stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204700,840862900,2480,2480,2480,2480,9639
20240112,204600,840862900,2480,2480,2480,2480,0
20240112,204500,840862900,2480,2480,2480,2480,0
20240112,204400,840862900,2480,2480,2480,2480,0
20240112,204300,840862900,2480,2480,2480,2480,0
20240112,204200,840862900,2480,2480,2480,2480,0
20240112,204100,840862900,2480,2480,2480,2480,0
20240112,204000,840862900,2480,2480,2480,2480,0
20240112,203900,840862900,2480,2480,2480,2480,0
20240112,203800,840862900,2480,2480,2480,2480,0
20240112,203700,840862900,2480,2480,2480,2480,0
20240112,203600,840862900,2480,2480,2480,2480,0
20240112,203500,840862900,2480,2480,2480,2480,0
20240112,203400,840862900,2480,2480,2480,2480,0
20240112,203300,840862900,2480,2480,2480,2480,0
20240112,203200,840862900,2480,2480,2480,2480,0
20240112,203100,840862900,2480,2480,2480,2480,0
20240112,203000,840862900,2480,2480,2480,2480,0
20240112,202900,840862900,2480,2480,2480,2480,0
20240112,202800,840862900,2480,2480,2480,2480,0
20240112,202700,840862900,2480,2480,2480,2480,0
20240112,202600,840862900,2480,2480,2480,2480,0
20240112,202500,840862900,2480,2480,2480,2480,0
20240112,202400,840862900,2480,2480,2480,2480,0
20240112,202300,840862900,2480,2480,2480,2480,0
20240112,202200,840862900,2480,2480,2480,2480,0
20240112,202100,840862900,2480,2480,2480,2480,0
20240112,202000,840862900,2480,2480,2480,2480,0
20240112,201900,840862900,2480,2480,2480,2480,0
20240112,201800,840862900,2480,2480,2480,2480,0
20240112,201700,840862900,2480,2480,2480,2480,9639
20240112,201600,840862900,2480,2480,2480,2480,0
20240112,201500,840862900,2480,2480,2480,2480,0
20240112,201400,840862900,2480,2480,2480,2480,0
20240112,201300,840862900,2480,2480,2480,2480,0
20240112,201200,840862900,2480,2480,2480,2480,0
20240112,201100,840862900,2480,2480,2480,2480,0
20240112,201000,840862900,2480,2480,2480,2480,0
20240112,200900,840862900,2480,2480,2480,2480,0
20240112,200800,840862900,2480,2480,2480,2480,0
20240112,200700,840862900,2480,2480,2480,2480,0
20240112,200600,840862900,2480,2480,2480,2480,0
20240112,200500,840862900,2480,2480,2480,2480,0
20240112,200400,840862900,2480,2480,2480,2480,0
20240112,200300,840862900,2480,2480,2480,2480,0
20240112,200200,840862900,2480,2480,2480,2480,0
20240112,200100,840862900,2480,2480,2480,2480,0
20240112,200000,840862900,2480,2480,2480,2480,0
20240112,195900,840862900,2480,2480,2480,2480,0
20240112,195800,840862900,2480,2480,2480,2480,0
20240112,195700,840862900,2480,2480,2480,2480,0
20240112,195600,840862900,2480,2480,2480,2480,0
20240112,195500,840862900,2480,2480,2480,2480,0
20240112,195400,840862900,2480,2480,2480,2480,0
20240112,195300,840862900,2480,2480,2480,2480,0
20240112,195200,840862900,2480,2480,2480,2480,0
20240112,195100,840862900,2480,2480,2480,2480,0
20240112,195000,840862900,2480,2480,2480,2480,0
20240112,194900,840862900,2480,2480,2480,2480,0
20240112,194800,840862900,2480,2480,2480,2480,0
20240112,194700,840862900,2480,2480,2480,2480,9639
20240112,194600,840862900,2480,2480,2480,2480,0
20240112,194500,840862900,2480,2480,2480,2480,0
20240112,194400,840862900,2480,2480,2480,2480,0
20240112,194300,840862900,2480,2480,2480,2480,0
20240112,194200,840862900,2480,2480,2480,2480,0
20240112,194100,840862900,2480,2480,2480,2480,0
20240112,194000,840862900,2480,2480,2480,2480,0
20240112,193900,840862900,2480,2480,2480,2480,0
20240112,193800,840862900,2480,2480,2480,2480,0
20240112,193700,840862900,2480,2480,2480,2480,0
20240112,193600,840862900,2480,2480,2480,2480,0
20240112,193500,840862900,2480,2480,2480,2480,0
20240112,193400,840862900,2480,2480,2480,2480,0
20240112,193300,840862900,2480,2480,2480,2480,0
20240112,193200,840862900,2480,2480,2480,2480,0
20240112,193100,840862900,2480,2480,2480,2480,0
20240112,193000,840862900,2480,2480,2480,2480,0
20240112,192900,840862900,2480,2480,2480,2480,0
20240112,192800,840862900,2480,2480,2480,2480,0
20240112,192700,840862900,2480,2480,2480,2480,0
20240112,192600,840862900,2480,2480,2480,2480,0
20240112,192500,840862900,2480,2480,2480,2480,0
20240112,192400,840862900,2480,2480,2480,2480,0
20240112,192300,840862900,2480,2480,2480,2480,0
20240112,192200,840862900,2480,2480,2480,2480,0
20240112,192100,840862900,2480,2480,2480,2480,0
20240112,192000,840862900,2480,2480,2480,2480,0
20240112,191900,840862900,2480,2480,2480,2480,0
