stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204700,694301910,2340,2340,2340,2340,28364
20240108,204600,694301910,2340,2340,2340,2340,0
20240108,204500,694301910,2340,2340,2340,2340,0
20240108,204400,694301910,2340,2340,2340,2340,0
20240108,204300,694301910,2340,2340,2340,2340,0
20240108,204200,694301910,2340,2340,2340,2340,0
20240108,204100,694301910,2340,2340,2340,2340,0
20240108,204000,694301910,2340,2340,2340,2340,0
20240108,203900,694301910,2340,2340,2340,2340,0
20240108,203800,694301910,2340,2340,2340,2340,0
20240108,203700,694301910,2340,2340,2340,2340,0
20240108,203600,694301910,2340,2340,2340,2340,0
20240108,203500,694301910,2340,2340,2340,2340,0
20240108,203400,694301910,2340,2340,2340,2340,0
20240108,203300,694301910,2340,2340,2340,2340,0
20240108,203200,694301910,2340,2340,2340,2340,0
20240108,203100,694301910,2340,2340,2340,2340,0
20240108,203000,694301910,2340,2340,2340,2340,0
20240108,202900,694301910,2340,2340,2340,2340,0
20240108,202800,694301910,2340,2340,2340,2340,0
20240108,202700,694301910,2340,2340,2340,2340,0
20240108,202600,694301910,2340,2340,2340,2340,0
20240108,202500,694301910,2340,2340,2340,2340,0
20240108,202400,694301910,2340,2340,2340,2340,0
20240108,202300,694301910,2340,2340,2340,2340,0
20240108,202200,694301910,2340,2340,2340,2340,0
20240108,202100,694301910,2340,2340,2340,2340,0
20240108,202000,694301910,2340,2340,2340,2340,0
20240108,201900,694301910,2340,2340,2340,2340,0
20240108,201800,694301910,2340,2340,2340,2340,0
20240108,201700,694301910,2340,2340,2340,2340,28364
20240108,201600,694301910,2340,2340,2340,2340,0
20240108,201500,694301910,2340,2340,2340,2340,0
20240108,201400,694301910,2340,2340,2340,2340,0
20240108,201300,694301910,2340,2340,2340,2340,0
20240108,201200,694301910,2340,2340,2340,2340,0
20240108,201100,694301910,2340,2340,2340,2340,0
20240108,201000,694301910,2340,2340,2340,2340,0
20240108,200900,694301910,2340,2340,2340,2340,0
20240108,200800,694301910,2340,2340,2340,2340,0
20240108,200700,694301910,2340,2340,2340,2340,0
20240108,200600,694301910,2340,2340,2340,2340,0
20240108,200500,694301910,2340,2340,2340,2340,0
20240108,200400,694301910,2340,2340,2340,2340,0
20240108,200300,694301910,2340,2340,2340,2340,0
20240108,200200,694301910,2340,2340,2340,2340,0
20240108,200100,694301910,2340,2340,2340,2340,0
20240108,200000,694301910,2340,2340,2340,2340,0
20240108,195900,694301910,2340,2340,2340,2340,0
20240108,195800,694301910,2340,2340,2340,2340,0
20240108,195700,694301910,2340,2340,2340,2340,0
20240108,195600,694301910,2340,2340,2340,2340,0
20240108,195500,694301910,2340,2340,2340,2340,0
20240108,195400,694301910,2340,2340,2340,2340,0
20240108,195300,694301910,2340,2340,2340,2340,0
20240108,195200,694301910,2340,2340,2340,2340,0
20240108,195100,694301910,2340,2340,2340,2340,0
20240108,195000,694301910,2340,2340,2340,2340,0
20240108,194900,694301910,2340,2340,2340,2340,0
20240108,194800,694301910,2340,2340,2340,2340,0
20240108,194700,694301910,2340,2340,2340,2340,28364
20240108,194600,694301910,2340,2340,2340,2340,0
20240108,194500,694301910,2340,2340,2340,2340,0
20240108,194400,694301910,2340,2340,2340,2340,0
20240108,194300,694301910,2340,2340,2340,2340,0
20240108,194200,694301910,2340,2340,2340,2340,0
20240108,194100,694301910,2340,2340,2340,2340,0
20240108,194000,694301910,2340,2340,2340,2340,0
20240108,193900,694301910,2340,2340,2340,2340,0
20240108,193800,694301910,2340,2340,2340,2340,0
20240108,193700,694301910,2340,2340,2340,2340,0
20240108,193600,694301910,2340,2340,2340,2340,0
20240108,193500,694301910,2340,2340,2340,2340,0
20240108,193400,694301910,2340,2340,2340,2340,0
20240108,193300,694301910,2340,2340,2340,2340,0
20240108,193200,694301910,2340,2340,2340,2340,0
20240108,193100,694301910,2340,2340,2340,2340,0
20240108,193000,694301910,2340,2340,2340,2340,0
20240108,192900,694301910,2340,2340,2340,2340,0
20240108,192800,694301910,2340,2340,2340,2340,0
20240108,192700,694301910,2340,2340,2340,2340,0
20240108,192600,694301910,2340,2340,2340,2340,0
20240108,192500,694301910,2340,2340,2340,2340,0
20240108,192400,694301910,2340,2340,2340,2340,0
20240108,192300,694301910,2340,2340,2340,2340,0
20240108,192200,694301910,2340,2340,2340,2340,0
20240108,192100,694301910,2340,2340,2340,2340,0
20240108,192000,694301910,2340,2340,2340,2340,0
