stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,211400,947901460,2600,2600,2600,2600,16428
20240109,211300,947901460,2600,2600,2600,2600,0
20240109,211200,947901460,2600,2600,2600,2600,0
20240109,211100,947901460,2600,2600,2600,2600,0
20240109,211000,947901460,2600,2600,2600,2600,0
20240109,210900,947901460,2600,2600,2600,2600,0
20240109,210800,947901460,2600,2600,2600,2600,0
20240109,210700,947901460,2600,2600,2600,2600,0
20240109,210600,947901460,2600,2600,2600,2600,0
20240109,210500,947901460,2600,2600,2600,2600,0
20240109,210400,947901460,2600,2600,2600,2600,0
20240109,210300,947901460,2600,2600,2600,2600,0
20240109,210200,947901460,2600,2600,2600,2600,0
20240109,210100,947901460,2600,2600,2600,2600,0
20240109,210000,947901460,2600,2600,2600,2600,0
20240109,205900,947901460,2600,2600,2600,2600,0
20240109,205800,947901460,2600,2600,2600,2600,0
20240109,205700,947901460,2600,2600,2600,2600,0
20240109,205600,947901460,2600,2600,2600,2600,0
20240109,205500,947901460,2600,2600,2600,2600,0
20240109,205400,947901460,2600,2600,2600,2600,0
20240109,205300,947901460,2600,2600,2600,2600,0
20240109,205200,947901460,2600,2600,2600,2600,0
20240109,205100,947901460,2600,2600,2600,2600,0
20240109,205000,947901460,2600,2600,2600,2600,0
20240109,204900,947901460,2600,2600,2600,2600,0
20240109,204800,947901460,2600,2600,2600,2600,0
20240109,204700,947901460,2600,2600,2600,2600,0
20240109,204600,947901460,2600,2600,2600,2600,0
20240109,204500,947901460,2600,2600,2600,2600,0
20240109,204400,947901460,2600,2600,2600,2600,16428
20240109,204300,947901460,2600,2600,2600,2600,0
20240109,204200,947901460,2600,2600,2600,2600,0
20240109,204100,947901460,2600,2600,2600,2600,0
20240109,204000,947901460,2600,2600,2600,2600,0
20240109,203900,947901460,2600,2600,2600,2600,0
20240109,203800,947901460,2600,2600,2600,2600,0
20240109,203700,947901460,2600,2600,2600,2600,0
20240109,203600,947901460,2600,2600,2600,2600,0
20240109,203500,947901460,2600,2600,2600,2600,0
20240109,203400,947901460,2600,2600,2600,2600,0
20240109,203300,947901460,2600,2600,2600,2600,0
20240109,203200,947901460,2600,2600,2600,2600,0
20240109,203100,947901460,2600,2600,2600,2600,0
20240109,203000,947901460,2600,2600,2600,2600,0
20240109,202900,947901460,2600,2600,2600,2600,0
20240109,202800,947901460,2600,2600,2600,2600,0
20240109,202700,947901460,2600,2600,2600,2600,0
20240109,202600,947901460,2600,2600,2600,2600,0
20240109,202500,947901460,2600,2600,2600,2600,0
20240109,202400,947901460,2600,2600,2600,2600,0
20240109,202300,947901460,2600,2600,2600,2600,0
20240109,202200,947901460,2600,2600,2600,2600,0
20240109,202100,947901460,2600,2600,2600,2600,0
20240109,202000,947901460,2600,2600,2600,2600,0
20240109,201900,947901460,2600,2600,2600,2600,0
20240109,201800,947901460,2600,2600,2600,2600,0
20240109,201700,947901460,2600,2600,2600,2600,0
20240109,201600,947901460,2600,2600,2600,2600,0
20240109,201500,947901460,2600,2600,2600,2600,0
20240109,201400,947901460,2600,2600,2600,2600,16428
20240109,201300,947901460,2600,2600,2600,2600,0
20240109,201200,947901460,2600,2600,2600,2600,0
20240109,201100,947901460,2600,2600,2600,2600,0
20240109,201000,947901460,2600,2600,2600,2600,0
20240109,200900,947901460,2600,2600,2600,2600,0
20240109,200800,947901460,2600,2600,2600,2600,0
20240109,200700,947901460,2600,2600,2600,2600,0
20240109,200600,947901460,2600,2600,2600,2600,0
20240109,200500,947901460,2600,2600,2600,2600,0
20240109,200400,947901460,2600,2600,2600,2600,0
20240109,200300,947901460,2600,2600,2600,2600,0
20240109,200200,947901460,2600,2600,2600,2600,0
20240109,200100,947901460,2600,2600,2600,2600,0
20240109,200000,947901460,2600,2600,2600,2600,0
20240109,195900,947901460,2600,2600,2600,2600,0
20240109,195800,947901460,2600,2600,2600,2600,0
20240109,195700,947901460,2600,2600,2600,2600,0
20240109,195600,947901460,2600,2600,2600,2600,0
20240109,195500,947901460,2600,2600,2600,2600,0
20240109,195400,947901460,2600,2600,2600,2600,0
20240109,195300,947901460,2600,2600,2600,2600,0
20240109,195200,947901460,2600,2600,2600,2600,0
20240109,195100,947901460,2600,2600,2600,2600,0
20240109,195000,947901460,2600,2600,2600,2600,0
20240109,194900,947901460,2600,2600,2600,2600,0
20240109,194800,947901460,2600,2600,2600,2600,0
20240109,194700,947901460,2600,2600,2600,2600,0
20240109,194600,947901460,2600,2600,2600,2600,0
20240109,194500,947901460,2600,2600,2600,2600,0
20240109,194400,947901460,2600,2600,2600,2600,16428
20240109,194300,947901460,2600,2600,2600,2600,0
