stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194600,219984400,2425,2425,2425,2425,639
20240109,194500,219984400,2425,2425,2425,2425,0
20240109,194400,219984400,2425,2425,2425,2425,0
20240109,194300,219984400,2425,2425,2425,2425,0
20240109,194200,219984400,2425,2425,2425,2425,0
20240109,194100,219984400,2425,2425,2425,2425,0
20240109,194000,219984400,2425,2425,2425,2425,0
20240109,193900,219984400,2425,2425,2425,2425,0
20240109,193800,219984400,2425,2425,2425,2425,0
20240109,193700,219984400,2425,2425,2425,2425,0
20240109,193600,219984400,2425,2425,2425,2425,0
20240109,193500,219984400,2425,2425,2425,2425,0
20240109,193400,219984400,2425,2425,2425,2425,0
20240109,193300,219984400,2425,2425,2425,2425,0
20240109,193200,219984400,2425,2425,2425,2425,0
20240109,193100,219984400,2425,2425,2425,2425,0
20240109,193000,219984400,2425,2425,2425,2425,0
20240109,192900,219984400,2425,2425,2425,2425,0
20240109,192800,219984400,2425,2425,2425,2425,0
20240109,192700,219984400,2425,2425,2425,2425,0
20240109,192600,219984400,2425,2425,2425,2425,0
20240109,192500,219984400,2425,2425,2425,2425,0
20240109,192400,219984400,2425,2425,2425,2425,0
20240109,192300,219984400,2425,2425,2425,2425,0
20240109,192200,219984400,2425,2425,2425,2425,0
20240109,192100,219984400,2425,2425,2425,2425,0
20240109,192000,219984400,2425,2425,2425,2425,0
20240109,191900,219984400,2425,2425,2425,2425,0
20240109,191800,219984400,2425,2425,2425,2425,0
20240109,191700,219984400,2425,2425,2425,2425,0
20240109,191600,219984400,2425,2425,2425,2425,639
20240109,191500,219984400,2425,2425,2425,2425,0
20240109,191400,219984400,2425,2425,2425,2425,0
20240109,191300,219984400,2425,2425,2425,2425,0
20240109,191200,219984400,2425,2425,2425,2425,0
20240109,191100,219984400,2425,2425,2425,2425,0
20240109,191000,219984400,2425,2425,2425,2425,0
20240109,190900,219984400,2425,2425,2425,2425,0
20240109,190800,219984400,2425,2425,2425,2425,0
20240109,190700,219984400,2425,2425,2425,2425,0
20240109,190600,219984400,2425,2425,2425,2425,0
20240109,190500,219984400,2425,2425,2425,2425,0
20240109,190400,219984400,2425,2425,2425,2425,0
20240109,190300,219984400,2425,2425,2425,2425,0
20240109,190200,219984400,2425,2425,2425,2425,0
20240109,190100,219984400,2425,2425,2425,2425,0
20240109,190000,219984400,2425,2425,2425,2425,0
20240109,185900,219984400,2425,2425,2425,2425,0
20240109,185800,219984400,2425,2425,2425,2425,0
20240109,185700,219984400,2425,2425,2425,2425,0
20240109,185600,219984400,2425,2425,2425,2425,0
20240109,185500,219984400,2425,2425,2425,2425,0
20240109,185400,219984400,2425,2425,2425,2425,0
20240109,185300,219984400,2425,2425,2425,2425,0
20240109,185200,219984400,2425,2425,2425,2425,0
20240109,185100,219984400,2425,2425,2425,2425,0
20240109,185000,219984400,2425,2425,2425,2425,0
20240109,184900,219984400,2425,2425,2425,2425,0
20240109,184800,219984400,2425,2425,2425,2425,0
20240109,184700,219984400,2425,2425,2425,2425,0
20240109,184600,219984400,2425,2425,2425,2425,639
20240109,184500,219984400,2425,2425,2425,2425,0
20240109,184400,219984400,2425,2425,2425,2425,0
20240109,184300,219984400,2425,2425,2425,2425,0
20240109,184200,219984400,2425,2425,2425,2425,0
20240109,184100,219984400,2425,2425,2425,2425,0
20240109,184000,219984400,2425,2425,2425,2425,0
20240109,183900,219984400,2425,2425,2425,2425,0
20240109,183800,219984400,2425,2425,2425,2425,0
20240109,183700,219984400,2425,2425,2425,2425,0
20240109,183600,219984400,2425,2425,2425,2425,0
20240109,183500,219984400,2425,2425,2425,2425,0
20240109,183400,219984400,2425,2425,2425,2425,0
20240109,183300,219984400,2425,2425,2425,2425,0
20240109,183200,219984400,2425,2425,2425,2425,0
20240109,183100,219984400,2425,2425,2425,2425,0
20240109,183000,219984400,2425,2425,2425,2425,0
20240109,182900,219984400,2425,2425,2425,2425,0
20240109,182800,219984400,2425,2425,2425,2425,0
20240109,182700,219984400,2425,2425,2425,2425,0