20240108,191900,694301910,2340,2340,2340,2340,0
20240108,191800,694301910,2340,2340,2340,2340,0
20240108,191700,694301910,2340,2340,2340,2340,28364
20240108,191600,694301910,2340,2340,2340,2340,0
20240108,191500,694301910,2340,2340,2340,2340,0
20240108,191400,694301910,2340,2340,2340,2340,0
20240108,191300,694301910,2340,2340,2340,2340,0
20240108,191200,694301910,2340,2340,2340,2340,0
20240108,191100,694301910,2340,2340,2340,2340,0
20240108,191000,694301910,2340,2340,2340,2340,0
20240108,190900,694301910,2340,2340,2340,2340,0
20240108,190800,694301910,2340,2340,2340,2340,0
20240108,190700,694301910,2340,2340,2340,2340,0
20240108,190600,694301910,2340,2340,2340,2340,0
20240108,190500,694301910,2340,2340,2340,2340,0
20240108,190400,694301910,2340,2340,2340,2340,0
20240108,190300,694301910,2340,2340,2340,2340,0
20240108,190200,694301910,2340,2340,2340,2340,0
20240108,190100,694301910,2340,2340,2340,2340,0
20240108,190000,694301910,2340,2340,2340,2340,0
20240108,185900,694301910,2340,2340,2340,2340,0
20240108,185800,694301910,2340,2340,2340,2340,0
20240108,185700,694301910,2340,2340,2340,2340,0
20240108,185600,694301910,2340,2340,2340,2340,0
20240108,185500,694301910,2340,2340,2340,2340,0
20240108,185400,694301910,2340,2340,2340,2340,0
20240108,185300,694301910,2340,2340,2340,2340,0
20240108,185200,694301910,2340,2340,2340,2340,0
20240108,185100,694301910,2340,2340,2340,2340,0
20240108,185000,694301910,2340,2340,2340,2340,0
20240108,184900,694301910,2340,2340,2340,2340,0
20240108,184800,694301910,2340,2340,2340,2340,0
20240108,184700,694301910,2340,2340,2340,2340,28364
20240108,184600,694301910,2340,2340,2340,2340,0
20240108,184500,694301910,2340,2340,2340,2340,0
20240108,184400,694301910,2340,2340,2340,2340,0
20240108,184300,694301910,2340,2340,2340,2340,0
20240108,184200,694301910,2340,2340,2340,2340,0
20240108,184100,694301910,2340,2340,2340,2340,0
20240108,184000,694301910,2340,2340,2340,2340,0
20240108,183900,694301910,2340,2340,2340,2340,0
20240108,183800,694301910,2340,2340,2340,2340,0
20240108,183700,694301910,2340,2340,2340,2340,0
20240108,183600,694301910,2340,2340,2340,2340,0
20240108,183500,694301910,2340,2340,2340,2340,0
20240108,183400,694301910,2340,2340,2340,2340,0
20240108,183300,694301910,2340,2340,2340,2340,0
20240108,183200,694301910,2340,2340,2340,2340,0
20240108,183100,694301910,2340,2340,2340,2340,0
20240108,183000,694301910,2340,2340,2340,2340,0
20240108,182900,694301910,2340,2340,2340,2340,0
20240108,182800,694301910,2340,2340,2340,2340,0
20240108,182700,694301910,2340,2340,2340,2340,0
20240108,182600,694301910,2340,2340,2340,2340,0
20240108,182500,694301910,2340,2340,2340,2340,0
20240108,182400,694301910,2340,2340,2340,2340,0
20240108,182300,694301910,2340,2340,2340,2340,0
20240108,182200,694301910,2340,2340,2340,2340,0
20240108,182100,694301910,2340,2340,2340,2340,0
20240108,182000,694301910,2340,2340,2340,2340,0
20240108,181900,694301910,2340,2340,2340,2340,0
20240108,181800,694301910,2340,2340,2340,2340,0
20240108,181700,694301910,2340,2340,2340,2340,28364
20240108,181600,694301910,2340,2340,2340,2340,0
20240108,181500,694301910,2340,2340,2340,2340,0
20240108,181400,694301910,2340,2340,2340,2340,0
20240108,181300,694301910,2340,2340,2340,2340,0
20240108,181200,694301910,2340,2340,2340,2340,0
20240108,181100,694301910,2340,2340,2340,2340,0
20240108,181000,694301910,2340,2340,2340,2340,0
20240108,180900,694301910,2340,2340,2340,2340,0
20240108,180800,694301910,2340,2340,2340,2340,0
20240108,180700,694301910,2340,2340,2340,2340,0
20240108,180600,694301910,2340,2340,2340,2340,0
20240108,180500,694301910,2340,2340,2340,2340,0
20240108,180400,694301910,2340,2340,2340,2340,0
20240108,180300,694301910,2340,2340,2340,2340,0
20240108,180200,694301910,2340,2340,2340,2340,0
20240108,180100,694301910,2340,2340,2340,2340,0
20240108,180000,694301910,2340,2340,2340,2340,0
20240108,175900,694301910,2340,2340,2340,2340,0
20240108,175800,694301910,2340,2340,2340,2340,0
20240108,175700,694301910,2340,2340,2340,2340,0
20240108,175600,694301910,2340,2340,2340,2340,0
20240108,175500,694301910,2340,2340,2340,2340,0
20240108,175400,694301910,2340,2340,2340,2340,0
20240108,175300,694301910,2340,2340,2340,2340,0
20240108,175200,694301910,2340,2340,2340,2340,0
20240108,175100,694301910,2340,2340,2340,2340,0
20240108,175000,694301910,2340,2340,2340,2340,0
