stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194600,117315005,2415,2415,2415,2415,943
20240111,194500,117315005,2415,2415,2415,2415,0
20240111,194400,117315005,2415,2415,2415,2415,0
20240111,194300,117315005,2415,2415,2415,2415,0
20240111,194200,117315005,2415,2415,2415,2415,0
20240111,194100,117315005,2415,2415,2415,2415,0
20240111,194000,117315005,2415,2415,2415,2415,0
20240111,193900,117315005,2415,2415,2415,2415,0
20240111,193800,117315005,2415,2415,2415,2415,0
20240111,193700,117315005,2415,2415,2415,2415,0
20240111,193600,117315005,2415,2415,2415,2415,0
20240111,193500,117315005,2415,2415,2415,2415,0
20240111,193400,117315005,2415,2415,2415,2415,0
20240111,193300,117315005,2415,2415,2415,2415,0
20240111,193200,117315005,2415,2415,2415,2415,0
20240111,193100,117315005,2415,2415,2415,2415,0
20240111,193000,117315005,2415,2415,2415,2415,0
20240111,192900,117315005,2415,2415,2415,2415,0
20240111,192800,117315005,2415,2415,2415,2415,0
20240111,192700,117315005,2415,2415,2415,2415,0
20240111,192600,117315005,2415,2415,2415,2415,0
20240111,192500,117315005,2415,2415,2415,2415,0
20240111,192400,117315005,2415,2415,2415,2415,0
20240111,192300,117315005,2415,2415,2415,2415,0
20240111,192200,117315005,2415,2415,2415,2415,0
20240111,192100,117315005,2415,2415,2415,2415,0
20240111,192000,117315005,2415,2415,2415,2415,0
20240111,191900,117315005,2415,2415,2415,2415,0
20240111,191800,117315005,2415,2415,2415,2415,0
20240111,191700,117315005,2415,2415,2415,2415,0
20240111,191600,117315005,2415,2415,2415,2415,943
20240111,191500,117315005,2415,2415,2415,2415,0
20240111,191400,117315005,2415,2415,2415,2415,0
20240111,191300,117315005,2415,2415,2415,2415,0
20240111,191200,117315005,2415,2415,2415,2415,0
20240111,191100,117315005,2415,2415,2415,2415,0
20240111,191000,117315005,2415,2415,2415,2415,0
20240111,190900,117315005,2415,2415,2415,2415,0
20240111,190800,117315005,2415,2415,2415,2415,0
20240111,190700,117315005,2415,2415,2415,2415,0
20240111,190600,117315005,2415,2415,2415,2415,0
20240111,190500,117315005,2415,2415,2415,2415,0
20240111,190400,117315005,2415,2415,2415,2415,0
20240111,190300,117315005,2415,2415,2415,2415,0
20240111,190200,117315005,2415,2415,2415,2415,0
20240111,190100,117315005,2415,2415,2415,2415,0
20240111,190000,117315005,2415,2415,2415,2415,0
20240111,185900,117315005,2415,2415,2415,2415,0
20240111,185800,117315005,2415,2415,2415,2415,0
20240111,185700,117315005,2415,2415,2415,2415,0
20240111,185600,117315005,2415,2415,2415,2415,0
20240111,185500,117315005,2415,2415,2415,2415,0
20240111,185400,117315005,2415,2415,2415,2415,0
20240111,185300,117315005,2415,2415,2415,2415,0
20240111,185200,117315005,2415,2415,2415,2415,0
20240111,185100,117315005,2415,2415,2415,2415,0
20240111,185000,117315005,2415,2415,2415,2415,0
20240111,184900,117315005,2415,2415,2415,2415,0
20240111,184800,117315005,2415,2415,2415,2415,0
20240111,184700,117315005,2415,2415,2415,2415,0
20240111,184600,117315005,2415,2415,2415,2415,943
20240111,184500,117315005,2415,2415,2415,2415,0
20240111,184400,117315005,2415,2415,2415,2415,0
20240111,184300,117315005,2415,2415,2415,2415,0
20240111,184200,117315005,2415,2415,2415,2415,0
20240111,184100,117315005,2415,2415,2415,2415,0
20240111,184000,117315005,2415,2415,2415,2415,0
20240111,183900,117315005,2415,2415,2415,2415,0
20240111,183800,117315005,2415,2415,2415,2415,0
20240111,183700,117315005,2415,2415,2415,2415,0
20240111,183600,117315005,2415,2415,2415,2415,0
20240111,183500,117315005,2415,2415,2415,2415,0
20240111,183400,117315005,2415,2415,2415,2415,0
20240111,183300,117315005,2415,2415,2415,2415,0
20240111,183200,117315005,2415,2415,2415,2415,0
20240111,183100,117315005,2415,2415,2415,2415,0
20240111,183000,117315005,2415,2415,2415,2415,0
20240111,182900,117315005,2415,2415,2415,2415,0
20240111,182800,117315005,2415,2415,2415,2415,0
