stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,213500,164126760,2250,2250,2250,2250,1311
20240112,213400,164126760,2250,2250,2250,2250,0
20240112,213300,164126760,2250,2250,2250,2250,0
20240112,213200,164126760,2250,2250,2250,2250,0
20240112,213100,164126760,2250,2250,2250,2250,0
20240112,213000,164126760,2250,2250,2250,2250,0
20240112,212900,164126760,2250,2250,2250,2250,0
20240112,212800,164126760,2250,2250,2250,2250,0
20240112,212700,164126760,2250,2250,2250,2250,0
20240112,212600,164126760,2250,2250,2250,2250,0
20240112,212500,164126760,2250,2250,2250,2250,0
20240112,212400,164126760,2250,2250,2250,2250,0
20240112,212300,164126760,2250,2250,2250,2250,0
20240112,212200,164126760,2250,2250,2250,2250,0
20240112,212100,164126760,2250,2250,2250,2250,0
20240112,212000,164126760,2250,2250,2250,2250,0
20240112,211900,164126760,2250,2250,2250,2250,0
20240112,211800,164126760,2250,2250,2250,2250,0
20240112,211700,164126760,2250,2250,2250,2250,0
20240112,211600,164126760,2250,2250,2250,2250,0
20240112,211500,164126760,2250,2250,2250,2250,0
20240112,211400,164126760,2250,2250,2250,2250,0
20240112,211300,164126760,2250,2250,2250,2250,0
20240112,211200,164126760,2250,2250,2250,2250,0
20240112,211100,164126760,2250,2250,2250,2250,0
20240112,211000,164126760,2250,2250,2250,2250,0
20240112,210900,164126760,2250,2250,2250,2250,0
20240112,210800,164126760,2250,2250,2250,2250,0
20240112,210700,164126760,2250,2250,2250,2250,0
20240112,210600,164126760,2250,2250,2250,2250,0
20240112,210500,164126760,2250,2250,2250,2250,1311
20240112,210400,164126760,2250,2250,2250,2250,0
20240112,210300,164126760,2250,2250,2250,2250,0
20240112,210200,164126760,2250,2250,2250,2250,0
20240112,210100,164126760,2250,2250,2250,2250,0
20240112,210000,164126760,2250,2250,2250,2250,0
20240112,205900,164126760,2250,2250,2250,2250,0
20240112,205800,164126760,2250,2250,2250,2250,0
20240112,205700,164126760,2250,2250,2250,2250,0
20240112,205600,164126760,2250,2250,2250,2250,0
20240112,205500,164126760,2250,2250,2250,2250,0
20240112,205400,164126760,2250,2250,2250,2250,0
20240112,205300,164126760,2250,2250,2250,2250,0
20240112,205200,164126760,2250,2250,2250,2250,0
20240112,205100,164126760,2250,2250,2250,2250,0
20240112,205000,164126760,2250,2250,2250,2250,0
20240112,204900,164126760,2250,2250,2250,2250,0
20240112,204800,164126760,2250,2250,2250,2250,0
20240112,204700,164126760,2250,2250,2250,2250,0
20240112,204600,164126760,2250,2250,2250,2250,0
20240112,204500,164126760,2250,2250,2250,2250,0
20240112,204400,164126760,2250,2250,2250,2250,0
20240112,204300,164126760,2250,2250,2250,2250,0
20240112,204200,164126760,2250,2250,2250,2250,0
20240112,204100,164126760,2250,2250,2250,2250,0
20240112,204000,164126760,2250,2250,2250,2250,0
20240112,203900,164126760,2250,2250,2250,2250,0
20240112,203800,164126760,2250,2250,2250,2250,0
20240112,203700,164126760,2250,2250,2250,2250,0
20240112,203600,164126760,2250,2250,2250,2250,0
20240112,203500,164126760,2250,2250,2250,2250,1311
20240112,203400,164126760,2250,2250,2250,2250,0
20240112,203300,164126760,2250,2250,2250,2250,0
20240112,203200,164126760,2250,2250,2250,2250,0
20240112,203100,164126760,2250,2250,2250,2250,0
20240112,203000,164126760,2250,2250,2250,2250,0
20240112,202900,164126760,2250,2250,2250,2250,0
20240112,202800,164126760,2250,2250,2250,2250,0
20240112,202700,164126760,2250,2250,2250,2250,0
20240112,202600,164126760,2250,2250,2250,2250,0
20240112,202500,164126760,2250,2250,2250,2250,0
20240112,202400,164126760,2250,2250,2250,2250,0
20240112,202300,164126760,2250,2250,2250,2250,0
20240112,202200,164126760,2250,2250,2250,2250,0
20240112,202100,164126760,2250,2250,2250,2250,0
20240112,202000,164126760,2250,2250,2250,2250,0
20240112,201900,164126760,2250,2250,2250,2250,0
20240112,201800,164126760,2250,2250,2250,2250,0
20240112,201700,164126760,2250,2250,2250,2250,0
20240112,201600,164126760,2250,2250,2250,2250,0
20240112,201500,164126760,2250,2250,2250,2250,0
20240112,201400,164126760,2250,2250,2250,2250,0
20240112,201300,164126760,2250,2250,2250,2250,0
20240112,201200,164126760,2250,2250,2250,2250,0
20240112,201100,164126760,2250,2250,2250,2250,0
20240112,201000,164126760,2250,2250,2250,2250,0
20240112,200900,164126760,2250,2250,2250,2250,0
20240112,200800,164126760,2250,2250,2250,2250,0
20240112,200700,164126760,2250,2250,2250,2250,0
20240112,200600,164126760,2250,2250,2250,2250,0