20240109,182600,219984400,2425,2425,2425,2425,0
20240109,182500,219984400,2425,2425,2425,2425,0
20240109,182400,219984400,2425,2425,2425,2425,0
20240109,182300,219984400,2425,2425,2425,2425,0
20240109,182200,219984400,2425,2425,2425,2425,0
20240109,182100,219984400,2425,2425,2425,2425,0
20240109,182000,219984400,2425,2425,2425,2425,0
20240109,181900,219984400,2425,2425,2425,2425,0
20240109,181800,219984400,2425,2425,2425,2425,0
20240109,181700,219984400,2425,2425,2425,2425,0
20240109,181600,219984400,2425,2425,2425,2425,639
20240109,181500,219984400,2425,2425,2425,2425,0
20240109,181400,219984400,2425,2425,2425,2425,0
20240109,181300,219984400,2425,2425,2425,2425,0
20240109,181200,219984400,2425,2425,2425,2425,0
20240109,181100,219984400,2425,2425,2425,2425,0
20240109,181000,219984400,2425,2425,2425,2425,0
20240109,180900,219984400,2425,2425,2425,2425,0
20240109,180800,219984400,2425,2425,2425,2425,0
20240109,180700,219984400,2425,2425,2425,2425,0
20240109,180600,219984400,2425,2425,2425,2425,0
20240109,180500,219984400,2425,2425,2425,2425,0
20240109,180400,219984400,2425,2425,2425,2425,0
20240109,180300,219984400,2425,2425,2425,2425,0
20240109,180200,219984400,2425,2425,2425,2425,0
20240109,180100,219984400,2425,2425,2425,2425,0
20240109,180000,219984400,2425,2425,2425,2425,0
20240109,175900,219984400,2425,2425,2425,2425,0
20240109,175800,219984400,2425,2425,2425,2425,0
20240109,175700,219984400,2425,2425,2425,2425,0
20240109,175600,219984400,2425,2425,2425,2425,0
20240109,175500,219984400,2425,2425,2425,2425,0
20240109,175400,219984400,2425,2425,2425,2425,0
20240109,175300,219984400,2425,2425,2425,2425,0
20240109,175200,219984400,2425,2425,2425,2425,0
20240109,175100,219984400,2425,2425,2425,2425,0
20240109,175000,219984400,2425,2425,2425,2425,0
20240109,174900,219984400,2425,2425,2425,2425,0
20240109,174800,219984400,2425,2425,2425,2425,0
20240109,174700,219984400,2425,2425,2425,2425,0
20240109,174600,219984400,2425,2425,2425,2425,639
20240109,174500,219984400,2425,2425,2425,2425,0
20240109,174400,219984400,2425,2425,2425,2425,0
20240109,174300,219984400,2425,2425,2425,2425,0
20240109,174200,219984400,2425,2425,2425,2425,0
20240109,174100,219984400,2425,2425,2425,2425,0
20240109,174000,219984400,2425,2425,2425,2425,0
20240109,173900,219984400,2425,2425,2425,2425,0
20240109,173800,219984400,2425,2425,2425,2425,0
20240109,173700,219984400,2425,2425,2425,2425,0
20240109,173600,219984400,2425,2425,2425,2425,0
20240109,173500,219984400,2425,2425,2425,2425,0
20240109,173400,219984400,2425,2425,2425,2425,0
20240109,173300,219984400,2425,2425,2425,2425,0
20240109,173200,219984400,2425,2425,2425,2425,0
20240109,173100,219984400,2425,2425,2425,2425,0
20240109,173000,219984400,2425,2425,2425,2425,0
20240109,172900,219984400,2425,2425,2425,2425,0
20240109,172800,219984400,2425,2425,2425,2425,0
20240109,172700,219984400,2425,2425,2425,2425,0
20240109,172600,219984400,2425,2425,2425,2425,0
20240109,172500,219984400,2425,2425,2425,2425,0
20240109,172400,219984400,2425,2425,2425,2425,0
20240109,172300,219984400,2425,2425,2425,2425,0
20240109,172200,219984400,2425,2425,2425,2425,0
20240109,172100,219984400,2425,2425,2425,2425,0
20240109,172000,219984400,2425,2425,2425,2425,0
20240109,171900,219984400,2425,2425,2425,2425,0
20240109,171800,219984400,2425,2425,2425,2425,0
20240109,171700,219984400,2425,2425,2425,2425,0
20240109,171600,219984400,2425,2425,2425,2425,639
20240109,171500,219984400,2425,2425,2425,2425,0
20240109,171400,219984400,2425,2425,2425,2425,0
20240109,171300,219984400,2425,2425,2425,2425,0
20240109,171200,219984400,2425,2425,2425,2425,0
20240109,171100,219984400,2425,2425,2425,2425,0
20240109,171000,219984400,2425,2425,2425,2425,0
20240109,170900,219984400,2425,2425,2425,2425,0
20240109,170800,219984400,2425,2425,2425,2425,0
20240109,170700,219984400,2425,2425,2425,2425,0
20240109,170600,219984400,2425,2425,2425,2425,0
20240109,170500,219984400,2425,2425,2425,2425,0
