stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,213600,45831320,2190,2190,2190,2190,34
20240111,213500,45831320,2190,2190,2190,2190,0
20240111,213400,45831320,2190,2190,2190,2190,0
20240111,213300,45831320,2190,2190,2190,2190,0
20240111,213200,45831320,2190,2190,2190,2190,0
20240111,213100,45831320,2190,2190,2190,2190,0
20240111,213000,45831320,2190,2190,2190,2190,0
20240111,212900,45831320,2190,2190,2190,2190,0
20240111,212800,45831320,2190,2190,2190,2190,0
20240111,212700,45831320,2190,2190,2190,2190,0
20240111,212600,45831320,2190,2190,2190,2190,0
20240111,212500,45831320,2190,2190,2190,2190,0
20240111,212400,45831320,2190,2190,2190,2190,0
20240111,212300,45831320,2190,2190,2190,2190,0
20240111,212200,45831320,2190,2190,2190,2190,0
20240111,212100,45831320,2190,2190,2190,2190,0
20240111,212000,45831320,2190,2190,2190,2190,0
20240111,211900,45831320,2190,2190,2190,2190,0
20240111,211800,45831320,2190,2190,2190,2190,0
20240111,211700,45831320,2190,2190,2190,2190,0
20240111,211600,45831320,2190,2190,2190,2190,0
20240111,211500,45831320,2190,2190,2190,2190,0
20240111,211400,45831320,2190,2190,2190,2190,0
20240111,211300,45831320,2190,2190,2190,2190,0
20240111,211200,45831320,2190,2190,2190,2190,0
20240111,211100,45831320,2190,2190,2190,2190,0
20240111,211000,45831320,2190,2190,2190,2190,0
20240111,210900,45831320,2190,2190,2190,2190,0
20240111,210800,45831320,2190,2190,2190,2190,0
20240111,210700,45831320,2190,2190,2190,2190,0
20240111,210600,45831320,2190,2190,2190,2190,34
20240111,210500,45831320,2190,2190,2190,2190,0
20240111,210400,45831320,2190,2190,2190,2190,0
20240111,210300,45831320,2190,2190,2190,2190,0
20240111,210200,45831320,2190,2190,2190,2190,0
20240111,210100,45831320,2190,2190,2190,2190,0
20240111,210000,45831320,2190,2190,2190,2190,0
20240111,205900,45831320,2190,2190,2190,2190,0
20240111,205800,45831320,2190,2190,2190,2190,0
20240111,205700,45831320,2190,2190,2190,2190,0
20240111,205600,45831320,2190,2190,2190,2190,0
20240111,205500,45831320,2190,2190,2190,2190,0
20240111,205400,45831320,2190,2190,2190,2190,0
20240111,205300,45831320,2190,2190,2190,2190,0
20240111,205200,45831320,2190,2190,2190,2190,0
20240111,205100,45831320,2190,2190,2190,2190,0
20240111,205000,45831320,2190,2190,2190,2190,0
20240111,204900,45831320,2190,2190,2190,2190,0
20240111,204800,45831320,2190,2190,2190,2190,0
20240111,204700,45831320,2190,2190,2190,2190,0
20240111,204600,45831320,2190,2190,2190,2190,0
20240111,204500,45831320,2190,2190,2190,2190,0
20240111,204400,45831320,2190,2190,2190,2190,0
20240111,204300,45831320,2190,2190,2190,2190,0
20240111,204200,45831320,2190,2190,2190,2190,0
20240111,204100,45831320,2190,2190,2190,2190,0
20240111,204000,45831320,2190,2190,2190,2190,0
20240111,203900,45831320,2190,2190,2190,2190,0
20240111,203800,45831320,2190,2190,2190,2190,0
20240111,203700,45831320,2190,2190,2190,2190,0
20240111,203600,45831320,2190,2190,2190,2190,34
20240111,203500,45831320,2190,2190,2190,2190,0
20240111,203400,45831320,2190,2190,2190,2190,0
20240111,203300,45831320,2190,2190,2190,2190,0
20240111,203200,45831320,2190,2190,2190,2190,0
20240111,203100,45831320,2190,2190,2190,2190,0
20240111,203000,45831320,2190,2190,2190,2190,0
20240111,202900,45831320,2190,2190,2190,2190,0
20240111,202800,45831320,2190,2190,2190,2190,0
20240111,202700,45831320,2190,2190,2190,2190,0
20240111,202600,45831320,2190,2190,2190,2190,0
20240111,202500,45831320,2190,2190,2190,2190,0
20240111,202400,45831320,2190,2190,2190,2190,0
20240111,202300,45831320,2190,2190,2190,2190,0
20240111,202200,45831320,2190,2190,2190,2190,0
20240111,202100,45831320,2190,2190,2190,2190,0
20240111,202000,45831320,2190,2190,2190,2190,0
20240111,201900,45831320,2190,2190,2190,2190,0
20240111,201800,45831320,2190,2190,2190,2190,0
20240111,201700,45831320,2190,2190,2190,2190,0
20240111,201600,45831320,2190,2190,2190,2190,0
20240111,201500,45831320,2190,2190,2190,2190,0
20240111,201400,45831320,2190,2190,2190,2190,0
20240111,201300,45831320,2190,2190,2190,2190,0
20240111,201200,45831320,2190,2190,2190,2190,0
20240111,201100,45831320,2190,2190,2190,2190,0
20240111,201000,45831320,2190,2190,2190,2190,0
20240111,200900,45831320,2190,2190,2190,2190,0
20240111,200800,45831320,2190,2190,2190,2190,0
20240111,200700,45831320,2190,2190,2190,2190,0
20240111,200600,45831320,2190,2190,2190,2190,34
20240111,200500,45831320,2190,2190,2190,2190,0
20240111,200400,45831320,2190,2190,2190,2190,0
20240111,200300,45831320,2190,2190,2190,2190,0