20240112,191800,840862900,2480,2480,2480,2480,0
20240112,191700,840862900,2480,2480,2480,2480,9639
20240112,191600,840862900,2480,2480,2480,2480,0
20240112,191500,840862900,2480,2480,2480,2480,0
20240112,191400,840862900,2480,2480,2480,2480,0
20240112,191300,840862900,2480,2480,2480,2480,0
20240112,191200,840862900,2480,2480,2480,2480,0
20240112,191100,840862900,2480,2480,2480,2480,0
20240112,191000,840862900,2480,2480,2480,2480,0
20240112,190900,840862900,2480,2480,2480,2480,0
20240112,190800,840862900,2480,2480,2480,2480,0
20240112,190700,840862900,2480,2480,2480,2480,0
20240112,190600,840862900,2480,2480,2480,2480,0
20240112,190500,840862900,2480,2480,2480,2480,0
20240112,190400,840862900,2480,2480,2480,2480,0
20240112,190300,840862900,2480,2480,2480,2480,0
20240112,190200,840862900,2480,2480,2480,2480,0
20240112,190100,840862900,2480,2480,2480,2480,0
20240112,190000,840862900,2480,2480,2480,2480,0
20240112,185900,840862900,2480,2480,2480,2480,0
20240112,185800,840862900,2480,2480,2480,2480,0
20240112,185700,840862900,2480,2480,2480,2480,0
20240112,185600,840862900,2480,2480,2480,2480,0
20240112,185500,840862900,2480,2480,2480,2480,0
20240112,185400,840862900,2480,2480,2480,2480,0
20240112,185300,840862900,2480,2480,2480,2480,0
20240112,185200,840862900,2480,2480,2480,2480,0
20240112,185100,840862900,2480,2480,2480,2480,0
20240112,185000,840862900,2480,2480,2480,2480,0
20240112,184900,840862900,2480,2480,2480,2480,0
20240112,184800,840862900,2480,2480,2480,2480,0
20240112,184700,840862900,2480,2480,2480,2480,9639
20240112,184600,840862900,2480,2480,2480,2480,0
20240112,184500,840862900,2480,2480,2480,2480,0
20240112,184400,840862900,2480,2480,2480,2480,0
20240112,184300,840862900,2480,2480,2480,2480,0
20240112,184200,840862900,2480,2480,2480,2480,0
20240112,184100,840862900,2480,2480,2480,2480,0
20240112,184000,840862900,2480,2480,2480,2480,0
20240112,183900,840862900,2480,2480,2480,2480,0
20240112,183800,840862900,2480,2480,2480,2480,0
20240112,183700,840862900,2480,2480,2480,2480,0
20240112,183600,840862900,2480,2480,2480,2480,0
20240112,183500,840862900,2480,2480,2480,2480,0
20240112,183400,840862900,2480,2480,2480,2480,0
20240112,183300,840862900,2480,2480,2480,2480,0
20240112,183200,840862900,2480,2480,2480,2480,0
20240112,183100,840862900,2480,2480,2480,2480,0
20240112,183000,840862900,2480,2480,2480,2480,0
20240112,182900,840862900,2480,2480,2480,2480,0
20240112,182800,840862900,2480,2480,2480,2480,0
20240112,182700,840862900,2480,2480,2480,2480,0
20240112,182600,840862900,2480,2480,2480,2480,0
20240112,182500,840862900,2480,2480,2480,2480,0
20240112,182400,840862900,2480,2480,2480,2480,0
20240112,182300,840862900,2480,2480,2480,2480,0
20240112,182200,840862900,2480,2480,2480,2480,0
20240112,182100,840862900,2480,2480,2480,2480,0
20240112,182000,840862900,2480,2480,2480,2480,0
20240112,181900,840862900,2480,2480,2480,2480,0
20240112,181800,840862900,2480,2480,2480,2480,0
20240112,181700,840862900,2480,2480,2480,2480,9639
20240112,181600,840862900,2480,2480,2480,2480,0
20240112,181500,840862900,2480,2480,2480,2480,0
20240112,181400,840862900,2480,2480,2480,2480,0
20240112,181300,840862900,2480,2480,2480,2480,0
20240112,181200,840862900,2480,2480,2480,2480,0
20240112,181100,840862900,2480,2480,2480,2480,0
20240112,181000,840862900,2480,2480,2480,2480,0
20240112,180900,840862900,2480,2480,2480,2480,0
20240112,180800,840862900,2480,2480,2480,2480,0
20240112,180700,840862900,2480,2480,2480,2480,0
20240112,180600,840862900,2480,2480,2480,2480,0
20240112,180500,840862900,2480,2480,2480,2480,0
20240112,180400,840862900,2480,2480,2480,2480,0
20240112,180300,840862900,2480,2480,2480,2480,0
20240112,180200,840862900,2480,2480,2480,2480,0
20240112,180100,840862900,2480,2480,2480,2480,0
20240112,180000,840862900,2480,2480,2480,2480,0
20240112,175900,840862900,2480,2480,2480,2480,0
20240112,175800,840862900,2480,2480,2480,2480,0
20240112,175700,840862900,2480,2480,2480,2480,0
20240112,175600,840862900,2480,2480,2480,2480,0
20240112,175500,840862900,2480,2480,2480,2480,0
20240112,175400,840862900,2480,2480,2480,2480,0
20240112,175300,840862900,2480,2480,2480,2480,0
20240112,175200,840862900,2480,2480,2480,2480,0
20240112,175100,840862900,2480,2480,2480,2480,0
20240112,175000,840862900,2480,2480,2480,2480,0