20240109,194200,947901460,2600,2600,2600,2600,0
20240109,194100,947901460,2600,2600,2600,2600,0
20240109,194000,947901460,2600,2600,2600,2600,0
20240109,193900,947901460,2600,2600,2600,2600,0
20240109,193800,947901460,2600,2600,2600,2600,0
20240109,193700,947901460,2600,2600,2600,2600,0
20240109,193600,947901460,2600,2600,2600,2600,0
20240109,193500,947901460,2600,2600,2600,2600,0
20240109,193400,947901460,2600,2600,2600,2600,0
20240109,193300,947901460,2600,2600,2600,2600,0
20240109,193200,947901460,2600,2600,2600,2600,0
20240109,193100,947901460,2600,2600,2600,2600,0
20240109,193000,947901460,2600,2600,2600,2600,0
20240109,192900,947901460,2600,2600,2600,2600,0
20240109,192800,947901460,2600,2600,2600,2600,0
20240109,192700,947901460,2600,2600,2600,2600,0
20240109,192600,947901460,2600,2600,2600,2600,0
20240109,192500,947901460,2600,2600,2600,2600,0
20240109,192400,947901460,2600,2600,2600,2600,0
20240109,192300,947901460,2600,2600,2600,2600,0
20240109,192200,947901460,2600,2600,2600,2600,0
20240109,192100,947901460,2600,2600,2600,2600,0
20240109,192000,947901460,2600,2600,2600,2600,0
20240109,191900,947901460,2600,2600,2600,2600,0
20240109,191800,947901460,2600,2600,2600,2600,0
20240109,191700,947901460,2600,2600,2600,2600,0
20240109,191600,947901460,2600,2600,2600,2600,0
20240109,191500,947901460,2600,2600,2600,2600,0
20240109,191400,947901460,2600,2600,2600,2600,16428
20240109,191300,947901460,2600,2600,2600,2600,0
20240109,191200,947901460,2600,2600,2600,2600,0
20240109,191100,947901460,2600,2600,2600,2600,0
20240109,191000,947901460,2600,2600,2600,2600,0
20240109,190900,947901460,2600,2600,2600,2600,0
20240109,190800,947901460,2600,2600,2600,2600,0
20240109,190700,947901460,2600,2600,2600,2600,0
20240109,190600,947901460,2600,2600,2600,2600,0
20240109,190500,947901460,2600,2600,2600,2600,0
20240109,190400,947901460,2600,2600,2600,2600,0
20240109,190300,947901460,2600,2600,2600,2600,0
20240109,190200,947901460,2600,2600,2600,2600,0
20240109,190100,947901460,2600,2600,2600,2600,0
20240109,190000,947901460,2600,2600,2600,2600,0
20240109,185900,947901460,2600,2600,2600,2600,0
20240109,185800,947901460,2600,2600,2600,2600,0
20240109,185700,947901460,2600,2600,2600,2600,0
20240109,185600,947901460,2600,2600,2600,2600,0
20240109,185500,947901460,2600,2600,2600,2600,0
20240109,185400,947901460,2600,2600,2600,2600,0
20240109,185300,947901460,2600,2600,2600,2600,0
20240109,185200,947901460,2600,2600,2600,2600,0
20240109,185100,947901460,2600,2600,2600,2600,0
20240109,185000,947901460,2600,2600,2600,2600,0
20240109,184900,947901460,2600,2600,2600,2600,0
20240109,184800,947901460,2600,2600,2600,2600,0
20240109,184700,947901460,2600,2600,2600,2600,0
20240109,184600,947901460,2600,2600,2600,2600,0
20240109,184500,947901460,2600,2600,2600,2600,0
20240109,184400,947901460,2600,2600,2600,2600,16428
20240109,184300,947901460,2600,2600,2600,2600,0
20240109,184200,947901460,2600,2600,2600,2600,0
20240109,184100,947901460,2600,2600,2600,2600,0
20240109,184000,947901460,2600,2600,2600,2600,0
20240109,183900,947901460,2600,2600,2600,2600,0
20240109,183800,947901460,2600,2600,2600,2600,0
20240109,183700,947901460,2600,2600,2600,2600,0
20240109,183600,947901460,2600,2600,2600,2600,0
20240109,183500,947901460,2600,2600,2600,2600,0
20240109,183400,947901460,2600,2600,2600,2600,0
20240109,183300,947901460,2600,2600,2600,2600,0
20240109,183200,947901460,2600,2600,2600,2600,0
20240109,183100,947901460,2600,2600,2600,2600,0
20240109,183000,947901460,2600,2600,2600,2600,0
20240109,182900,947901460,2600,2600,2600,2600,0
20240109,182800,947901460,2600,2600,2600,2600,0
20240109,182700,947901460,2600,2600,2600,2600,0
20240109,182600,947901460,2600,2600,2600,2600,0
20240109,182500,947901460,2600,2600,2600,2600,0
20240109,182400,947901460,2600,2600,2600,2600,0
20240109,182300,947901460,2600,2600,2600,2600,0
20240109,182200,947901460,2600,2600,2600,2600,0
20240109,182100,947901460,2600,2600,2600,2600,0
20240109,182000,947901460,2600,2600,2600,2600,0
20240109,181900,947901460,2600,2600,2600,2600,0
20240109,181800,947901460,2600,2600,2600,2600,0
20240109,181700,947901460,2600,2600,2600,2600,0
20240109,181600,947901460,2600,2600,2600,2600,0
20240109,181500,947901460,2600,2600,2600,2600,0
20240109,181400,947901460,2600,2600,2600,2600,16428
20240109,181300,947901460,2600,2600,2600,2600,0
20240109,181200,947901460,2600,2600,2600,2600,0
20240109,181100,947901460,2600,2600,2600,2600,0