20240111,200200,45831320,2190,2190,2190,2190,0
20240111,200100,45831320,2190,2190,2190,2190,0
20240111,200000,45831320,2190,2190,2190,2190,0
20240111,195900,45831320,2190,2190,2190,2190,0
20240111,195800,45831320,2190,2190,2190,2190,0
20240111,195700,45831320,2190,2190,2190,2190,0
20240111,195600,45831320,2190,2190,2190,2190,0
20240111,195500,45831320,2190,2190,2190,2190,0
20240111,195400,45831320,2190,2190,2190,2190,0
20240111,195300,45831320,2190,2190,2190,2190,0
20240111,195200,45831320,2190,2190,2190,2190,0
20240111,195100,45831320,2190,2190,2190,2190,0
20240111,195000,45831320,2190,2190,2190,2190,0
20240111,194900,45831320,2190,2190,2190,2190,0
20240111,194800,45831320,2190,2190,2190,2190,0
20240111,194700,45831320,2190,2190,2190,2190,0
20240111,194600,45831320,2190,2190,2190,2190,0
20240111,194500,45831320,2190,2190,2190,2190,0
20240111,194400,45831320,2190,2190,2190,2190,0
20240111,194300,45831320,2190,2190,2190,2190,0
20240111,194200,45831320,2190,2190,2190,2190,0
20240111,194100,45831320,2190,2190,2190,2190,0
20240111,194000,45831320,2190,2190,2190,2190,0
20240111,193900,45831320,2190,2190,2190,2190,0
20240111,193800,45831320,2190,2190,2190,2190,0
20240111,193700,45831320,2190,2190,2190,2190,0
20240111,193600,45831320,2190,2190,2190,2190,34
20240111,193500,45831320,2190,2190,2190,2190,0
20240111,193400,45831320,2190,2190,2190,2190,0
20240111,193300,45831320,2190,2190,2190,2190,0
20240111,193200,45831320,2190,2190,2190,2190,0
20240111,193100,45831320,2190,2190,2190,2190,0
20240111,193000,45831320,2190,2190,2190,2190,0
20240111,192900,45831320,2190,2190,2190,2190,0
20240111,192800,45831320,2190,2190,2190,2190,0
20240111,192700,45831320,2190,2190,2190,2190,0
20240111,192600,45831320,2190,2190,2190,2190,0
20240111,192500,45831320,2190,2190,2190,2190,0
20240111,192400,45831320,2190,2190,2190,2190,0
20240111,192300,45831320,2190,2190,2190,2190,0
20240111,192200,45831320,2190,2190,2190,2190,0
20240111,192100,45831320,2190,2190,2190,2190,0
20240111,192000,45831320,2190,2190,2190,2190,0
20240111,191900,45831320,2190,2190,2190,2190,0
20240111,191800,45831320,2190,2190,2190,2190,0
20240111,191700,45831320,2190,2190,2190,2190,0
20240111,191600,45831320,2190,2190,2190,2190,0
20240111,191500,45831320,2190,2190,2190,2190,0
20240111,191400,45831320,2190,2190,2190,2190,0
20240111,191300,45831320,2190,2190,2190,2190,0
20240111,191200,45831320,2190,2190,2190,2190,0
20240111,191100,45831320,2190,2190,2190,2190,0
20240111,191000,45831320,2190,2190,2190,2190,0
20240111,190900,45831320,2190,2190,2190,2190,0
20240111,190800,45831320,2190,2190,2190,2190,0
20240111,190700,45831320,2190,2190,2190,2190,0
20240111,190600,45831320,2190,2190,2190,2190,34
20240111,190500,45831320,2190,2190,2190,2190,0
20240111,190400,45831320,2190,2190,2190,2190,0
20240111,190300,45831320,2190,2190,2190,2190,0
20240111,190200,45831320,2190,2190,2190,2190,0
20240111,190100,45831320,2190,2190,2190,2190,0
20240111,190000,45831320,2190,2190,2190,2190,0
20240111,185900,45831320,2190,2190,2190,2190,0
20240111,185800,45831320,2190,2190,2190,2190,0
20240111,185700,45831320,2190,2190,2190,2190,0
20240111,185600,45831320,2190,2190,2190,2190,0
20240111,185500,45831320,2190,2190,2190,2190,0
20240111,185400,45831320,2190,2190,2190,2190,0
20240111,185300,45831320,2190,2190,2190,2190,0
20240111,185200,45831320,2190,2190,2190,2190,0
20240111,185100,45831320,2190,2190,2190,2190,0
20240111,185000,45831320,2190,2190,2190,2190,0
20240111,184900,45831320,2190,2190,2190,2190,0
20240111,184800,45831320,2190,2190,2190,2190,0
20240111,184700,45831320,2190,2190,2190,2190,0
20240111,184600,45831320,2190,2190,2190,2190,0
20240111,184500,45831320,2190,2190,2190,2190,0
20240111,184400,45831320,2190,2190,2190,2190,0
20240111,184300,45831320,2190,2190,2190,2190,0
20240111,184200,45831320,2190,2190,2190,2190,0
20240111,184100,45831320,2190,2190,2190,2190,0
20240111,184000,45831320,2190,2190,2190,2190,0
20240111,183900,45831320,2190,2190,2190,2190,0
20240111,183800,45831320,2190,2190,2190,2190,0
20240111,183700,45831320,2190,2190,2190,2190,0
20240111,183600,45831320,2190,2190,2190,2190,34
20240111,183500,45831320,2190,2190,2190,2190,0
20240111,183400,45831320,2190,2190,2190,2190,0
20240111,183300,45831320,2190,2190,2190,2190,0
20240111,183200,45831320,2190,2190,2190,2190,0
20240111,183100,45831320,2190,2190,2190,2190,0
20240111,183000,45831320,2190,2190,2190,2190,0
20240111,182900,45831320,2190,2190,2190,2190,0
20240111,182800,45831320,2190,2190,2190,2190,0