20240108,174900,694301910,2340,2340,2340,2340,0
20240108,174800,694301910,2340,2340,2340,2340,0
20240108,174700,694301910,2340,2340,2340,2340,28364
20240108,174600,694301910,2340,2340,2340,2340,0
20240108,174500,694301910,2340,2340,2340,2340,0
20240108,174400,694301910,2340,2340,2340,2340,0
20240108,174300,694301910,2340,2340,2340,2340,0
20240108,174200,694301910,2340,2340,2340,2340,0
20240108,174100,694301910,2340,2340,2340,2340,0
20240108,174000,694301910,2340,2340,2340,2340,0
20240108,173900,694301910,2340,2340,2340,2340,0
20240108,173800,694301910,2340,2340,2340,2340,0
20240108,173700,694301910,2340,2340,2340,2340,0
20240108,173600,694301910,2340,2340,2340,2340,0
20240108,173500,694301910,2340,2340,2340,2340,0
20240108,173400,694301910,2340,2340,2340,2340,0
20240108,173300,694301910,2340,2340,2340,2340,0
20240108,173200,694301910,2340,2340,2340,2340,0
20240108,173100,694301910,2340,2340,2340,2340,0
20240108,173000,694301910,2340,2340,2340,2340,0
20240108,172900,694301910,2340,2340,2340,2340,0
20240108,172800,694301910,2340,2340,2340,2340,0
20240108,172700,694301910,2340,2340,2340,2340,0
20240108,172600,694301910,2340,2340,2340,2340,0
20240108,172500,694301910,2340,2340,2340,2340,0
20240108,172400,694301910,2340,2340,2340,2340,0
20240108,172300,694301910,2340,2340,2340,2340,0
20240108,172200,694301910,2340,2340,2340,2340,0
20240108,172100,694301910,2340,2340,2340,2340,0
20240108,172000,694301910,2340,2340,2340,2340,0
20240108,171900,694301910,2340,2340,2340,2340,0
20240108,171800,694301910,2340,2340,2340,2340,0
20240108,171700,694301910,2340,2340,2340,2340,28364
20240108,171600,694301910,2340,2340,2340,2340,0
20240108,171500,694301910,2340,2340,2340,2340,0
20240108,171400,694301910,2340,2340,2340,2340,0
20240108,171300,694301910,2340,2340,2340,2340,0
20240108,171200,694301910,2340,2340,2340,2340,0
20240108,171100,694301910,2340,2340,2340,2340,0
20240108,171000,694301910,2340,2340,2340,2340,0
20240108,170900,694301910,2340,2340,2340,2340,0
20240108,170800,694301910,2340,2340,2340,2340,0
20240108,170700,694301910,2340,2340,2340,2340,0
20240108,170600,694301910,2340,2340,2340,2340,0
20240108,170500,694301910,2340,2340,2340,2340,0
20240108,170400,694301910,2340,2340,2340,2340,0
20240108,170300,694301910,2340,2340,2340,2340,0
20240108,170200,694301910,2340,2340,2340,2340,0
20240108,170100,694301910,2340,2340,2340,2340,0
20240108,170000,694301910,2340,2340,2340,2340,0
20240108,165900,694301910,2340,2340,2340,2340,0
20240108,165800,694301910,2340,2340,2340,2340,0
20240108,165700,694301910,2340,2340,2340,2340,0
20240108,165600,694301910,2340,2340,2340,2340,0
20240108,165500,694301910,2340,2340,2340,2340,0
20240108,165400,694301910,2340,2340,2340,2340,0
20240108,165300,694301910,2340,2340,2340,2340,0
20240108,165200,694301910,2340,2340,2340,2340,0
20240108,165100,694301910,2340,2340,2340,2340,0
20240108,165000,694301910,2340,2340,2340,2340,0
20240108,164900,694301910,2340,2340,2340,2340,0
20240108,164800,694301910,2340,2340,2340,2340,0
20240108,164700,694301910,2340,2340,2340,2340,28364
20240108,164600,694301910,2340,2340,2340,2340,0
20240108,164500,694301910,2340,2340,2340,2340,0
20240108,164400,694301910,2340,2340,2340,2340,0
20240108,164300,694301910,2340,2340,2340,2340,0
20240108,164200,694301910,2340,2340,2340,2340,0
20240108,164100,694301910,2340,2340,2340,2340,0
20240108,164000,694301910,2340,2340,2340,2340,0
20240108,163900,694301910,2340,2340,2340,2340,0
20240108,163800,694301910,2340,2340,2340,2340,0
20240108,163700,694301910,2340,2340,2340,2340,0
20240108,163600,694301910,2340,2340,2340,2340,0
20240108,163500,694301910,2340,2340,2340,2340,0
20240108,163400,694301910,2340,2340,2340,2340,0
20240108,163300,694301910,2340,2340,2340,2340,0
20240108,163200,694301910,2340,2340,2340,2340,0
20240108,163100,694301910,2340,2340,2340,2340,0
20240108,163000,694301910,2340,2340,2340,2340,0
20240108,162900,694301910,2340,2340,2340,2340,0
20240108,162800,694301910,2340,2340,2340,2340,0
20240108,162700,694301910,2340,2340,2340,2340,0
20240108,162600,694301910,2340,2340,2340,2340,0
20240108,162500,694301910,2340,2340,2340,2340,0
20240108,162400,694301910,2340,2340,2340,2340,0
20240108,162300,694301910,2340,2340,2340,2340,0
20240108,162200,694301910,2340,2340,2340,2340,0
20240108,162100,694301910,2340,2340,2340,2340,0
