stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,194600,187495955,2345,2345,2345,2345,4562
20240112,194500,187495955,2345,2345,2345,2345,0
20240112,194400,187495955,2345,2345,2345,2345,0
20240112,194300,187495955,2345,2345,2345,2345,0
20240112,194200,187495955,2345,2345,2345,2345,0
20240112,194100,187495955,2345,2345,2345,2345,0
20240112,194000,187495955,2345,2345,2345,2345,0
20240112,193900,187495955,2345,2345,2345,2345,0
20240112,193800,187495955,2345,2345,2345,2345,0
20240112,193700,187495955,2345,2345,2345,2345,0
20240112,193600,187495955,2345,2345,2345,2345,0
20240112,193500,187495955,2345,2345,2345,2345,0
20240112,193400,187495955,2345,2345,2345,2345,0
20240112,193300,187495955,2345,2345,2345,2345,0
20240112,193200,187495955,2345,2345,2345,2345,0
20240112,193100,187495955,2345,2345,2345,2345,0
20240112,193000,187495955,2345,2345,2345,2345,0
20240112,192900,187495955,2345,2345,2345,2345,0
20240112,192800,187495955,2345,2345,2345,2345,0
20240112,192700,187495955,2345,2345,2345,2345,0
20240112,192600,187495955,2345,2345,2345,2345,0
20240112,192500,187495955,2345,2345,2345,2345,0
20240112,192400,187495955,2345,2345,2345,2345,0
20240112,192300,187495955,2345,2345,2345,2345,0
20240112,192200,187495955,2345,2345,2345,2345,0
20240112,192100,187495955,2345,2345,2345,2345,0
20240112,192000,187495955,2345,2345,2345,2345,0
20240112,191900,187495955,2345,2345,2345,2345,0
20240112,191800,187495955,2345,2345,2345,2345,0
20240112,191700,187495955,2345,2345,2345,2345,0
20240112,191600,187495955,2345,2345,2345,2345,4562
20240112,191500,187495955,2345,2345,2345,2345,0
20240112,191400,187495955,2345,2345,2345,2345,0
20240112,191300,187495955,2345,2345,2345,2345,0
20240112,191200,187495955,2345,2345,2345,2345,0
20240112,191100,187495955,2345,2345,2345,2345,0
20240112,191000,187495955,2345,2345,2345,2345,0
20240112,190900,187495955,2345,2345,2345,2345,0
20240112,190800,187495955,2345,2345,2345,2345,0
20240112,190700,187495955,2345,2345,2345,2345,0
20240112,190600,187495955,2345,2345,2345,2345,0
20240112,190500,187495955,2345,2345,2345,2345,0
20240112,190400,187495955,2345,2345,2345,2345,0
20240112,190300,187495955,2345,2345,2345,2345,0
20240112,190200,187495955,2345,2345,2345,2345,0
20240112,190100,187495955,2345,2345,2345,2345,0
20240112,190000,187495955,2345,2345,2345,2345,0
20240112,185900,187495955,2345,2345,2345,2345,0
20240112,185800,187495955,2345,2345,2345,2345,0
20240112,185700,187495955,2345,2345,2345,2345,0
20240112,185600,187495955,2345,2345,2345,2345,0
20240112,185500,187495955,2345,2345,2345,2345,0
20240112,185400,187495955,2345,2345,2345,2345,0
20240112,185300,187495955,2345,2345,2345,2345,0
20240112,185200,187495955,2345,2345,2345,2345,0
20240112,185100,187495955,2345,2345,2345,2345,0
20240112,185000,187495955,2345,2345,2345,2345,0
20240112,184900,187495955,2345,2345,2345,2345,0
20240112,184800,187495955,2345,2345,2345,2345,0
20240112,184700,187495955,2345,2345,2345,2345,0
20240112,184600,187495955,2345,2345,2345,2345,4562
20240112,184500,187495955,2345,2345,2345,2345,0
20240112,184400,187495955,2345,2345,2345,2345,0
20240112,184300,187495955,2345,2345,2345,2345,0
20240112,184200,187495955,2345,2345,2345,2345,0
20240112,184100,187495955,2345,2345,2345,2345,0
20240112,184000,187495955,2345,2345,2345,2345,0
20240112,183900,187495955,2345,2345,2345,2345,0
20240112,183800,187495955,2345,2345,2345,2345,0
20240112,183700,187495955,2345,2345,2345,2345,0
20240112,183600,187495955,2345,2345,2345,2345,0
20240112,183500,187495955,2345,2345,2345,2345,0
20240112,183400,187495955,2345,2345,2345,2345,0
20240112,183300,187495955,2345,2345,2345,2345,0
20240112,183200,187495955,2345,2345,2345,2345,0
20240112,183100,187495955,2345,2345,2345,2345,0
20240112,183000,187495955,2345,2345,2345,2345,0
20240112,182900,187495955,2345,2345,2345,2345,0
20240112,182800,187495955,2345,2345,2345,2345,0
20240112,182700,187495955,2345,2345,2345,2345,0