20240111,182700,117315005,2415,2415,2415,2415,0
20240111,182600,117315005,2415,2415,2415,2415,0
20240111,182500,117315005,2415,2415,2415,2415,0
20240111,182400,117315005,2415,2415,2415,2415,0
20240111,182300,117315005,2415,2415,2415,2415,0
20240111,182200,117315005,2415,2415,2415,2415,0
20240111,182100,117315005,2415,2415,2415,2415,0
20240111,182000,117315005,2415,2415,2415,2415,0
20240111,181900,117315005,2415,2415,2415,2415,0
20240111,181800,117315005,2415,2415,2415,2415,0
20240111,181700,117315005,2415,2415,2415,2415,0
20240111,181600,117315005,2415,2415,2415,2415,943
20240111,181500,117315005,2415,2415,2415,2415,0
20240111,181400,117315005,2415,2415,2415,2415,0
20240111,181300,117315005,2415,2415,2415,2415,0
20240111,181200,117315005,2415,2415,2415,2415,0
20240111,181100,117315005,2415,2415,2415,2415,0
20240111,181000,117315005,2415,2415,2415,2415,0
20240111,180900,117315005,2415,2415,2415,2415,0
20240111,180800,117315005,2415,2415,2415,2415,0
20240111,180700,117315005,2415,2415,2415,2415,0
20240111,180600,117315005,2415,2415,2415,2415,0
20240111,180500,117315005,2415,2415,2415,2415,0
20240111,180400,117315005,2415,2415,2415,2415,0
20240111,180300,117315005,2415,2415,2415,2415,0
20240111,180200,117315005,2415,2415,2415,2415,0
20240111,180100,117315005,2415,2415,2415,2415,0
20240111,180000,117315005,2415,2415,2415,2415,0
20240111,175900,117315005,2415,2415,2415,2415,0
20240111,175800,117315005,2415,2415,2415,2415,0
20240111,175700,117315005,2415,2415,2415,2415,0
20240111,175600,117315005,2415,2415,2415,2415,0
20240111,175500,117315005,2415,2415,2415,2415,0
20240111,175400,117315005,2415,2415,2415,2415,0
20240111,175300,117315005,2415,2415,2415,2415,0
20240111,175200,117315005,2415,2415,2415,2415,0
20240111,175100,117315005,2415,2415,2415,2415,0
20240111,175000,117315005,2415,2415,2415,2415,0
20240111,174900,117315005,2415,2415,2415,2415,0
20240111,174800,117315005,2415,2415,2415,2415,0
20240111,174700,117315005,2415,2415,2415,2415,0
20240111,174600,117315005,2415,2415,2415,2415,943
20240111,174500,117315005,2415,2415,2415,2415,0
20240111,174400,117315005,2415,2415,2415,2415,0
20240111,174300,117315005,2415,2415,2415,2415,0
20240111,174200,117315005,2415,2415,2415,2415,0
20240111,174100,117315005,2415,2415,2415,2415,0
20240111,174000,117315005,2415,2415,2415,2415,0
20240111,173900,117315005,2415,2415,2415,2415,0
20240111,173800,117315005,2415,2415,2415,2415,0
20240111,173700,117315005,2415,2415,2415,2415,0
20240111,173600,117315005,2415,2415,2415,2415,0
20240111,173500,117315005,2415,2415,2415,2415,0
20240111,173400,117315005,2415,2415,2415,2415,0
20240111,173300,117315005,2415,2415,2415,2415,0
20240111,173200,117315005,2415,2415,2415,2415,0
20240111,173100,117315005,2415,2415,2415,2415,0
20240111,173000,117315005,2415,2415,2415,2415,0
20240111,172900,117315005,2415,2415,2415,2415,0
20240111,172800,117315005,2415,2415,2415,2415,0
20240111,172700,117315005,2415,2415,2415,2415,0
20240111,172600,117315005,2415,2415,2415,2415,0
20240111,172500,117315005,2415,2415,2415,2415,0
20240111,172400,117315005,2415,2415,2415,2415,0
20240111,172300,117315005,2415,2415,2415,2415,0
20240111,172200,117315005,2415,2415,2415,2415,0
20240111,172100,117315005,2415,2415,2415,2415,0
20240111,172000,117315005,2415,2415,2415,2415,0
20240111,171900,117315005,2415,2415,2415,2415,0
20240111,171800,117315005,2415,2415,2415,2415,0
20240111,171700,117315005,2415,2415,2415,2415,0
20240111,171600,117315005,2415,2415,2415,2415,943
20240111,171500,117315005,2415,2415,2415,2415,0
20240111,171400,117315005,2415,2415,2415,2415,0
20240111,171300,117315005,2415,2415,2415,2415,0
20240111,171200,117315005,2415,2415,2415,2415,0
20240111,171100,117315005,2415,2415,2415,2415,0
20240111,171000,117315005,2415,2415,2415,2415,0
20240111,170900,117315005,2415,2415,2415,2415,0
20240111,170800,117315005,2415,2415,2415,2415,0
20240111,170700,117315005,2415,2415,2415,2415,0