20240108,162000,694301910,2340,2340,2340,2340,0
20240108,161900,694301910,2340,2340,2340,2340,0
20240108,161800,694301910,2340,2340,2340,2340,0
20240108,161700,694301910,2340,2340,2340,2340,28364
20240108,161600,694301910,2340,2340,2340,2340,0
20240108,161500,694301910,2340,2340,2340,2340,0
20240108,161400,694301910,2340,2340,2340,2340,0
20240108,161300,694301910,2340,2340,2340,2340,0
20240108,161200,694301910,2340,2340,2340,2340,0
20240108,161100,694301910,2340,2340,2340,2340,0
20240108,161000,694301910,2340,2340,2340,2340,0
20240108,160900,694301910,2340,2340,2340,2340,0
20240108,160800,694301910,2340,2340,2340,2340,0
20240108,160700,694301910,2340,2340,2340,2340,0
20240108,160600,694301910,2340,2340,2340,2340,0
20240108,160500,694301910,2340,2340,2340,2340,0
20240108,160400,694301910,2340,2340,2340,2340,0
20240108,160300,694301910,2340,2340,2340,2340,0
20240108,160200,694301910,2340,2340,2340,2340,0
20240108,160100,694301910,2340,2340,2340,2340,0
20240108,160000,694301910,2340,2340,2340,2340,0
20240108,155900,694301910,2340,2340,2340,2340,0
20240108,155800,694301910,2340,2340,2340,2340,0
20240108,155700,694301910,2340,2340,2340,2340,0
20240108,155600,694301910,2340,2340,2340,2340,0
20240108,155500,694301910,2340,2340,2340,2340,0
20240108,155400,694301910,2340,2340,2340,2340,0
20240108,155300,694301910,2340,2340,2340,2340,0
20240108,155200,694301910,2340,2340,2340,2340,0
20240108,155100,694301910,2340,2340,2340,2340,0
20240108,155000,694301910,2340,2340,2340,2340,0
20240108,154900,694301910,2340,2340,2340,2340,0
20240108,154800,694301910,2340,2340,2340,2340,0
20240108,154700,694301910,2340,2340,2340,2340,28364
20240108,154600,694301910,2340,2340,2340,2340,0
20240108,154500,694301910,2340,2340,2340,2340,0
20240108,154400,694301910,2340,2340,2340,2340,0
20240108,154300,694301910,2340,2340,2340,2340,0
20240108,154200,694301910,2340,2340,2340,2340,0
20240108,154100,694301910,2340,2340,2340,2340,0
20240108,154000,694301910,2340,2340,2340,2340,0
20240108,153900,694301910,2340,2340,2340,2340,0
20240108,153800,694301910,2340,2340,2340,2340,0
20240108,153700,694301910,2340,2340,2340,2340,0
20240108,153600,694301910,2340,2340,2340,2340,0
20240108,153500,694301910,2340,2340,2340,2340,0
20240108,153400,694301910,2340,2340,2340,2340,0
20240108,153300,694301910,2340,2340,2340,2340,0
20240108,153200,694301910,2340,2340,2340,2340,0
20240108,153100,694301910,2340,2340,2340,2340,0
20240108,153000,694301910,2340,2340,2340,2340,28364
20240108,152900,627930150,2340,2340,2340,2340,0
20240108,152800,627930150,2340,2340,2340,2340,0
20240108,152700,627930150,2340,2340,2340,2340,0
20240108,152600,627930150,2340,2340,2340,2340,0
20240108,152500,627930150,2340,2340,2340,2340,0
20240108,152400,627930150,2340,2340,2340,2340,0
20240108,152300,627930150,2340,2340,2340,2340,0
20240108,152200,627930150,2340,2340,2340,2340,0
20240108,152100,627930150,2340,2340,2340,2340,0
20240108,152000,627930150,2340,2340,2340,2340,0
20240108,151900,627930150,2340,2305,2340,2305,24698
20240108,151800,570311910,2325,2310,2325,2305,18972
20240108,151700,526410750,2310,2310,2315,2310,629
20240108,151600,524957690,2310,2305,2310,2305,6072
20240108,151500,510941630,2300,2305,2305,2300,260
20240108,151400,510342545,2300,2300,2300,2300,0
20240108,151300,510342545,2300,2300,2300,2300,500
20240108,151200,509192545,2300,2300,2300,2300,274
20240108,151100,508562345,2300,2300,2300,2300,0
20240108,151000,508562345,2300,2300,2300,2300,41
20240108,150900,508468045,2305,2305,2305,2305,55
20240108,150800,508341270,2305,2305,2305,2305,2
20240108,150700,508336660,2305,2305,2305,2305,70
20240108,150600,508175310,2310,2305,2310,2305,24
20240108,150500,508119965,2300,2300,2300,2300,305
20240108,150400,507418465,2300,2300,2300,2295,2263
20240108,150300,502213700,2300,2300,2300,2300,0
20240108,150200,502213700,2300,2300,2300,2300,400
20240108,150100,501293700,2300,2305,2305,2295,466
20240108,150000,500222350,2310,2305,2310,2305,5
20240108,145900,500210820,2305,2300,2305,2300,10
20240108,145800,500187815,2300,2315,2315,2300,186
20240108,145700,499757975,2320,2300,2320,2300,9001
20240108,145600,478976805,2295,2290,2295,2290,1773
20240108,145500,474907950,2290,2290,2290,2290,0
20240108,145400,474907950,2290,2290,2290,2290,10
20240108,145300,474885050,2290,2285,2290,2285,1150
20240108,145200,472253960,2285,2285,2285,2285,2575