20240112,200500,164126760,2250,2250,2250,2250,1311
20240112,200400,164126760,2250,2250,2250,2250,0
20240112,200300,164126760,2250,2250,2250,2250,0
20240112,200200,164126760,2250,2250,2250,2250,0
20240112,200100,164126760,2250,2250,2250,2250,0
20240112,200000,164126760,2250,2250,2250,2250,0
20240112,195900,164126760,2250,2250,2250,2250,0
20240112,195800,164126760,2250,2250,2250,2250,0
20240112,195700,164126760,2250,2250,2250,2250,0
20240112,195600,164126760,2250,2250,2250,2250,0
20240112,195500,164126760,2250,2250,2250,2250,0
20240112,195400,164126760,2250,2250,2250,2250,0
20240112,195300,164126760,2250,2250,2250,2250,0
20240112,195200,164126760,2250,2250,2250,2250,0
20240112,195100,164126760,2250,2250,2250,2250,0
20240112,195000,164126760,2250,2250,2250,2250,0
20240112,194900,164126760,2250,2250,2250,2250,0
20240112,194800,164126760,2250,2250,2250,2250,0
20240112,194700,164126760,2250,2250,2250,2250,0
20240112,194600,164126760,2250,2250,2250,2250,0
20240112,194500,164126760,2250,2250,2250,2250,0
20240112,194400,164126760,2250,2250,2250,2250,0
20240112,194300,164126760,2250,2250,2250,2250,0
20240112,194200,164126760,2250,2250,2250,2250,0
20240112,194100,164126760,2250,2250,2250,2250,0
20240112,194000,164126760,2250,2250,2250,2250,0
20240112,193900,164126760,2250,2250,2250,2250,0
20240112,193800,164126760,2250,2250,2250,2250,0
20240112,193700,164126760,2250,2250,2250,2250,0
20240112,193600,164126760,2250,2250,2250,2250,0
20240112,193500,164126760,2250,2250,2250,2250,1311
20240112,193400,164126760,2250,2250,2250,2250,0
20240112,193300,164126760,2250,2250,2250,2250,0
20240112,193200,164126760,2250,2250,2250,2250,0
20240112,193100,164126760,2250,2250,2250,2250,0
20240112,193000,164126760,2250,2250,2250,2250,0
20240112,192900,164126760,2250,2250,2250,2250,0
20240112,192800,164126760,2250,2250,2250,2250,0
20240112,192700,164126760,2250,2250,2250,2250,0
20240112,192600,164126760,2250,2250,2250,2250,0
20240112,192500,164126760,2250,2250,2250,2250,0
20240112,192400,164126760,2250,2250,2250,2250,0
20240112,192300,164126760,2250,2250,2250,2250,0
20240112,192200,164126760,2250,2250,2250,2250,0
20240112,192100,164126760,2250,2250,2250,2250,0
20240112,192000,164126760,2250,2250,2250,2250,0
20240112,191900,164126760,2250,2250,2250,2250,0
20240112,191800,164126760,2250,2250,2250,2250,0
20240112,191700,164126760,2250,2250,2250,2250,0
20240112,191600,164126760,2250,2250,2250,2250,0
20240112,191500,164126760,2250,2250,2250,2250,0
20240112,191400,164126760,2250,2250,2250,2250,0
20240112,191300,164126760,2250,2250,2250,2250,0
20240112,191200,164126760,2250,2250,2250,2250,0
20240112,191100,164126760,2250,2250,2250,2250,0
20240112,191000,164126760,2250,2250,2250,2250,0
20240112,190900,164126760,2250,2250,2250,2250,0
20240112,190800,164126760,2250,2250,2250,2250,0
20240112,190700,164126760,2250,2250,2250,2250,0
20240112,190600,164126760,2250,2250,2250,2250,0
20240112,190500,164126760,2250,2250,2250,2250,1311
20240112,190400,164126760,2250,2250,2250,2250,0
20240112,190300,164126760,2250,2250,2250,2250,0
20240112,190200,164126760,2250,2250,2250,2250,0
20240112,190100,164126760,2250,2250,2250,2250,0
20240112,190000,164126760,2250,2250,2250,2250,0
20240112,185900,164126760,2250,2250,2250,2250,0
20240112,185800,164126760,2250,2250,2250,2250,0
20240112,185700,164126760,2250,2250,2250,2250,0
20240112,185600,164126760,2250,2250,2250,2250,0
20240112,185500,164126760,2250,2250,2250,2250,0
20240112,185400,164126760,2250,2250,2250,2250,0
20240112,185300,164126760,2250,2250,2250,2250,0
20240112,185200,164126760,2250,2250,2250,2250,0
20240112,185100,164126760,2250,2250,2250,2250,0
20240112,185000,164126760,2250,2250,2250,2250,0
20240112,184900,164126760,2250,2250,2250,2250,0
20240112,184800,164126760,2250,2250,2250,2250,0
20240112,184700,164126760,2250,2250,2250,2250,0
20240112,184600,164126760,2250,2250,2250,2250,0
20240112,184500,164126760,2250,2250,2250,2250,0
20240112,184400,164126760,2250,2250,2250,2250,0
20240112,184300,164126760,2250,2250,2250,2250,0
20240112,184200,164126760,2250,2250,2250,2250,0
20240112,184100,164126760,2250,2250,2250,2250,0
20240112,184000,164126760,2250,2250,2250,2250,0
20240112,183900,164126760,2250,2250,2250,2250,0
20240112,183800,164126760,2250,2250,2250,2250,0
20240112,183700,164126760,2250,2250,2250,2250,0
20240112,183600,164126760,2250,2250,2250,2250,0
20240112,183500,164126760,2250,2250,2250,2250,1311
20240112,183400,164126760,2250,2250,2250,2250,0