20240109,170400,219984400,2425,2425,2425,2425,0
20240109,170300,219984400,2425,2425,2425,2425,0
20240109,170200,219984400,2425,2425,2425,2425,0
20240109,170100,219984400,2425,2425,2425,2425,0
20240109,170000,219984400,2425,2425,2425,2425,0
20240109,165900,219984400,2425,2425,2425,2425,0
20240109,165800,219984400,2425,2425,2425,2425,0
20240109,165700,219984400,2425,2425,2425,2425,0
20240109,165600,219984400,2425,2425,2425,2425,0
20240109,165500,219984400,2425,2425,2425,2425,0
20240109,165400,219984400,2425,2425,2425,2425,0
20240109,165300,219984400,2425,2425,2425,2425,0
20240109,165200,219984400,2425,2425,2425,2425,0
20240109,165100,219984400,2425,2425,2425,2425,0
20240109,165000,219984400,2425,2425,2425,2425,0
20240109,164900,219984400,2425,2425,2425,2425,0
20240109,164800,219984400,2425,2425,2425,2425,0
20240109,164700,219984400,2425,2425,2425,2425,0
20240109,164600,219984400,2425,2425,2425,2425,639
20240109,164500,219984400,2425,2425,2425,2425,0
20240109,164400,219984400,2425,2425,2425,2425,0
20240109,164300,219984400,2425,2425,2425,2425,0
20240109,164200,219984400,2425,2425,2425,2425,0
20240109,164100,219984400,2425,2425,2425,2425,0
20240109,164000,219984400,2425,2425,2425,2425,0
20240109,163900,219984400,2425,2425,2425,2425,0
20240109,163800,219984400,2425,2425,2425,2425,0
20240109,163700,219984400,2425,2425,2425,2425,0
20240109,163600,219984400,2425,2425,2425,2425,0
20240109,163500,219984400,2425,2425,2425,2425,0
20240109,163400,219984400,2425,2425,2425,2425,0
20240109,163300,219984400,2425,2425,2425,2425,0
20240109,163200,219984400,2425,2425,2425,2425,0
20240109,163100,219984400,2425,2425,2425,2425,0
20240109,163000,219984400,2425,2425,2425,2425,0
20240109,162900,219984400,2425,2425,2425,2425,0
20240109,162800,219984400,2425,2425,2425,2425,0
20240109,162700,219984400,2425,2425,2425,2425,0
20240109,162600,219984400,2425,2425,2425,2425,0
20240109,162500,219984400,2425,2425,2425,2425,0
20240109,162400,219984400,2425,2425,2425,2425,0
20240109,162300,219984400,2425,2425,2425,2425,0
20240109,162200,219984400,2425,2425,2425,2425,0
20240109,162100,219984400,2425,2425,2425,2425,0
20240109,162000,219984400,2425,2425,2425,2425,0
20240109,161900,219984400,2425,2425,2425,2425,0
20240109,161800,219984400,2425,2425,2425,2425,0
20240109,161700,219984400,2425,2425,2425,2425,0
20240109,161600,219984400,2425,2425,2425,2425,639
20240109,161500,219984400,2425,2425,2425,2425,0
20240109,161400,219984400,2425,2425,2425,2425,0
20240109,161300,219984400,2425,2425,2425,2425,0
20240109,161200,219984400,2425,2425,2425,2425,0
20240109,161100,219984400,2425,2425,2425,2425,0
20240109,161000,219984400,2425,2425,2425,2425,0
20240109,160900,219984400,2425,2425,2425,2425,0
20240109,160800,219984400,2425,2425,2425,2425,0
20240109,160700,219984400,2425,2425,2425,2425,0
20240109,160600,219984400,2425,2425,2425,2425,0
20240109,160500,219984400,2425,2425,2425,2425,0
20240109,160400,219984400,2425,2425,2425,2425,0
20240109,160300,219984400,2425,2425,2425,2425,0
20240109,160200,219984400,2425,2425,2425,2425,0
20240109,160100,219984400,2425,2425,2425,2425,0
20240109,160000,219984400,2425,2425,2425,2425,0
20240109,155900,219984400,2425,2425,2425,2425,0
20240109,155800,219984400,2425,2425,2425,2425,0
20240109,155700,219984400,2425,2425,2425,2425,0
20240109,155600,219984400,2425,2425,2425,2425,0
20240109,155500,219984400,2425,2425,2425,2425,0
20240109,155400,219984400,2425,2425,2425,2425,0
20240109,155300,219984400,2425,2425,2425,2425,0
20240109,155200,219984400,2425,2425,2425,2425,0
20240109,155100,219984400,2425,2425,2425,2425,0
20240109,155000,219984400,2425,2425,2425,2425,0
20240109,154900,219984400,2425,2425,2425,2425,0
20240109,154800,219984400,2425,2425,2425,2425,0
20240109,154700,219984400,2425,2425,2425,2425,0
20240109,154600,219984400,2425,2425,2425,2425,639
20240109,154500,219984400,2425,2425,2425,2425,0
20240109,154400,219984400,2425,2425,2425,2425,0