20240108,145100,466370085,2285,2285,2285,2285,317
20240108,145000,465645740,2285,2285,2285,2285,0
20240108,144900,465645740,2285,2285,2285,2285,0
20240108,144800,465645740,2285,2285,2285,2285,3
20240108,144700,465638885,2285,2285,2285,2285,0
20240108,144600,465638885,2285,2285,2285,2285,3
20240108,144500,465632030,2280,2280,2280,2280,0
20240108,144400,465632030,2280,2280,2280,2280,460
20240108,144300,464583230,2280,2280,2280,2280,836
20240108,144200,462677150,2280,2280,2280,2280,452
20240108,144100,461646590,2280,2280,2280,2280,0
20240108,144000,461646590,2280,2280,2280,2280,200
20240108,143900,461190590,2285,2285,2285,2285,1
20240108,143800,461188305,2285,2285,2285,2285,58
20240108,143700,461055775,2285,2285,2285,2285,0
20240108,143600,461055775,2285,2285,2285,2285,0
20240108,143500,461055775,2285,2285,2285,2285,1
20240108,143400,461053490,2285,2285,2285,2285,0
20240108,143300,461053490,2285,2285,2285,2285,0
20240108,143200,461053490,2285,2285,2285,2285,0
20240108,143100,461053490,2285,2285,2285,2285,0
20240108,143000,461053490,2285,2285,2285,2285,33
20240108,142900,460978085,2285,2285,2285,2285,0
20240108,142800,460978085,2285,2285,2285,2285,1
20240108,142700,460975800,2280,2280,2280,2280,0
20240108,142600,460975800,2280,2280,2280,2270,497
20240108,142500,459842870,2280,2280,2280,2280,0
20240108,142400,459842870,2280,2280,2280,2280,0
20240108,142300,459842870,2280,2280,2280,2280,31
20240108,142200,459772190,2280,2280,2280,2280,271
20240108,142100,459154310,2280,2280,2280,2280,0
20240108,142000,459154310,2280,2280,2280,2280,0
20240108,141900,459154310,2280,2280,2280,2280,0
20240108,141800,459154310,2280,2285,2285,2280,58
20240108,141700,459022040,2285,2285,2285,2285,0
20240108,141600,459022040,2285,2285,2285,2285,1
20240108,141500,459019755,2280,2280,2280,2280,1
20240108,141400,459017475,2270,2275,2275,2270,3999
20240108,141300,449932505,2275,2275,2275,2275,9
20240108,141200,449912030,2280,2275,2280,2275,1001
20240108,141100,447634750,2280,2280,2280,2280,20
20240108,141000,447589150,2285,2280,2285,2280,210
20240108,140900,447110200,2285,2285,2285,2285,0
20240108,140800,447110200,2285,2285,2285,2285,0
20240108,140700,447110200,2285,2285,2285,2285,0
20240108,140600,447110200,2285,2285,2285,2285,2
20240108,140500,447105630,2280,2280,2280,2280,131
20240108,140400,446806950,2285,2285,2285,2285,0
20240108,140300,446806950,2285,2285,2285,2285,0
20240108,140200,446806950,2285,2285,2285,2285,0
20240108,140100,446806950,2285,2285,2285,2285,0
20240108,140000,446806950,2285,2285,2285,2285,0
20240108,135900,446806950,2285,2285,2285,2285,1000
20240108,135800,444521950,2285,2285,2285,2285,1000
20240108,135700,442236950,2285,2285,2285,2285,0
20240108,135600,442236950,2285,2285,2285,2285,0
20240108,135500,442236950,2285,2285,2285,2285,0
20240108,135400,442236950,2285,2285,2285,2285,5
20240108,135300,442225525,2285,2285,2285,2285,0
20240108,135200,442225525,2285,2285,2285,2285,0
20240108,135100,442225525,2285,2285,2285,2285,0
20240108,135000,442225525,2285,2285,2285,2285,0
20240108,134900,442225525,2285,2285,2285,2285,3
20240108,134800,442218670,2285,2285,2285,2285,0
20240108,134700,442218670,2285,2285,2285,2285,1
20240108,134600,442216385,2285,2285,2285,2285,0
20240108,134500,442216385,2285,2285,2285,2285,0
20240108,134400,442216385,2285,2285,2285,2285,0
20240108,134300,442216385,2285,2285,2285,2285,110
20240108,134200,441965035,2285,2285,2285,2285,20
20240108,134100,441919335,2275,2275,2275,2275,0
20240108,134000,441919335,2275,2275,2275,2275,700
20240108,133900,440326835,2275,2275,2275,2275,1000
20240108,133800,438051835,2285,2285,2285,2285,27
20240108,133700,437990140,2290,2290,2290,2290,0
20240108,133600,437990140,2290,2290,2290,2290,0
20240108,133500,437990140,2290,2290,2290,2290,5
20240108,133400,437978690,2290,2290,2290,2290,346
20240108,133300,437186350,2290,2290,2290,2290,1
20240108,133200,437184060,2275,2275,2275,2275,0
20240108,133100,437184060,2275,2275,2275,2275,0
20240108,133000,437184060,2275,2275,2275,2275,0
20240108,132900,437184060,2275,2275,2275,2275,1000
20240108,132800,434909060,2275,2275,2275,2275,2
20240108,132700,434904510,2275,2275,2275,2275,1035
20240108,132600,432549885,2280,2280,2280,2280,807
20240108,132500,430709925,2290,2290,2290,2290,50
20240108,132400,430595425,2290,2290,2290,2290,1