20240109,181000,947901460,2600,2600,2600,2600,0
20240109,180900,947901460,2600,2600,2600,2600,0
20240109,180800,947901460,2600,2600,2600,2600,0
20240109,180700,947901460,2600,2600,2600,2600,0
20240109,180600,947901460,2600,2600,2600,2600,0
20240109,180500,947901460,2600,2600,2600,2600,0
20240109,180400,947901460,2600,2600,2600,2600,0
20240109,180300,947901460,2600,2600,2600,2600,0
20240109,180200,947901460,2600,2600,2600,2600,0
20240109,180100,947901460,2600,2600,2600,2600,0
20240109,180000,947901460,2600,2600,2600,2600,0
20240109,175900,947901460,2600,2600,2600,2600,0
20240109,175800,947901460,2600,2600,2600,2600,0
20240109,175700,947901460,2600,2600,2600,2600,0
20240109,175600,947901460,2600,2600,2600,2600,0
20240109,175500,947901460,2600,2600,2600,2600,0
20240109,175400,947901460,2600,2600,2600,2600,0
20240109,175300,947901460,2600,2600,2600,2600,0
20240109,175200,947901460,2600,2600,2600,2600,0
20240109,175100,947901460,2600,2600,2600,2600,0
20240109,175000,947901460,2600,2600,2600,2600,0
20240109,174900,947901460,2600,2600,2600,2600,0
20240109,174800,947901460,2600,2600,2600,2600,0
20240109,174700,947901460,2600,2600,2600,2600,0
20240109,174600,947901460,2600,2600,2600,2600,0
20240109,174500,947901460,2600,2600,2600,2600,0
20240109,174400,947901460,2600,2600,2600,2600,16428
20240109,174300,947901460,2600,2600,2600,2600,0
20240109,174200,947901460,2600,2600,2600,2600,0
20240109,174100,947901460,2600,2600,2600,2600,0
20240109,174000,947901460,2600,2600,2600,2600,0
20240109,173900,947901460,2600,2600,2600,2600,0
20240109,173800,947901460,2600,2600,2600,2600,0
20240109,173700,947901460,2600,2600,2600,2600,0
20240109,173600,947901460,2600,2600,2600,2600,0
20240109,173500,947901460,2600,2600,2600,2600,0
20240109,173400,947901460,2600,2600,2600,2600,0
20240109,173300,947901460,2600,2600,2600,2600,0
20240109,173200,947901460,2600,2600,2600,2600,0
20240109,173100,947901460,2600,2600,2600,2600,0
20240109,173000,947901460,2600,2600,2600,2600,0
20240109,172900,947901460,2600,2600,2600,2600,0
20240109,172800,947901460,2600,2600,2600,2600,0
20240109,172700,947901460,2600,2600,2600,2600,0
20240109,172600,947901460,2600,2600,2600,2600,0
20240109,172500,947901460,2600,2600,2600,2600,0
20240109,172400,947901460,2600,2600,2600,2600,0
20240109,172300,947901460,2600,2600,2600,2600,0
20240109,172200,947901460,2600,2600,2600,2600,0
20240109,172100,947901460,2600,2600,2600,2600,0
20240109,172000,947901460,2600,2600,2600,2600,0
20240109,171900,947901460,2600,2600,2600,2600,0
20240109,171800,947901460,2600,2600,2600,2600,0
20240109,171700,947901460,2600,2600,2600,2600,0
20240109,171600,947901460,2600,2600,2600,2600,0
20240109,171500,947901460,2600,2600,2600,2600,0
20240109,171400,947901460,2600,2600,2600,2600,16428
20240109,171300,947901460,2600,2600,2600,2600,0
20240109,171200,947901460,2600,2600,2600,2600,0
20240109,171100,947901460,2600,2600,2600,2600,0
20240109,171000,947901460,2600,2600,2600,2600,0
20240109,170900,947901460,2600,2600,2600,2600,0
20240109,170800,947901460,2600,2600,2600,2600,0
20240109,170700,947901460,2600,2600,2600,2600,0
20240109,170600,947901460,2600,2600,2600,2600,0
20240109,170500,947901460,2600,2600,2600,2600,0
20240109,170400,947901460,2600,2600,2600,2600,0
20240109,170300,947901460,2600,2600,2600,2600,0
20240109,170200,947901460,2600,2600,2600,2600,0
20240109,170100,947901460,2600,2600,2600,2600,0
20240109,170000,947901460,2600,2600,2600,2600,0
20240109,165900,947901460,2600,2600,2600,2600,0
20240109,165800,947901460,2600,2600,2600,2600,0
20240109,165700,947901460,2600,2600,2600,2600,0
20240109,165600,947901460,2600,2600,2600,2600,0
20240109,165500,947901460,2600,2600,2600,2600,0
20240109,165400,947901460,2600,2600,2600,2600,0
20240109,165300,947901460,2600,2600,2600,2600,0
20240109,165200,947901460,2600,2600,2600,2600,0
20240109,165100,947901460,2600,2600,2600,2600,0
20240109,165000,947901460,2600,2600,2600,2600,0
20240109,164900,947901460,2600,2600,2600,2600,0
20240109,164800,947901460,2600,2600,2600,2600,0
20240109,164700,947901460,2600,2600,2600,2600,0
20240109,164600,947901460,2600,2600,2600,2600,0
20240109,164500,947901460,2600,2600,2600,2600,0
20240109,164400,947901460,2600,2600,2600,2600,16428
20240109,164300,947901460,2600,2600,2600,2600,0
20240109,164200,947901460,2600,2600,2600,2600,0
20240109,164100,947901460,2600,2600,2600,2600,0
20240109,164000,947901460,2600,2600,2600,2600,0
20240109,163900,947901460,2600,2600,2600,2600,0
20240109,163800,947901460,2600,2600,2600,2600,0