20240111,170600,117315005,2415,2415,2415,2415,0
20240111,170500,117315005,2415,2415,2415,2415,0
20240111,170400,117315005,2415,2415,2415,2415,0
20240111,170300,117315005,2415,2415,2415,2415,0
20240111,170200,117315005,2415,2415,2415,2415,0
20240111,170100,117315005,2415,2415,2415,2415,0
20240111,170000,117315005,2415,2415,2415,2415,0
20240111,165900,117315005,2415,2415,2415,2415,0
20240111,165800,117315005,2415,2415,2415,2415,0
20240111,165700,117315005,2415,2415,2415,2415,0
20240111,165600,117315005,2415,2415,2415,2415,0
20240111,165500,117315005,2415,2415,2415,2415,0
20240111,165400,117315005,2415,2415,2415,2415,0
20240111,165300,117315005,2415,2415,2415,2415,0
20240111,165200,117315005,2415,2415,2415,2415,0
20240111,165100,117315005,2415,2415,2415,2415,0
20240111,165000,117315005,2415,2415,2415,2415,0
20240111,164900,117315005,2415,2415,2415,2415,0
20240111,164800,117315005,2415,2415,2415,2415,0
20240111,164700,117315005,2415,2415,2415,2415,0
20240111,164600,117315005,2415,2415,2415,2415,943
20240111,164500,117315005,2415,2415,2415,2415,0
20240111,164400,117315005,2415,2415,2415,2415,0
20240111,164300,117315005,2415,2415,2415,2415,0
20240111,164200,117315005,2415,2415,2415,2415,0
20240111,164100,117315005,2415,2415,2415,2415,0
20240111,164000,117315005,2415,2415,2415,2415,0
20240111,163900,117315005,2415,2415,2415,2415,0
20240111,163800,117315005,2415,2415,2415,2415,0
20240111,163700,117315005,2415,2415,2415,2415,0
20240111,163600,117315005,2415,2415,2415,2415,0
20240111,163500,117315005,2415,2415,2415,2415,0
20240111,163400,117315005,2415,2415,2415,2415,0
20240111,163300,117315005,2415,2415,2415,2415,0
20240111,163200,117315005,2415,2415,2415,2415,0
20240111,163100,117315005,2415,2415,2415,2415,0
20240111,163000,117315005,2415,2415,2415,2415,0
20240111,162900,117315005,2415,2415,2415,2415,0
20240111,162800,117315005,2415,2415,2415,2415,0
20240111,162700,117315005,2415,2415,2415,2415,0
20240111,162600,117315005,2415,2415,2415,2415,0
20240111,162500,117315005,2415,2415,2415,2415,0
20240111,162400,117315005,2415,2415,2415,2415,0
20240111,162300,117315005,2415,2415,2415,2415,0
20240111,162200,117315005,2415,2415,2415,2415,0
20240111,162100,117315005,2415,2415,2415,2415,0
20240111,162000,117315005,2415,2415,2415,2415,0
20240111,161900,117315005,2415,2415,2415,2415,0
20240111,161800,117315005,2415,2415,2415,2415,0
20240111,161700,117315005,2415,2415,2415,2415,0
20240111,161600,117315005,2415,2415,2415,2415,943
20240111,161500,117315005,2415,2415,2415,2415,0
20240111,161400,117315005,2415,2415,2415,2415,0
20240111,161300,117315005,2415,2415,2415,2415,0
20240111,161200,117315005,2415,2415,2415,2415,0
20240111,161100,117315005,2415,2415,2415,2415,0
20240111,161000,117315005,2415,2415,2415,2415,0
20240111,160900,117315005,2415,2415,2415,2415,0
20240111,160800,117315005,2415,2415,2415,2415,0
20240111,160700,117315005,2415,2415,2415,2415,0
20240111,160600,117315005,2415,2415,2415,2415,0
20240111,160500,117315005,2415,2415,2415,2415,0
20240111,160400,117315005,2415,2415,2415,2415,0
20240111,160300,117315005,2415,2415,2415,2415,0
20240111,160200,117315005,2415,2415,2415,2415,0
20240111,160100,117315005,2415,2415,2415,2415,0
20240111,160000,117315005,2415,2415,2415,2415,0
20240111,155900,117315005,2415,2415,2415,2415,0
20240111,155800,117315005,2415,2415,2415,2415,0
20240111,155700,117315005,2415,2415,2415,2415,0
20240111,155600,117315005,2415,2415,2415,2415,0
20240111,155500,117315005,2415,2415,2415,2415,0
20240111,155400,117315005,2415,2415,2415,2415,0
20240111,155300,117315005,2415,2415,2415,2415,0
20240111,155200,117315005,2415,2415,2415,2415,0
20240111,155100,117315005,2415,2415,2415,2415,0
20240111,155000,117315005,2415,2415,2415,2415,0
20240111,154900,117315005,2415,2415,2415,2415,0
20240111,154800,117315005,2415,2415,2415,2415,0
20240111,154700,117315005,2415,2415,2415,2415,0