20240109,154300,219984400,2425,2425,2425,2425,0
20240109,154200,219984400,2425,2425,2425,2425,0
20240109,154100,219984400,2425,2425,2425,2425,0
20240109,154000,219984400,2425,2425,2425,2425,0
20240109,153900,219984400,2425,2425,2425,2425,0
20240109,153800,219984400,2425,2425,2425,2425,0
20240109,153700,219984400,2425,2425,2425,2425,0
20240109,153600,219984400,2425,2425,2425,2425,0
20240109,153500,219984400,2425,2425,2425,2425,0
20240109,153400,219984400,2425,2425,2425,2425,0
20240109,153300,219984400,2425,2425,2425,2425,0
20240109,153200,219984400,2425,2425,2425,2425,0
20240109,153100,219984400,2425,2425,2425,2425,0
20240109,153000,219984400,2425,2425,2425,2425,639
20240109,152900,218434825,2425,2425,2425,2425,0
20240109,152800,218434825,2425,2425,2425,2425,0
20240109,152700,218434825,2425,2425,2425,2425,0
20240109,152600,218434825,2425,2425,2425,2425,0
20240109,152500,218434825,2425,2425,2425,2425,0
20240109,152400,218434825,2425,2425,2425,2425,0
20240109,152300,218434825,2425,2425,2425,2425,0
20240109,152200,218434825,2425,2425,2425,2425,0
20240109,152100,218434825,2425,2425,2425,2425,0
20240109,152000,218434825,2425,2425,2425,2425,0
20240109,151900,218434825,2425,2425,2425,2425,0
20240109,151800,218434825,2425,2425,2425,2425,6
20240109,151700,218420275,2430,2425,2430,2425,710
20240109,151600,216695095,2425,2425,2425,2425,29
20240109,151500,216624770,2430,2430,2430,2430,0
20240109,151400,216624770,2430,2430,2430,2430,100
20240109,151300,216381770,2430,2430,2430,2430,0
20240109,151200,216381770,2430,2430,2430,2430,1
20240109,151100,216379340,2425,2425,2425,2425,0
20240109,151000,216379340,2425,2425,2425,2425,24
20240109,150900,216321140,2430,2430,2430,2430,0
20240109,150800,216321140,2430,2425,2430,2425,27
20240109,150700,216255610,2430,2430,2430,2430,80
20240109,150600,216061210,2425,2425,2425,2425,0
20240109,150500,216061210,2425,2425,2425,2425,0
20240109,150400,216061210,2425,2425,2425,2425,3
20240109,150300,216053935,2425,2430,2430,2425,49
20240109,150200,215935085,2420,2420,2420,2420,0
20240109,150100,215935085,2420,2420,2420,2420,0
20240109,150000,215935085,2420,2420,2420,2420,0
20240109,145900,215935085,2420,2420,2420,2420,0
20240109,145800,215935085,2420,2425,2425,2420,13
20240109,145700,215903620,2425,2425,2425,2425,230
20240109,145600,215345870,2425,2425,2425,2425,61
20240109,145500,215197945,2420,2420,2420,2420,0
20240109,145400,215197945,2420,2420,2420,2420,0
20240109,145300,215197945,2420,2420,2420,2420,0
20240109,145200,215197945,2420,2420,2420,2420,0
20240109,145100,215197945,2420,2420,2420,2420,0
20240109,145000,215197945,2420,2420,2420,2420,0
20240109,144900,215197945,2420,2420,2420,2420,0
20240109,144800,215197945,2420,2420,2420,2415,75
20240109,144700,215016570,2420,2420,2420,2420,180
20240109,144600,214580970,2420,2420,2420,2420,0
20240109,144500,214580970,2420,2425,2425,2420,3
20240109,144400,214573705,2425,2425,2425,2425,273
20240109,144300,213911680,2425,2425,2425,2425,1
20240109,144200,213909255,2425,2425,2425,2425,401
20240109,144100,212936830,2430,2430,2430,2430,0
20240109,144000,212936830,2430,2430,2430,2430,0
20240109,143900,212936830,2430,2430,2430,2430,0
20240109,143800,212936830,2430,2430,2430,2430,0
20240109,143700,212936830,2430,2430,2430,2430,0
20240109,143600,212936830,2430,2430,2430,2430,0
20240109,143500,212936830,2430,2430,2430,2430,0
20240109,143400,212936830,2430,2430,2430,2430,0
20240109,143300,212936830,2430,2430,2430,2430,0
20240109,143200,212936830,2430,2430,2430,2430,0
20240109,143100,212936830,2430,2430,2430,2430,0
20240109,143000,212936830,2430,2430,2430,2430,0
20240109,142900,212936830,2430,2430,2430,2430,308
20240109,142800,212188390,2430,2430,2430,2430,0
20240109,142700,212188390,2430,2430,2430,2430,14
20240109,142600,212154370,2430,2430,2430,2430,274
20240109,142500,211488550,2440,2440,2440,2440,0
20240109,142400,211488550,2440,2435,2440,2435,798
20240109,142300,209543830,2430,2430,2430,2430,275