20240109,163700,947901460,2600,2600,2600,2600,0
20240109,163600,947901460,2600,2600,2600,2600,0
20240109,163500,947901460,2600,2600,2600,2600,0
20240109,163400,947901460,2600,2600,2600,2600,0
20240109,163300,947901460,2600,2600,2600,2600,0
20240109,163200,947901460,2600,2600,2600,2600,0
20240109,163100,947901460,2600,2600,2600,2600,0
20240109,163000,947901460,2600,2600,2600,2600,0
20240109,162900,947901460,2600,2600,2600,2600,0
20240109,162800,947901460,2600,2600,2600,2600,0
20240109,162700,947901460,2600,2600,2600,2600,0
20240109,162600,947901460,2600,2600,2600,2600,0
20240109,162500,947901460,2600,2600,2600,2600,0
20240109,162400,947901460,2600,2600,2600,2600,0
20240109,162300,947901460,2600,2600,2600,2600,0
20240109,162200,947901460,2600,2600,2600,2600,0
20240109,162100,947901460,2600,2600,2600,2600,0
20240109,162000,947901460,2600,2600,2600,2600,0
20240109,161900,947901460,2600,2600,2600,2600,0
20240109,161800,947901460,2600,2600,2600,2600,0
20240109,161700,947901460,2600,2600,2600,2600,0
20240109,161600,947901460,2600,2600,2600,2600,0
20240109,161500,947901460,2600,2600,2600,2600,0
20240109,161400,947901460,2600,2600,2600,2600,16428
20240109,161300,947901460,2600,2600,2600,2600,0
20240109,161200,947901460,2600,2600,2600,2600,0
20240109,161100,947901460,2600,2600,2600,2600,0
20240109,161000,947901460,2600,2600,2600,2600,0
20240109,160900,947901460,2600,2600,2600,2600,0
20240109,160800,947901460,2600,2600,2600,2600,0
20240109,160700,947901460,2600,2600,2600,2600,0
20240109,160600,947901460,2600,2600,2600,2600,0
20240109,160500,947901460,2600,2600,2600,2600,0
20240109,160400,947901460,2600,2600,2600,2600,0
20240109,160300,947901460,2600,2600,2600,2600,0
20240109,160200,947901460,2600,2600,2600,2600,0
20240109,160100,947901460,2600,2600,2600,2600,0
20240109,160000,947901460,2600,2600,2600,2600,0
20240109,155900,947901460,2600,2600,2600,2600,0
20240109,155800,947901460,2600,2600,2600,2600,0
20240109,155700,947901460,2600,2600,2600,2600,0
20240109,155600,947901460,2600,2600,2600,2600,0
20240109,155500,947901460,2600,2600,2600,2600,0
20240109,155400,947901460,2600,2600,2600,2600,0
20240109,155300,947901460,2600,2600,2600,2600,0
20240109,155200,947901460,2600,2600,2600,2600,0
20240109,155100,947901460,2600,2600,2600,2600,0
20240109,155000,947901460,2600,2600,2600,2600,0
20240109,154900,947901460,2600,2600,2600,2600,0
20240109,154800,947901460,2600,2600,2600,2600,0
20240109,154700,947901460,2600,2600,2600,2600,0
20240109,154600,947901460,2600,2600,2600,2600,0
20240109,154500,947901460,2600,2600,2600,2600,0
20240109,154400,947901460,2600,2600,2600,2600,16428
20240109,154300,947901460,2600,2600,2600,2600,0
20240109,154200,947901460,2600,2600,2600,2600,0
20240109,154100,947901460,2600,2600,2600,2600,0
20240109,154000,947901460,2600,2600,2600,2600,0
20240109,153900,947901460,2600,2600,2600,2600,0
20240109,153800,947901460,2600,2600,2600,2600,0
20240109,153700,947901460,2600,2600,2600,2600,0
20240109,153600,947901460,2600,2600,2600,2600,0
20240109,153500,947901460,2600,2600,2600,2600,0
20240109,153400,947901460,2600,2600,2600,2600,0
20240109,153300,947901460,2600,2600,2600,2600,0
20240109,153200,947901460,2600,2600,2600,2600,0
20240109,153100,947901460,2600,2600,2600,2600,0
20240109,153000,947901460,2600,2600,2600,2600,16428
20240109,152900,905188660,2610,2610,2610,2610,0
20240109,152800,905188660,2610,2610,2610,2610,0
20240109,152700,905188660,2610,2610,2610,2610,0
20240109,152600,905188660,2610,2610,2610,2610,0
20240109,152500,905188660,2610,2610,2610,2610,0
20240109,152400,905188660,2610,2610,2610,2610,0
20240109,152300,905188660,2610,2610,2610,2610,0
20240109,152200,905188660,2610,2610,2610,2610,0
20240109,152100,905188660,2610,2610,2610,2610,0
20240109,152000,905188660,2610,2610,2610,2610,0
20240109,151900,905188660,2610,2645,2645,2610,2079
20240109,151800,899739710,2645,2630,2645,2630,788
20240109,151700,897667240,2645,2640,2645,2625,219
20240109,151600,897089645,2645,2625,2645,2625,900
20240109,151500,894724600,2625,2615,2625,2615,27
20240109,151400,894653980,2615,2630,2630,2615,229
20240109,151300,894053630,2630,2630,2630,2630,0
20240109,151200,894053630,2630,2625,2630,2625,413
20240109,151100,892967955,2625,2605,2625,2600,2716
20240109,151000,885905140,2605,2605,2605,2605,0
20240109,150900,885905140,2605,2605,2605,2605,1
20240109,150800,885902535,2635,2635,2635,2625,6782
20240109,150700,868099575,2625,2625,2630,2625,3294
20240109,150600,859452555,2610,2625,2625,2610,3061