20240111,154600,117315005,2415,2415,2415,2415,943
20240111,154500,117315005,2415,2415,2415,2415,0
20240111,154400,117315005,2415,2415,2415,2415,0
20240111,154300,117315005,2415,2415,2415,2415,0
20240111,154200,117315005,2415,2415,2415,2415,0
20240111,154100,117315005,2415,2415,2415,2415,0
20240111,154000,117315005,2415,2415,2415,2415,0
20240111,153900,117315005,2415,2415,2415,2415,0
20240111,153800,117315005,2415,2415,2415,2415,0
20240111,153700,117315005,2415,2415,2415,2415,0
20240111,153600,117315005,2415,2415,2415,2415,0
20240111,153500,117315005,2415,2415,2415,2415,0
20240111,153400,117315005,2415,2415,2415,2415,0
20240111,153300,117315005,2415,2415,2415,2415,0
20240111,153200,117315005,2415,2415,2415,2415,0
20240111,153100,117315005,2415,2415,2415,2415,0
20240111,153000,117315005,2415,2415,2415,2415,943
20240111,152900,115037660,2415,2415,2415,2415,0
20240111,152800,115037660,2415,2415,2415,2415,0
20240111,152700,115037660,2415,2415,2415,2415,0
20240111,152600,115037660,2415,2415,2415,2415,0
20240111,152500,115037660,2415,2415,2415,2415,0
20240111,152400,115037660,2415,2415,2415,2415,0
20240111,152300,115037660,2415,2415,2415,2415,0
20240111,152200,115037660,2415,2415,2415,2415,0
20240111,152100,115037660,2415,2415,2415,2415,0
20240111,152000,115037660,2415,2415,2415,2415,0
20240111,151900,115037660,2415,2415,2415,2415,0
20240111,151800,115037660,2415,2415,2415,2415,0
20240111,151700,115037660,2415,2415,2415,2415,1
20240111,151600,115035245,2415,2415,2415,2415,0
20240111,151500,115035245,2415,2415,2415,2415,1
20240111,151400,115032830,2415,2415,2415,2415,0
20240111,151300,115032830,2415,2415,2415,2415,100
20240111,151200,114791330,2415,2415,2415,2415,0
20240111,151100,114791330,2415,2410,2415,2410,302
20240111,151000,114063465,2400,2400,2400,2400,0
20240111,150900,114063465,2400,2400,2400,2400,1000
20240111,150800,111663465,2400,2400,2400,2400,0
20240111,150700,111663465,2400,2400,2400,2400,500
20240111,150600,110463465,2405,2400,2405,2400,334
20240111,150500,109661860,2405,2405,2405,2405,0
20240111,150400,109661860,2405,2405,2405,2405,0
20240111,150300,109661860,2405,2405,2405,2405,97
20240111,150200,109428575,2400,2400,2405,2400,1208
20240111,150100,106529340,2400,2405,2405,2400,696
20240111,150000,104857110,2405,2405,2405,2405,352
20240111,145900,104010550,2410,2410,2410,2410,0
20240111,145800,104010550,2410,2410,2410,2410,0
20240111,145700,104010550,2410,2405,2410,2405,310
20240111,145600,103263500,2410,2410,2410,2410,0
20240111,145500,103263500,2410,2410,2410,2410,0
20240111,145400,103263500,2410,2410,2410,2410,1
20240111,145300,103261090,2405,2405,2405,2405,150
20240111,145200,102900340,2410,2410,2410,2410,0
20240111,145100,102900340,2410,2410,2410,2410,0
20240111,145000,102900340,2410,2410,2410,2410,1
20240111,144900,102897930,2410,2410,2410,2410,3
20240111,144800,102890700,2405,2405,2405,2405,1
20240111,144700,102888295,2405,2405,2405,2405,0
20240111,144600,102888295,2405,2405,2405,2405,0
20240111,144500,102888295,2405,2405,2405,2405,250
20240111,144400,102287045,2410,2410,2410,2410,0
20240111,144300,102287045,2410,2410,2410,2410,0
20240111,144200,102287045,2410,2410,2410,2410,0
20240111,144100,102287045,2410,2410,2410,2410,0
20240111,144000,102287045,2410,2410,2410,2410,87
20240111,143900,102077375,2410,2410,2410,2410,20
20240111,143800,102029175,2410,2405,2410,2405,501
20240111,143700,100821770,2410,2410,2410,2410,0
20240111,143600,100821770,2410,2410,2410,2410,500
20240111,143500,99616770,2410,2410,2410,2410,495
20240111,143400,98423820,2410,2410,2410,2410,0
20240111,143300,98423820,2410,2410,2410,2410,5
20240111,143200,98411770,2415,2410,2415,2410,405
20240111,143100,97435695,2415,2415,2415,2415,8
20240111,143000,97416375,2410,2410,2410,2410,1
20240111,142900,97413965,2415,2415,2415,2415,0
20240111,142800,97413965,2415,2415,2415,2415,7
20240111,142700,97397060,2415,2415,2415,2415,0