20240112,183300,164126760,2250,2250,2250,2250,0
20240112,183200,164126760,2250,2250,2250,2250,0
20240112,183100,164126760,2250,2250,2250,2250,0
20240112,183000,164126760,2250,2250,2250,2250,0
20240112,182900,164126760,2250,2250,2250,2250,0
20240112,182800,164126760,2250,2250,2250,2250,0
20240112,182700,164126760,2250,2250,2250,2250,0
20240112,182600,164126760,2250,2250,2250,2250,0
20240112,182500,164126760,2250,2250,2250,2250,0
20240112,182400,164126760,2250,2250,2250,2250,0
20240112,182300,164126760,2250,2250,2250,2250,0
20240112,182200,164126760,2250,2250,2250,2250,0
20240112,182100,164126760,2250,2250,2250,2250,0
20240112,182000,164126760,2250,2250,2250,2250,0
20240112,181900,164126760,2250,2250,2250,2250,0
20240112,181800,164126760,2250,2250,2250,2250,0
20240112,181700,164126760,2250,2250,2250,2250,0
20240112,181600,164126760,2250,2250,2250,2250,0
20240112,181500,164126760,2250,2250,2250,2250,0
20240112,181400,164126760,2250,2250,2250,2250,0
20240112,181300,164126760,2250,2250,2250,2250,0
20240112,181200,164126760,2250,2250,2250,2250,0
20240112,181100,164126760,2250,2250,2250,2250,0
20240112,181000,164126760,2250,2250,2250,2250,0
20240112,180900,164126760,2250,2250,2250,2250,0
20240112,180800,164126760,2250,2250,2250,2250,0
20240112,180700,164126760,2250,2250,2250,2250,0
20240112,180600,164126760,2250,2250,2250,2250,0
20240112,180500,164126760,2250,2250,2250,2250,1311
20240112,180400,164126760,2250,2250,2250,2250,0
20240112,180300,164126760,2250,2250,2250,2250,0
20240112,180200,164126760,2250,2250,2250,2250,0
20240112,180100,164126760,2250,2250,2250,2250,0
20240112,180000,164126760,2250,2250,2250,2250,0
20240112,175900,164126760,2250,2250,2250,2250,0
20240112,175800,164126760,2250,2250,2250,2250,0
20240112,175700,164126760,2250,2250,2250,2250,0
20240112,175600,164126760,2250,2250,2250,2250,0
20240112,175500,164126760,2250,2250,2250,2250,0
20240112,175400,164126760,2250,2250,2250,2250,0
20240112,175300,164126760,2250,2250,2250,2250,0
20240112,175200,164126760,2250,2250,2250,2250,0
20240112,175100,164126760,2250,2250,2250,2250,0
20240112,175000,164126760,2250,2250,2250,2250,0
20240112,174900,164126760,2250,2250,2250,2250,0
20240112,174800,164126760,2250,2250,2250,2250,0
20240112,174700,164126760,2250,2250,2250,2250,0
20240112,174600,164126760,2250,2250,2250,2250,0
20240112,174500,164126760,2250,2250,2250,2250,0
20240112,174400,164126760,2250,2250,2250,2250,0
20240112,174300,164126760,2250,2250,2250,2250,0
20240112,174200,164126760,2250,2250,2250,2250,0
20240112,174100,164126760,2250,2250,2250,2250,0
20240112,174000,164126760,2250,2250,2250,2250,0
20240112,173900,164126760,2250,2250,2250,2250,0
20240112,173800,164126760,2250,2250,2250,2250,0
20240112,173700,164126760,2250,2250,2250,2250,0
20240112,173600,164126760,2250,2250,2250,2250,0
20240112,173500,164126760,2250,2250,2250,2250,1311
20240112,173400,164126760,2250,2250,2250,2250,0
20240112,173300,164126760,2250,2250,2250,2250,0
20240112,173200,164126760,2250,2250,2250,2250,0
20240112,173100,164126760,2250,2250,2250,2250,0
20240112,173000,164126760,2250,2250,2250,2250,0
20240112,172900,164126760,2250,2250,2250,2250,0
20240112,172800,164126760,2250,2250,2250,2250,0
20240112,172700,164126760,2250,2250,2250,2250,0
20240112,172600,164126760,2250,2250,2250,2250,0
20240112,172500,164126760,2250,2250,2250,2250,0
20240112,172400,164126760,2250,2250,2250,2250,0
20240112,172300,164126760,2250,2250,2250,2250,0
20240112,172200,164126760,2250,2250,2250,2250,0
20240112,172100,164126760,2250,2250,2250,2250,0
20240112,172000,164126760,2250,2250,2250,2250,0
20240112,171900,164126760,2250,2250,2250,2250,0
20240112,171800,164126760,2250,2250,2250,2250,0
20240112,171700,164126760,2250,2250,2250,2250,0
20240112,171600,164126760,2250,2250,2250,2250,0
20240112,171500,164126760,2250,2250,2250,2250,0
20240112,171400,164126760,2250,2250,2250,2250,0
20240112,171300,164126760,2250,2250,2250,2250,0
20240112,171200,164126760,2250,2250,2250,2250,0
20240112,171100,164126760,2250,2250,2250,2250,0
20240112,171000,164126760,2250,2250,2250,2250,0
20240112,170900,164126760,2250,2250,2250,2250,0
20240112,170800,164126760,2250,2250,2250,2250,0
20240112,170700,164126760,2250,2250,2250,2250,0
20240112,170600,164126760,2250,2250,2250,2250,0
20240112,170500,164126760,2250,2250,2250,2250,1311
20240112,170400,164126760,2250,2250,2250,2250,0
20240112,170300,164126760,2250,2250,2250,2250,0