20240108,132300,430593135,2280,2280,2280,2280,50
20240108,132200,430479135,2280,2280,2280,2280,1
20240108,132100,430476855,2275,2275,2275,2275,0
20240108,132000,430476855,2275,2275,2275,2275,0
20240108,131900,430476855,2275,2275,2275,2275,1000
20240108,131800,428201855,2280,2290,2290,2280,590
20240108,131700,426854535,2295,2295,2295,2295,20
20240108,131600,426808635,2295,2290,2295,2290,59
20240108,131500,426673520,2290,2280,2290,2280,8020
20240108,131400,408387720,2295,2295,2295,2295,0
20240108,131300,408387720,2295,2295,2295,2295,0
20240108,131200,408387720,2295,2295,2295,2295,0
20240108,131100,408387720,2295,2295,2295,2295,0
20240108,131000,408387720,2295,2295,2295,2295,0
20240108,130900,408387720,2295,2295,2295,2295,51
20240108,130800,408270675,2295,2295,2295,2295,0
20240108,130700,408270675,2295,2280,2295,2280,11
20240108,130600,408245445,2280,2280,2280,2280,20
20240108,130500,408199845,2280,2285,2295,2280,206
20240108,130400,407729340,2285,2285,2285,2285,5440
20240108,130300,395298940,2295,2295,2295,2295,0
20240108,130200,395298940,2295,2295,2295,2295,0
20240108,130100,395298940,2295,2295,2295,2295,0
20240108,130000,395298940,2295,2295,2295,2295,0
20240108,125900,395298940,2295,2295,2295,2295,12
20240108,125800,395271400,2290,2295,2295,2290,1740
20240108,125700,391285035,2300,2300,2300,2300,0
20240108,125600,391285035,2300,2300,2300,2300,0
20240108,125500,391285035,2300,2300,2300,2300,857
20240108,125400,389313935,2305,2305,2305,2305,500
20240108,125300,388161435,2305,2305,2305,2305,0
20240108,125200,388161435,2305,2305,2305,2305,0
20240108,125100,388161435,2305,2305,2305,2305,0
20240108,125000,388161435,2305,2305,2305,2305,50
20240108,124900,388046185,2305,2305,2305,2305,58
20240108,124800,387912495,2305,2305,2305,2305,0
20240108,124700,387912495,2305,2305,2305,2305,0
20240108,124600,387912495,2305,2305,2305,2305,0
20240108,124500,387912495,2305,2305,2305,2305,0
20240108,124400,387912495,2305,2305,2305,2305,2
20240108,124300,387907885,2305,2305,2305,2305,1
20240108,124200,387905580,2300,2300,2300,2300,291
20240108,124100,387236280,2300,2300,2300,2300,0
20240108,124000,387236280,2300,2300,2300,2300,140
20240108,123900,386914280,2300,2305,2305,2300,450
20240108,123800,385878530,2305,2305,2305,2305,200
20240108,123700,385417530,2300,2300,2300,2300,6
20240108,123600,385403730,2300,2300,2300,2300,0
20240108,123500,385403730,2300,2300,2300,2300,116
20240108,123400,385136930,2300,2300,2300,2300,878
20240108,123300,383117530,2300,2300,2300,2300,188
20240108,123200,382685130,2300,2300,2300,2300,0
20240108,123100,382685130,2300,2300,2300,2300,0
20240108,123000,382685130,2300,2300,2300,2300,0
20240108,122900,382685130,2300,2300,2300,2300,0
20240108,122800,382685130,2300,2300,2300,2300,1500
20240108,122700,379235130,2305,2305,2305,2305,300
20240108,122600,378543630,2300,2300,2300,2300,0
20240108,122500,378543630,2300,2300,2300,2300,0
20240108,122400,378543630,2300,2300,2300,2300,0
20240108,122300,378543630,2300,2300,2300,2300,0
20240108,122200,378543630,2300,2300,2300,2300,101
20240108,122100,378311330,2300,2300,2300,2300,0
20240108,122000,378311330,2300,2300,2300,2300,0
20240108,121900,378311330,2300,2300,2300,2300,0
20240108,121800,378311330,2300,2300,2300,2300,0
20240108,121700,378311330,2300,2300,2300,2300,0
20240108,121600,378311330,2300,2300,2300,2300,37
20240108,121500,378226230,2300,2300,2300,2300,7
20240108,121400,378210130,2300,2300,2300,2300,1
20240108,121300,378207830,2305,2305,2305,2305,100
20240108,121200,377977330,2305,2305,2305,2305,4
20240108,121100,377968110,2300,2300,2300,2300,0
20240108,121000,377968110,2300,2300,2300,2300,0
20240108,120900,377968110,2300,2295,2300,2295,13
20240108,120800,377938260,2300,2300,2300,2300,0
20240108,120700,377938260,2300,2300,2300,2300,0
20240108,120600,377938260,2300,2300,2300,2300,0
20240108,120500,377938260,2300,2300,2300,2300,0
20240108,120400,377938260,2300,2300,2300,2300,0
20240108,120300,377938260,2300,2300,2300,2300,2
20240108,120200,377933660,2300,2300,2300,2300,693
20240108,120100,376339760,2295,2295,2295,2295,286
20240108,120000,375683390,2295,2295,2295,2295,0
20240108,115900,375683390,2295,2295,2295,2295,1
20240108,115800,375681095,2310,2310,2310,2310,1698
20240108,115700,371758715,2310,2310,2310,2310,432
20240108,115600,370760795,2310,2310,2310,2310,0
20240108,115500,370760795,2310,2310,2310,2310,0