20240111,142600,97397060,2415,2415,2415,2415,0
20240111,142500,97397060,2415,2410,2415,2410,202
20240111,142400,96910230,2415,2415,2415,2415,100
20240111,142300,96668730,2415,2415,2415,2415,0
20240111,142200,96668730,2415,2415,2415,2415,0
20240111,142100,96668730,2415,2415,2415,2415,7
20240111,142000,96651825,2415,2415,2415,2415,17
20240111,141900,96610770,2415,2410,2415,2410,100
20240111,141800,96369735,2410,2410,2410,2410,8
20240111,141700,96350455,2415,2415,2415,2415,0
20240111,141600,96350455,2415,2415,2415,2410,50
20240111,141500,96229910,2415,2415,2415,2415,0
20240111,141400,96229910,2415,2415,2415,2415,2
20240111,141300,96225080,2415,2415,2415,2415,0
20240111,141200,96225080,2415,2415,2415,2415,0
20240111,141100,96225080,2415,2415,2415,2415,0
20240111,141000,96225080,2415,2415,2415,2415,0
20240111,140900,96225080,2415,2415,2415,2415,0
20240111,140800,96225080,2415,2415,2415,2415,3
20240111,140700,96217835,2415,2415,2415,2415,0
20240111,140600,96217835,2415,2415,2415,2415,171
20240111,140500,95804870,2415,2415,2415,2415,97
20240111,140400,95570615,2415,2415,2415,2415,103
20240111,140300,95321870,2415,2415,2415,2415,0
20240111,140200,95321870,2415,2415,2415,2415,1
20240111,140100,95319455,2415,2415,2415,2415,0
20240111,140000,95319455,2415,2415,2415,2415,0
20240111,135900,95319455,2415,2415,2415,2415,0
20240111,135800,95319455,2415,2415,2415,2415,0
20240111,135700,95319455,2415,2415,2415,2415,0
20240111,135600,95319455,2415,2415,2415,2415,5
20240111,135500,95307380,2415,2410,2415,2410,14
20240111,135400,95273600,2410,2410,2410,2410,0
20240111,135300,95273600,2410,2410,2410,2410,0
20240111,135200,95273600,2410,2410,2410,2410,1
20240111,135100,95271190,2410,2410,2410,2410,0
20240111,135000,95271190,2410,2410,2410,2410,200
20240111,134900,94789190,2410,2410,2410,2410,5
20240111,134800,94777140,2410,2410,2410,2410,0
20240111,134700,94777140,2410,2410,2410,2410,0
20240111,134600,94777140,2410,2410,2410,2410,0
20240111,134500,94777140,2410,2410,2410,2410,14
20240111,134400,94743400,2410,2410,2410,2410,0
20240111,134300,94743400,2410,2410,2410,2410,0
20240111,134200,94743400,2410,2410,2410,2410,1
20240111,134100,94740990,2410,2410,2410,2410,0
20240111,134000,94740990,2410,2410,2410,2410,0
20240111,133900,94740990,2410,2410,2410,2410,0
20240111,133800,94740990,2410,2410,2410,2410,0
20240111,133700,94740990,2410,2410,2410,2410,0
20240111,133600,94740990,2410,2410,2410,2410,0
20240111,133500,94740990,2410,2410,2410,2410,0
20240111,133400,94740990,2410,2410,2410,2410,0
20240111,133300,94740990,2410,2410,2410,2410,0
20240111,133200,94740990,2410,2410,2410,2410,337
20240111,133100,93928820,2410,2410,2410,2410,0
20240111,133000,93928820,2410,2410,2410,2410,0
20240111,132900,93928820,2410,2410,2410,2410,2
20240111,132800,93924000,2410,2410,2410,2410,10
20240111,132700,93899900,2415,2415,2415,2415,4
20240111,132600,93890240,2415,2415,2415,2415,0
20240111,132500,93890240,2415,2415,2415,2415,10
20240111,132400,93866090,2410,2410,2410,2410,0
20240111,132300,93866090,2410,2410,2410,2410,0
20240111,132200,93866090,2410,2410,2410,2410,0
20240111,132100,93866090,2410,2410,2410,2410,0
20240111,132000,93866090,2410,2410,2410,2410,0
20240111,131900,93866090,2410,2410,2410,2410,0
20240111,131800,93866090,2410,2410,2410,2410,654
20240111,131700,92289950,2405,2405,2405,2405,0
20240111,131600,92289950,2405,2405,2405,2405,0
20240111,131500,92289950,2405,2405,2405,2405,0
20240111,131400,92289950,2405,2405,2405,2405,157
20240111,131300,91912365,2405,2405,2405,2405,0
20240111,131200,91912365,2405,2405,2405,2405,0
20240111,131100,91912365,2405,2405,2405,2405,0
20240111,131000,91912365,2405,2405,2405,2405,0
20240111,130900,91912365,2405,2405,2405,2405,0
20240111,130800,91912365,2405,2405,2405,2405,0
20240111,130700,91912365,2405,2405,2405,2405,0
20240111,130600,91912365,2405,2405,2405,2405,0
20240111,130500,91912365,2405,2405,2405,2405,0