20240112,170200,164126760,2250,2250,2250,2250,0
20240112,170100,164126760,2250,2250,2250,2250,0
20240112,170000,164126760,2250,2250,2250,2250,0
20240112,165900,164126760,2250,2250,2250,2250,0
20240112,165800,164126760,2250,2250,2250,2250,0
20240112,165700,164126760,2250,2250,2250,2250,0
20240112,165600,164126760,2250,2250,2250,2250,0
20240112,165500,164126760,2250,2250,2250,2250,0
20240112,165400,164126760,2250,2250,2250,2250,0
20240112,165300,164126760,2250,2250,2250,2250,0
20240112,165200,164126760,2250,2250,2250,2250,0
20240112,165100,164126760,2250,2250,2250,2250,0
20240112,165000,164126760,2250,2250,2250,2250,0
20240112,164900,164126760,2250,2250,2250,2250,0
20240112,164800,164126760,2250,2250,2250,2250,0
20240112,164700,164126760,2250,2250,2250,2250,0
20240112,164600,164126760,2250,2250,2250,2250,0
20240112,164500,164126760,2250,2250,2250,2250,0
20240112,164400,164126760,2250,2250,2250,2250,0
20240112,164300,164126760,2250,2250,2250,2250,0
20240112,164200,164126760,2250,2250,2250,2250,0
20240112,164100,164126760,2250,2250,2250,2250,0
20240112,164000,164126760,2250,2250,2250,2250,0
20240112,163900,164126760,2250,2250,2250,2250,0
20240112,163800,164126760,2250,2250,2250,2250,0
20240112,163700,164126760,2250,2250,2250,2250,0
20240112,163600,164126760,2250,2250,2250,2250,0
20240112,163500,164126760,2250,2250,2250,2250,1311
20240112,163400,164126760,2250,2250,2250,2250,0
20240112,163300,164126760,2250,2250,2250,2250,0
20240112,163200,164126760,2250,2250,2250,2250,0
20240112,163100,164126760,2250,2250,2250,2250,0
20240112,163000,164126760,2250,2250,2250,2250,0
20240112,162900,164126760,2250,2250,2250,2250,0
20240112,162800,164126760,2250,2250,2250,2250,0
20240112,162700,164126760,2250,2250,2250,2250,0
20240112,162600,164126760,2250,2250,2250,2250,0
20240112,162500,164126760,2250,2250,2250,2250,0
20240112,162400,164126760,2250,2250,2250,2250,0
20240112,162300,164126760,2250,2250,2250,2250,0
20240112,162200,164126760,2250,2250,2250,2250,0
20240112,162100,164126760,2250,2250,2250,2250,0
20240112,162000,164126760,2250,2250,2250,2250,0
20240112,161900,164126760,2250,2250,2250,2250,0
20240112,161800,164126760,2250,2250,2250,2250,0
20240112,161700,164126760,2250,2250,2250,2250,0
20240112,161600,164126760,2250,2250,2250,2250,0
20240112,161500,164126760,2250,2250,2250,2250,0
20240112,161400,164126760,2250,2250,2250,2250,0
20240112,161300,164126760,2250,2250,2250,2250,0
20240112,161200,164126760,2250,2250,2250,2250,0
20240112,161100,164126760,2250,2250,2250,2250,0
20240112,161000,164126760,2250,2250,2250,2250,0
20240112,160900,164126760,2250,2250,2250,2250,0
20240112,160800,164126760,2250,2250,2250,2250,0
20240112,160700,164126760,2250,2250,2250,2250,0
20240112,160600,164126760,2250,2250,2250,2250,0
20240112,160500,164126760,2250,2250,2250,2250,1311
20240112,160400,164126760,2250,2250,2250,2250,0
20240112,160300,164126760,2250,2250,2250,2250,0
20240112,160200,164126760,2250,2250,2250,2250,0
20240112,160100,164126760,2250,2250,2250,2250,0
20240112,160000,164126760,2250,2250,2250,2250,0
20240112,155900,164126760,2250,2250,2250,2250,0
20240112,155800,164126760,2250,2250,2250,2250,0
20240112,155700,164126760,2250,2250,2250,2250,0
20240112,155600,164126760,2250,2250,2250,2250,0
20240112,155500,164126760,2250,2250,2250,2250,0
20240112,155400,164126760,2250,2250,2250,2250,0
20240112,155300,164126760,2250,2250,2250,2250,0
20240112,155200,164126760,2250,2250,2250,2250,0
20240112,155100,164126760,2250,2250,2250,2250,0
20240112,155000,164126760,2250,2250,2250,2250,0
20240112,154900,164126760,2250,2250,2250,2250,0
20240112,154800,164126760,2250,2250,2250,2250,0
20240112,154700,164126760,2250,2250,2250,2250,0
20240112,154600,164126760,2250,2250,2250,2250,0
20240112,154500,164126760,2250,2250,2250,2250,0
20240112,154400,164126760,2250,2250,2250,2250,0
20240112,154300,164126760,2250,2250,2250,2250,0
20240112,154200,164126760,2250,2250,2250,2250,0
20240112,154100,164126760,2250,2250,2250,2250,0
20240112,154000,164126760,2250,2250,2250,2250,0
20240112,153900,164126760,2250,2250,2250,2250,0
20240112,153800,164126760,2250,2250,2250,2250,0
20240112,153700,164126760,2250,2250,2250,2250,0
20240112,153600,164126760,2250,2250,2250,2250,0
20240112,153500,164126760,2250,2250,2250,2250,1311
20240112,153400,164126760,2250,2250,2250,2250,0
20240112,153300,164126760,2250,2250,2250,2250,0
20240112,153200,164126760,2250,2250,2250,2250,0