20240112,174900,840862900,2480,2480,2480,2480,0
20240112,174800,840862900,2480,2480,2480,2480,0
20240112,174700,840862900,2480,2480,2480,2480,9639
20240112,174600,840862900,2480,2480,2480,2480,0
20240112,174500,840862900,2480,2480,2480,2480,0
20240112,174400,840862900,2480,2480,2480,2480,0
20240112,174300,840862900,2480,2480,2480,2480,0
20240112,174200,840862900,2480,2480,2480,2480,0
20240112,174100,840862900,2480,2480,2480,2480,0
20240112,174000,840862900,2480,2480,2480,2480,0
20240112,173900,840862900,2480,2480,2480,2480,0
20240112,173800,840862900,2480,2480,2480,2480,0
20240112,173700,840862900,2480,2480,2480,2480,0
20240112,173600,840862900,2480,2480,2480,2480,0
20240112,173500,840862900,2480,2480,2480,2480,0
20240112,173400,840862900,2480,2480,2480,2480,0
20240112,173300,840862900,2480,2480,2480,2480,0
20240112,173200,840862900,2480,2480,2480,2480,0
20240112,173100,840862900,2480,2480,2480,2480,0
20240112,173000,840862900,2480,2480,2480,2480,0
20240112,172900,840862900,2480,2480,2480,2480,0
20240112,172800,840862900,2480,2480,2480,2480,0
20240112,172700,840862900,2480,2480,2480,2480,0
20240112,172600,840862900,2480,2480,2480,2480,0
20240112,172500,840862900,2480,2480,2480,2480,0
20240112,172400,840862900,2480,2480,2480,2480,0
20240112,172300,840862900,2480,2480,2480,2480,0
20240112,172200,840862900,2480,2480,2480,2480,0
20240112,172100,840862900,2480,2480,2480,2480,0
20240112,172000,840862900,2480,2480,2480,2480,0
20240112,171900,840862900,2480,2480,2480,2480,0
20240112,171800,840862900,2480,2480,2480,2480,0
20240112,171700,840862900,2480,2480,2480,2480,9639
20240112,171600,840862900,2480,2480,2480,2480,0
20240112,171500,840862900,2480,2480,2480,2480,0
20240112,171400,840862900,2480,2480,2480,2480,0
20240112,171300,840862900,2480,2480,2480,2480,0
20240112,171200,840862900,2480,2480,2480,2480,0
20240112,171100,840862900,2480,2480,2480,2480,0
20240112,171000,840862900,2480,2480,2480,2480,0
20240112,170900,840862900,2480,2480,2480,2480,0
20240112,170800,840862900,2480,2480,2480,2480,0
20240112,170700,840862900,2480,2480,2480,2480,0
20240112,170600,840862900,2480,2480,2480,2480,0
20240112,170500,840862900,2480,2480,2480,2480,0
20240112,170400,840862900,2480,2480,2480,2480,0
20240112,170300,840862900,2480,2480,2480,2480,0
20240112,170200,840862900,2480,2480,2480,2480,0
20240112,170100,840862900,2480,2480,2480,2480,0
20240112,170000,840862900,2480,2480,2480,2480,0
20240112,165900,840862900,2480,2480,2480,2480,0
20240112,165800,840862900,2480,2480,2480,2480,0
20240112,165700,840862900,2480,2480,2480,2480,0
20240112,165600,840862900,2480,2480,2480,2480,0
20240112,165500,840862900,2480,2480,2480,2480,0
20240112,165400,840862900,2480,2480,2480,2480,0
20240112,165300,840862900,2480,2480,2480,2480,0
20240112,165200,840862900,2480,2480,2480,2480,0
20240112,165100,840862900,2480,2480,2480,2480,0
20240112,165000,840862900,2480,2480,2480,2480,0
20240112,164900,840862900,2480,2480,2480,2480,0
20240112,164800,840862900,2480,2480,2480,2480,0
20240112,164700,840862900,2480,2480,2480,2480,9639
20240112,164600,840862900,2480,2480,2480,2480,0
20240112,164500,840862900,2480,2480,2480,2480,0
20240112,164400,840862900,2480,2480,2480,2480,0
20240112,164300,840862900,2480,2480,2480,2480,0
20240112,164200,840862900,2480,2480,2480,2480,0
20240112,164100,840862900,2480,2480,2480,2480,0
20240112,164000,840862900,2480,2480,2480,2480,0
20240112,163900,840862900,2480,2480,2480,2480,0
20240112,163800,840862900,2480,2480,2480,2480,0
20240112,163700,840862900,2480,2480,2480,2480,0
20240112,163600,840862900,2480,2480,2480,2480,0
20240112,163500,840862900,2480,2480,2480,2480,0
20240112,163400,840862900,2480,2480,2480,2480,0
20240112,163300,840862900,2480,2480,2480,2480,0
20240112,163200,840862900,2480,2480,2480,2480,0
20240112,163100,840862900,2480,2480,2480,2480,0
20240112,163000,840862900,2480,2480,2480,2480,0
20240112,162900,840862900,2480,2480,2480,2480,0
20240112,162800,840862900,2480,2480,2480,2480,0
20240112,162700,840862900,2480,2480,2480,2480,0
20240112,162600,840862900,2480,2480,2480,2480,0
20240112,162500,840862900,2480,2480,2480,2480,0
20240112,162400,840862900,2480,2480,2480,2480,0
20240112,162300,840862900,2480,2480,2480,2480,0
20240112,162200,840862900,2480,2480,2480,2480,0
20240112,162100,840862900,2480,2480,2480,2480,0
20240112,162000,840862900,2480,2480,2480,2480,0