20240112,182600,187495955,2345,2345,2345,2345,0
20240112,182500,187495955,2345,2345,2345,2345,0
20240112,182400,187495955,2345,2345,2345,2345,0
20240112,182300,187495955,2345,2345,2345,2345,0
20240112,182200,187495955,2345,2345,2345,2345,0
20240112,182100,187495955,2345,2345,2345,2345,0
20240112,182000,187495955,2345,2345,2345,2345,0
20240112,181900,187495955,2345,2345,2345,2345,0
20240112,181800,187495955,2345,2345,2345,2345,0
20240112,181700,187495955,2345,2345,2345,2345,0
20240112,181600,187495955,2345,2345,2345,2345,4562
20240112,181500,187495955,2345,2345,2345,2345,0
20240112,181400,187495955,2345,2345,2345,2345,0
20240112,181300,187495955,2345,2345,2345,2345,0
20240112,181200,187495955,2345,2345,2345,2345,0
20240112,181100,187495955,2345,2345,2345,2345,0
20240112,181000,187495955,2345,2345,2345,2345,0
20240112,180900,187495955,2345,2345,2345,2345,0
20240112,180800,187495955,2345,2345,2345,2345,0
20240112,180700,187495955,2345,2345,2345,2345,0
20240112,180600,187495955,2345,2345,2345,2345,0
20240112,180500,187495955,2345,2345,2345,2345,0
20240112,180400,187495955,2345,2345,2345,2345,0
20240112,180300,187495955,2345,2345,2345,2345,0
20240112,180200,187495955,2345,2345,2345,2345,0
20240112,180100,187495955,2345,2345,2345,2345,0
20240112,180000,187495955,2345,2345,2345,2345,0
20240112,175900,187495955,2345,2345,2345,2345,0
20240112,175800,187495955,2345,2345,2345,2345,0
20240112,175700,187495955,2345,2345,2345,2345,0
20240112,175600,187495955,2345,2345,2345,2345,0
20240112,175500,187495955,2345,2345,2345,2345,0
20240112,175400,187495955,2345,2345,2345,2345,0
20240112,175300,187495955,2345,2345,2345,2345,0
20240112,175200,187495955,2345,2345,2345,2345,0
20240112,175100,187495955,2345,2345,2345,2345,0
20240112,175000,187495955,2345,2345,2345,2345,0
20240112,174900,187495955,2345,2345,2345,2345,0
20240112,174800,187495955,2345,2345,2345,2345,0
20240112,174700,187495955,2345,2345,2345,2345,0
20240112,174600,187495955,2345,2345,2345,2345,4562
20240112,174500,187495955,2345,2345,2345,2345,0
20240112,174400,187495955,2345,2345,2345,2345,0
20240112,174300,187495955,2345,2345,2345,2345,0
20240112,174200,187495955,2345,2345,2345,2345,0
20240112,174100,187495955,2345,2345,2345,2345,0
20240112,174000,187495955,2345,2345,2345,2345,0
20240112,173900,187495955,2345,2345,2345,2345,0
20240112,173800,187495955,2345,2345,2345,2345,0
20240112,173700,187495955,2345,2345,2345,2345,0
20240112,173600,187495955,2345,2345,2345,2345,0
20240112,173500,187495955,2345,2345,2345,2345,0
20240112,173400,187495955,2345,2345,2345,2345,0
20240112,173300,187495955,2345,2345,2345,2345,0
20240112,173200,187495955,2345,2345,2345,2345,0
20240112,173100,187495955,2345,2345,2345,2345,0
20240112,173000,187495955,2345,2345,2345,2345,0
20240112,172900,187495955,2345,2345,2345,2345,0
20240112,172800,187495955,2345,2345,2345,2345,0
20240112,172700,187495955,2345,2345,2345,2345,0
20240112,172600,187495955,2345,2345,2345,2345,0
20240112,172500,187495955,2345,2345,2345,2345,0
20240112,172400,187495955,2345,2345,2345,2345,0
20240112,172300,187495955,2345,2345,2345,2345,0
20240112,172200,187495955,2345,2345,2345,2345,0
20240112,172100,187495955,2345,2345,2345,2345,0
20240112,172000,187495955,2345,2345,2345,2345,0
20240112,171900,187495955,2345,2345,2345,2345,0
20240112,171800,187495955,2345,2345,2345,2345,0
20240112,171700,187495955,2345,2345,2345,2345,0
20240112,171600,187495955,2345,2345,2345,2345,4562
20240112,171500,187495955,2345,2345,2345,2345,0
20240112,171400,187495955,2345,2345,2345,2345,0
20240112,171300,187495955,2345,2345,2345,2345,0
20240112,171200,187495955,2345,2345,2345,2345,0
20240112,171100,187495955,2345,2345,2345,2345,0
20240112,171000,187495955,2345,2345,2345,2345,0
20240112,170900,187495955,2345,2345,2345,2345,0
20240112,170800,187495955,2345,2345,2345,2345,0
20240112,170700,187495955,2345,2345,2345,2345,0
20240112,170600,187495955,2345,2345,2345,2345,0