20240112,153100,164126760,2250,2250,2250,2250,0
20240112,153000,164126760,2250,2250,2250,2250,1311
20240112,152900,161177010,2250,2250,2250,2250,0
20240112,152800,161177010,2250,2250,2250,2250,0
20240112,152700,161177010,2250,2250,2250,2250,0
20240112,152600,161177010,2250,2250,2250,2250,0
20240112,152500,161177010,2250,2250,2250,2250,0
20240112,152400,161177010,2250,2250,2250,2250,0
20240112,152300,161177010,2250,2250,2250,2250,0
20240112,152200,161177010,2250,2250,2250,2250,0
20240112,152100,161177010,2250,2250,2250,2250,0
20240112,152000,161177010,2250,2250,2250,2250,0
20240112,151900,161177010,2250,2250,2250,2250,202
20240112,151800,160722510,2255,2255,2255,2250,11
20240112,151700,160697710,2255,2255,2255,2255,0
20240112,151600,160697710,2255,2255,2255,2255,1
20240112,151500,160695455,2255,2235,2255,2235,1510
20240112,151400,157300180,2235,2235,2235,2235,0
20240112,151300,157300180,2235,2235,2235,2235,134
20240112,151200,157000690,2235,2235,2235,2235,0
20240112,151100,157000690,2235,2235,2235,2235,133
20240112,151000,156703435,2235,2235,2235,2235,157
20240112,150900,156352540,2250,2250,2250,2250,0
20240112,150800,156352540,2250,2250,2250,2250,0
20240112,150700,156352540,2250,2250,2250,2250,0
20240112,150600,156352540,2250,2250,2250,2250,0
20240112,150500,156352540,2250,2240,2250,2240,3319
20240112,150400,148898085,2240,2240,2240,2240,0
20240112,150300,148898085,2240,2240,2240,2240,0
20240112,150200,148898085,2240,2240,2240,2240,151
20240112,150100,148559845,2240,2240,2240,2240,0
20240112,150000,148559845,2240,2240,2240,2240,0
20240112,145900,148559845,2240,2235,2240,2225,928
20240112,145800,146489895,2240,2240,2240,2240,2
20240112,145700,146485415,2240,2240,2240,2240,0
20240112,145600,146485415,2240,2240,2240,2240,0
20240112,145500,146485415,2240,2240,2240,2240,45
20240112,145400,146384615,2240,2240,2240,2240,0
20240112,145300,146384615,2240,2240,2240,2240,0
20240112,145200,146384615,2240,2240,2240,2240,0
20240112,145100,146384615,2240,2240,2240,2240,0
20240112,145000,146384615,2240,2240,2240,2240,0
20240112,144900,146384615,2240,2240,2240,2240,0
20240112,144800,146384615,2240,2245,2245,2240,693
20240112,144700,144832290,2245,2245,2245,2245,700
20240112,144600,143260790,2250,2250,2250,2250,0
20240112,144500,143260790,2250,2250,2250,2250,0
20240112,144400,143260790,2250,2250,2250,2250,0
20240112,144300,143260790,2250,2250,2250,2250,5000
20240112,144200,132010790,2250,2250,2250,2250,0
20240112,144100,132010790,2250,2250,2250,2250,0
20240112,144000,132010790,2250,2250,2250,2250,0
20240112,143900,132010790,2250,2250,2250,2250,0
20240112,143800,132010790,2250,2250,2250,2250,0
20240112,143700,132010790,2250,2250,2250,2250,0
20240112,143600,132010790,2250,2250,2250,2250,0
20240112,143500,132010790,2250,2250,2250,2250,0
20240112,143400,132010790,2250,2250,2250,2250,3000
20240112,143300,125260790,2250,2250,2250,2250,1547
20240112,143200,121780040,2260,2220,2260,2220,13612
20240112,143100,91205525,2220,2220,2220,2220,0
20240112,143000,91205525,2220,2220,2220,2220,133
20240112,142900,90910265,2220,2220,2220,2220,133
20240112,142800,90615005,2220,2220,2220,2220,1000
20240112,142700,88395005,2215,2215,2215,2215,0
20240112,142600,88395005,2215,2215,2215,2215,0
20240112,142500,88395005,2215,2215,2215,2215,0
20240112,142400,88395005,2215,2215,2215,2215,0
20240112,142300,88395005,2215,2215,2215,2215,0
20240112,142200,88395005,2215,2215,2215,2215,0
20240112,142100,88395005,2215,2215,2215,2215,0
20240112,142000,88395005,2215,2215,2215,2215,0
20240112,141900,88395005,2215,2215,2215,2215,0
20240112,141800,88395005,2215,2215,2215,2215,0
20240112,141700,88395005,2215,2215,2215,2215,0
20240112,141600,88395005,2215,2215,2215,2215,0
20240112,141500,88395005,2215,2230,2230,2215,3544
20240112,141400,80533505,2235,2235,2235,2235,0
20240112,141300,80533505,2235,2235,2235,2235,19
20240112,141200,80491040,2235,2235,2235,2235,0
20240112,141100,80491040,2235,2230,2235,2230,1000
20240112,141000,78256880,2230,2230,2230,2230,0
20240112,140900,78256880,2230,2230,2230,2230,100
20240112,140800,78033880,2230,2230,2230,2230,133
20240112,140700,77737290,2230,2230,2230,2230,0
20240112,140600,77737290,2230,2230,2230,2230,0
20240112,140500,77737290,2230,2230,2230,2230,167
20240112,140400,77364880,2230,2230,2230,2230,1458
20240112,140300,74113540,2225,2225,2225,2225,134
20240112,140200,73815390,2225,2225,2225,2225,0
20240112,140100,73815390,2225,2225,2225,2225,0