20240111,182700,45831320,2190,2190,2190,2190,0
20240111,182600,45831320,2190,2190,2190,2190,0
20240111,182500,45831320,2190,2190,2190,2190,0
20240111,182400,45831320,2190,2190,2190,2190,0
20240111,182300,45831320,2190,2190,2190,2190,0
20240111,182200,45831320,2190,2190,2190,2190,0
20240111,182100,45831320,2190,2190,2190,2190,0
20240111,182000,45831320,2190,2190,2190,2190,0
20240111,181900,45831320,2190,2190,2190,2190,0
20240111,181800,45831320,2190,2190,2190,2190,0
20240111,181700,45831320,2190,2190,2190,2190,0
20240111,181600,45831320,2190,2190,2190,2190,0
20240111,181500,45831320,2190,2190,2190,2190,0
20240111,181400,45831320,2190,2190,2190,2190,0
20240111,181300,45831320,2190,2190,2190,2190,0
20240111,181200,45831320,2190,2190,2190,2190,0
20240111,181100,45831320,2190,2190,2190,2190,0
20240111,181000,45831320,2190,2190,2190,2190,0
20240111,180900,45831320,2190,2190,2190,2190,0
20240111,180800,45831320,2190,2190,2190,2190,0
20240111,180700,45831320,2190,2190,2190,2190,0
20240111,180600,45831320,2190,2190,2190,2190,34
20240111,180500,45831320,2190,2190,2190,2190,0
20240111,180400,45831320,2190,2190,2190,2190,0
20240111,180300,45831320,2190,2190,2190,2190,0
20240111,180200,45831320,2190,2190,2190,2190,0
20240111,180100,45831320,2190,2190,2190,2190,0
20240111,180000,45831320,2190,2190,2190,2190,0
20240111,175900,45831320,2190,2190,2190,2190,0
20240111,175800,45831320,2190,2190,2190,2190,0
20240111,175700,45831320,2190,2190,2190,2190,0
20240111,175600,45831320,2190,2190,2190,2190,0
20240111,175500,45831320,2190,2190,2190,2190,0
20240111,175400,45831320,2190,2190,2190,2190,0
20240111,175300,45831320,2190,2190,2190,2190,0
20240111,175200,45831320,2190,2190,2190,2190,0
20240111,175100,45831320,2190,2190,2190,2190,0
20240111,175000,45831320,2190,2190,2190,2190,0
20240111,174900,45831320,2190,2190,2190,2190,0
20240111,174800,45831320,2190,2190,2190,2190,0
20240111,174700,45831320,2190,2190,2190,2190,0
20240111,174600,45831320,2190,2190,2190,2190,0
20240111,174500,45831320,2190,2190,2190,2190,0
20240111,174400,45831320,2190,2190,2190,2190,0
20240111,174300,45831320,2190,2190,2190,2190,0
20240111,174200,45831320,2190,2190,2190,2190,0
20240111,174100,45831320,2190,2190,2190,2190,0
20240111,174000,45831320,2190,2190,2190,2190,0
20240111,173900,45831320,2190,2190,2190,2190,0
20240111,173800,45831320,2190,2190,2190,2190,0
20240111,173700,45831320,2190,2190,2190,2190,0
20240111,173600,45831320,2190,2190,2190,2190,34
20240111,173500,45831320,2190,2190,2190,2190,0
20240111,173400,45831320,2190,2190,2190,2190,0
20240111,173300,45831320,2190,2190,2190,2190,0
20240111,173200,45831320,2190,2190,2190,2190,0
20240111,173100,45831320,2190,2190,2190,2190,0
20240111,173000,45831320,2190,2190,2190,2190,0
20240111,172900,45831320,2190,2190,2190,2190,0
20240111,172800,45831320,2190,2190,2190,2190,0
20240111,172700,45831320,2190,2190,2190,2190,0
20240111,172600,45831320,2190,2190,2190,2190,0
20240111,172500,45831320,2190,2190,2190,2190,0
20240111,172400,45831320,2190,2190,2190,2190,0
20240111,172300,45831320,2190,2190,2190,2190,0
20240111,172200,45831320,2190,2190,2190,2190,0
20240111,172100,45831320,2190,2190,2190,2190,0
20240111,172000,45831320,2190,2190,2190,2190,0
20240111,171900,45831320,2190,2190,2190,2190,0
20240111,171800,45831320,2190,2190,2190,2190,0
20240111,171700,45831320,2190,2190,2190,2190,0
20240111,171600,45831320,2190,2190,2190,2190,0
20240111,171500,45831320,2190,2190,2190,2190,0
20240111,171400,45831320,2190,2190,2190,2190,0
20240111,171300,45831320,2190,2190,2190,2190,0
20240111,171200,45831320,2190,2190,2190,2190,0
20240111,171100,45831320,2190,2190,2190,2190,0
20240111,171000,45831320,2190,2190,2190,2190,0
20240111,170900,45831320,2190,2190,2190,2190,0
20240111,170800,45831320,2190,2190,2190,2190,0
20240111,170700,45831320,2190,2190,2190,2190,0
20240111,170600,45831320,2190,2190,2190,2190,34
20240111,170500,45831320,2190,2190,2190,2190,0
20240111,170400,45831320,2190,2190,2190,2190,0
20240111,170300,45831320,2190,2190,2190,2190,0
20240111,170200,45831320,2190,2190,2190,2190,0
20240111,170100,45831320,2190,2190,2190,2190,0
20240111,170000,45831320,2190,2190,2190,2190,0
20240111,165900,45831320,2190,2190,2190,2190,0
20240111,165800,45831320,2190,2190,2190,2190,0
20240111,165700,45831320,2190,2190,2190,2190,0
20240111,165600,45831320,2190,2190,2190,2190,0
20240111,165500,45831320,2190,2190,2190,2190,0
20240111,165400,45831320,2190,2190,2190,2190,0