20240109,142200,208875580,2425,2425,2425,2425,40
20240109,142100,208778580,2430,2425,2430,2425,646
20240109,142000,207208810,2415,2415,2415,2415,0
20240109,141900,207208810,2415,2415,2415,2415,0
20240109,141800,207208810,2415,2415,2415,2415,0
20240109,141700,207208810,2415,2415,2415,2415,0
20240109,141600,207208810,2415,2415,2415,2415,0
20240109,141500,207208810,2415,2420,2420,2415,4
20240109,141400,207199145,2430,2420,2430,2420,2
20240109,141300,207194295,2420,2420,2420,2420,700
20240109,141200,205500295,2415,2415,2415,2415,0
20240109,141100,205500295,2415,2415,2415,2415,0
20240109,141000,205500295,2415,2415,2415,2415,0
20240109,140900,205500295,2415,2415,2415,2415,0
20240109,140800,205500295,2415,2415,2415,2415,0
20240109,140700,205500295,2415,2415,2415,2415,0
20240109,140600,205500295,2415,2415,2415,2415,0
20240109,140500,205500295,2415,2415,2415,2415,0
20240109,140400,205500295,2415,2415,2415,2415,0
20240109,140300,205500295,2415,2415,2415,2415,0
20240109,140200,205500295,2415,2415,2415,2415,0
20240109,140100,205500295,2415,2415,2415,2415,0
20240109,140000,205500295,2415,2415,2415,2415,0
20240109,135900,205500295,2415,2415,2415,2415,0
20240109,135800,205500295,2415,2415,2415,2415,0
20240109,135700,205500295,2415,2420,2420,2415,98
20240109,135600,205263140,2420,2420,2420,2420,3
20240109,135500,205255880,2420,2420,2420,2420,504
20240109,135400,204036200,2425,2425,2425,2425,2
20240109,135300,204031350,2430,2430,2430,2430,0
20240109,135200,204031350,2430,2430,2430,2430,0
20240109,135100,204031350,2430,2425,2430,2425,9
20240109,135000,204009490,2430,2430,2430,2430,0
20240109,134900,204009490,2430,2430,2430,2430,0
20240109,134800,204009490,2430,2430,2430,2430,0
20240109,134700,204009490,2430,2430,2430,2430,0
20240109,134600,204009490,2430,2430,2430,2430,0
20240109,134500,204009490,2430,2430,2430,2430,0
20240109,134400,204009490,2430,2430,2430,2430,0
20240109,134300,204009490,2430,2430,2430,2430,0
20240109,134200,204009490,2430,2430,2430,2430,0
20240109,134100,204009490,2430,2425,2430,2425,33
20240109,134000,203929460,2425,2425,2425,2425,70
20240109,133900,203759710,2415,2415,2415,2415,1
20240109,133800,203757295,2425,2425,2425,2425,0
20240109,133700,203757295,2425,2425,2425,2425,0
20240109,133600,203757295,2425,2425,2425,2425,0
20240109,133500,203757295,2425,2425,2425,2425,0
20240109,133400,203757295,2425,2425,2425,2425,4
20240109,133300,203747595,2420,2420,2420,2420,700
20240109,133200,202053595,2425,2425,2425,2425,0
20240109,133100,202053595,2425,2425,2425,2425,0
20240109,133000,202053595,2425,2425,2425,2425,0
20240109,132900,202053595,2425,2425,2425,2425,0
20240109,132800,202053595,2425,2425,2425,2425,0
20240109,132700,202053595,2425,2425,2425,2425,0
20240109,132600,202053595,2425,2425,2425,2425,0
20240109,132500,202053595,2425,2425,2425,2425,0
20240109,132400,202053595,2425,2425,2425,2425,0
20240109,132300,202053595,2425,2425,2425,2425,0
20240109,132200,202053595,2425,2425,2425,2425,0
20240109,132100,202053595,2425,2425,2425,2425,1
20240109,132000,202051170,2430,2430,2430,2430,0
20240109,131900,202051170,2430,2430,2430,2430,0
20240109,131800,202051170,2430,2430,2430,2430,0
20240109,131700,202051170,2430,2430,2430,2430,0
20240109,131600,202051170,2430,2430,2430,2430,556
20240109,131500,200700090,2425,2425,2425,2425,1
20240109,131400,200697665,2425,2420,2425,2420,102
20240109,131300,200450320,2425,2425,2425,2425,189
20240109,131200,199991995,2425,2425,2425,2425,0
20240109,131100,199991995,2425,2425,2425,2425,111
20240109,131000,199722820,2415,2415,2415,2415,0
20240109,130900,199722820,2415,2415,2415,2415,0
20240109,130800,199722820,2415,2415,2415,2415,0
20240109,130700,199722820,2415,2415,2415,2415,20
20240109,130600,199674520,2435,2435,2435,2435,11
20240109,130500,199647735,2435,2430,2435,2415,311
20240109,130400,198895070,2430,2430,2430,2430,0
20240109,130300,198895070,2430,2430,2430,2430,0
20240109,130200,198895070,2430,2430,2430,2430,41