20240109,150500,851453875,2620,2620,2620,2620,558
20240109,150400,849991915,2620,2615,2620,2615,803
20240109,150300,847892060,2620,2605,2625,2600,3205
20240109,150200,839554585,2625,2610,2630,2600,3008
20240109,150100,831720585,2635,2640,2640,2555,26023
20240109,150000,764153820,2670,2645,2670,2600,40019
20240109,145900,659551015,2675,2675,2675,2675,0
20240109,145800,659551015,2675,2665,2675,2645,16792
20240109,145700,614981605,2665,2665,2665,2665,0
20240109,145600,614981605,2665,2665,2665,2665,0
20240109,145500,614981605,2665,2665,2665,2665,0
20240109,145400,614981605,2665,2665,2665,2665,2272
20240109,145300,608926725,2680,2680,2680,2680,0
20240109,145200,608926725,2680,2680,2680,2680,50
20240109,145100,608792725,2680,2680,2680,2680,500
20240109,145000,607452725,2670,2670,2670,2670,0
20240109,144900,607452725,2670,2670,2670,2670,627
20240109,144800,605778635,2670,2670,2670,2670,1
20240109,144700,605775965,2685,2685,2685,2685,1
20240109,144600,605773280,2670,2670,2670,2670,250
20240109,144500,605105780,2685,2685,2685,2685,0
20240109,144400,605105780,2685,2685,2685,2685,0
20240109,144300,605105780,2685,2685,2685,2685,0
20240109,144200,605105780,2685,2685,2685,2665,2002
20240109,144100,599769930,2670,2670,2670,2670,0
20240109,144000,599769930,2670,2670,2670,2670,2800
20240109,143900,592293930,2675,2675,2675,2675,0
20240109,143800,592293930,2675,2680,2680,2675,11533
20240109,143700,561399495,2685,2685,2685,2685,0
20240109,143600,561399495,2685,2685,2685,2685,0
20240109,143500,561399495,2685,2685,2685,2685,100
20240109,143400,561130995,2680,2680,2680,2680,0
20240109,143300,561130995,2680,2685,2685,2680,4806
20240109,143200,548231885,2685,2685,2685,2685,1200
20240109,143100,545009885,2690,2690,2690,2690,0
20240109,143000,545009885,2690,2690,2690,2690,0
20240109,142900,545009885,2690,2690,2690,2690,0
20240109,142800,545009885,2690,2690,2690,2690,0
20240109,142700,545009885,2690,2690,2690,2690,0
20240109,142600,545009885,2690,2690,2690,2690,0
20240109,142500,545009885,2690,2690,2690,2690,10
20240109,142400,544982985,2690,2690,2690,2690,200
20240109,142300,544444985,2690,2690,2690,2690,0
20240109,142200,544444985,2690,2690,2690,2690,0
20240109,142100,544444985,2690,2690,2690,2690,0
20240109,142000,544444985,2690,2690,2690,2690,0
20240109,141900,544444985,2690,2690,2690,2690,0
20240109,141800,544444985,2690,2690,2690,2690,0
20240109,141700,544444985,2690,2690,2690,2690,0
20240109,141600,544444985,2690,2690,2690,2690,100
20240109,141500,544175985,2685,2685,2685,2685,2695
20240109,141400,536939910,2690,2690,2690,2690,0
20240109,141300,536939910,2690,2690,2690,2690,0
20240109,141200,536939910,2690,2690,2690,2690,0
20240109,141100,536939910,2690,2690,2690,2690,0
20240109,141000,536939910,2690,2690,2690,2690,0
20240109,140900,536939910,2690,2690,2690,2690,0
20240109,140800,536939910,2690,2690,2690,2690,0
20240109,140700,536939910,2690,2690,2690,2690,0
20240109,140600,536939910,2690,2690,2690,2690,0
20240109,140500,536939910,2690,2690,2690,2690,0
20240109,140400,536939910,2690,2690,2690,2690,0
20240109,140300,536939910,2690,2690,2690,2690,0
20240109,140200,536939910,2690,2690,2690,2690,10
20240109,140100,536913010,2690,2690,2690,2690,0
20240109,140000,536913010,2690,2690,2690,2690,0
20240109,135900,536913010,2690,2690,2690,2690,0
20240109,135800,536913010,2690,2690,2690,2690,0
20240109,135700,536913010,2690,2690,2690,2690,0
20240109,135600,536913010,2690,2690,2690,2690,0
20240109,135500,536913010,2690,2690,2690,2690,0
20240109,135400,536913010,2690,2690,2690,2690,70
20240109,135300,536724710,2690,2690,2690,2690,80
20240109,135200,536509510,2690,2690,2690,2690,100
20240109,135100,536240510,2690,2690,2690,2690,10
20240109,135000,536213610,2685,2685,2685,2685,0
20240109,134900,536213610,2685,2685,2685,2685,0
20240109,134800,536213610,2685,2685,2685,2685,0
20240109,134700,536213610,2685,2685,2685,2685,0
20240109,134600,536213610,2685,2685,2685,2685,0
20240109,134500,536213610,2685,2685,2685,2685,0
20240109,134400,536213610,2685,2685,2685,2685,0
20240109,134300,536213610,2685,2685,2685,2685,0
20240109,134200,536213610,2685,2685,2685,2685,0
20240109,134100,536213610,2685,2685,2685,2685,0
20240109,134000,536213610,2685,2685,2685,2685,0
20240109,133900,536213610,2685,2685,2685,2685,0
20240109,133800,536213610,2685,2685,2685,2685,0
20240109,133700,536213610,2685,2685,2685,2685,0
20240109,133600,536213610,2685,2685,2685,2685,0
20240109,133500,536213610,2685,2685,2685,2685,0