20240112,140000,73815390,2225,2225,2225,2225,133
20240112,135900,73519465,2225,2225,2225,2225,0
20240112,135800,73519465,2225,2225,2225,2225,133
20240112,135700,73223540,2225,2225,2225,2225,0
20240112,135600,73223540,2225,2225,2225,2225,134
20240112,135500,72925390,2225,2225,2225,2225,1552
20240112,135400,69472190,2220,2220,2220,2220,133
20240112,135300,69176930,2220,2220,2220,2220,0
20240112,135200,69176930,2220,2220,2220,2220,133
20240112,135100,68881670,2220,2220,2220,2220,0
20240112,135000,68881670,2220,2220,2220,2220,134
20240112,134900,68584190,2220,2220,2220,2220,0
20240112,134800,68584190,2220,2220,2220,2220,133
20240112,134700,68288930,2220,2220,2220,2220,0
20240112,134600,68288930,2220,2220,2220,2220,1810
20240112,134500,64270730,2220,2220,2220,2220,1100
20240112,134400,61828730,2220,2220,2220,2220,484
20240112,134300,60754250,2220,2220,2220,2220,23
20240112,134200,60703190,2220,2220,2220,2220,0
20240112,134100,60703190,2220,2220,2220,2220,0
20240112,134000,60703190,2220,2220,2220,2220,0
20240112,133900,60703190,2220,2220,2220,2220,500
20240112,133800,59593190,2220,2220,2220,2220,0
20240112,133700,59593190,2220,2220,2220,2220,0
20240112,133600,59593190,2220,2220,2220,2220,0
20240112,133500,59593190,2220,2220,2220,2220,0
20240112,133400,59593190,2220,2220,2220,2220,0
20240112,133300,59593190,2220,2220,2220,2220,0
20240112,133200,59593190,2220,2220,2220,2220,300
20240112,133100,58927190,2220,2220,2220,2220,0
20240112,133000,58927190,2220,2220,2220,2220,0
20240112,132900,58927190,2220,2220,2220,2220,0
20240112,132800,58927190,2220,2220,2220,2220,0
20240112,132700,58927190,2220,2220,2220,2220,0
20240112,132600,58927190,2220,2220,2220,2220,0
20240112,132500,58927190,2220,2220,2220,2220,0
20240112,132400,58927190,2220,2220,2220,2220,0
20240112,132300,58927190,2220,2220,2220,2220,0
20240112,132200,58927190,2220,2220,2220,2220,0
20240112,132100,58927190,2220,2220,2220,2220,0
20240112,132000,58927190,2220,2220,2220,2220,0
20240112,131900,58927190,2220,2220,2220,2220,0
20240112,131800,58927190,2220,2220,2220,2220,0
20240112,131700,58927190,2220,2220,2220,2220,0
20240112,131600,58927190,2220,2220,2220,2220,60
20240112,131500,58793990,2215,2215,2215,2215,0
20240112,131400,58793990,2215,2215,2215,2215,0
20240112,131300,58793990,2215,2215,2215,2215,0
20240112,131200,58793990,2215,2215,2215,2215,0
20240112,131100,58793990,2215,2215,2215,2215,0
20240112,131000,58793990,2215,2215,2215,2215,0
20240112,130900,58793990,2215,2215,2215,2215,0
20240112,130800,58793990,2215,2215,2215,2215,0
20240112,130700,58793990,2215,2215,2215,2215,96
20240112,130600,58581350,2215,2215,2215,2215,48
20240112,130500,58475030,2215,2215,2215,2215,48
20240112,130400,58368710,2220,2220,2220,2220,0
20240112,130300,58368710,2220,2220,2220,2220,0
20240112,130200,58368710,2220,2220,2220,2220,10
20240112,130100,58346510,2220,2220,2220,2220,0
20240112,130000,58346510,2220,2220,2220,2220,0
20240112,125900,58346510,2220,2220,2220,2220,0
20240112,125800,58346510,2220,2220,2220,2220,0
20240112,125700,58346510,2220,2220,2220,2220,0
20240112,125600,58346510,2220,2220,2220,2220,0
20240112,125500,58346510,2220,2220,2220,2220,0
20240112,125400,58346510,2220,2220,2220,2220,0
20240112,125300,58346510,2220,2220,2220,2220,100
20240112,125200,58124510,2220,2220,2220,2220,0
20240112,125100,58124510,2220,2220,2220,2220,0
20240112,125000,58124510,2220,2220,2220,2220,0
20240112,124900,58124510,2220,2220,2220,2220,0
20240112,124800,58124510,2220,2220,2220,2220,0
20240112,124700,58124510,2220,2220,2220,2220,0
20240112,124600,58124510,2220,2220,2220,2220,0
20240112,124500,58124510,2220,2220,2220,2220,0
20240112,124400,58124510,2220,2220,2220,2220,0
20240112,124300,58124510,2220,2220,2220,2220,0
20240112,124200,58124510,2220,2220,2220,2220,700
20240112,124100,56570510,2220,2220,2220,2220,1000
20240112,124000,54350510,2215,2215,2215,2215,0
20240112,123900,54350510,2215,2215,2215,2215,0
20240112,123800,54350510,2215,2215,2215,2215,0
20240112,123700,54350510,2215,2215,2215,2215,0
20240112,123600,54350510,2215,2215,2215,2215,0
20240112,123500,54350510,2215,2215,2215,2215,450
20240112,123400,53353760,2220,2220,2220,2220,0
20240112,123300,53353760,2220,2220,2220,2220,0
20240112,123200,53353760,2220,2220,2220,2220,0
20240112,123100,53353760,2220,2220,2220,2220,0
20240112,123000,53353760,2220,2220,2220,2220,0
20240112,122900,53353760,2220,2220,2220,2220,0