20240112,161900,840862900,2480,2480,2480,2480,0
20240112,161800,840862900,2480,2480,2480,2480,0
20240112,161700,840862900,2480,2480,2480,2480,9639
20240112,161600,840862900,2480,2480,2480,2480,0
20240112,161500,840862900,2480,2480,2480,2480,0
20240112,161400,840862900,2480,2480,2480,2480,0
20240112,161300,840862900,2480,2480,2480,2480,0
20240112,161200,840862900,2480,2480,2480,2480,0
20240112,161100,840862900,2480,2480,2480,2480,0
20240112,161000,840862900,2480,2480,2480,2480,0
20240112,160900,840862900,2480,2480,2480,2480,0
20240112,160800,840862900,2480,2480,2480,2480,0
20240112,160700,840862900,2480,2480,2480,2480,0
20240112,160600,840862900,2480,2480,2480,2480,0
20240112,160500,840862900,2480,2480,2480,2480,0
20240112,160400,840862900,2480,2480,2480,2480,0
20240112,160300,840862900,2480,2480,2480,2480,0
20240112,160200,840862900,2480,2480,2480,2480,0
20240112,160100,840862900,2480,2480,2480,2480,0
20240112,160000,840862900,2480,2480,2480,2480,0
20240112,155900,840862900,2480,2480,2480,2480,0
20240112,155800,840862900,2480,2480,2480,2480,0
20240112,155700,840862900,2480,2480,2480,2480,0
20240112,155600,840862900,2480,2480,2480,2480,0
20240112,155500,840862900,2480,2480,2480,2480,0
20240112,155400,840862900,2480,2480,2480,2480,0
20240112,155300,840862900,2480,2480,2480,2480,0
20240112,155200,840862900,2480,2480,2480,2480,0
20240112,155100,840862900,2480,2480,2480,2480,0
20240112,155000,840862900,2480,2480,2480,2480,0
20240112,154900,840862900,2480,2480,2480,2480,0
20240112,154800,840862900,2480,2480,2480,2480,0
20240112,154700,840862900,2480,2480,2480,2480,9639
20240112,154600,840862900,2480,2480,2480,2480,0
20240112,154500,840862900,2480,2480,2480,2480,0
20240112,154400,840862900,2480,2480,2480,2480,0
20240112,154300,840862900,2480,2480,2480,2480,0
20240112,154200,840862900,2480,2480,2480,2480,0
20240112,154100,840862900,2480,2480,2480,2480,0
20240112,154000,840862900,2480,2480,2480,2480,0
20240112,153900,840862900,2480,2480,2480,2480,0
20240112,153800,840862900,2480,2480,2480,2480,0
20240112,153700,840862900,2480,2480,2480,2480,0
20240112,153600,840862900,2480,2480,2480,2480,0
20240112,153500,840862900,2480,2480,2480,2480,0
20240112,153400,840862900,2480,2480,2480,2480,0
20240112,153300,840862900,2480,2480,2480,2480,0
20240112,153200,840862900,2480,2480,2480,2480,0
20240112,153100,840862900,2480,2480,2480,2480,0
20240112,153000,840862900,2480,2480,2480,2480,9639
20240112,152900,816958180,2500,2500,2500,2500,0
20240112,152800,816958180,2500,2500,2500,2500,0
20240112,152700,816958180,2500,2500,2500,2500,0
20240112,152600,816958180,2500,2500,2500,2500,0
20240112,152500,816958180,2500,2500,2500,2500,0
20240112,152400,816958180,2500,2500,2500,2500,0
20240112,152300,816958180,2500,2500,2500,2500,0
20240112,152200,816958180,2500,2500,2500,2500,0
20240112,152100,816958180,2500,2500,2500,2500,0
20240112,152000,816958180,2500,2500,2500,2500,0
20240112,151900,816958180,2500,2500,2500,2500,14
20240112,151800,816923180,2485,2485,2485,2485,46
20240112,151700,816808870,2500,2500,2500,2500,0
20240112,151600,816808870,2500,2500,2500,2500,0
20240112,151500,816808870,2500,2500,2500,2500,3
20240112,151400,816801370,2490,2490,2490,2490,1
20240112,151300,816798880,2500,2495,2500,2490,1677
20240112,151200,812615490,2495,2495,2495,2495,527
20240112,151100,811300625,2495,2495,2495,2495,0
20240112,151000,811300625,2495,2490,2495,2490,851
20240112,150900,809181535,2490,2490,2490,2490,10
20240112,150800,809156635,2495,2500,2500,2490,535
20240112,150700,807824105,2495,2500,2500,2495,1191
20240112,150600,804852555,2495,2500,2500,2495,2900
20240112,150500,797617050,2495,2500,2500,2495,866
20240112,150400,795456000,2500,2500,2505,2500,36
20240112,150300,795365995,2500,2500,2500,2500,2
20240112,150200,795360995,2500,2500,2500,2500,2
20240112,150100,795355995,2500,2500,2500,2500,9
20240112,150000,795333495,2495,2495,2495,2495,0
20240112,145900,795333495,2495,2495,2495,2495,889
20240112,145800,793115440,2500,2500,2500,2500,10
20240112,145700,793090440,2500,2500,2500,2500,1
20240112,145600,793087940,2490,2500,2500,2490,100
20240112,145500,792838930,2490,2490,2490,2490,0
20240112,145400,792838930,2490,2500,2500,2490,1000
20240112,145300,790348895,2500,2500,2500,2500,500
20240112,145200,789098895,2505,2505,2505,2505,20
20240112,145100,789048795,2505,2505,2505,2505,36