20240112,170500,187495955,2345,2345,2345,2345,0
20240112,170400,187495955,2345,2345,2345,2345,0
20240112,170300,187495955,2345,2345,2345,2345,0
20240112,170200,187495955,2345,2345,2345,2345,0
20240112,170100,187495955,2345,2345,2345,2345,0
20240112,170000,187495955,2345,2345,2345,2345,0
20240112,165900,187495955,2345,2345,2345,2345,0
20240112,165800,187495955,2345,2345,2345,2345,0
20240112,165700,187495955,2345,2345,2345,2345,0
20240112,165600,187495955,2345,2345,2345,2345,0
20240112,165500,187495955,2345,2345,2345,2345,0
20240112,165400,187495955,2345,2345,2345,2345,0
20240112,165300,187495955,2345,2345,2345,2345,0
20240112,165200,187495955,2345,2345,2345,2345,0
20240112,165100,187495955,2345,2345,2345,2345,0
20240112,165000,187495955,2345,2345,2345,2345,0
20240112,164900,187495955,2345,2345,2345,2345,0
20240112,164800,187495955,2345,2345,2345,2345,0
20240112,164700,187495955,2345,2345,2345,2345,0
20240112,164600,187495955,2345,2345,2345,2345,4562
20240112,164500,187495955,2345,2345,2345,2345,0
20240112,164400,187495955,2345,2345,2345,2345,0
20240112,164300,187495955,2345,2345,2345,2345,0
20240112,164200,187495955,2345,2345,2345,2345,0
20240112,164100,187495955,2345,2345,2345,2345,0
20240112,164000,187495955,2345,2345,2345,2345,0
20240112,163900,187495955,2345,2345,2345,2345,0
20240112,163800,187495955,2345,2345,2345,2345,0
20240112,163700,187495955,2345,2345,2345,2345,0
20240112,163600,187495955,2345,2345,2345,2345,0
20240112,163500,187495955,2345,2345,2345,2345,0
20240112,163400,187495955,2345,2345,2345,2345,0
20240112,163300,187495955,2345,2345,2345,2345,0
20240112,163200,187495955,2345,2345,2345,2345,0
20240112,163100,187495955,2345,2345,2345,2345,0
20240112,163000,187495955,2345,2345,2345,2345,0
20240112,162900,187495955,2345,2345,2345,2345,0
20240112,162800,187495955,2345,2345,2345,2345,0
20240112,162700,187495955,2345,2345,2345,2345,0
20240112,162600,187495955,2345,2345,2345,2345,0
20240112,162500,187495955,2345,2345,2345,2345,0
20240112,162400,187495955,2345,2345,2345,2345,0
20240112,162300,187495955,2345,2345,2345,2345,0
20240112,162200,187495955,2345,2345,2345,2345,0
20240112,162100,187495955,2345,2345,2345,2345,0
20240112,162000,187495955,2345,2345,2345,2345,0
20240112,161900,187495955,2345,2345,2345,2345,0
20240112,161800,187495955,2345,2345,2345,2345,0
20240112,161700,187495955,2345,2345,2345,2345,0
20240112,161600,187495955,2345,2345,2345,2345,4562
20240112,161500,187495955,2345,2345,2345,2345,0
20240112,161400,187495955,2345,2345,2345,2345,0
20240112,161300,187495955,2345,2345,2345,2345,0
20240112,161200,187495955,2345,2345,2345,2345,0
20240112,161100,187495955,2345,2345,2345,2345,0
20240112,161000,187495955,2345,2345,2345,2345,0
20240112,160900,187495955,2345,2345,2345,2345,0
20240112,160800,187495955,2345,2345,2345,2345,0
20240112,160700,187495955,2345,2345,2345,2345,0
20240112,160600,187495955,2345,2345,2345,2345,0
20240112,160500,187495955,2345,2345,2345,2345,0
20240112,160400,187495955,2345,2345,2345,2345,0
20240112,160300,187495955,2345,2345,2345,2345,0
20240112,160200,187495955,2345,2345,2345,2345,0
20240112,160100,187495955,2345,2345,2345,2345,0
20240112,160000,187495955,2345,2345,2345,2345,0
20240112,155900,187495955,2345,2345,2345,2345,0
20240112,155800,187495955,2345,2345,2345,2345,0
20240112,155700,187495955,2345,2345,2345,2345,0
20240112,155600,187495955,2345,2345,2345,2345,0
20240112,155500,187495955,2345,2345,2345,2345,0
20240112,155400,187495955,2345,2345,2345,2345,0
20240112,155300,187495955,2345,2345,2345,2345,0
20240112,155200,187495955,2345,2345,2345,2345,0
20240112,155100,187495955,2345,2345,2345,2345,0
20240112,155000,187495955,2345,2345,2345,2345,0
20240112,154900,187495955,2345,2345,2345,2345,0
20240112,154800,187495955,2345,2345,2345,2345,0
20240112,154700,187495955,2345,2345,2345,2345,0
20240112,154600,187495955,2345,2345,2345,2345,4562
20240112,154500,187495955,2345,2345,2345,2345,0