20240108,115400,370760795,2310,2310,2310,2310,0
20240108,115300,370760795,2310,2310,2310,2310,238
20240108,115200,370211015,2310,2310,2310,2310,3
20240108,115100,370204085,2310,2315,2315,2310,2332
20240108,115000,364816665,2315,2310,2315,2310,3
20240108,114900,364809730,2310,2310,2310,2310,0
20240108,114800,364809730,2310,2310,2310,2310,0
20240108,114700,364809730,2310,2310,2310,2310,0
20240108,114600,364809730,2310,2310,2310,2310,0
20240108,114500,364809730,2310,2305,2310,2305,1929
20240108,114400,360354640,2305,2300,2305,2295,926
20240108,114300,358226390,2305,2305,2305,2305,54
20240108,114200,358101920,2305,2305,2305,2305,5
20240108,114100,358090395,2305,2305,2305,2305,10
20240108,114000,358067345,2305,2305,2305,2305,64
20240108,113900,357919825,2305,2305,2305,2305,6
20240108,113800,357905995,2310,2310,2310,2310,0
20240108,113700,357905995,2310,2310,2310,2310,200
20240108,113600,357443995,2310,2310,2310,2310,350
20240108,113500,356635495,2310,2310,2310,2310,0
20240108,113400,356635495,2310,2300,2310,2300,3
20240108,113300,356628585,2300,2305,2305,2300,1000
20240108,113200,354325595,2305,2310,2310,2305,36
20240108,113100,354242515,2305,2305,2305,2305,0
20240108,113000,354242515,2305,2305,2305,2305,364
20240108,112900,353403495,2305,2305,2305,2305,0
20240108,112800,353403495,2305,2305,2305,2305,158
20240108,112700,353039305,2305,2305,2305,2305,50
20240108,112600,352924055,2305,2305,2305,2305,9
20240108,112500,352903310,2300,2300,2300,2300,0
20240108,112400,352903310,2300,2300,2300,2300,5
20240108,112300,352891810,2300,2300,2300,2300,0
20240108,112200,352891810,2300,2300,2300,2300,0
20240108,112100,352891810,2300,2300,2300,2300,0
20240108,112000,352891810,2300,2300,2300,2300,0
20240108,111900,352891810,2300,2300,2300,2300,0
20240108,111800,352891810,2300,2310,2310,2300,103
20240108,111700,352654880,2305,2305,2305,2305,447
20240108,111600,351624545,2300,2300,2300,2300,0
20240108,111500,351624545,2300,2300,2300,2300,0
20240108,111400,351624545,2300,2300,2300,2300,60
20240108,111300,351486545,2305,2305,2305,2305,0
20240108,111200,351486545,2305,2300,2305,2300,732
20240108,111100,349802940,2295,2295,2295,2295,5
20240108,111000,349791465,2300,2300,2300,2300,0
20240108,110900,349791465,2300,2300,2300,2300,0
20240108,110800,349791465,2300,2300,2300,2300,0
20240108,110700,349791465,2300,2300,2300,2300,0
20240108,110600,349791465,2300,2300,2300,2300,0
20240108,110500,349791465,2300,2300,2300,2300,15
20240108,110400,349756965,2300,2300,2300,2300,1
20240108,110300,349754665,2295,2295,2295,2295,5
20240108,110200,349743190,2295,2295,2295,2295,46
20240108,110100,349637620,2295,2295,2295,2295,300
20240108,110000,348949120,2295,2300,2300,2295,310
20240108,105900,348236170,2300,2300,2300,2300,0
20240108,105800,348236170,2300,2300,2300,2300,0
20240108,105700,348236170,2300,2300,2300,2300,0
20240108,105600,348236170,2300,2300,2300,2300,0
20240108,105500,348236170,2300,2300,2305,2300,93
20240108,105400,348022265,2300,2300,2300,2300,0
20240108,105300,348022265,2300,2300,2300,2300,20
20240108,105200,347976265,2300,2300,2300,2300,0
20240108,105100,347976265,2300,2300,2300,2300,3
20240108,105000,347969365,2295,2295,2295,2295,0
20240108,104900,347969365,2295,2295,2295,2295,624
20240108,104800,346537285,2300,2300,2300,2300,1235
20240108,104700,343696785,2295,2295,2295,2295,0
20240108,104600,343696785,2295,2295,2295,2290,1233
20240108,104500,340869960,2295,2295,2295,2295,0
20240108,104400,340869960,2295,2300,2300,2295,4
20240108,104300,340860765,2295,2295,2295,2295,1664
20240108,104200,337041885,2295,2295,2295,2295,0
20240108,104100,337041885,2295,2295,2295,2295,1
20240108,104000,337039590,2300,2295,2300,2295,110
20240108,103900,336787090,2295,2295,2295,2295,200
20240108,103800,336328090,2295,2295,2295,2295,0
20240108,103700,336328090,2295,2295,2295,2295,0
20240108,103600,336328090,2295,2295,2295,2295,1
20240108,103500,336325795,2295,2295,2295,2290,303
20240108,103400,335631910,2295,2295,2295,2290,97
20240108,103300,335409335,2295,2295,2295,2295,22
20240108,103200,335358845,2300,2295,2300,2295,2
20240108,103100,335354250,2300,2295,2300,2295,52
20240108,103000,335234900,2295,2295,2295,2295,50
20240108,102900,335120150,2300,2300,2300,2300,0
20240108,102800,335120150,2300,2300,2300,2300,0
20240108,102700,335120150,2300,2300,2300,2300,0