20240112,145000,788958615,2505,2500,2505,2500,4119
20240112,144900,778660520,2505,2490,2505,2490,1117
20240112,144800,775879175,2500,2505,2505,2480,9205
20240112,144700,752981495,2505,2505,2505,2505,0
20240112,144600,752981495,2505,2500,2505,2500,838
20240112,144500,750882315,2500,2500,2500,2500,599
20240112,144400,749384815,2505,2505,2505,2505,0
20240112,144300,749384815,2505,2510,2510,2500,6
20240112,144200,749369790,2500,2500,2500,2500,45
20240112,144100,749257290,2500,2505,2505,2500,810
20240112,144000,747232280,2500,2500,2500,2500,0
20240112,143900,747232280,2500,2510,2510,2495,4022
20240112,143800,737158435,2515,2520,2520,2515,1554
20240112,143700,733247620,2520,2520,2520,2520,1945
20240112,143600,728346220,2520,2520,2520,2520,974
20240112,143500,725891740,2520,2520,2520,2520,250
20240112,143400,725261740,2520,2520,2520,2520,50
20240112,143300,725135740,2520,2520,2520,2520,1185
20240112,143200,722149540,2520,2515,2520,2515,3
20240112,143100,722141990,2510,2510,2510,2510,0
20240112,143000,722141990,2510,2515,2515,2510,68
20240112,142900,721970975,2515,2515,2515,2515,35
20240112,142800,721882950,2515,2515,2515,2515,20
20240112,142700,721832650,2515,2515,2515,2515,266
20240112,142600,721163660,2510,2515,2515,2510,310
20240112,142500,720385510,2510,2510,2510,2510,786
20240112,142400,718412650,2510,2510,2510,2505,133
20240112,142300,718079265,2510,2510,2510,2510,89
20240112,142200,717855875,2510,2510,2510,2510,2100
20240112,142100,712584875,2510,2510,2510,2510,200
20240112,142000,712082875,2510,2510,2510,2510,179
20240112,141900,711633585,2510,2510,2510,2510,300
20240112,141800,710880585,2510,2510,2510,2510,201
20240112,141700,710376075,2510,2510,2510,2510,47
20240112,141600,710258105,2510,2510,2510,2510,2
20240112,141500,710253085,2515,2515,2515,2515,0
20240112,141400,710253085,2515,2510,2515,2510,134
20240112,141300,709916245,2510,2510,2515,2510,155
20240112,141200,709527185,2515,2515,2515,2510,158
20240112,141100,709130085,2520,2510,2520,2510,6
20240112,141000,709114995,2520,2520,2520,2520,0
20240112,140900,709114995,2520,2510,2520,2510,2981
20240112,140800,701610135,2510,2510,2510,2510,0
20240112,140700,701610135,2510,2510,2510,2510,3
20240112,140600,701602605,2505,2505,2505,2505,10
20240112,140500,701577555,2510,2510,2510,2510,0
20240112,140400,701577555,2510,2500,2510,2500,12
20240112,140300,701547535,2510,2495,2510,2495,202
20240112,140200,701043515,2495,2505,2510,2495,1791
20240112,140100,696567540,2510,2505,2510,2505,35
20240112,140000,696479860,2505,2505,2505,2505,1375
20240112,135900,693035485,2505,2505,2505,2505,100
20240112,135800,692784985,2505,2505,2505,2505,0
20240112,135700,692784985,2505,2505,2505,2505,200
20240112,135600,692283985,2510,2510,2510,2510,0
20240112,135500,692283985,2510,2510,2510,2510,0
20240112,135400,692283985,2510,2510,2510,2510,0
20240112,135300,692283985,2510,2510,2510,2510,0
20240112,135200,692283985,2510,2510,2510,2510,2
20240112,135100,692278965,2510,2510,2510,2510,0
20240112,135000,692278965,2510,2505,2510,2505,1020
20240112,134900,689718995,2510,2510,2510,2510,0
20240112,134800,689718995,2510,2510,2510,2510,0
20240112,134700,689718995,2510,2510,2510,2510,0
20240112,134600,689718995,2510,2500,2510,2495,8
20240112,134500,689698990,2510,2510,2510,2510,398
20240112,134400,688700010,2510,2510,2510,2510,2
20240112,134300,688694990,2495,2515,2515,2495,2929
20240112,134200,681342250,2515,2515,2515,2515,10
20240112,134100,681317100,2520,2515,2520,2515,25
20240112,134000,681254105,2515,2515,2515,2515,21
20240112,133900,681201290,2510,2520,2520,2510,76
20240112,133800,681010510,2510,2500,2510,2500,7407
20240112,133700,662444210,2500,2500,2500,2500,5
20240112,133600,662431710,2490,2495,2495,2490,1874
20240112,133500,657762950,2495,2495,2495,2495,26
20240112,133400,657698080,2495,2495,2495,2495,668
20240112,133300,656031420,2500,2495,2500,2495,8
20240112,133200,656011450,2500,2500,2500,2500,2
20240112,133100,656006450,2490,2500,2500,2490,1976
20240112,133000,651073815,2505,2505,2505,2505,2107
20240112,132900,645795780,2510,2515,2515,2510,13
20240112,132800,645763100,2510,2510,2510,2510,1040
20240112,132700,643152700,2510,2510,2510,2505,2435
20240112,132600,637041000,2515,2515,2515,2515,966
20240112,132500,634611510,2515,2515,2520,2515,399
20240112,132400,633608015,2520,2515,2520,2515,779