20240112,154400,187495955,2345,2345,2345,2345,0
20240112,154300,187495955,2345,2345,2345,2345,0
20240112,154200,187495955,2345,2345,2345,2345,0
20240112,154100,187495955,2345,2345,2345,2345,0
20240112,154000,187495955,2345,2345,2345,2345,0
20240112,153900,187495955,2345,2345,2345,2345,0
20240112,153800,187495955,2345,2345,2345,2345,0
20240112,153700,187495955,2345,2345,2345,2345,0
20240112,153600,187495955,2345,2345,2345,2345,0
20240112,153500,187495955,2345,2345,2345,2345,0
20240112,153400,187495955,2345,2345,2345,2345,0
20240112,153300,187495955,2345,2345,2345,2345,0
20240112,153200,187495955,2345,2345,2345,2345,0
20240112,153100,187495955,2345,2345,2345,2345,0
20240112,153000,187495955,2345,2345,2345,2345,4562
20240112,152900,176798065,2350,2350,2350,2350,0
20240112,152800,176798065,2350,2350,2350,2350,0
20240112,152700,176798065,2350,2350,2350,2350,0
20240112,152600,176798065,2350,2350,2350,2350,0
20240112,152500,176798065,2350,2350,2350,2350,0
20240112,152400,176798065,2350,2350,2350,2350,0
20240112,152300,176798065,2350,2350,2350,2350,0
20240112,152200,176798065,2350,2350,2350,2350,0
20240112,152100,176798065,2350,2350,2350,2350,0
20240112,152000,176798065,2350,2350,2350,2350,0
20240112,151900,176798065,2350,2350,2350,2350,1391
20240112,151800,173529215,2360,2360,2360,2360,0
20240112,151700,173529215,2360,2360,2360,2360,1
20240112,151600,173526855,2360,2360,2360,2360,100
20240112,151500,173290855,2360,2355,2360,2355,102
20240112,151400,173050140,2360,2360,2360,2360,0
20240112,151300,173050140,2360,2360,2360,2360,1
20240112,151200,173047780,2355,2355,2360,2355,962
20240112,151100,170779760,2360,2360,2360,2360,0
20240112,151000,170779760,2360,2355,2360,2355,39
20240112,150900,170687910,2360,2360,2360,2360,2
20240112,150800,170683190,2360,2360,2360,2360,0
20240112,150700,170683190,2360,2360,2360,2360,1742
20240112,150600,166572070,2360,2360,2360,2360,50
20240112,150500,166454070,2360,2350,2360,2350,16
20240112,150400,166416375,2350,2360,2360,2350,138
20240112,150300,166091995,2360,2360,2360,2360,84
20240112,150200,165893755,2360,2360,2360,2360,1
20240112,150100,165891395,2350,2350,2350,2350,0
20240112,150000,165891395,2350,2350,2350,2350,0
20240112,145900,165891395,2350,2350,2350,2350,0
20240112,145800,165891395,2350,2355,2355,2350,2064
20240112,145700,161040445,2365,2365,2365,2365,0
20240112,145600,161040445,2365,2365,2365,2365,0
20240112,145500,161040445,2365,2365,2365,2365,0
20240112,145400,161040445,2365,2365,2365,2365,0
20240112,145300,161040445,2365,2365,2365,2365,0
20240112,145200,161040445,2365,2365,2365,2365,0
20240112,145100,161040445,2365,2365,2365,2365,0
20240112,145000,161040445,2365,2365,2365,2365,0
20240112,144900,161040445,2365,2365,2365,2365,0
20240112,144800,161040445,2365,2365,2365,2365,1
20240112,144700,161038080,2355,2360,2360,2355,65
20240112,144600,160884995,2365,2365,2365,2365,0
20240112,144500,160884995,2365,2365,2365,2365,0
20240112,144400,160884995,2365,2365,2365,2365,0
20240112,144300,160884995,2365,2365,2365,2365,0
20240112,144200,160884995,2365,2365,2365,2365,0
20240112,144100,160884995,2365,2365,2365,2365,0
20240112,144000,160884995,2365,2365,2365,2365,0
20240112,143900,160884995,2365,2365,2365,2365,0
20240112,143800,160884995,2365,2365,2365,2365,2
20240112,143700,160880265,2365,2365,2365,2365,0
20240112,143600,160880265,2365,2365,2365,2365,0
20240112,143500,160880265,2365,2365,2365,2365,1
20240112,143400,160877900,2350,2350,2350,2350,0
20240112,143300,160877900,2350,2350,2350,2350,0
20240112,143200,160877900,2350,2350,2350,2350,0
20240112,143100,160877900,2350,2350,2350,2350,0
20240112,143000,160877900,2350,2365,2365,2350,70
20240112,142900,160712650,2365,2365,2365,2365,60
20240112,142800,160570750,2365,2365,2365,2365,0
20240112,142700,160570750,2365,2365,2365,2365,1
20240112,142600,160568385,2360,2355,2360,2355,1001
20240112,142500,158211025,2355,2355,2355,2355,0