20240111,165300,45831320,2190,2190,2190,2190,0
20240111,165200,45831320,2190,2190,2190,2190,0
20240111,165100,45831320,2190,2190,2190,2190,0
20240111,165000,45831320,2190,2190,2190,2190,0
20240111,164900,45831320,2190,2190,2190,2190,0
20240111,164800,45831320,2190,2190,2190,2190,0
20240111,164700,45831320,2190,2190,2190,2190,0
20240111,164600,45831320,2190,2190,2190,2190,0
20240111,164500,45831320,2190,2190,2190,2190,0
20240111,164400,45831320,2190,2190,2190,2190,0
20240111,164300,45831320,2190,2190,2190,2190,0
20240111,164200,45831320,2190,2190,2190,2190,0
20240111,164100,45831320,2190,2190,2190,2190,0
20240111,164000,45831320,2190,2190,2190,2190,0
20240111,163900,45831320,2190,2190,2190,2190,0
20240111,163800,45831320,2190,2190,2190,2190,0
20240111,163700,45831320,2190,2190,2190,2190,0
20240111,163600,45831320,2190,2190,2190,2190,34
20240111,163500,45831320,2190,2190,2190,2190,0
20240111,163400,45831320,2190,2190,2190,2190,0
20240111,163300,45831320,2190,2190,2190,2190,0
20240111,163200,45831320,2190,2190,2190,2190,0
20240111,163100,45831320,2190,2190,2190,2190,0
20240111,163000,45831320,2190,2190,2190,2190,0
20240111,162900,45831320,2190,2190,2190,2190,0
20240111,162800,45831320,2190,2190,2190,2190,0
20240111,162700,45831320,2190,2190,2190,2190,0
20240111,162600,45831320,2190,2190,2190,2190,0
20240111,162500,45831320,2190,2190,2190,2190,0
20240111,162400,45831320,2190,2190,2190,2190,0
20240111,162300,45831320,2190,2190,2190,2190,0
20240111,162200,45831320,2190,2190,2190,2190,0
20240111,162100,45831320,2190,2190,2190,2190,0
20240111,162000,45831320,2190,2190,2190,2190,0
20240111,161900,45831320,2190,2190,2190,2190,0
20240111,161800,45831320,2190,2190,2190,2190,0
20240111,161700,45831320,2190,2190,2190,2190,0
20240111,161600,45831320,2190,2190,2190,2190,0
20240111,161500,45831320,2190,2190,2190,2190,0
20240111,161400,45831320,2190,2190,2190,2190,0
20240111,161300,45831320,2190,2190,2190,2190,0
20240111,161200,45831320,2190,2190,2190,2190,0
20240111,161100,45831320,2190,2190,2190,2190,0
20240111,161000,45831320,2190,2190,2190,2190,0
20240111,160900,45831320,2190,2190,2190,2190,0
20240111,160800,45831320,2190,2190,2190,2190,0
20240111,160700,45831320,2190,2190,2190,2190,0
20240111,160600,45831320,2190,2190,2190,2190,34
20240111,160500,45831320,2190,2190,2190,2190,0
20240111,160400,45831320,2190,2190,2190,2190,0
20240111,160300,45831320,2190,2190,2190,2190,0
20240111,160200,45831320,2190,2190,2190,2190,0
20240111,160100,45831320,2190,2190,2190,2190,0
20240111,160000,45831320,2190,2190,2190,2190,0
20240111,155900,45831320,2190,2190,2190,2190,0
20240111,155800,45831320,2190,2190,2190,2190,0
20240111,155700,45831320,2190,2190,2190,2190,0
20240111,155600,45831320,2190,2190,2190,2190,0
20240111,155500,45831320,2190,2190,2190,2190,0
20240111,155400,45831320,2190,2190,2190,2190,0
20240111,155300,45831320,2190,2190,2190,2190,0
20240111,155200,45831320,2190,2190,2190,2190,0
20240111,155100,45831320,2190,2190,2190,2190,0
20240111,155000,45831320,2190,2190,2190,2190,0
20240111,154900,45831320,2190,2190,2190,2190,0
20240111,154800,45831320,2190,2190,2190,2190,0
20240111,154700,45831320,2190,2190,2190,2190,0
20240111,154600,45831320,2190,2190,2190,2190,0
20240111,154500,45831320,2190,2190,2190,2190,0
20240111,154400,45831320,2190,2190,2190,2190,0
20240111,154300,45831320,2190,2190,2190,2190,0
20240111,154200,45831320,2190,2190,2190,2190,0
20240111,154100,45831320,2190,2190,2190,2190,0
20240111,154000,45831320,2190,2190,2190,2190,0
20240111,153900,45831320,2190,2190,2190,2190,0
20240111,153800,45831320,2190,2190,2190,2190,0
20240111,153700,45831320,2190,2190,2190,2190,0
20240111,153600,45831320,2190,2190,2190,2190,34
20240111,153500,45831320,2190,2190,2190,2190,0
20240111,153400,45831320,2190,2190,2190,2190,0
20240111,153300,45831320,2190,2190,2190,2190,0
20240111,153200,45831320,2190,2190,2190,2190,0
20240111,153100,45831320,2190,2190,2190,2190,0
20240111,153000,45831320,2190,2190,2190,2190,34
20240111,152900,45756860,2190,2190,2190,2190,0
20240111,152800,45756860,2190,2190,2190,2190,0
20240111,152700,45756860,2190,2190,2190,2190,0
20240111,152600,45756860,2190,2190,2190,2190,0
20240111,152500,45756860,2190,2190,2190,2190,0
20240111,152400,45756860,2190,2190,2190,2190,0
20240111,152300,45756860,2190,2190,2190,2190,0
20240111,152200,45756860,2190,2190,2190,2190,0
20240111,152100,45756860,2190,2190,2190,2190,0
20240111,152000,45756860,2190,2190,2190,2190,0
20240111,151900,45756860,2190,2190,2190,2190,0