20240109,133400,536213610,2685,2685,2685,2685,0
20240109,133300,536213610,2685,2685,2685,2685,0
20240109,133200,536213610,2685,2685,2685,2685,0
20240109,133100,536213610,2685,2685,2685,2685,0
20240109,133000,536213610,2685,2685,2685,2685,0
20240109,132900,536213610,2685,2685,2685,2685,0
20240109,132800,536213610,2685,2685,2685,2685,0
20240109,132700,536213610,2685,2685,2685,2685,0
20240109,132600,536213610,2685,2685,2685,2685,1
20240109,132500,536210925,2685,2685,2685,2685,0
20240109,132400,536210925,2685,2685,2685,2685,0
20240109,132300,536210925,2685,2685,2685,2685,0
20240109,132200,536210925,2685,2685,2685,2685,0
20240109,132100,536210925,2685,2685,2685,2685,12939
20240109,132000,501469710,2685,2685,2685,2685,0
20240109,131900,501469710,2685,2685,2685,2685,500
20240109,131800,500127210,2690,2690,2690,2690,1000
20240109,131700,497437210,2690,2690,2690,2690,0
20240109,131600,497437210,2690,2690,2690,2690,0
20240109,131500,497437210,2690,2690,2690,2690,0
20240109,131400,497437210,2690,2690,2690,2690,200
20240109,131300,496899210,2690,2690,2690,2690,100
20240109,131200,496630210,2690,2690,2690,2690,500
20240109,131100,495285210,2690,2690,2690,2690,0
20240109,131000,495285210,2690,2690,2690,2690,150
20240109,130900,494881710,2695,2695,2695,2695,0
20240109,130800,494881710,2695,2695,2695,2695,0
20240109,130700,494881710,2695,2695,2695,2695,0
20240109,130600,494881710,2695,2695,2695,2695,0
20240109,130500,494881710,2695,2695,2695,2695,0
20240109,130400,494881710,2695,2695,2695,2695,0
20240109,130300,494881710,2695,2695,2695,2695,0
20240109,130200,494881710,2695,2695,2695,2695,0
20240109,130100,494881710,2695,2695,2695,2685,915
20240109,130000,492417285,2690,2690,2690,2690,6
20240109,125900,492401145,2690,2690,2690,2690,0
20240109,125800,492401145,2690,2690,2690,2690,10
20240109,125700,492374245,2690,2690,2690,2690,81
20240109,125600,492156355,2690,2690,2690,2690,1301
20240109,125500,488656665,2690,2690,2690,2690,10
20240109,125400,488629765,2690,2690,2690,2690,100
20240109,125300,488360765,2690,2690,2690,2690,100
20240109,125200,488091765,2690,2690,2690,2690,1459
20240109,125100,484167055,2700,2700,2700,2700,0
20240109,125000,484167055,2700,2700,2700,2700,25093
20240109,124900,416415955,2690,2690,2700,2690,9090
20240109,124800,391923600,2690,2690,2690,2690,4280
20240109,124700,380410400,2690,2690,2690,2690,0
20240109,124600,380410400,2690,2690,2690,2690,0
20240109,124500,380410400,2690,2690,2690,2690,0
20240109,124400,380410400,2690,2690,2690,2690,297
20240109,124300,379611470,2690,2690,2690,2690,1359
20240109,124200,375955760,2695,2695,2695,2695,0
20240109,124100,375955760,2695,2695,2695,2695,0
20240109,124000,375955760,2695,2695,2695,2695,0
20240109,123900,375955760,2695,2695,2695,2695,0
20240109,123800,375955760,2695,2695,2695,2695,0
20240109,123700,375955760,2695,2695,2695,2695,0
20240109,123600,375955760,2695,2695,2695,2695,0
20240109,123500,375955760,2695,2695,2695,2695,0
20240109,123400,375955760,2695,2695,2695,2695,0
20240109,123300,375955760,2695,2695,2695,2695,0
20240109,123200,375955760,2695,2695,2695,2695,0
20240109,123100,375955760,2695,2695,2695,2695,0
20240109,123000,375955760,2695,2695,2695,2695,0
20240109,122900,375955760,2695,2695,2695,2695,0
20240109,122800,375955760,2695,2695,2695,2695,525
20240109,122700,374540885,2695,2695,2695,2695,0
20240109,122600,374540885,2695,2695,2695,2695,0
20240109,122500,374540885,2695,2695,2695,2695,0
20240109,122400,374540885,2695,2695,2695,2695,50
20240109,122300,374406135,2690,2690,2690,2690,0
20240109,122200,374406135,2690,2690,2690,2690,2047
20240109,122100,368899705,2690,2690,2690,2690,0
20240109,122000,368899705,2690,2690,2690,2690,8039
20240109,121900,347274795,2690,2690,2690,2690,0
20240109,121800,347274795,2690,2690,2690,2690,2
20240109,121700,347269415,2690,2695,2705,2690,15503
20240109,121600,305512730,2690,2690,2690,2690,4000
20240109,121500,294752730,2700,2690,2700,2690,4711
20240109,121400,282064085,2695,2690,2695,2690,2001
20240109,121300,276671395,2695,2690,2695,2685,2265
20240109,121200,270579240,2700,2690,2700,2690,2602
20240109,121100,263576340,2705,2705,2705,2705,2429
20240109,121000,257005895,2705,2705,2705,2705,0
20240109,120900,257005895,2705,2705,2705,2705,0
20240109,120800,257005895,2705,2705,2705,2705,2595
20240109,120700,249986420,2700,2700,2700,2700,14
20240109,120600,249948620,2700,2700,2700,2700,0
20240109,120500,249948620,2700,2700,2700,2700,402
20240109,120400,248863220,2700,2700,2700,2700,0