20240112,142400,158211025,2355,2355,2355,2355,0
20240112,142300,158211025,2355,2355,2355,2355,22
20240112,142200,158159215,2355,2365,2365,2355,22
20240112,142100,158107195,2350,2350,2350,2350,1001
20240112,142000,155754845,2350,2355,2355,2350,2000
20240112,141900,151054815,2365,2365,2365,2365,0
20240112,141800,151054815,2365,2365,2365,2365,0
20240112,141700,151054815,2365,2365,2365,2365,0
20240112,141600,151054815,2365,2350,2365,2350,2
20240112,141500,151050100,2365,2365,2365,2365,1
20240112,141400,151047735,2355,2355,2355,2355,4
20240112,141300,151038315,2355,2355,2355,2355,0
20240112,141200,151038315,2355,2355,2355,2355,1
20240112,141100,151035960,2365,2365,2365,2365,1
20240112,141000,151033595,2350,2350,2350,2350,500
20240112,140900,149858595,2365,2365,2365,2365,1
20240112,140800,149856230,2355,2355,2355,2355,202
20240112,140700,149380520,2355,2355,2355,2355,100
20240112,140600,149145020,2365,2365,2365,2365,0
20240112,140500,149145020,2365,2365,2365,2365,13
20240112,140400,149114275,2365,2365,2365,2365,0
20240112,140300,149114275,2365,2365,2365,2365,0
20240112,140200,149114275,2365,2365,2365,2365,0
20240112,140100,149114275,2365,2365,2365,2365,0
20240112,140000,149114275,2365,2350,2365,2350,10
20240112,135900,149090745,2350,2365,2365,2350,313
20240112,135800,148355000,2365,2365,2365,2365,0
20240112,135700,148355000,2365,2365,2365,2365,0
20240112,135600,148355000,2365,2365,2365,2365,66
20240112,135500,148198910,2365,2365,2365,2365,0
20240112,135400,148198910,2365,2365,2365,2365,1
20240112,135300,148196545,2355,2355,2355,2355,1
20240112,135200,148194190,2355,2355,2355,2355,4
20240112,135100,148184770,2365,2365,2365,2365,9
20240112,135000,148163485,2350,2355,2355,2350,1386
20240112,134900,144906380,2355,2355,2355,2355,50
20240112,134800,144788630,2355,2355,2355,2355,44
20240112,134700,144685010,2355,2355,2355,2355,1
20240112,134600,144682655,2365,2365,2365,2365,42
20240112,134500,144583325,2365,2365,2365,2365,0
20240112,134400,144583325,2365,2365,2365,2365,50
20240112,134300,144465075,2365,2355,2365,2355,2
20240112,134200,144460355,2350,2355,2355,2350,1000
20240112,134100,142110305,2365,2365,2365,2365,0
20240112,134000,142110305,2365,2365,2365,2365,43
20240112,133900,142008610,2365,2365,2365,2365,0
20240112,133800,142008610,2365,2365,2365,2365,0
20240112,133700,142008610,2365,2365,2365,2365,1
20240112,133600,142006245,2360,2360,2360,2360,1
20240112,133500,142003885,2360,2360,2365,2355,5
20240112,133400,141992080,2355,2370,2370,2355,4
20240112,133300,141982645,2355,2355,2355,2355,4
20240112,133200,141973225,2355,2355,2355,2355,646
20240112,133100,140451895,2355,2355,2355,2355,958
20240112,133000,138195805,2370,2370,2370,2370,0
20240112,132900,138195805,2370,2370,2370,2370,0
20240112,132800,138195805,2370,2370,2370,2370,0
20240112,132700,138195805,2370,2370,2370,2370,0
20240112,132600,138195805,2370,2370,2370,2370,0
20240112,132500,138195805,2370,2370,2370,2370,0
20240112,132400,138195805,2370,2370,2370,2370,0
20240112,132300,138195805,2370,2370,2370,2370,0
20240112,132200,138195805,2370,2370,2370,2370,100
20240112,132100,137958805,2370,2370,2370,2370,1
20240112,132000,137956435,2360,2360,2360,2360,200
20240112,131900,137484435,2370,2365,2370,2365,928
20240112,131800,135289710,2355,2355,2355,2355,0
20240112,131700,135289710,2355,2355,2355,2355,7
20240112,131600,135273225,2365,2355,2365,2350,2026
20240112,131500,130501960,2365,2365,2365,2365,0
20240112,131400,130501960,2365,2365,2365,2365,0
20240112,131300,130501960,2365,2365,2365,2365,1
20240112,131200,130499595,2360,2360,2360,2360,500
20240112,131100,129319595,2355,2365,2365,2355,4
20240112,131000,129310145,2365,2360,2365,2360,675
20240112,130900,127716990,2360,2355,2360,2355,11
20240112,130800,127691045,2355,2360,2360,2355,559
20240112,130700,126374595,2365,2360,2365,2355,6360
20240112,130600,111375665,2365,2365,2365,2365,2
20240112,130500,111370935,2365,2365,2365,2365,3