20240111,151800,45756860,2190,2190,2190,2190,0
20240111,151700,45756860,2190,2190,2190,2190,0
20240111,151600,45756860,2190,2190,2190,2190,0
20240111,151500,45756860,2190,2190,2190,2190,0
20240111,151400,45756860,2190,2190,2190,2190,0
20240111,151300,45756860,2190,2190,2190,2190,0
20240111,151200,45756860,2190,2190,2190,2190,0
20240111,151100,45756860,2190,2190,2190,2190,0
20240111,151000,45756860,2190,2190,2190,2190,0
20240111,150900,45756860,2190,2190,2190,2190,0
20240111,150800,45756860,2190,2190,2190,2190,0
20240111,150700,45756860,2190,2190,2190,2190,0
20240111,150600,45756860,2190,2190,2190,2190,0
20240111,150500,45756860,2190,2190,2190,2190,0
20240111,150400,45756860,2190,2190,2190,2190,0
20240111,150300,45756860,2190,2190,2190,2190,0
20240111,150200,45756860,2190,2190,2190,2190,0
20240111,150100,45756860,2190,2190,2190,2190,0
20240111,150000,45756860,2190,2190,2190,2190,0
20240111,145900,45756860,2190,2190,2190,2190,30
20240111,145800,45691160,2190,2190,2190,2190,0
20240111,145700,45691160,2190,2190,2190,2190,0
20240111,145600,45691160,2190,2190,2190,2190,35
20240111,145500,45614510,2190,2190,2190,2190,0
20240111,145400,45614510,2190,2190,2190,2190,0
20240111,145300,45614510,2190,2190,2190,2190,0
20240111,145200,45614510,2190,2190,2190,2190,25
20240111,145100,45559760,2190,2190,2190,2190,0
20240111,145000,45559760,2190,2190,2190,2190,0
20240111,144900,45559760,2190,2190,2190,2190,34
20240111,144800,45485300,2190,2190,2190,2190,0
20240111,144700,45485300,2190,2190,2190,2190,0
20240111,144600,45485300,2190,2190,2190,2190,0
20240111,144500,45485300,2190,2190,2190,2190,26
20240111,144400,45428360,2190,2190,2190,2190,0
20240111,144300,45428360,2190,2190,2190,2190,0
20240111,144200,45428360,2190,2190,2190,2190,0
20240111,144100,45428360,2190,2190,2190,2190,37
20240111,144000,45347330,2190,2190,2190,2190,0
20240111,143900,45347330,2190,2190,2190,2190,3
20240111,143800,45340760,2190,2190,2190,2190,1043
20240111,143700,43056590,2190,2190,2190,2190,0
20240111,143600,43056590,2190,2190,2190,2190,0
20240111,143500,43056590,2190,2190,2190,2190,0
20240111,143400,43056590,2190,2190,2190,2190,39
20240111,143300,42971180,2190,2190,2190,2190,0
20240111,143200,42971180,2190,2190,2190,2190,0
20240111,143100,42971180,2190,2190,2190,2190,0
20240111,143000,42971180,2190,2190,2190,2190,21
20240111,142900,42925190,2190,2190,2190,2190,0
20240111,142800,42925190,2190,2190,2190,2190,0
20240111,142700,42925190,2190,2190,2190,2190,36
20240111,142600,42846350,2190,2190,2190,2190,0
20240111,142500,42846350,2190,2190,2190,2190,0
20240111,142400,42846350,2190,2190,2190,2190,0
20240111,142300,42846350,2190,2190,2190,2190,24
20240111,142200,42793790,2175,2175,2175,2175,0
20240111,142100,42793790,2175,2180,2180,2175,15
20240111,142000,42761105,2190,2185,2190,2185,3000
20240111,141900,36194950,2185,2185,2185,2185,38
20240111,141800,36111920,2185,2185,2185,2185,0
20240111,141700,36111920,2185,2185,2185,2185,0
20240111,141600,36111920,2185,2185,2185,2185,22
20240111,141500,36063850,2185,2185,2185,2185,0
20240111,141400,36063850,2185,2185,2185,2185,0
20240111,141300,36063850,2185,2185,2185,2185,0
20240111,141200,36063850,2185,2185,2185,2185,32
20240111,141100,35993930,2185,2185,2185,2185,0
20240111,141000,35993930,2185,2185,2185,2185,0
20240111,140900,35993930,2185,2185,2185,2185,28
20240111,140800,35932750,2185,2185,2185,2185,0
20240111,140700,35932750,2185,2185,2185,2185,0
20240111,140600,35932750,2185,2185,2185,2185,0
20240111,140500,35932750,2185,2185,2185,2185,36
20240111,140400,35854090,2185,2185,2185,2185,0
20240111,140300,35854090,2185,2185,2185,2185,0
20240111,140200,35854090,2185,2185,2185,2185,0
20240111,140100,35854090,2185,2185,2185,2185,29
20240111,140000,35790725,2185,2185,2185,2185,0
20240111,135900,35790725,2185,2185,2185,2185,0
20240111,135800,35790725,2185,2185,2185,2185,35
20240111,135700,35714250,2185,2185,2185,2185,0
20240111,135600,35714250,2185,2185,2185,2185,0
20240111,135500,35714250,2185,2185,2185,2185,0
20240111,135400,35714250,2185,2185,2185,2185,25
20240111,135300,35659625,2185,2185,2185,2185,0
20240111,135200,35659625,2185,2185,2185,2185,0
20240111,135100,35659625,2185,2185,2185,2185,0
20240111,135000,35659625,2185,2185,2185,2185,30
20240111,134900,35594075,2185,2185,2185,2185,0
20240111,134800,35594075,2185,2185,2185,2185,0
20240111,134700,35594075,2185,2185,2185,2185,30
20240111,134600,35528525,2185,2185,2185,2185,0
20240111,134500,35528525,2185,2185,2185,2185,0