20240108,102600,335120150,2300,2295,2300,2295,99
20240108,102500,334892940,2295,2295,2295,2295,150
20240108,102400,334548690,2295,2295,2295,2295,10
20240108,102300,334525740,2295,2295,2295,2295,63
20240108,102200,334381155,2295,2295,2295,2295,0
20240108,102100,334381155,2295,2295,2295,2295,0
20240108,102000,334381155,2295,2305,2305,2295,201
20240108,101900,333918850,2290,2290,2290,2290,196
20240108,101800,333470010,2290,2290,2290,2290,100
20240108,101700,333241010,2290,2290,2290,2290,100
20240108,101600,333012010,2290,2290,2290,2290,0
20240108,101500,333012010,2290,2290,2290,2290,0
20240108,101400,333012010,2290,2290,2290,2290,0
20240108,101300,333012010,2290,2305,2305,2290,1002
20240108,101200,330717400,2295,2295,2295,2295,625
20240108,101100,329283025,2315,2305,2315,2295,6117
20240108,101000,315142910,2305,2305,2305,2305,64
20240108,100900,314995390,2305,2305,2305,2305,9
20240108,100800,314974645,2305,2295,2305,2295,2001
20240108,100700,310382340,2295,2305,2305,2295,6060
20240108,100600,296466965,2305,2305,2305,2305,0
20240108,100500,296466965,2305,2305,2305,2300,425
20240108,100400,295487350,2305,2310,2310,2305,105
20240108,100300,295245300,2310,2310,2310,2310,93
20240108,100200,295030470,2310,2305,2310,2305,428
20240108,100100,294043300,2310,2310,2310,2310,91
20240108,100000,293833090,2310,2305,2310,2305,1113
20240108,095900,291267595,2305,2305,2305,2305,25
20240108,095800,291209970,2310,2310,2315,2310,63
20240108,095700,291064325,2315,2310,2315,2310,1060
20240108,095600,288615425,2315,2305,2315,2305,4159
20240108,095500,279012870,2305,2305,2305,2300,4722
20240108,095400,268151720,2305,2305,2305,2305,131
20240108,095300,267849765,2300,2300,2300,2300,105
20240108,095200,267608265,2300,2295,2300,2295,1693
20240108,095100,263716840,2295,2300,2300,2295,968
20240108,095000,261495250,2300,2300,2300,2300,100
20240108,094900,261265250,2295,2295,2295,2295,161
20240108,094800,260895755,2295,2295,2295,2295,720
20240108,094700,259243355,2300,2300,2300,2300,1
20240108,094600,259241055,2295,2295,2295,2295,1250
20240108,094500,256372305,2305,2305,2305,2305,233
20240108,094400,255835240,2305,2315,2315,2305,662
20240108,094300,254305640,2310,2310,2310,2305,3205
20240108,094200,246902405,2310,2305,2310,2290,5780
20240108,094100,233606635,2305,2300,2305,2300,5519
20240108,094000,220912930,2290,2280,2300,2280,7208
20240108,093900,204389040,2270,2280,2285,2270,1160
20240108,093800,201738680,2285,2285,2285,2280,8238
20240108,093700,182926760,2265,2265,2285,2265,31209
20240108,093600,111897115,2265,2265,2265,2265,29
20240108,093500,111831430,2265,2265,2265,2265,389
20240108,093400,110950345,2265,2265,2265,2265,107
20240108,093300,110707990,2265,2265,2270,2265,565
20240108,093200,109428260,2265,2265,2265,2265,204
20240108,093100,108966200,2270,2255,2270,2255,2484
20240108,093000,103343070,2260,2260,2260,2260,344
20240108,092900,102565630,2260,2250,2260,2250,2281
20240108,092800,97432020,2255,2255,2255,2255,0
20240108,092700,97432020,2255,2255,2255,2255,2
20240108,092600,97427510,2255,2260,2260,2255,212
20240108,092500,96949380,2260,2255,2260,2255,56
20240108,092400,96823055,2260,2260,2260,2260,0
20240108,092300,96823055,2260,2250,2260,2245,651
20240108,092200,95358695,2250,2250,2250,2250,18
20240108,092100,95318195,2260,2250,2260,2250,403
20240108,092000,94407435,2250,2250,2250,2250,450
20240108,091900,93394935,2260,2260,2260,2260,1
20240108,091800,93392675,2250,2255,2255,2250,300
20240108,091700,92716450,2255,2255,2255,2255,1000
20240108,091600,90461450,2260,2260,2260,2260,1
20240108,091500,90459190,2265,2265,2265,2265,0
20240108,091400,90459190,2265,2265,2265,2265,20
20240108,091300,90413890,2260,2265,2265,2245,1502
20240108,091200,87034985,2265,2255,2265,2255,703
20240108,091100,85449710,2255,2270,2270,2255,145
20240108,091000,85122255,2270,2270,2270,2250,651
20240108,090900,83644705,2270,2265,2270,2265,30
20240108,090800,83576715,2265,2250,2265,2250,10850
20240108,090700,59105135,2250,2250,2250,2250,2571
20240108,090600,53320385,2245,2250,2250,2245,2827
20240108,090500,46964780,2250,2240,2250,2230,8590
20240108,090400,27710210,2235,2240,2240,2235,155
20240108,090300,27363780,2235,2225,2235,2225,6740
20240108,090200,12331255,2230,2230,2230,2230,1
20240108,090100,12329025,2215,2215,2215,2215,0
20240108,090000,12329025,2215,2215,2220,2215,5519