20240111,130400,91912365,2405,2405,2405,2405,0
20240111,130300,91912365,2405,2405,2405,2405,7
20240111,130200,91895530,2405,2410,2410,2405,69
20240111,130100,91729580,2410,2410,2410,2410,0
20240111,130000,91729580,2410,2410,2410,2410,0
20240111,125900,91729580,2410,2410,2410,2410,0
20240111,125800,91729580,2410,2410,2410,2410,0
20240111,125700,91729580,2410,2410,2410,2410,0
20240111,125600,91729580,2410,2410,2410,2410,0
20240111,125500,91729580,2410,2410,2410,2410,0
20240111,125400,91729580,2410,2410,2410,2410,41
20240111,125300,91630770,2410,2410,2410,2410,0
20240111,125200,91630770,2410,2410,2410,2410,0
20240111,125100,91630770,2410,2410,2410,2410,2
20240111,125000,91625950,2400,2400,2400,2400,3656
20240111,124900,82851550,2400,2400,2400,2400,1042
20240111,124800,80350750,2395,2395,2395,2395,0
20240111,124700,80350750,2395,2395,2395,2395,0
20240111,124600,80350750,2395,2395,2395,2395,0
20240111,124500,80350750,2395,2395,2395,2395,0
20240111,124400,80350750,2395,2395,2395,2395,0
20240111,124300,80350750,2395,2395,2395,2395,0
20240111,124200,80350750,2395,2395,2395,2395,11
20240111,124100,80324405,2395,2395,2395,2395,0
20240111,124000,80324405,2395,2395,2395,2395,0
20240111,123900,80324405,2395,2395,2395,2395,475
20240111,123800,79186780,2400,2400,2400,2400,1
20240111,123700,79184380,2400,2400,2400,2400,0
20240111,123600,79184380,2400,2400,2400,2400,800
20240111,123500,77264380,2400,2400,2400,2400,100
20240111,123400,77024380,2400,2400,2400,2400,0
20240111,123300,77024380,2400,2400,2400,2400,0
20240111,123200,77024380,2400,2400,2400,2400,5
20240111,123100,77012380,2400,2400,2400,2400,0
20240111,123000,77012380,2400,2400,2400,2400,0
20240111,122900,77012380,2400,2400,2400,2400,1
20240111,122800,77009980,2400,2400,2400,2400,10
20240111,122700,76985980,2400,2400,2400,2400,0
20240111,122600,76985980,2400,2400,2400,2400,100
20240111,122500,76745980,2395,2400,2400,2395,2239
20240111,122400,71383525,2400,2400,2400,2400,1
20240111,122300,71381125,2400,2400,2400,2400,0
20240111,122200,71381125,2400,2400,2400,2400,2
20240111,122100,71376325,2400,2400,2400,2400,3
20240111,122000,71369125,2400,2400,2400,2400,511
20240111,121900,70142725,2400,2400,2400,2400,0
20240111,121800,70142725,2400,2400,2400,2400,0
20240111,121700,70142725,2400,2400,2400,2400,2954
20240111,121600,63053125,2410,2410,2410,2410,0
20240111,121500,63053125,2410,2410,2410,2410,0
20240111,121400,63053125,2410,2410,2410,2410,541
20240111,121300,61749315,2410,2410,2410,2410,0
20240111,121200,61749315,2410,2410,2410,2410,0
20240111,121100,61749315,2410,2410,2410,2410,0
20240111,121000,61749315,2410,2410,2410,2410,0
20240111,120900,61749315,2410,2410,2410,2410,0
20240111,120800,61749315,2410,2410,2410,2410,0
20240111,120700,61749315,2410,2410,2410,2410,57
20240111,120600,61611945,2400,2400,2400,2400,0
20240111,120500,61611945,2400,2405,2405,2400,700
20240111,120400,59931940,2410,2410,2410,2410,1
20240111,120300,59929530,2410,2410,2410,2410,0
20240111,120200,59929530,2410,2410,2410,2410,0
20240111,120100,59929530,2410,2410,2410,2410,0
20240111,120000,59929530,2410,2410,2410,2410,1
20240111,115900,59927120,2410,2410,2410,2410,0
20240111,115800,59927120,2410,2410,2410,2410,0
20240111,115700,59927120,2410,2410,2410,2410,0
20240111,115600,59927120,2410,2410,2410,2410,0
20240111,115500,59927120,2410,2410,2410,2410,0
20240111,115400,59927120,2410,2410,2410,2410,0
20240111,115300,59927120,2410,2410,2410,2410,0
20240111,115200,59927120,2410,2410,2410,2410,0
20240111,115100,59927120,2410,2410,2410,2410,0
20240111,115000,59927120,2410,2410,2410,2410,52
20240111,114900,59801800,2405,2395,2405,2395,1843
20240111,114800,55381955,2395,2395,2395,2395,0
20240111,114700,55381955,2395,2395,2395,2395,0
20240111,114600,55381955,2395,2395,2395,2395,4
20240111,114500,55372375,2400,2400,2400,2400,0
20240111,114400,55372375,2400,2400,2400,2400,1