20240112,130400,111363840,2365,2365,2365,2365,2
20240112,130300,111359110,2370,2360,2370,2360,191
20240112,130200,110908330,2370,2370,2370,2370,0
20240112,130100,110908330,2370,2370,2370,2370,0
20240112,130000,110908330,2370,2365,2370,2365,5
20240112,125900,110896495,2365,2365,2365,2365,0
20240112,125800,110896495,2365,2370,2370,2365,2
20240112,125700,110891760,2365,2365,2365,2365,0
20240112,125600,110891760,2365,2365,2365,2365,1
20240112,125500,110889395,2365,2365,2375,2365,17
20240112,125400,110849180,2365,2365,2365,2365,131
20240112,125300,110539365,2365,2365,2365,2365,3
20240112,125200,110532270,2365,2365,2365,2365,0
20240112,125100,110532270,2365,2365,2365,2365,1
20240112,125000,110529905,2365,2360,2365,2360,13
20240112,124900,110499165,2365,2365,2365,2365,0
20240112,124800,110499165,2365,2365,2365,2360,743
20240112,124700,108744745,2375,2375,2375,2375,0
20240112,124600,108744745,2375,2375,2375,2375,5
20240112,124500,108732870,2375,2370,2375,2370,302
20240112,124400,108017120,2375,2375,2375,2375,0
20240112,124300,108017120,2375,2375,2375,2375,1
20240112,124200,108014745,2375,2375,2375,2375,1
20240112,124100,108012370,2370,2370,2370,2370,2
20240112,124000,108007630,2375,2375,2375,2375,0
20240112,123900,108007630,2375,2375,2375,2375,3
20240112,123800,108000505,2375,2365,2375,2365,21
20240112,123700,107950780,2365,2365,2365,2365,1
20240112,123600,107948415,2365,2365,2365,2365,0
20240112,123500,107948415,2365,2365,2365,2365,20
20240112,123400,107901115,2375,2375,2375,2375,854
20240112,123300,105872865,2370,2370,2370,2370,2964
20240112,123200,98848185,2370,2370,2370,2370,100
20240112,123100,98611185,2370,2370,2370,2370,0
20240112,123000,98611185,2370,2370,2370,2370,1
20240112,122900,98608815,2365,2365,2365,2365,50
20240112,122800,98490565,2365,2360,2370,2360,149
20240112,122700,98138750,2360,2370,2370,2360,1154
20240112,122600,95415290,2370,2370,2370,2370,0
20240112,122500,95415290,2370,2370,2370,2370,0
20240112,122400,95415290,2370,2370,2370,2370,0
20240112,122300,95415290,2370,2370,2370,2370,0
20240112,122200,95415290,2370,2360,2370,2360,1014
20240112,122100,93022170,2360,2360,2360,2360,0
20240112,122000,93022170,2360,2360,2360,2360,9
20240112,121900,93000930,2360,2360,2360,2360,0
20240112,121800,93000930,2360,2360,2360,2360,4
20240112,121700,92991490,2360,2360,2360,2360,0
20240112,121600,92991490,2360,2360,2360,2360,0
20240112,121500,92991490,2360,2360,2360,2360,41
20240112,121400,92894730,2360,2365,2365,2360,3959
20240112,121300,83547985,2370,2370,2375,2370,32
20240112,121200,83472140,2370,2370,2375,2370,32
20240112,121100,83396255,2375,2375,2375,2375,0
20240112,121000,83396255,2375,2375,2375,2375,0
20240112,120900,83396255,2375,2375,2375,2375,0
20240112,120800,83396255,2375,2375,2375,2375,0
20240112,120700,83396255,2375,2375,2375,2375,0
20240112,120600,83396255,2375,2375,2375,2375,15
20240112,120500,83360630,2375,2365,2375,2365,19
20240112,120400,83315685,2370,2370,2370,2370,0
20240112,120300,83315685,2370,2370,2370,2370,0
20240112,120200,83315685,2370,2375,2375,2370,110
20240112,120100,83054735,2375,2375,2375,2375,0
20240112,120000,83054735,2375,2375,2375,2375,1
20240112,115900,83052360,2370,2365,2375,2360,791
20240112,115800,81182920,2375,2375,2375,2375,300
20240112,115700,80470420,2375,2375,2375,2375,0
20240112,115600,80470420,2375,2375,2375,2375,54
20240112,115500,80342170,2375,2375,2375,2375,0
20240112,115400,80342170,2375,2375,2375,2375,0
20240112,115300,80342170,2375,2375,2375,2375,0
20240112,115200,80342170,2375,2375,2375,2375,0
20240112,115100,80342170,2375,2375,2375,2375,0
20240112,115000,80342170,2375,2370,2375,2370,8
20240112,114900,80323175,2375,2375,2375,2375,0
20240112,114800,80323175,2375,2370,2375,2370,240
20240112,114700,79753875,2375,2375,2375,2375,0
20240112,114600,79753875,2375,2375,2375,2375,20
20240112,114500,79706375,2380,2375,2380,2370,459
20240112,114400,78616735,2370,2370,2370,2370,40