20240112,132300,631648750,2510,2515,2515,2510,481
20240112,132200,630441045,2515,2515,2515,2510,299
20240112,132100,629689560,2510,2515,2515,2510,250
20240112,132000,629061310,2515,2515,2515,2515,1
20240112,131900,629058795,2505,2505,2505,2505,160
20240112,131800,628657995,2505,2505,2505,2505,197
20240112,131700,628164510,2525,2525,2525,2525,79
20240112,131600,627965035,2530,2505,2530,2505,7120
20240112,131500,609969600,2505,2505,2505,2505,3
20240112,131400,609962085,2515,2510,2515,2510,679
20240112,131300,608256795,2515,2515,2515,2515,0
20240112,131200,608256795,2515,2510,2515,2510,526
20240112,131100,606936525,2510,2525,2525,2510,2993
20240112,131000,599421065,2510,2515,2525,2510,702
20240112,130900,597656425,2515,2525,2525,2515,3918
20240112,130800,587788475,2525,2525,2525,2525,1204
20240112,130700,584748375,2525,2535,2535,2525,902
20240112,130600,582470805,2525,2525,2535,2515,14849
20240112,130500,544986630,2530,2535,2535,2530,4409
20240112,130400,533826155,2535,2530,2540,2530,3330
20240112,130300,525384655,2535,2540,2540,2530,1830
20240112,130200,520753030,2530,2530,2535,2530,14491
20240112,130100,484066260,2530,2530,2530,2525,1405
20240112,130000,480511815,2525,2525,2530,2520,6265
20240112,125900,464692225,2520,2515,2520,2515,3302
20240112,125800,456376625,2515,2515,2515,2510,1902
20240112,125700,451593100,2515,2520,2520,2515,188
20240112,125600,451119840,2520,2510,2520,2510,1753
20240112,125500,446705790,2510,2510,2510,2510,0
20240112,125400,446705790,2510,2515,2515,2510,3929
20240112,125300,436825145,2510,2510,2510,2505,5761
20240112,125200,422380570,2510,2510,2510,2510,1
20240112,125100,422378060,2505,2505,2505,2505,0
20240112,125000,422378060,2505,2505,2505,2505,4
20240112,124900,422368040,2505,2500,2505,2500,3669
20240112,124800,413188170,2495,2490,2495,2485,1436
20240112,124700,409609345,2490,2490,2490,2490,0
20240112,124600,409609345,2490,2485,2490,2485,5000
20240112,124500,397179345,2485,2490,2490,2485,5600
20240112,124400,383255595,2495,2495,2495,2495,1
20240112,124300,383253100,2495,2495,2495,2495,417
20240112,124200,382212685,2495,2495,2495,2495,200
20240112,124100,381713685,2500,2500,2500,2500,0
20240112,124000,381713685,2500,2500,2500,2500,5606
20240112,123900,367698685,2500,2500,2500,2500,7
20240112,123800,367681185,2500,2500,2500,2500,0
20240112,123700,367681185,2500,2500,2500,2500,1751
20240112,123600,363303685,2505,2505,2505,2505,26
20240112,123500,363238555,2505,2505,2505,2505,0
20240112,123400,363238555,2505,2505,2505,2505,3
20240112,123300,363231040,2505,2505,2505,2505,0
20240112,123200,363231040,2505,2505,2505,2505,50
20240112,123100,363105790,2505,2510,2510,2505,307
20240112,123000,362336720,2510,2510,2510,2510,51
20240112,122900,362208710,2515,2505,2515,2500,4550
20240112,122800,350799720,2500,2495,2500,2495,10405
20240112,122700,324796760,2495,2495,2495,2495,0
20240112,122600,324796760,2495,2495,2495,2495,0
20240112,122500,324796760,2495,2495,2495,2495,0
20240112,122400,324796760,2495,2495,2495,2495,0
20240112,122300,324796760,2495,2495,2495,2495,0
20240112,122200,324796760,2495,2495,2495,2495,0
20240112,122100,324796760,2495,2495,2495,2495,0
20240112,122000,324796760,2495,2495,2495,2495,35
20240112,121900,324709435,2495,2490,2495,2490,7
20240112,121800,324692000,2475,2475,2475,2475,500
20240112,121700,323454500,2475,2475,2475,2475,5
20240112,121600,323442125,2475,2475,2475,2475,20
20240112,121500,323392625,2475,2480,2480,2475,60
20240112,121400,323244065,2485,2485,2485,2485,0
20240112,121300,323244065,2485,2485,2485,2485,100
20240112,121200,322995565,2490,2490,2490,2490,0
20240112,121100,322995565,2490,2490,2490,2490,0
20240112,121000,322995565,2490,2490,2490,2490,0
20240112,120900,322995565,2490,2490,2490,2490,0
20240112,120800,322995565,2490,2490,2490,2490,0
20240112,120700,322995565,2490,2490,2490,2490,0
20240112,120600,322995565,2490,2490,2490,2490,0
20240112,120500,322995565,2490,2490,2490,2490,0
20240112,120400,322995565,2490,2490,2490,2490,0
20240112,120300,322995565,2490,2490,2490,2490,0
20240112,120200,322995565,2490,2490,2490,2490,0
20240112,120100,322995565,2490,2490,2490,2490,1
20240112,120000,322993075,2490,2490,2490,2490,0
20240112,115900,322993075,2490,2490,2490,2490,0
20240112,115800,322993075,2490,2490,2490,2490,0
20240112,115700,322993075,2490,2490,2490,2490,0