20240111,114300,55369975,2400,2400,2400,2400,1
20240111,114200,55367575,2400,2400,2400,2400,2
20240111,114100,55362775,2395,2395,2395,2395,409
20240111,114000,54383220,2400,2400,2400,2400,10
20240111,113900,54359220,2400,2400,2400,2400,1361
20240111,113800,51092820,2405,2405,2405,2405,0
20240111,113700,51092820,2405,2405,2405,2405,0
20240111,113600,51092820,2405,2405,2405,2405,71
20240111,113500,50922065,2405,2405,2405,2405,0
20240111,113400,50922065,2405,2405,2405,2405,0
20240111,113300,50922065,2405,2405,2405,2405,0
20240111,113200,50922065,2405,2405,2405,2405,8
20240111,113100,50902825,2400,2400,2400,2400,200
20240111,113000,50422825,2405,2405,2405,2405,0
20240111,112900,50422825,2405,2405,2405,2405,0
20240111,112800,50422825,2405,2405,2405,2405,54
20240111,112700,50292955,2400,2405,2405,2400,62
20240111,112600,50144035,2405,2405,2405,2405,12
20240111,112500,50115175,2400,2400,2400,2400,200
20240111,112400,49635175,2405,2405,2405,2405,0
20240111,112300,49635175,2405,2405,2405,2405,0
20240111,112200,49635175,2405,2405,2405,2405,0
20240111,112100,49635175,2405,2405,2405,2405,12
20240111,112000,49606315,2400,2405,2405,2400,1491
20240111,111900,46027805,2410,2410,2410,2410,2
20240111,111800,46022985,2410,2410,2410,2410,1
20240111,111700,46020575,2410,2410,2410,2410,0
20240111,111600,46020575,2410,2410,2410,2410,0
20240111,111500,46020575,2410,2410,2410,2410,7
20240111,111400,46003705,2410,2410,2410,2410,0
20240111,111300,46003705,2410,2410,2410,2410,0
20240111,111200,46003705,2410,2410,2410,2410,2
20240111,111100,45998885,2410,2410,2410,2410,0
20240111,111000,45998885,2410,2410,2410,2410,2
20240111,110900,45994065,2410,2410,2410,2410,3
20240111,110800,45986835,2415,2415,2415,2415,0
20240111,110700,45986835,2415,2415,2415,2415,0
20240111,110600,45986835,2415,2415,2415,2415,1035
20240111,110500,43487310,2415,2415,2415,2415,2
20240111,110400,43482480,2415,2415,2415,2415,2
20240111,110300,43477650,2400,2400,2400,2400,0
20240111,110200,43477650,2400,2400,2400,2400,0
20240111,110100,43477650,2400,2400,2400,2400,0
20240111,110000,43477650,2400,2400,2400,2400,100
20240111,105900,43237650,2400,2405,2405,2400,100
20240111,105800,42997645,2400,2400,2400,2400,0
20240111,105700,42997645,2400,2405,2405,2400,115
20240111,105600,42721625,2400,2400,2400,2400,0
20240111,105500,42721625,2400,2400,2400,2400,315
20240111,105400,41965625,2420,2420,2420,2420,0
20240111,105300,41965625,2420,2420,2420,2420,0
20240111,105200,41965625,2420,2420,2420,2420,0
20240111,105100,41965625,2420,2420,2420,2420,0
20240111,105000,41965625,2420,2420,2420,2420,0
20240111,104900,41965625,2420,2420,2420,2420,0
20240111,104800,41965625,2420,2420,2420,2420,0
20240111,104700,41965625,2420,2420,2420,2420,0
20240111,104600,41965625,2420,2420,2420,2420,0
20240111,104500,41965625,2420,2420,2420,2420,0
20240111,104400,41965625,2420,2420,2420,2420,0
20240111,104300,41965625,2420,2420,2420,2420,5
20240111,104200,41953525,2420,2420,2420,2420,26
20240111,104100,41890605,2395,2395,2395,2395,2837
20240111,104000,35095990,2395,2400,2400,2395,110
20240111,103900,34832490,2400,2400,2400,2400,0
20240111,103800,34832490,2400,2390,2400,2390,554
20240111,103700,33503390,2390,2400,2400,2390,40
20240111,103600,33407540,2400,2400,2400,2400,2
20240111,103500,33402740,2390,2390,2390,2390,431
20240111,103400,32372650,2390,2395,2395,2390,1630
20240111,103300,28470665,2400,2400,2400,2400,0
20240111,103200,28470665,2400,2405,2405,2400,2109
20240111,103100,23409000,2400,2400,2400,2400,1
20240111,103000,23406600,2405,2405,2405,2405,0
20240111,102900,23406600,2405,2405,2405,2405,0
20240111,102800,23406600,2405,2405,2405,2405,518
20240111,102700,22160810,2405,2410,2410,2405,91
20240111,102600,21941825,2420,2420,2420,2420,1
20240111,102500,21939405,2415,2415,2415,2415,0
20240111,102400,21939405,2415,2415,2415,2415,201
20240111,102300,21453990,2420,2420,2420,2420,0
20240111,102200,21453990,2420,2420,2420,2420,0