20240112,122800,53353760,2220,2220,2220,2220,0
20240112,122700,53353760,2220,2220,2220,2220,0
20240112,122600,53353760,2220,2220,2220,2220,0
20240112,122500,53353760,2220,2220,2220,2220,0
20240112,122400,53353760,2220,2220,2220,2220,0
20240112,122300,53353760,2220,2220,2220,2220,1
20240112,122200,53351540,2220,2220,2220,2220,0
20240112,122100,53351540,2220,2220,2220,2220,0
20240112,122000,53351540,2220,2220,2220,2220,0
20240112,121900,53351540,2220,2220,2220,2220,0
20240112,121800,53351540,2220,2220,2220,2220,0
20240112,121700,53351540,2220,2220,2220,2220,0
20240112,121600,53351540,2220,2220,2220,2220,0
20240112,121500,53351540,2220,2220,2220,2220,0
20240112,121400,53351540,2220,2220,2220,2220,0
20240112,121300,53351540,2220,2220,2220,2220,0
20240112,121200,53351540,2220,2220,2220,2220,0
20240112,121100,53351540,2220,2220,2220,2220,0
20240112,121000,53351540,2220,2220,2220,2220,0
20240112,120900,53351540,2220,2220,2220,2220,0
20240112,120800,53351540,2220,2220,2220,2220,0
20240112,120700,53351540,2220,2220,2220,2220,0
20240112,120600,53351540,2220,2220,2220,2220,0
20240112,120500,53351540,2220,2220,2220,2220,0
20240112,120400,53351540,2220,2220,2220,2220,0
20240112,120300,53351540,2220,2220,2220,2220,0
20240112,120200,53351540,2220,2220,2220,2220,0
20240112,120100,53351540,2220,2220,2220,2220,100
20240112,120000,53129540,2220,2220,2220,2220,0
20240112,115900,53129540,2220,2220,2220,2220,0
20240112,115800,53129540,2220,2220,2220,2220,0
20240112,115700,53129540,2220,2220,2220,2220,0
20240112,115600,53129540,2220,2220,2220,2220,0
20240112,115500,53129540,2220,2220,2220,2220,1
20240112,115400,53127320,2220,2220,2220,2220,0
20240112,115300,53127320,2220,2220,2220,2220,0
20240112,115200,53127320,2220,2220,2220,2220,0
20240112,115100,53127320,2220,2220,2220,2220,0
20240112,115000,53127320,2220,2220,2220,2220,2
20240112,114900,53122880,2225,2225,2225,2225,0
20240112,114800,53122880,2225,2225,2225,2225,0
20240112,114700,53122880,2225,2225,2225,2225,0
20240112,114600,53122880,2225,2225,2225,2225,0
20240112,114500,53122880,2225,2225,2225,2225,0
20240112,114400,53122880,2225,2220,2225,2220,2000
20240112,114300,48682465,2220,2220,2220,2220,250
20240112,114200,48127465,2220,2220,2220,2220,0
20240112,114100,48127465,2220,2220,2220,2220,0
20240112,114000,48127465,2220,2220,2220,2220,0
20240112,113900,48127465,2220,2220,2220,2220,0
20240112,113800,48127465,2220,2220,2220,2220,0
20240112,113700,48127465,2220,2220,2220,2220,200
20240112,113600,47683465,2220,2220,2220,2220,0
20240112,113500,47683465,2220,2220,2220,2220,0
20240112,113400,47683465,2220,2220,2220,2220,0
20240112,113300,47683465,2220,2220,2220,2220,0
20240112,113200,47683465,2220,2220,2220,2220,0
20240112,113100,47683465,2220,2220,2220,2220,0
20240112,113000,47683465,2220,2220,2220,2220,0
20240112,112900,47683465,2220,2220,2220,2220,0
20240112,112800,47683465,2220,2220,2220,2220,0
20240112,112700,47683465,2220,2220,2220,2220,0
20240112,112600,47683465,2220,2220,2220,2220,0
20240112,112500,47683465,2220,2220,2220,2220,0
20240112,112400,47683465,2220,2220,2220,2220,0
20240112,112300,47683465,2220,2220,2220,2220,0
20240112,112200,47683465,2220,2220,2220,2220,0
20240112,112100,47683465,2220,2220,2220,2220,0
20240112,112000,47683465,2220,2220,2220,2220,0
20240112,111900,47683465,2220,2220,2220,2220,0
20240112,111800,47683465,2220,2220,2220,2220,0
20240112,111700,47683465,2220,2220,2220,2220,0
20240112,111600,47683465,2220,2220,2220,2220,0
20240112,111500,47683465,2220,2220,2220,2220,0
20240112,111400,47683465,2220,2220,2220,2220,0
20240112,111300,47683465,2220,2220,2220,2220,0
20240112,111200,47683465,2220,2220,2220,2220,1
20240112,111100,47681245,2215,2215,2215,2215,1
20240112,111000,47679030,2220,2220,2220,2220,0
20240112,110900,47679030,2220,2220,2220,2220,347
20240112,110800,46908690,2220,2220,2220,2220,0
20240112,110700,46908690,2220,2220,2220,2220,100
20240112,110600,46686690,2220,2220,2220,2220,0
20240112,110500,46686690,2220,2220,2220,2220,321
20240112,110400,45974070,2220,2220,2220,2220,0
20240112,110300,45974070,2220,2220,2220,2220,133
20240112,110200,45678810,2220,2220,2220,2220,0
20240112,110100,45678810,2220,2220,2220,2220,134
20240112,110000,45381330,2220,2220,2220,2220,58
20240112,105900,45252570,2220,2220,2220,2220,3
20240112,105800,45245910,2220,2220,2220,2220,197
20240112,105700,44808570,2220,2220,2220,2220,58
20240112,105600,44679810,2220,2220,2220,2220,194