20240111,134400,35528525,2185,2185,2185,2185,0
20240111,134300,35528525,2185,2185,2185,2185,38
20240111,134200,35445495,2190,2190,2190,2190,0
20240111,134100,35445495,2190,2190,2190,2190,0
20240111,134000,35445495,2190,2190,2190,2190,0
20240111,133900,35445495,2190,2190,2190,2190,22
20240111,133800,35397315,2180,2180,2180,2180,0
20240111,133700,35397315,2180,2180,2180,2180,2043
20240111,133600,30943575,2180,2180,2180,2180,35
20240111,133500,30867275,2180,2180,2180,2180,0
20240111,133400,30867275,2180,2180,2180,2180,0
20240111,133300,30867275,2180,2180,2180,2180,0
20240111,133200,30867275,2180,2180,2180,2180,25
20240111,133100,30812775,2180,2180,2180,2180,0
20240111,133000,30812775,2180,2180,2180,2180,0
20240111,132900,30812775,2180,2180,2180,2180,36
20240111,132800,30734295,2180,2180,2180,2180,0
20240111,132700,30734295,2180,2180,2180,2180,0
20240111,132600,30734295,2180,2180,2180,2180,20
20240111,132500,30690695,2180,2180,2180,2180,24
20240111,132400,30638375,2180,2180,2180,2180,0
20240111,132300,30638375,2180,2180,2180,2180,0
20240111,132200,30638375,2180,2180,2180,2180,0
20240111,132100,30638375,2180,2180,2180,2180,33
20240111,132000,30566435,2180,2180,2180,2180,0
20240111,131900,30566435,2180,2180,2180,2180,0
20240111,131800,30566435,2180,2180,2180,2180,27
20240111,131700,30507575,2180,2180,2180,2180,0
20240111,131600,30507575,2180,2180,2180,2180,0
20240111,131500,30507575,2180,2180,2180,2180,0
20240111,131400,30507575,2180,2180,2180,2180,34
20240111,131300,30433455,2180,2180,2180,2180,0
20240111,131200,30433455,2180,2180,2180,2180,0
20240111,131100,30433455,2180,2180,2180,2180,0
20240111,131000,30433455,2180,2180,2180,2180,26
20240111,130900,30376775,2180,2180,2180,2180,0
20240111,130800,30376775,2180,2180,2180,2180,0
20240111,130700,30376775,2180,2180,2180,2180,31
20240111,130600,30309195,2180,2180,2180,2180,0
20240111,130500,30309195,2180,2180,2180,2180,0
20240111,130400,30309195,2180,2180,2180,2180,0
20240111,130300,30309195,2180,2180,2180,2180,29
20240111,130200,30245975,2180,2180,2180,2180,0
20240111,130100,30245975,2180,2180,2180,2180,0
20240111,130000,30245975,2180,2180,2180,2180,0
20240111,125900,30245975,2180,2180,2180,2180,32
20240111,125800,30176215,2180,2180,2180,2180,0
20240111,125700,30176215,2180,2180,2180,2180,0
20240111,125600,30176215,2180,2180,2180,2180,28
20240111,125500,30115175,2180,2180,2180,2180,0
20240111,125400,30115175,2180,2180,2180,2180,0
20240111,125300,30115175,2180,2180,2180,2180,0
20240111,125200,30115175,2180,2180,2180,2180,36
20240111,125100,30036695,2180,2180,2180,2180,0
20240111,125000,30036695,2180,2180,2180,2180,0
20240111,124900,30036695,2180,2180,2180,2180,24
20240111,124800,29984375,2180,2180,2180,2180,0
20240111,124700,29984375,2180,2180,2180,2180,0
20240111,124600,29984375,2180,2180,2180,2180,0
20240111,124500,29984375,2180,2180,2180,2180,38
20240111,124400,29901535,2180,2180,2180,2180,0
20240111,124300,29901535,2180,2180,2180,2180,0
20240111,124200,29901535,2180,2180,2180,2180,0
20240111,124100,29901535,2180,2180,2180,2180,22
20240111,124000,29853575,2180,2180,2180,2180,0
20240111,123900,29853575,2180,2180,2180,2180,0
20240111,123800,29853575,2180,2180,2180,2180,38
20240111,123700,29770735,2180,2180,2180,2180,0
20240111,123600,29770735,2180,2180,2180,2180,0
20240111,123500,29770735,2180,2180,2180,2180,0
20240111,123400,29770735,2180,2180,2180,2180,22
20240111,123300,29722775,2180,2180,2180,2180,0
20240111,123200,29722775,2180,2180,2180,2180,0
20240111,123100,29722775,2180,2180,2180,2180,0
20240111,123000,29722775,2180,2180,2180,2180,30
20240111,122900,29657375,2180,2180,2180,2180,0
20240111,122800,29657375,2180,2180,2180,2180,0
20240111,122700,29657375,2180,2180,2180,2180,30
20240111,122600,29591975,2180,2180,2180,2180,0
20240111,122500,29591975,2180,2180,2180,2180,0
20240111,122400,29591975,2180,2180,2180,2180,0
20240111,122300,29591975,2180,2180,2180,2180,38
20240111,122200,29509135,2180,2180,2180,2180,0
20240111,122100,29509135,2180,2180,2180,2180,0
20240111,122000,29509135,2180,2180,2180,2180,0
20240111,121900,29509135,2180,2175,2180,2175,223
20240111,121800,29024000,2175,2175,2175,2175,0
20240111,121700,29024000,2175,2175,2175,2175,202
20240111,121600,28584650,2180,2180,2180,2180,33
20240111,121500,28512710,2180,2180,2180,2180,0
20240111,121400,28512710,2180,2180,2180,2180,0
20240111,121300,28512710,2180,2180,2180,2180,0
20240111,121200,28512710,2180,2180,2180,2180,27
20240111,121100,28453850,2180,2180,2180,2180,0
20240111,121000,28453850,2180,2180,2180,2180,0
