2455,2455,2455,2455,50
20240105,110200,65656090,2455,2455,2455,2455,0
20240105,110100,65656090,2455,2450,2455,2450,15
20240105,110000,65619315,2445,2445,2445,2445,21
20240105,105900,65567970,2445,2445,2445,2445,179
20240105,105800,65130315,2455,2455,2455,2455,0
20240105,105700,65130315,2455,2455,2455,2455,1
20240105,105600,65127860,2445,2445,2445,2445,10
20240105,105500,65103410,2455,2455,2455,2455,0
20240105,105400,65103410,2455,2455,2455,2455,2
20240105,105300,65098500,2455,2455,2455,2455,1
20240105,105200,65096045,2450,2450,2450,2450,5
20240105,105100,65083795,2445,2445,2445,2445,0
20240105,105000,65083795,2445,2445,2445,2445,0
20240105,104900,65083795,2445,2445,2445,2445,1
20240105,104800,65081350,2445,2445,2445,2445,1707
20240105,104700,60907735,2450,2450,2450,2450,0
20240105,104600,60907735,2450,2450,2450,2450,2
20240105,104500,60902835,2450,2450,2450,2450,15
20240105,104400,60866085,2455,2455,2455,2455,0
20240105,104300,60866085,2455,2455,2455,2455,0
20240105,104200,60866085,2455,2455,2455,2455,0
20240105,104100,60866085,2455,2455,2455,2455,0
20240105,104000,60866085,2455,2455,2455,2455,0
20240105,103900,60866085,2455,2455,2455,2455,0
20240105,103800,60866085,2455,2455,2455,2455,0
20240105,103700,60866085,2455,2455,2455,2455,0
20240105,103600,60866085,2455,2455,2455,2455,50
20240105,103500,60743335,2455,2455,2455,2455,0
20240105,103400,60743335,2455,2455,2455,2455,1
20240105,103300,60740880,2440,2440,2440,2440,0
20240105,103200,60740880,2440,2455,2455,2440,14
20240105,103100,60706675,2455,2450,2455,2450,219
20240105,103000,60170080,2445,2445,2445,2445,40
20240105,102900,60072280,2445,2445,2445,2445,25
20240105,102800,60011155,2450,2450,2450,2450,0
20240105,102700,60011155,2450,2450,2450,2450,2
20240105,102600,60006255,2450,2450,2450,2450,0
20240105,102500,60006255,2450,2450,2450,2450,0
20240105,102400,60006255,2450,2450,2450,2450,0
20240105,102300,60006255,2450,2450,2450,2450,0
20240105,102200,60006255,2450,2445,2450,2445,23
20240105,102100,59950015,2445,2445,2445,2445,154
20240105,102000,59573485,2445,2445,2445,2445,100
20240105,101900,59328985,2440,2440,2440,2440,0
20240105,101800,59328985,2440,2440,2440,2440,0
20240105,101700,59328985,2440,2440,2440,2440,10
20240105,101600,59304585,2445,2445,2445,2445,10
20240105,101500,59280135,2445,2445,2445,2445,0
20240105,101400,59280135,2445,2445,2445,2445,0
20240105,101300,59280135,2445,2435,2445,2430,134
20240105,101200,58954000,2445,2445,2445,2445,0
20240105,101100,58954000,2445,2445,2445,2445,0
20240105,101000,58954000,2445,2445,2445,2445,5
20240105,100900,58941775,2430,2440,2440,2430,2976
20240105,100800,51697980,2440,2440,2440,2440,672
20240105,100700,50058300,2445,2445,2445,2445,0
20240105,100600,50058300,2445,2450,2450,2445,203
20240105,100500,49561955,2445,2445,2445,2445,22
20240105,100400,49508165,2455,2455,2455,2455,0
20240105,100300,49508165,2455,2455,2455,2455,0
20240105,100200,49508165,2455,2455,2455,2455,0