20240111,102100,21453990,2420,2415,2420,2415,20
20240111,102000,21405660,2415,2415,2415,2415,10
20240111,101900,21381510,2415,2415,2415,2415,2
20240111,101800,21376680,2415,2415,2415,2415,0
20240111,101700,21376680,2415,2415,2415,2415,0
20240111,101600,21376680,2415,2415,2415,2415,0
20240111,101500,21376680,2415,2415,2415,2415,4
20240111,101400,21367020,2415,2415,2415,2415,0
20240111,101300,21367020,2415,2415,2415,2415,0
20240111,101200,21367020,2415,2415,2415,2415,0
20240111,101100,21367020,2415,2415,2415,2415,0
20240111,101000,21367020,2415,2415,2415,2415,0
20240111,100900,21367020,2415,2415,2415,2415,0
20240111,100800,21367020,2415,2415,2415,2415,0
20240111,100700,21367020,2415,2415,2415,2415,1000
20240111,100600,18952020,2415,2410,2415,2400,1025
20240111,100500,16491635,2410,2410,2410,2410,0
20240111,100400,16491635,2410,2410,2410,2410,8
20240111,100300,16472355,2410,2410,2410,2410,0
20240111,100200,16472355,2410,2410,2410,2410,1
20240111,100100,16469945,2410,2410,2410,2410,0
20240111,100000,16469945,2410,2405,2410,2405,2
20240111,095900,16465130,2410,2405,2410,2405,27
20240111,095800,16400070,2415,2410,2415,2405,461
20240111,095700,15291300,2410,2410,2410,2410,0
20240111,095600,15291300,2410,2410,2410,2410,123
20240111,095500,14994870,2410,2420,2420,2410,59
20240111,095400,14852630,2410,2410,2410,2410,77
20240111,095300,14667060,2415,2415,2415,2415,1
20240111,095200,14664645,2420,2420,2420,2420,0
20240111,095100,14664645,2420,2420,2420,2420,0
20240111,095000,14664645,2420,2420,2420,2420,0
20240111,094900,14664645,2420,2420,2420,2420,0
20240111,094800,14664645,2420,2420,2420,2420,0
20240111,094700,14664645,2420,2420,2420,2420,0
20240111,094600,14664645,2420,2420,2420,2420,0
20240111,094500,14664645,2420,2420,2420,2420,100
20240111,094400,14422645,2420,2420,2420,2420,0
20240111,094300,14422645,2420,2420,2420,2420,0
20240111,094200,14422645,2420,2415,2420,2405,2627
20240111,094100,8093875,2420,2425,2430,2420,15
20240111,094000,8057460,2420,2420,2420,2420,0
20240111,093900,8057460,2420,2420,2420,2420,1
20240111,093800,8055040,2425,2420,2425,2420,201
20240111,093700,7567660,2420,2420,2420,2420,0
20240111,093600,7567660,2420,2420,2420,2420,0
20240111,093500,7567660,2420,2420,2420,2420,0
20240111,093400,7567660,2420,2420,2420,2420,0
20240111,093300,7567660,2420,2420,2420,2420,1
20240111,093200,7565240,2425,2425,2425,2425,0
20240111,093100,7565240,2425,2425,2425,2425,0
20240111,093000,7565240,2425,2425,2425,2425,0
20240111,092900,7565240,2425,2425,2425,2425,0
20240111,092800,7565240,2425,2425,2425,2425,0
20240111,092700,7565240,2425,2425,2425,2425,0
20240111,092600,7565240,2425,2425,2425,2425,0
20240111,092500,7565240,2425,2425,2425,2425,0
20240111,092400,7565240,2425,2425,2425,2425,0
20240111,092300,7565240,2425,2425,2425,2425,0
20240111,092200,7565240,2425,2425,2425,2425,1
20240111,092100,7562815,2410,2415,2415,2410,623
20240111,092000,6061070,2415,2415,2415,2415,700
20240111,091900,4370570,2415,2415,2415,2415,2
20240111,091800,4365740,2425,2425,2425,2425,1
20240111,091700,4363315,2425,2425,2425,2425,5
20240111,091600,4351190,2425,2425,2425,2425,0
20240111,091500,4351190,2425,2425,2425,2425,0
20240111,091400,4351190,2425,2420,2425,2420,501
20240111,091300,3138765,2430,2430,2430,2430,0
20240111,091200,3138765,2430,2430,2430,2430,0
20240111,091100,3138765,2430,2430,2430,2430,0
20240111,091000,3138765,2430,2430,2430,2430,0
20240111,090900,3138765,2430,2430,2430,2430,0
20240111,090800,3138765,2430,2430,2430,2430,0
20240111,090700,3138765,2430,2430,2430,2430,0
20240111,090600,3138765,2430,2430,2430,2430,0
20240111,090500,3138765,2430,2430,2430,2430,0
20240111,090400,3138765,2430,2430,2430,2430,0
20240111,090300,3138765,2430,2430,2430,2430,0
20240111,090200,3138765,2430,2430,2430,2430,0
20240111,090100,3138765,2430,2420,2430,2415,1001
20240111,090000,721170,2430,2420,2430,2420,298