20240109,130100,198795440,2435,2435,2435,2435,1
20240109,130000,198793005,2425,2425,2425,2425,0
20240109,125900,198793005,2425,2425,2425,2425,230
20240109,125800,198235255,2425,2435,2435,2425,1510
20240109,125700,194564405,2435,2435,2435,2435,140
20240109,125600,194223505,2435,2435,2435,2435,991
20240109,125500,191810420,2435,2430,2435,2430,80
20240109,125400,191615965,2430,2435,2440,2430,209
20240109,125300,191106925,2435,2435,2435,2435,0
20240109,125200,191106925,2435,2435,2435,2430,60
20240109,125100,190960830,2440,2435,2440,2435,46
20240109,125000,190848625,2440,2440,2440,2440,0
20240109,124900,190848625,2440,2435,2440,2435,30
20240109,124800,190775435,2440,2440,2440,2440,0
20240109,124700,190775435,2440,2440,2440,2440,0
20240109,124600,190775435,2440,2440,2440,2440,0
20240109,124500,190775435,2440,2420,2440,2420,4
20240109,124400,190765710,2440,2440,2440,2440,5000
20240109,124300,178565710,2440,2440,2440,2440,0
20240109,124200,178565710,2440,2440,2440,2440,0
20240109,124100,178565710,2440,2440,2440,2440,0
20240109,124000,178565710,2440,2440,2440,2440,5
20240109,123900,178553510,2440,2435,2440,2435,40
20240109,123800,178456095,2435,2420,2435,2420,7973
20240109,123700,159161310,2425,2430,2430,2425,1035
20240109,123600,156651425,2430,2430,2430,2430,54
20240109,123500,156520205,2440,2440,2440,2440,0
20240109,123400,156520205,2440,2440,2440,2440,64
20240109,123300,156364045,2440,2440,2440,2440,6
20240109,123200,156349405,2440,2435,2440,2435,85
20240109,123100,156142375,2440,2440,2440,2440,33
20240109,123000,156061855,2440,2435,2440,2435,70
20240109,122900,155891065,2440,2440,2440,2440,0
20240109,122800,155891065,2440,2440,2440,2440,0
20240109,122700,155891065,2440,2440,2440,2440,0
20240109,122600,155891065,2440,2440,2440,2440,0
20240109,122500,155891065,2440,2440,2440,2440,9
20240109,122400,155869105,2440,2440,2440,2440,0
20240109,122300,155869105,2440,2440,2440,2440,11
20240109,122200,155842265,2440,2435,2440,2435,22
20240109,122100,155788640,2440,2435,2440,2435,10
20240109,122000,155764245,2430,2430,2430,2430,1
20240109,121900,155761815,2445,2445,2445,2445,0
20240109,121800,155761815,2445,2445,2445,2445,21
20240109,121700,155710470,2450,2450,2450,2450,2370
20240109,121600,149903970,2450,2445,2450,2445,6
20240109,121500,149889295,2445,2445,2445,2445,5039
20240109,121400,137568940,2445,2445,2445,2445,1393
20240109,121300,134163055,2445,2445,2445,2445,284
20240109,121200,133468675,2440,2440,2440,2440,15
20240109,121100,133432075,2440,2440,2445,2440,1916
20240109,121000,128756935,2440,2435,2440,2435,827
20240109,120900,126742030,2430,2420,2430,2420,3307
20240109,120800,118712380,2420,2420,2420,2420,0
20240109,120700,118712380,2420,2420,2420,2420,0
20240109,120600,118712380,2420,2420,2420,2420,0
20240109,120500,118712380,2420,2420,2420,2420,0
20240109,120400,118712380,2420,2420,2420,2420,0
20240109,120300,118712380,2420,2420,2420,2420,0
20240109,120200,118712380,2420,2420,2420,2420,0
20240109,120100,118712380,2420,2420,2420,2420,0
20240109,120000,118712380,2420,2420,2420,2420,23
20240109,115900,118656720,2420,2420,2420,2420,17
20240109,115800,118615580,2420,2420,2420,2420,0
20240109,115700,118615580,2420,2420,2420,2420,0
20240109,115600,118615580,2420,2420,2420,2420,0
20240109,115500,118615580,2420,2420,2420,2420,0
20240109,115400,118615580,2420,2420,2420,2420,0
20240109,115300,118615580,2420,2420,2420,2420,8
20240109,115200,118596220,2415,2415,2415,2415,0
20240109,115100,118596220,2415,2415,2415,2415,1
20240109,115000,118593805,2420,2420,2420,2420,2
20240109,114900,118588965,2425,2425,2425,2425,0
20240109,114800,118588965,2425,2420,2425,2420,6
20240109,114700,118574440,2420,2420,2420,2420,5
20240109,114600,118562340,2420,2420,2420,2420,4
20240109,114500,118552660,2425,2425,2425,2425,0
20240109,114400,118552660,2425,2420,2425,2420,44
20240109,114300,118446170,2420,2420,2420,2420,30
20240109,114200,118373570,2415,2415,2415,2415,100