20240112,115600,322993075,2490,2490,2490,2490,0
20240112,115500,322993075,2490,2490,2490,2490,1
20240112,115400,322990585,2480,2480,2480,2480,1112
20240112,115300,320232825,2490,2495,2495,2490,5212
20240112,115200,307239910,2500,2500,2500,2500,0
20240112,115100,307239910,2500,2500,2500,2500,50
20240112,115000,307114910,2500,2500,2500,2500,245
20240112,114900,306502410,2500,2500,2500,2500,0
20240112,114800,306502410,2500,2500,2500,2500,0
20240112,114700,306502410,2500,2500,2500,2500,71
20240112,114600,306324910,2500,2500,2500,2500,0
20240112,114500,306324910,2500,2500,2500,2500,38
20240112,114400,306229910,2500,2495,2500,2495,403
20240112,114300,305224410,2500,2500,2500,2500,0
20240112,114200,305224410,2500,2500,2500,2500,0
20240112,114100,305224410,2500,2500,2500,2500,8
20240112,114000,305204410,2500,2500,2500,2500,11
20240112,113900,305176910,2500,2500,2500,2500,0
20240112,113800,305176910,2500,2500,2500,2500,10
20240112,113700,305151910,2500,2500,2500,2500,581
20240112,113600,303699410,2500,2500,2500,2500,0
20240112,113500,303699410,2500,2500,2500,2500,0
20240112,113400,303699410,2500,2500,2500,2500,1425
20240112,113300,300136910,2500,2510,2510,2500,440
20240112,113200,299032910,2510,2505,2510,2500,7002
20240112,113100,281525000,2510,2510,2510,2510,0
20240112,113000,281525000,2510,2510,2510,2510,0
20240112,112900,281525000,2510,2510,2510,2505,3551
20240112,112800,272616600,2500,2500,2500,2500,2000
20240112,112700,267616600,2500,2505,2505,2500,3081
20240112,112600,259911570,2505,2505,2505,2505,100
20240112,112500,259661070,2505,2505,2505,2505,0
20240112,112400,259661070,2505,2505,2505,2500,512
20240112,112300,258378575,2505,2505,2505,2505,282
20240112,112200,257672165,2505,2505,2505,2505,160
20240112,112100,257271365,2505,2505,2505,2505,0
20240112,112000,257271365,2505,2510,2510,2505,120
20240112,111900,256970265,2510,2505,2510,2505,402
20240112,111800,255963250,2505,2505,2505,2505,330
20240112,111700,255136600,2505,2505,2505,2505,0
20240112,111600,255136600,2505,2505,2505,2505,0
20240112,111500,255136600,2505,2505,2505,2505,669
20240112,111400,253460755,2505,2505,2505,2505,793
20240112,111300,251474290,2505,2505,2505,2505,217
20240112,111200,250930705,2505,2510,2510,2505,1165
20240112,111100,248008470,2510,2505,2510,2505,275
20240112,111000,247319265,2505,2505,2505,2505,30
20240112,110900,247244115,2505,2510,2510,2505,6722
20240112,110800,230387925,2510,2500,2510,2500,3857
20240112,110700,220726070,2500,2500,2500,2500,381
20240112,110600,219773570,2500,2495,2500,2495,4536
20240112,110500,208436765,2495,2470,2495,2470,25075
20240112,110400,146165475,2470,2470,2470,2470,287
20240112,110300,145456585,2465,2465,2465,2465,3651
20240112,110200,136456870,2460,2460,2460,2460,378
20240112,110100,135526990,2460,2460,2460,2460,829
20240112,110000,133487650,2460,2460,2460,2460,49
20240112,105900,133367110,2460,2460,2460,2460,0
20240112,105800,133367110,2460,2460,2460,2460,200
20240112,105700,132875110,2460,2460,2460,2460,0
20240112,105600,132875110,2460,2455,2460,2450,6619
20240112,105500,116610410,2455,2455,2455,2455,145
20240112,105400,116254435,2450,2450,2450,2450,0
20240112,105300,116254435,2450,2450,2450,2450,327
20240112,105200,115453285,2450,2450,2450,2450,700
20240112,105100,113738285,2450,2450,2450,2450,0
20240112,105000,113738285,2450,2450,2450,2450,0
20240112,104900,113738285,2450,2450,2450,2450,42
20240112,104800,113635385,2450,2450,2450,2450,796
20240112,104700,111685185,2450,2450,2450,2450,0
20240112,104600,111685185,2450,2450,2450,2450,0
20240112,104500,111685185,2450,2450,2450,2450,356
20240112,104400,110812985,2450,2450,2450,2450,679
20240112,104300,109149435,2450,2450,2450,2450,0
20240112,104200,109149435,2450,2450,2450,2450,3
20240112,104100,109142085,2440,2450,2450,2440,1822
20240112,104000,104682185,2445,2445,2445,2445,1003
20240112,103900,102229850,2440,2440,2440,2440,642
20240112,103800,100663370,2440,2440,2440,2440,0
20240112,103700,100663370,2440,2440,2440,2440,2
20240112,103600,100658490,2435,2435,2435,2435,0
20240112,103500,100658490,2435,2435,2435,2435,1060
20240112,103400,98077390,2440,2440,2440,2440,56
20240112,103300,97940750,2440,2440,2440,2440,0
20240112,103200,97940750,2440,2440,2440,2440,349
20240112,103100,97089190,2440,2440,2440,2440,41
20240112,103000,96989150,2435,2435,2435,2435,14