20240112,114300,78521935,2375,2370,2375,2370,3
20240112,114200,78514815,2365,2375,2375,2365,609
20240112,114100,77074470,2375,2375,2375,2375,0
20240112,114000,77074470,2375,2375,2375,2375,0
20240112,113900,77074470,2375,2375,2375,2375,1
20240112,113800,77072095,2380,2380,2380,2380,0
20240112,113700,77072095,2380,2380,2380,2380,0
20240112,113600,77072095,2380,2380,2380,2380,0
20240112,113500,77072095,2380,2380,2380,2380,1
20240112,113400,77069715,2375,2375,2380,2375,3
20240112,113300,77062585,2380,2380,2380,2380,2
20240112,113200,77057825,2380,2380,2380,2380,1
20240112,113100,77055445,2375,2380,2380,2375,208
20240112,113000,76560415,2375,2380,2380,2375,8
20240112,112900,76541385,2375,2375,2375,2375,2
20240112,112800,76536635,2380,2380,2380,2380,0
20240112,112700,76536635,2380,2380,2380,2380,2
20240112,112600,76531875,2380,2380,2380,2380,0
20240112,112500,76531875,2380,2370,2380,2370,3
20240112,112400,76524750,2380,2380,2380,2380,0
20240112,112300,76524750,2380,2375,2380,2375,2
20240112,112200,76519995,2380,2380,2380,2380,0
20240112,112100,76519995,2380,2365,2380,2360,889
20240112,112000,74418825,2380,2370,2380,2370,73
20240112,111900,74245635,2370,2370,2370,2370,1
20240112,111800,74243265,2370,2365,2370,2365,200
20240112,111700,73770260,2370,2370,2370,2365,183
20240112,111600,73337450,2370,2370,2370,2370,2
20240112,111500,73332710,2375,2375,2375,2375,0
20240112,111400,73332710,2375,2370,2375,2370,14
20240112,111300,73299525,2370,2370,2370,2370,10
20240112,111200,73275825,2375,2375,2375,2375,0
20240112,111100,73275825,2375,2375,2375,2375,0
20240112,111000,73275825,2375,2370,2375,2370,1030
20240112,110900,70834690,2375,2375,2375,2375,0
20240112,110800,70834690,2375,2375,2375,2375,0
20240112,110700,70834690,2375,2370,2375,2370,3586
20240112,110600,62335860,2375,2375,2375,2375,0
20240112,110500,62335860,2375,2375,2375,2375,0
20240112,110400,62335860,2375,2375,2375,2375,30
20240112,110300,62264610,2375,2375,2375,2370,105
20240112,110200,62015745,2375,2375,2375,2375,0
20240112,110100,62015745,2375,2370,2375,2370,1047
20240112,110000,59529325,2370,2370,2375,2370,153
20240112,105900,59165965,2375,2370,2375,2370,4
20240112,105800,59156475,2375,2375,2375,2375,0
20240112,105700,59156475,2375,2375,2375,2375,0
20240112,105600,59156475,2375,2370,2375,2370,96
20240112,105500,58928480,2370,2370,2370,2370,1
20240112,105400,58926110,2375,2375,2375,2375,0
20240112,105300,58926110,2375,2370,2375,2370,43
20240112,105200,58824000,2375,2375,2375,2375,2
20240112,105100,58819250,2375,2375,2375,2375,9
20240112,105000,58797875,2375,2375,2375,2375,0
20240112,104900,58797875,2375,2375,2375,2375,0
20240112,104800,58797875,2375,2375,2375,2375,5
20240112,104700,58786000,2375,2375,2375,2375,0
20240112,104600,58786000,2375,2375,2375,2375,3
20240112,104500,58778875,2375,2365,2375,2365,2
20240112,104400,58774135,2375,2375,2375,2375,0
20240112,104300,58774135,2375,2375,2375,2370,6
20240112,104200,58759905,2370,2370,2370,2370,2
20240112,104100,58755165,2375,2375,2375,2375,0
20240112,104000,58755165,2375,2375,2375,2375,0
20240112,103900,58755165,2375,2375,2375,2365,564
20240112,103800,57421225,2370,2375,2375,2370,3
20240112,103700,57414110,2365,2365,2375,2365,1371
20240112,103600,54171685,2375,2365,2375,2365,2
20240112,103500,54166945,2375,2375,2375,2375,0
20240112,103400,54166945,2375,2375,2375,2375,0
20240112,103300,54166945,2375,2375,2375,2375,0
20240112,103200,54166945,2375,2375,2375,2375,0
20240112,103100,54166945,2375,2375,2375,2375,0
20240112,103000,54166945,2375,2375,2375,2375,0
20240112,102900,54166945,2375,2375,2375,2375,0
20240112,102800,54166945,2375,2375,2375,2375,0
20240112,102700,54166945,2375,2370,2375,2370,3
20240112,102600,54159830,2375,2375,2375,2375,1
20240112,102500,54157455,2375,2375,2375,2375,0
20240112,102400,54157455,2375,2375,2375,2375,0
20240112,102300,54157455,2375,2375,2375,2375,0
20240112,102200,54157455,2375,2375,2375,2375,0
20240112,102100,54157455,2375,2375,2375,2375,0