20240111,120900,28453850,2180,2180,2180,2180,38
20240111,120800,28371010,2175,2175,2175,2175,0
20240111,120700,28371010,2175,2175,2175,2175,0
20240111,120600,28371010,2175,2175,2175,2175,0
20240111,120500,28371010,2175,2180,2180,2175,24
20240111,120400,28318700,2180,2180,2180,2180,0
20240111,120300,28318700,2180,2180,2180,2180,0
20240111,120200,28318700,2180,2180,2180,2180,0
20240111,120100,28318700,2180,2180,2180,2180,34
20240111,120000,28244580,2180,2180,2180,2180,0
20240111,115900,28244580,2180,2180,2180,2180,0
20240111,115800,28244580,2180,2180,2180,2180,26
20240111,115700,28187900,2180,2180,2180,2180,0
20240111,115600,28187900,2180,2180,2180,2180,0
20240111,115500,28187900,2180,2180,2180,2180,0
20240111,115400,28187900,2180,2180,2180,2180,35
20240111,115300,28111600,2180,2180,2180,2180,0
20240111,115200,28111600,2180,2180,2180,2180,0
20240111,115100,28111600,2180,2180,2180,2180,0
20240111,115000,28111600,2180,2180,2180,2180,25
20240111,114900,28057100,2180,2180,2180,2180,0
20240111,114800,28057100,2180,2180,2180,2180,0
20240111,114700,28057100,2180,2180,2180,2180,37
20240111,114600,27976440,2180,2180,2180,2180,0
20240111,114500,27976440,2180,2180,2180,2180,0
20240111,114400,27976440,2180,2180,2180,2180,0
20240111,114300,27976440,2180,2180,2180,2180,23
20240111,114200,27926300,2180,2180,2180,2180,0
20240111,114100,27926300,2180,2180,2180,2180,0
20240111,114000,27926300,2180,2180,2180,2180,0
20240111,113900,27926300,2180,2180,2180,2180,30
20240111,113800,27860900,2180,2180,2180,2180,0
20240111,113700,27860900,2180,2180,2180,2180,0
20240111,113600,27860900,2180,2180,2180,2180,30
20240111,113500,27795500,2180,2180,2180,2180,0
20240111,113400,27795500,2180,2180,2180,2180,0
20240111,113300,27795500,2180,2180,2180,2180,0
20240111,113200,27795500,2180,2180,2180,2180,32
20240111,113100,27725740,2180,2180,2180,2180,0
20240111,113000,27725740,2180,2180,2180,2180,0
20240111,112900,27725740,2180,2180,2180,2180,28
20240111,112800,27664700,2175,2175,2175,2175,0
20240111,112700,27664700,2175,2175,2175,2175,0
20240111,112600,27664700,2175,2175,2175,2175,0
20240111,112500,27664700,2175,2175,2175,2175,21
20240111,112400,27619025,2175,2175,2175,2175,0
20240111,112300,27619025,2175,2175,2175,2175,0
20240111,112200,27619025,2175,2175,2175,2175,6
20240111,112100,27605975,2180,2180,2180,2180,60
20240111,112000,27475175,2175,2175,2175,2175,0
20240111,111900,27475175,2175,2175,2175,2175,0
20240111,111800,27475175,2175,2175,2175,2175,4
20240111,111700,27466475,2175,2175,2175,2175,0
20240111,111600,27466475,2175,2175,2175,2175,0
20240111,111500,27466475,2175,2175,2175,2175,0
20240111,111400,27466475,2175,2175,2175,2175,22
20240111,111300,27418625,2175,2175,2175,2175,0
20240111,111200,27418625,2175,2175,2175,2175,0
20240111,111100,27418625,2175,2175,2175,2175,0
20240111,111000,27418625,2175,2175,2175,2175,34
20240111,110900,27344675,2175,2175,2175,2175,0
20240111,110800,27344675,2175,2175,2175,2175,0
20240111,110700,27344675,2175,2175,2175,2175,26
20240111,110600,27288125,2175,2175,2175,2175,0
20240111,110500,27288125,2175,2175,2175,2175,0
20240111,110400,27288125,2175,2175,2175,2175,0
20240111,110300,27288125,2175,2175,2175,2175,36
20240111,110200,27209825,2175,2175,2175,2175,0
20240111,110100,27209825,2175,2175,2175,2175,0
20240111,110000,27209825,2175,2175,2175,2175,0
20240111,105900,27209825,2175,2175,2175,2175,29
20240111,105800,27146750,2175,2175,2175,2175,0
20240111,105700,27146750,2175,2175,2175,2175,0
20240111,105600,27146750,2175,2175,2175,2175,30
20240111,105500,27081500,2175,2175,2175,2175,0
20240111,105400,27081500,2175,2175,2175,2175,0
20240111,105300,27081500,2175,2175,2175,2175,0
20240111,105200,27081500,2175,2175,2175,2175,30
20240111,105100,27016250,2175,2175,2175,2175,0
20240111,105000,27016250,2175,2175,2175,2175,0
20240111,104900,27016250,2175,2175,2175,2175,39
20240111,104800,26931425,2170,2170,2170,2170,0
20240111,104700,26931425,2170,2170,2170,2170,600
20240111,104600,25629425,2170,2175,2175,2170,102
20240111,104500,25408050,2180,2175,2180,2170,70
20240111,104400,25255905,2170,2175,2175,2170,156
20240111,104300,24917340,2180,2180,2180,2180,0
20240111,104200,24917340,2180,2180,2180,2180,0
20240111,104100,24917340,2180,2180,2180,2180,31
20240111,104000,24849760,2175,2175,2175,2175,0
20240111,103900,24849760,2175,2180,2180,2175,16
20240111,103800,24814920,2180,2180,2180,2180,29
20240111,103700,24751700,2180,2180,2180,2180,0
20240111,103600,24751700,2180,2180,2180,2180,0