20240109,120300,248863220,2700,2700,2700,2700,0
20240109,120200,248863220,2700,2700,2700,2700,648
20240109,120100,247113620,2700,2700,2700,2700,0
20240109,120000,247113620,2700,2700,2700,2700,1
20240109,115900,247110920,2700,2700,2700,2700,0
20240109,115800,247110920,2700,2700,2700,2700,0
20240109,115700,247110920,2700,2700,2700,2700,500
20240109,115600,245760920,2700,2695,2700,2695,920
20240109,115500,243281505,2695,2695,2695,2695,1
20240109,115400,243278810,2690,2690,2690,2690,1
20240109,115300,243276120,2675,2675,2675,2675,0
20240109,115200,243276120,2675,2675,2675,2675,0
20240109,115100,243276120,2675,2675,2675,2675,0
20240109,115000,243276120,2675,2675,2675,2675,20
20240109,114900,243222620,2675,2675,2675,2675,0
20240109,114800,243222620,2675,2675,2675,2675,0
20240109,114700,243222620,2675,2675,2675,2675,100
20240109,114600,242955120,2690,2690,2690,2690,0
20240109,114500,242955120,2690,2690,2690,2690,0
20240109,114400,242955120,2690,2690,2690,2690,6
20240109,114300,242938980,2675,2675,2675,2675,1
20240109,114200,242936305,2690,2690,2690,2690,0
20240109,114100,242936305,2690,2690,2690,2690,100
20240109,114000,242667305,2690,2690,2690,2690,0
20240109,113900,242667305,2690,2690,2690,2690,2000
20240109,113800,237287305,2690,2690,2690,2690,156
20240109,113700,236867665,2690,2690,2690,2690,0
20240109,113600,236867665,2690,2690,2690,2690,0
20240109,113500,236867665,2690,2690,2690,2690,220
20240109,113400,236275865,2690,2690,2690,2690,521
20240109,113300,234874375,2685,2685,2685,2685,0
20240109,113200,234874375,2685,2685,2685,2685,197
20240109,113100,234345430,2685,2685,2685,2685,0
20240109,113000,234345430,2685,2695,2695,2685,103
20240109,112900,234067875,2685,2685,2685,2685,0
20240109,112800,234067875,2685,2685,2685,2685,0
20240109,112700,234067875,2685,2685,2685,2685,0
20240109,112600,234067875,2685,2685,2685,2685,0
20240109,112500,234067875,2685,2685,2685,2685,24
20240109,112400,234003435,2685,2675,2685,2675,12
20240109,112300,233971225,2690,2690,2690,2690,0
20240109,112200,233971225,2690,2690,2690,2690,0
20240109,112100,233971225,2690,2690,2690,2690,0
20240109,112000,233971225,2690,2690,2690,2690,1
20240109,111900,233968535,2685,2685,2685,2685,0
20240109,111800,233968535,2685,2685,2685,2685,1000
20240109,111700,231283535,2685,2685,2685,2685,0
20240109,111600,231283535,2685,2685,2685,2685,0
20240109,111500,231283535,2685,2685,2685,2685,0
20240109,111400,231283535,2685,2685,2685,2685,0
20240109,111300,231283535,2685,2685,2685,2685,10
20240109,111200,231256685,2690,2690,2690,2690,100
20240109,111100,230987685,2700,2700,2700,2700,0
20240109,111000,230987685,2700,2700,2700,2700,0
20240109,110900,230987685,2700,2700,2700,2700,0
20240109,110800,230987685,2700,2700,2700,2700,0
20240109,110700,230987685,2700,2690,2700,2690,800
20240109,110600,228832265,2690,2690,2690,2690,0
20240109,110500,228832265,2690,2690,2690,2690,0
20240109,110400,228832265,2690,2690,2690,2690,1850
20240109,110300,223855765,2690,2690,2690,2690,0
20240109,110200,223855765,2690,2690,2690,2690,11
20240109,110100,223826175,2680,2680,2680,2680,338
20240109,110000,222920335,2690,2690,2690,2690,0
20240109,105900,222920335,2690,2690,2690,2690,0
20240109,105800,222920335,2690,2690,2690,2690,0
20240109,105700,222920335,2690,2690,2690,2690,0
20240109,105600,222920335,2690,2690,2690,2690,0
20240109,105500,222920335,2690,2690,2690,2690,0
20240109,105400,222920335,2690,2685,2700,2685,4511
20240109,105300,210769860,2685,2685,2685,2685,1
20240109,105200,210767175,2685,2685,2685,2685,0
20240109,105100,210767175,2685,2685,2685,2685,0
20240109,105000,210767175,2685,2685,2685,2685,0
20240109,104900,210767175,2685,2685,2685,2685,8
20240109,104800,210745695,2685,2685,2685,2685,0
20240109,104700,210745695,2685,2665,2685,2665,1000
20240109,104600,208061555,2660,2660,2660,2660,0
20240109,104500,208061555,2660,2660,2660,2660,53
20240109,104400,207920575,2670,2665,2670,2665,35
20240109,104300,207827270,2660,2660,2660,2660,0
20240109,104200,207827270,2660,2655,2660,2655,9
20240109,104100,207803335,2655,2655,2655,2655,856
20240109,104000,205530655,2650,2650,2650,2650,10
20240109,103900,205504155,2670,2670,2670,2670,0
20240109,103800,205504155,2670,2670,2670,2670,10
20240109,103700,205477455,2650,2650,2650,2650,1000
20240109,103600,202827455,2675,2675,2675,2675,0
20240109,103500,202827455,2675,2675,2675,2675,0
20240109,103400,202827455,2675,2645,2685,2645,833
20240109,103300,200604090,2640,2640,2640,2640,1009
20240109,103200,197940330,2635,2635,2635,2635,0