20240112,102000,54157455,2375,2370,2375,2370,10
20240112,101900,54133730,2375,2375,2375,2375,1
20240112,101800,54131355,2370,2370,2370,2370,2
20240112,101700,54126615,2365,2365,2365,2365,64
20240112,101600,53975255,2360,2370,2370,2360,1063
20240112,101500,51462240,2375,2375,2375,2375,1
20240112,101400,51459865,2370,2370,2370,2370,32
20240112,101300,51384025,2370,2375,2375,2370,34
20240112,101200,51303440,2375,2375,2375,2375,27
20240112,101100,51239315,2375,2375,2375,2375,1
20240112,101000,51236940,2380,2380,2380,2380,0
20240112,100900,51236940,2380,2380,2380,2380,0
20240112,100800,51236940,2380,2380,2380,2370,52
20240112,100700,51113680,2380,2380,2380,2380,1
20240112,100600,51111300,2385,2385,2385,2385,12
20240112,100500,51082680,2385,2385,2385,2385,1
20240112,100400,51080295,2385,2385,2385,2370,203
20240112,100300,50597640,2385,2385,2385,2385,6
20240112,100200,50583330,2365,2385,2385,2365,42
20240112,100100,50483380,2370,2385,2385,2370,8
20240112,100000,50464405,2370,2370,2370,2370,0
20240112,095900,50464405,2370,2370,2370,2370,1093
20240112,095800,47873995,2385,2385,2385,2385,0
20240112,095700,47873995,2385,2385,2385,2385,0
20240112,095600,47873995,2385,2375,2385,2375,20
20240112,095500,47826345,2380,2385,2385,2375,4
20240112,095400,47816820,2385,2370,2385,2365,9
20240112,095300,47795480,2385,2385,2385,2385,3
20240112,095200,47788325,2375,2375,2385,2365,1653
20240112,095100,43873625,2375,2375,2375,2375,136
20240112,095000,43550625,2385,2385,2385,2375,4
20240112,094900,43541105,2375,2375,2375,2375,102
20240112,094800,43298855,2390,2390,2390,2390,2
20240112,094700,43294075,2390,2390,2390,2390,2
20240112,094600,43289295,2390,2390,2390,2390,0
20240112,094500,43289295,2390,2390,2390,2370,52
20240112,094400,43166005,2370,2375,2375,2370,4
20240112,094300,43156515,2390,2375,2390,2375,309
20240112,094200,42422625,2390,2390,2390,2390,0
20240112,094100,42422625,2390,2390,2390,2390,2
20240112,094000,42417845,2390,2390,2390,2390,0
20240112,093900,42417845,2390,2390,2390,2390,1
20240112,093800,42415455,2390,2375,2390,2375,6
20240112,093700,42401130,2370,2375,2375,2370,553
20240112,093600,41090515,2390,2390,2390,2390,0
20240112,093500,41090515,2390,2390,2390,2390,15
20240112,093400,41054665,2375,2375,2385,2375,252
20240112,093300,40455645,2385,2380,2385,2380,19
20240112,093200,40410360,2375,2380,2380,2375,1162
20240112,093100,37650110,2385,2380,2385,2380,4
20240112,093000,37640580,2375,2385,2385,2375,123
20240112,092900,37348435,2380,2385,2385,2380,269
20240112,092800,36708210,2395,2380,2395,2375,632
20240112,092700,35206780,2380,2390,2390,2380,7
20240112,092600,35190110,2395,2380,2395,2380,211
20240112,092500,34687915,2390,2390,2390,2390,9
20240112,092400,34666405,2390,2390,2390,2390,7
20240112,092300,34649675,2380,2380,2380,2380,1849
20240112,092200,30249055,2380,2385,2385,2380,1506
20240112,092100,26662255,2385,2390,2390,2385,234
20240112,092000,26103610,2385,2400,2400,2385,277
20240112,091900,25441650,2390,2400,2400,2385,504
20240112,091800,24238595,2395,2395,2395,2395,100
20240112,091700,23999095,2395,2385,2395,2380,556
20240112,091600,22673150,2380,2405,2405,2380,1955
20240112,091500,18013830,2390,2390,2390,2390,527
20240112,091400,16754300,2405,2405,2405,2405,0
20240112,091300,16754300,2405,2405,2405,2405,0
20240112,091200,16754300,2405,2395,2405,2395,154
20240112,091100,16385180,2390,2385,2395,2385,20
20240112,091000,16337415,2385,2385,2385,2385,2020
20240112,090900,11519715,2385,2400,2400,2385,1155
20240112,090800,8764215,2400,2400,2400,2400,0
20240112,090700,8764215,2400,2395,2400,2380,3304
20240112,090600,887145,2400,2405,2405,2400,174
20240112,090500,469350,2425,2425,2425,2425,0
20240112,090400,469350,2425,2425,2425,2425,0
20240112,090300,469350,2425,2430,2430,2425,137
20240112,090200,136550,2430,2430,2430,2430,0
20240112,090100,136550,2430,2430,2430,2430,0
20240112,090000,136550,2430,2395,2430,2395,57