20240109,114100,118132070,2425,2425,2425,2425,0
20240109,114000,118132070,2425,2425,2425,2425,0
20240109,113900,118132070,2425,2425,2425,2425,0
20240109,113800,118132070,2425,2425,2425,2425,0
20240109,113700,118132070,2425,2425,2425,2425,0
20240109,113600,118132070,2425,2425,2425,2425,3
20240109,113500,118124795,2425,2425,2425,2425,2
20240109,113400,118119945,2420,2420,2420,2420,0
20240109,113300,118119945,2420,2420,2420,2420,0
20240109,113200,118119945,2420,2420,2420,2420,0
20240109,113100,118119945,2420,2420,2420,2420,201
20240109,113000,117633525,2420,2420,2420,2420,0
20240109,112900,117633525,2420,2420,2420,2420,643
20240109,112800,116077465,2425,2425,2425,2425,30
20240109,112700,116004715,2425,2425,2425,2425,100
20240109,112600,115762215,2425,2425,2425,2425,0
20240109,112500,115762215,2425,2425,2425,2425,0
20240109,112400,115762215,2425,2425,2425,2425,100
20240109,112300,115519715,2425,2425,2425,2425,1
20240109,112200,115517290,2420,2420,2420,2420,0
20240109,112100,115517290,2420,2420,2420,2420,5
20240109,112000,115505190,2420,2420,2420,2420,2
20240109,111900,115500350,2420,2420,2420,2420,200
20240109,111800,115016350,2415,2415,2415,2415,100
20240109,111700,114774850,2425,2425,2425,2425,0
20240109,111600,114774850,2425,2425,2425,2425,0
20240109,111500,114774850,2425,2425,2425,2425,0
20240109,111400,114774850,2425,2425,2425,2425,200
20240109,111300,114289850,2430,2430,2430,2430,0
20240109,111200,114289850,2430,2430,2430,2430,0
20240109,111100,114289850,2430,2420,2430,2420,23
20240109,111000,114234055,2425,2420,2425,2420,129
20240109,110900,113921840,2420,2420,2420,2420,80
20240109,110800,113728240,2425,2420,2425,2420,45
20240109,110700,113619215,2430,2430,2430,2430,0
20240109,110600,113619215,2430,2420,2430,2420,2
20240109,110500,113614365,2425,2430,2430,2425,1038
20240109,110400,111097175,2430,2425,2430,2425,55
20240109,110300,110963785,2430,2430,2430,2430,0
20240109,110200,110963785,2430,2430,2430,2430,0
20240109,110100,110963785,2430,2430,2430,2430,0
20240109,110000,110963785,2430,2430,2430,2430,0
20240109,105900,110963785,2430,2430,2430,2430,100
20240109,105800,110720785,2430,2430,2430,2430,0
20240109,105700,110720785,2430,2435,2435,2430,106
20240109,105600,110463130,2435,2435,2435,2435,6
20240109,105500,110448520,2435,2435,2435,2435,1
20240109,105400,110446085,2430,2430,2430,2430,7
20240109,105300,110429075,2435,2435,2435,2435,0
20240109,105200,110429075,2435,2435,2435,2435,30
20240109,105100,110356025,2435,2430,2435,2430,24
20240109,105000,110297605,2435,2435,2435,2430,93
20240109,104900,110071160,2425,2425,2425,2425,1
20240109,104800,110068735,2430,2430,2430,2430,1
20240109,104700,110066305,2435,2435,2435,2435,412
20240109,104600,109063085,2430,2430,2430,2425,1733
20240109,104500,104851905,2430,2430,2430,2430,0
20240109,104400,104851905,2430,2425,2430,2425,1108
20240109,104300,102164975,2425,2420,2425,2420,1802
20240109,104200,97801280,2415,2415,2415,2415,0
20240109,104100,97801280,2415,2415,2415,2415,0
20240109,104000,97801280,2415,2415,2415,2415,7
20240109,103900,97784375,2420,2420,2420,2420,1
20240109,103800,97781955,2415,2415,2415,2415,10
20240109,103700,97757805,2415,2415,2415,2415,328
20240109,103600,96965685,2415,2410,2415,2410,2
20240109,103500,96960860,2410,2410,2410,2410,0
20240109,103400,96960860,2410,2410,2410,2410,0
20240109,103300,96960860,2410,2410,2410,2410,70
20240109,103200,96792160,2410,2410,2410,2410,0
20240109,103100,96792160,2410,2410,2410,2410,453
20240109,103000,95700430,2410,2415,2415,2410,102
20240109,102900,95454460,2415,2415,2415,2415,0
20240109,102800,95454460,2415,2415,2415,2415,13
20240109,102700,95423065,2415,2410,2415,2410,19
20240109,102600,95377190,2400,2400,2400,2400,0
20240109,102500,95377190,2400,2400,2400,2400,20
20240109,102400,95329190,2415,2415,2415,2415,0
20240109,102300,95329190,2415,2415,2415,2415,70
20240109,102200,95160140,2415,2410,2415,2395,2008
20240109,102100,90335675,2415,2415,2415,2415,0