20240109,103100,197940330,2635,2635,2635,2635,48
20240109,103000,197813850,2635,2635,2635,2635,179
20240109,102900,197342185,2635,2635,2635,2635,1155
20240109,102800,194298760,2635,2630,2635,2620,3741
20240109,102700,184474290,2640,2640,2640,2640,2
20240109,102600,184469010,2630,2630,2630,2630,0
20240109,102500,184469010,2630,2630,2630,2630,0
20240109,102400,184469010,2630,2630,2630,2630,513
20240109,102300,183119820,2625,2625,2625,2625,0
20240109,102200,183119820,2625,2630,2630,2625,1429
20240109,102100,179361625,2630,2655,2655,2630,3003
20240109,102000,171461550,2655,2655,2655,2655,12
20240109,101900,171429690,2655,2655,2655,2655,0
20240109,101800,171429690,2655,2655,2655,2655,0
20240109,101700,171429690,2655,2650,2655,2645,7127
20240109,101600,152543170,2650,2660,2660,2650,12221
20240109,101500,120141095,2665,2665,2665,2665,10
20240109,101400,120114445,2660,2660,2660,2660,27
20240109,101300,120042625,2660,2660,2660,2660,0
20240109,101200,120042625,2660,2660,2660,2660,746
20240109,101100,118058265,2670,2670,2670,2670,0
20240109,101000,118058265,2670,2670,2670,2670,1000
20240109,100900,115388265,2670,2670,2670,2670,0
20240109,100800,115388265,2670,2670,2670,2670,0
20240109,100700,115388265,2670,2670,2670,2670,97
20240109,100600,115129275,2660,2665,2665,2660,5183
20240109,100500,101337795,2670,2670,2670,2670,0
20240109,100400,101337795,2670,2670,2670,2670,0
20240109,100300,101337795,2670,2670,2670,2670,0
20240109,100200,101337795,2670,2665,2670,2665,43
20240109,100100,101223175,2665,2665,2665,2665,45
20240109,100000,101103250,2665,2665,2665,2665,1007
20240109,095900,98419595,2665,2665,2665,2665,174
20240109,095800,97955885,2665,2670,2670,2665,2897
20240109,095700,90221420,2675,2685,2685,2675,5601
20240109,095600,75231500,2685,2685,2685,2685,12
20240109,095500,75199280,2685,2685,2685,2685,11
20240109,095400,75169745,2685,2695,2695,2685,317
20240109,095300,74315590,2695,2695,2695,2695,0
20240109,095200,74315590,2695,2690,2695,2690,303
20240109,095100,73500515,2690,2690,2690,2690,0
20240109,095000,73500515,2690,2690,2690,2690,0
20240109,094900,73500515,2690,2680,2690,2680,1882
20240109,094800,68438480,2680,2680,2680,2680,100
20240109,094700,68170480,2680,2680,2680,2680,9
20240109,094600,68146360,2680,2680,2680,2680,130
20240109,094500,67797960,2680,2680,2680,2680,128
20240109,094400,67454920,2680,2680,2680,2680,3434
20240109,094300,58251800,2685,2685,2685,2685,80
20240109,094200,58037000,2685,2700,2700,2685,2340
20240109,094100,51751455,2705,2705,2705,2705,0
20240109,094000,51751455,2705,2705,2705,2705,0
20240109,093900,51751455,2705,2705,2705,2705,0
20240109,093800,51751455,2705,2705,2705,2705,1
20240109,093700,51748750,2700,2700,2700,2700,0
20240109,093600,51748750,2700,2700,2700,2700,0
20240109,093500,51748750,2700,2700,2700,2700,0
20240109,093400,51748750,2700,2700,2700,2700,0
20240109,093300,51748750,2700,2700,2700,2700,25
20240109,093200,51681250,2700,2700,2700,2700,10
20240109,093100,51654250,2700,2700,2700,2700,5
20240109,093000,51640750,2705,2705,2705,2705,260
20240109,092900,50937450,2700,2700,2700,2700,0
20240109,092800,50937450,2700,2700,2700,2700,0
20240109,092700,50937450,2700,2700,2700,2700,0
20240109,092600,50937450,2700,2700,2700,2700,1
20240109,092500,50934750,2705,2705,2705,2705,0
20240109,092400,50934750,2705,2705,2705,2705,1
20240109,092300,50932045,2705,2705,2705,2705,0
20240109,092200,50932045,2705,2705,2705,2705,0
20240109,092100,50932045,2705,2705,2705,2705,10
20240109,092000,50904995,2705,2710,2710,2705,1008
20240109,091900,48173355,2720,2710,2720,2710,53
20240109,091800,48029440,2705,2705,2705,2705,9
20240109,091700,48005095,2700,2700,2700,2700,0
20240109,091600,48005095,2700,2700,2700,2700,0
20240109,091500,48005095,2700,2700,2700,2700,1241
20240109,091400,44654395,2700,2700,2700,2700,522
20240109,091300,43244995,2700,2700,2700,2700,43
20240109,091200,43128895,2700,2700,2700,2700,44
20240109,091100,43010095,2700,2680,2700,2680,43
20240109,091000,42894015,2695,2685,2695,2685,1126
20240109,090900,39865265,2680,2680,2680,2680,42
20240109,090800,39752705,2675,2675,2675,2675,0
20240109,090700,39752705,2675,2675,2675,2675,2066
20240109,090600,34226155,2675,2715,2720,2675,195
20240109,090500,33698890,2700,2700,2700,2700,0
20240109,090400,33698890,2700,2695,2700,2695,4000
20240109,090300,22904010,2695,2725,2735,2690,6344
20240109,090200,5709325,2765,2725,2770,2725,1114
20240109,090100,2651420,2725,2730,2780,2715,626
20240109,090000,938215,2715,2700,2715,2700,347