20240112,102900,96955060,2430,2435,2435,2430,70
20240112,102800,96784855,2445,2445,2445,2445,1
20240112,102700,96782410,2445,2445,2445,2445,0
20240112,102600,96782410,2445,2435,2445,2430,390
20240112,102500,95834670,2430,2450,2450,2430,6
20240112,102400,95820070,2425,2440,2440,2425,4195
20240112,102300,85631340,2440,2440,2440,2440,350
20240112,102200,84777340,2450,2450,2450,2450,0
20240112,102100,84777340,2450,2450,2450,2450,174
20240112,102000,84351040,2450,2450,2450,2450,0
20240112,101900,84351040,2450,2450,2450,2450,0
20240112,101800,84351040,2450,2450,2450,2450,0
20240112,101700,84351040,2450,2450,2450,2450,2
20240112,101600,84346140,2450,2440,2450,2440,1082
20240112,101500,81706050,2450,2445,2450,2445,579
20240112,101400,80290390,2445,2445,2445,2445,100
20240112,101300,80045890,2445,2445,2445,2445,6
20240112,101200,80031220,2445,2445,2445,2445,211
20240112,101100,79515325,2445,2445,2445,2445,0
20240112,101000,79515325,2445,2430,2445,2430,42
20240112,100900,79413085,2445,2435,2445,2435,407
20240112,100800,78421850,2435,2435,2435,2435,0
20240112,100700,78421850,2435,2440,2445,2435,201
20240112,100600,77931785,2440,2430,2440,2430,141
20240112,100500,77588145,2440,2425,2440,2425,833
20240112,100400,75566770,2430,2430,2430,2430,25
20240112,100300,75506020,2440,2440,2440,2440,0
20240112,100200,75506020,2440,2440,2440,2440,0
20240112,100100,75506020,2440,2440,2440,2440,0
20240112,100000,75506020,2440,2440,2440,2440,1
20240112,095900,75503580,2435,2445,2445,2425,837
20240112,095800,73467965,2425,2425,2425,2425,210
20240112,095700,72958715,2445,2430,2445,2430,893
20240112,095600,70788710,2450,2450,2450,2450,50
20240112,095500,70666210,2450,2450,2450,2450,50
20240112,095400,70543710,2450,2450,2450,2450,30
20240112,095300,70470210,2450,2430,2450,2430,1583
20240112,095200,66623400,2450,2450,2450,2450,46
20240112,095100,66510700,2430,2430,2430,2430,1000
20240112,095000,64080700,2450,2435,2450,2430,303
20240112,094900,63342890,2450,2450,2450,2450,0
20240112,094800,63342890,2450,2450,2450,2450,0
20240112,094700,63342890,2450,2430,2450,2430,101
20240112,094600,63097440,2450,2450,2450,2430,1052
20240112,094500,60541020,2440,2450,2450,2435,4145
20240112,094400,50439110,2440,2445,2445,2440,600
20240112,094300,48973610,2450,2450,2450,2450,0
20240112,094200,48973610,2450,2435,2450,2435,601
20240112,094100,47510160,2450,2435,2450,2435,301
20240112,094000,46777210,2450,2450,2450,2450,2
20240112,093900,46772310,2450,2455,2455,2435,4671
20240112,093800,35377130,2455,2440,2455,2440,302
20240112,093700,34640220,2455,2455,2455,2455,0
20240112,093600,34640220,2455,2455,2455,2455,0
20240112,093500,34640220,2455,2445,2455,2445,1340
20240112,093400,31363910,2455,2455,2455,2455,91
20240112,093300,31140505,2450,2450,2450,2450,1169
20240112,093200,28276455,2455,2455,2455,2455,0
20240112,093100,28276455,2455,2455,2455,2455,21
20240112,093000,28224900,2445,2445,2445,2445,1400
20240112,092900,24801900,2460,2445,2460,2445,829
20240112,092800,22774980,2445,2445,2445,2445,38
20240112,092700,22682070,2460,2450,2460,2445,2623
20240112,092600,16262495,2460,2455,2460,2450,1261
20240112,092500,13171185,2460,2460,2460,2460,50
20240112,092400,13048185,2460,2460,2460,2460,0
20240112,092300,13048185,2460,2460,2460,2460,158
20240112,092200,12659505,2460,2460,2470,2460,5
20240112,092100,12647185,2465,2465,2465,2465,368
20240112,092000,11740065,2475,2475,2475,2475,0
20240112,091900,11740065,2475,2475,2475,2475,0
20240112,091800,11740065,2475,2475,2475,2475,1
20240112,091700,11737590,2480,2480,2480,2480,1
20240112,091600,11735110,2465,2465,2480,2465,3
20240112,091500,11727700,2480,2465,2480,2460,1002
20240112,091400,9262320,2465,2470,2470,2465,772
20240112,091300,7357830,2480,2475,2480,2470,563
20240112,091200,5966185,2475,2480,2490,2475,377
20240112,091100,5032975,2475,2475,2475,2475,100
20240112,091000,4785475,2485,2480,2485,2475,108
20240112,090900,4518105,2480,2480,2480,2480,121
20240112,090800,4218025,2480,2480,2480,2480,153
20240112,090700,3838585,2490,2490,2490,2490,45
20240112,090600,3726535,2490,2490,2490,2490,0
20240112,090500,3726535,2490,2480,2490,2480,212
20240112,090400,3200755,2480,2480,2480,2480,10
20240112,090300,3175955,2495,2490,2495,2470,42
20240112,090200,3071795,2495,2475,2495,2445,584
20240112,090100,1633435,2475,2475,2475,2475,0
20240112,090000,1633435,2475,2495,2495,2475,656