20240109,102000,90335675,2415,2415,2415,2415,0
20240109,101900,90335675,2415,2415,2415,2415,269
20240109,101800,89686040,2415,2415,2415,2415,35
20240109,101700,89601515,2415,2415,2415,2415,5
20240109,101600,89589440,2415,2420,2420,2415,90
20240109,101500,89371690,2415,2420,2420,2415,31
20240109,101400,89296720,2425,2425,2425,2420,97
20240109,101300,89061530,2425,2425,2425,2425,70
20240109,101200,88891780,2425,2420,2425,2420,1369
20240109,101100,85578570,2420,2420,2420,2420,0
20240109,101000,85578570,2420,2420,2420,2420,0
20240109,100900,85578570,2420,2420,2420,2420,72
20240109,100800,85404330,2420,2410,2420,2410,4358
20240109,100700,74880125,2415,2415,2415,2415,0
20240109,100600,74880125,2415,2415,2415,2415,0
20240109,100500,74880125,2415,2405,2415,2405,1112
20240109,100400,72204645,2410,2410,2410,2410,522
20240109,100300,70946625,2410,2410,2410,2410,5
20240109,100200,70934575,2410,2410,2410,2410,210
20240109,100100,70428475,2415,2415,2415,2415,5
20240109,100000,70416400,2415,2410,2415,2410,30
20240109,095900,70344060,2410,2410,2410,2410,100
20240109,095800,70103060,2415,2415,2415,2415,780
20240109,095700,68219360,2415,2415,2415,2415,5
20240109,095600,68207285,2420,2420,2420,2420,15
20240109,095500,68170985,2415,2415,2415,2415,40
20240109,095400,68074385,2420,2420,2420,2420,103
20240109,095300,67825125,2420,2415,2420,2415,23
20240109,095200,67769515,2415,2415,2415,2415,15
20240109,095100,67733290,2420,2415,2420,2415,33
20240109,095000,67653480,2415,2415,2420,2415,552
20240109,094900,66320365,2415,2405,2415,2405,41
20240109,094800,66221410,2415,2405,2420,2405,38
20240109,094700,66129755,2425,2400,2425,2400,3382
20240109,094600,57962515,2405,2400,2405,2400,2748
20240109,094500,51353585,2400,2400,2400,2400,5
20240109,094400,51341585,2405,2405,2405,2405,0
20240109,094300,51341585,2405,2405,2405,2405,0
20240109,094200,51341585,2405,2405,2405,2405,0
20240109,094100,51341585,2405,2400,2405,2400,1023
20240109,094000,48884590,2400,2400,2400,2400,125
20240109,093900,48584590,2400,2390,2400,2390,810
20240109,093800,46648590,2390,2395,2395,2390,2000
20240109,093700,41863720,2405,2400,2405,2400,159
20240109,093600,41482070,2400,2400,2400,2400,41
20240109,093500,41383670,2405,2405,2405,2405,0
20240109,093400,41383670,2405,2400,2405,2400,52
20240109,093300,41258615,2390,2390,2390,2390,1000
20240109,093200,38868615,2400,2400,2400,2400,1
20240109,093100,38866215,2405,2405,2405,2405,0
20240109,093000,38866215,2405,2400,2405,2395,2032
20240109,092900,33991570,2395,2390,2400,2390,2083
20240109,092800,29005240,2390,2385,2395,2385,547
20240109,092700,27698160,2390,2390,2390,2390,0
20240109,092600,27698160,2390,2395,2395,2390,614
20240109,092500,26230650,2400,2400,2400,2400,0
20240109,092400,26230650,2400,2400,2400,2400,0
20240109,092300,26230650,2400,2400,2400,2400,0
20240109,092200,26230650,2400,2400,2400,2400,97
20240109,092100,25997850,2405,2405,2405,2405,100
20240109,092000,25757350,2410,2410,2410,2410,0
20240109,091900,25757350,2410,2410,2410,2410,0
20240109,091800,25757350,2410,2410,2410,2410,1
20240109,091700,25754940,2400,2405,2405,2400,700
20240109,091600,24074340,2405,2405,2405,2405,10
20240109,091500,24050290,2410,2410,2410,2410,0
20240109,091400,24050290,2410,2415,2415,2410,308
20240109,091300,23307995,2415,2410,2415,2410,27
20240109,091200,23242815,2400,2405,2405,2400,1500
20240109,091100,19638385,2410,2410,2410,2410,389
20240109,091000,18700895,2415,2415,2415,2415,3
20240109,090900,18693650,2415,2415,2415,2415,116
20240109,090800,18413510,2410,2405,2410,2400,151
20240109,090700,18049760,2405,2400,2405,2400,275
20240109,090600,17388485,2400,2390,2405,2390,2224
20240109,090500,12056335,2390,2385,2390,2385,129
20240109,090400,11748170,2385,2385,2385,2385,0
20240109,090300,11748170,2385,2380,2385,2380,72
20240109,090200,11576700,2380,2380,2380,2380,17
20240109,090100,11536240,2380,2370,2380,2370,121
20240109,090000,11248360,2370,2365,2370,2365,4756