20240111,103500,24751700,2180,2180,2180,2180,0
20240111,103400,24751700,2180,2180,2180,2180,30
20240111,103300,24686300,2180,2180,2180,2180,0
20240111,103200,24686300,2180,2180,2180,2180,0
20240111,103100,24686300,2180,2180,2180,2180,0
20240111,103000,24686300,2180,2180,2180,2180,30
20240111,102900,24620900,2180,2180,2180,2180,0
20240111,102800,24620900,2180,2180,2180,2180,0
20240111,102700,24620900,2180,2180,2180,2180,38
20240111,102600,24538060,2180,2180,2180,2180,0
20240111,102500,24538060,2180,2180,2180,2180,0
20240111,102400,24538060,2180,2180,2180,2180,0
20240111,102300,24538060,2180,2180,2180,2180,22
20240111,102200,24490100,2180,2180,2180,2180,1
20240111,102100,24487920,2175,2175,2175,2175,10000
20240111,102000,2737920,2180,2180,2180,2180,39
20240111,101900,2652900,2180,2180,2180,2180,0
20240111,101800,2652900,2180,2180,2180,2180,0
20240111,101700,2652900,2180,2180,2180,2180,0
20240111,101600,2652900,2180,2180,2180,2180,21
20240111,101500,2607120,2180,2180,2180,2180,0
20240111,101400,2607120,2180,2180,2180,2180,0
20240111,101300,2607120,2180,2180,2180,2180,0
20240111,101200,2607120,2180,2180,2180,2180,39
20240111,101100,2522100,2180,2180,2180,2180,0
20240111,101000,2522100,2180,2180,2180,2180,0
20240111,100900,2522100,2180,2180,2180,2180,21
20240111,100800,2476320,2180,2180,2180,2180,0
20240111,100700,2476320,2180,2180,2180,2180,0
20240111,100600,2476320,2180,2180,2180,2180,0
20240111,100500,2476320,2180,2180,2180,2180,38
20240111,100400,2393480,2180,2180,2180,2180,0
20240111,100300,2393480,2180,2180,2180,2180,0
20240111,100200,2393480,2180,2180,2180,2180,0
20240111,100100,2393480,2180,2180,2180,2180,22
20240111,100000,2345520,2180,2180,2180,2180,0
20240111,095900,2345520,2180,2180,2180,2180,0
20240111,095800,2345520,2180,2180,2180,2180,34
20240111,095700,2271400,2180,2180,2180,2180,0
20240111,095600,2271400,2180,2180,2180,2180,0
20240111,095500,2271400,2180,2180,2180,2180,0
20240111,095400,2271400,2180,2180,2180,2180,26
20240111,095300,2214720,2180,2180,2180,2180,0
20240111,095200,2214720,2180,2180,2180,2180,0
20240111,095100,2214720,2180,2180,2180,2180,0
20240111,095000,2214720,2180,2180,2180,2180,38
20240111,094900,2131880,2170,2170,2170,2170,202
20240111,094800,1693540,2180,2180,2180,2180,0
20240111,094700,1693540,2180,2180,2180,2180,22
20240111,094600,1645580,2180,2180,2180,2180,0
20240111,094500,1645580,2180,2180,2180,2180,0
20240111,094400,1645580,2180,2180,2180,2180,0
20240111,094300,1645580,2180,2180,2180,2180,35
20240111,094200,1569280,2180,2180,2180,2180,0
20240111,094100,1569280,2180,2180,2180,2180,0
20240111,094000,1569280,2180,2180,2180,2180,45
20240111,093900,1471180,2180,2180,2180,2180,0
20240111,093800,1471180,2180,2180,2180,2180,1
20240111,093700,1469000,2180,2180,2180,2180,10
20240111,093600,1447200,2180,2180,2180,2180,31
20240111,093500,1379620,2180,2180,2180,2180,0
20240111,093400,1379620,2180,2180,2180,2180,0
20240111,093300,1379620,2180,2180,2180,2180,50
20240111,093200,1270620,2180,2180,2180,2180,29
20240111,093100,1207400,2180,2180,2180,2180,0
20240111,093000,1207400,2180,2180,2180,2180,0
20240111,092900,1207400,2180,2180,2180,2180,34
20240111,092800,1133280,2180,2180,2180,2180,0
20240111,092700,1133280,2180,2180,2180,2180,0
20240111,092600,1133280,2180,2180,2180,2180,0
20240111,092500,1133280,2180,2180,2180,2180,26
20240111,092400,1076600,2180,2180,2180,2180,0
20240111,092300,1076600,2180,2180,2180,2180,0
20240111,092200,1076600,2180,2180,2180,2180,0
20240111,092100,1076600,2180,2180,2180,2180,35
20240111,092000,1000300,2180,2180,2180,2180,0
20240111,091900,1000300,2180,2180,2180,2180,0
20240111,091800,1000300,2180,2180,2180,2180,25
20240111,091700,945800,2180,2180,2180,2180,0
20240111,091600,945800,2180,2180,2180,2180,0
20240111,091500,945800,2180,2180,2180,2180,0
20240111,091400,945800,2180,2180,2180,2180,37
20240111,091300,865140,2180,2180,2180,2180,0
20240111,091200,865140,2180,2180,2180,2180,0
20240111,091100,865140,2180,2180,2180,2180,0
20240111,091000,865140,2180,2180,2180,2180,23
20240111,090900,815000,2180,2180,2180,2180,0
20240111,090800,815000,2180,2180,2180,2180,0
20240111,090700,815000,2180,2180,2180,2180,33
20240111,090600,743060,2180,2180,2180,2180,0
20240111,090500,743060,2180,2180,2180,2180,0
20240111,090400,743060,2180,2180,2180,2180,0
20240111,090300,743060,2180,2180,2180,2180,309
20240111,090200,69440,2170,2170,2170,2170,0
20240111,090100,69440,2170,2170,2170,2170,0
20240111,090000,69440,2170,2170,2170,2170,32