20240105,100100,49508165,2455,2445,2455,2445,333
20240105,100000,48692925,2455,2445,2455,2445,6
20240105,095900,48678245,2445,2445,2445,2445,0
20240105,095800,48678245,2445,2445,2445,2445,0
20240105,095700,48678245,2445,2445,2445,2445,536
20240105,095600,47367725,2455,2455,2455,2455,0
20240105,095500,47367725,2455,2455,2455,2455,11
20240105,095400,47340720,2455,2455,2455,2455,789
20240105,095300,45403725,2455,2450,2455,2450,3
20240105,095200,45396370,2445,2445,2445,2445,0
20240105,095100,45396370,2445,2445,2445,2445,0
20240105,095000,45396370,2445,2445,2445,2445,0
20240105,094900,45396370,2445,2445,2445,2445,0
20240105,094800,45396370,2445,2445,2445,2445,49
20240105,094700,45276565,2455,2450,2455,2450,601
20240105,094600,43804050,2460,2460,2460,2460,0
20240105,094500,43804050,2460,2460,2460,2460,10
20240105,094400,43779450,2460,2460,2460,2460,8
20240105,094300,43759770,2465,2465,2465,2465,0
20240105,094200,43759770,2465,2465,2465,2465,0
20240105,094100,43759770,2465,2465,2465,2465,1
20240105,094000,43757305,2450,2450,2450,2450,0
20240105,093900,43757305,2450,2465,2465,2450,4101
20240105,093800,33703240,2465,2460,2465,2460,105
20240105,093700,33444530,2465,2465,2465,2465,0
20240105,093600,33444530,2465,2465,2465,2465,0
20240105,093500,33444530,2465,2465,2465,2465,0
20240105,093400,33444530,2465,2465,2465,2465,0
20240105,093300,33444530,2465,2465,2465,2465,0
20240105,093200,33444530,2465,2460,2465,2460,21
20240105,093100,33392865,2460,2460,2460,2460,266
20240105,093000,32738505,2465,2450,2465,2450,1873
20240105,092900,28141220,2450,2455,2455,2450,152
20240105,092800,27768560,2450,2450,2450,2450,38
20240105,092700,27675460,2445,2455,2455,2445,277
20240105,092600,26995895,2455,2450,2455,2450,760
20240105,092500,25131520,2445,2450,2450,2445,100
20240105,092400,24886570,2450,2450,2450,2450,0
20240105,092300,24886570,2450,2435,2450,2435,2001
20240105,092200,20014120,2450,2450,2450,2450,250
20240105,092100,19401620,2455,2455,2455,2455,0
20240105,092000,19401620,2455,2455,2455,2455,1
20240105,091900,19399165,2425,2445,2445,2425,2000
20240105,091800,14533205,2450,2450,2450,2450,203
20240105,091700,14035855,2470,2465,2470,2465,123
20240105,091600,13732345,2445,2445,2445,2445,320
20240105,091500,12949945,2470,2470,2470,2470,25
20240105,091400,12888195,2470,2470,2470,2470,8
20240105,091300,12868435,2445,2460,2480,2445,1360
20240105,091200,9514095,2460,2460,2460,2460,30
20240105,091100,9440295,2460,2435,2460,2435,17
20240105,091000,9398875,2465,2435,2465,2435,2500
20240105,090900,3270920,2435,2430,2435,2430,22
20240105,090800,3217410,2430,2430,2430,2430,0
20240105,090700,3217410,2430,2430,2430,2430,4
20240105,090600,3207690,2445,2440,2445,2425,281
20240105,090500,2525095,2445,2445,2445,2445,8
20240105,090400,2505535,2445,2445,2445,2445,240
20240105,090300,1918735,2430,2435,2435,2430,551
20240105,090200,579790,2440,2440,2440,2440,3
20240105,090100,572470,2450,2450,2450,2450,151
20240105,090000,202520,2440,2440,2440,2440,83