20240112,105500,44249130,2220,2220,2220,2220,58
20240112,105400,44120370,2220,2220,2220,2220,198
20240112,105300,43680810,2220,2220,2220,2220,325
20240112,105200,42959310,2220,2220,2220,2220,55
20240112,105100,42837210,2220,2220,2220,2220,133
20240112,105000,42541950,2220,2220,2220,2220,60
20240112,104900,42408750,2220,2220,2220,2220,191
20240112,104800,41984730,2220,2220,2220,2220,62
20240112,104700,41847090,2220,2220,2220,2220,60
20240112,104600,41713890,2220,2220,2220,2220,190
20240112,104500,41292090,2220,2220,2220,2220,106
20240112,104400,41056770,2220,2220,2220,2220,193
20240112,104300,40628310,2220,2220,2220,2220,61
20240112,104200,40492890,2220,2220,2220,2220,0
20240112,104100,40492890,2220,2220,2220,2220,196
20240112,104000,40057770,2220,2220,2220,2220,55
20240112,103900,39935670,2220,2220,2220,2220,190
20240112,103800,39513870,2220,2220,2220,2220,61
20240112,103700,39378450,2220,2220,2220,2220,187
20240112,103600,38963310,2220,2220,2220,2220,54
20240112,103500,38843430,2220,2220,2220,2220,55
20240112,103400,38721330,2220,2220,2220,2220,280
20240112,103300,38099730,2220,2220,2220,2220,13
20240112,103200,38070870,2220,2220,2220,2220,551
20240112,103100,36847650,2220,2220,2220,2220,65
20240112,103000,36703350,2220,2220,2220,2220,57
20240112,102900,36576810,2220,2220,2220,2220,191
20240112,102800,36152790,2220,2220,2220,2220,55
20240112,102700,36030690,2220,2220,2220,2220,187
20240112,102600,35615550,2220,2220,2220,2220,56
20240112,102500,35491230,2220,2220,2220,2220,177
20240112,102400,35098290,2220,2220,2220,2220,14
20240112,102300,35067210,2220,2220,2220,2220,55
20240112,102200,34945110,2220,2220,2220,2220,188
20240112,102100,34527750,2220,2220,2220,2220,53
20240112,102000,34410090,2220,2220,2220,2220,191
20240112,101900,33986070,2220,2220,2220,2220,55
20240112,101800,33863970,2220,2220,2220,2220,250
20240112,101700,33308970,2220,2220,2220,2220,178
20240112,101600,32913810,2220,2220,2220,2220,57
20240112,101500,32787270,2220,2220,2220,2220,148
20240112,101400,32458710,2220,2220,2220,2220,57
20240112,101300,32332170,2220,2220,2220,2220,57
20240112,101200,32205630,2220,2220,2220,2220,190
20240112,101100,31783830,2220,2220,2220,2220,53
20240112,101000,31666170,2220,2220,2220,2220,188
20240112,100900,31248810,2220,2220,2220,2220,56
20240112,100800,31124490,2220,2220,2220,2220,179
20240112,100700,30727110,2220,2220,2220,2220,12
20240112,100600,30700470,2220,2220,2220,2220,58
20240112,100500,30571710,2220,2220,2220,2220,202
20240112,100400,30123270,2220,2220,2220,2220,55
20240112,100300,30001170,2225,2220,2225,2220,213
20240112,100200,29528285,2220,2220,2220,2220,54
20240112,100100,29408405,2220,2220,2220,2220,54
20240112,100000,29288525,2220,2220,2225,2220,189
20240112,095900,28868860,2220,2220,2220,2220,55
20240112,095800,28746760,2220,2220,2220,2220,146
20240112,095700,28422640,2220,2220,2220,2220,58
20240112,095600,28293880,2220,2220,2220,2220,238
20240112,095500,27765520,2220,2220,2220,2220,54
20240112,095400,27645640,2220,2220,2220,2220,102
20240112,095300,27419200,2220,2220,2220,2220,187
20240112,095200,27004060,2220,2220,2220,2220,57
20240112,095100,26877520,2220,2220,2220,2220,173
20240112,095000,26493460,2220,2220,2220,2220,51
20240112,094900,26380240,2220,2220,2220,2220,15
20240112,094800,26346940,2220,2220,2220,2220,189
20240112,094700,25927360,2220,2220,2220,2220,57
20240112,094600,25800820,2220,2220,2220,2220,189
20240112,094500,25381240,2220,2220,2220,2220,57
20240112,094400,25254700,2220,2225,2225,2220,735
20240112,094300,23619540,2225,2225,2225,2225,174
20240112,094200,23232390,2225,2225,2225,2225,57
20240112,094100,23105565,2225,2225,2230,2225,328
20240112,094000,22375715,2225,2225,2225,2225,14
20240112,093900,22344565,2225,2220,2225,2220,228
20240112,093800,21837930,2220,2220,2230,2220,144
20240112,093700,21518240,2220,2220,2220,2220,51
20240112,093600,21405020,2220,2220,2220,2220,441
20240112,093500,20426000,2225,2225,2225,2225,537
20240112,093400,19231175,2225,2225,2225,2225,192
20240112,093300,18803975,2225,2225,2225,2225,52
20240112,093200,18688275,2225,2225,2225,2225,68
20240112,093100,18536975,2225,2225,2225,2225,2
20240112,093000,18532525,2230,2230,2230,2230,35
20240112,092900,18454475,2230,2230,2230,2230,188
20240112,092800,18035235,2230,2230,2230,2230,89
20240112,092700,17836765,2230,2230,2230,2230,229
20240112,092600,17326095,2230,2230,2230,2230,54
20240112,092500,17205675,2230,2230,2230,2230,15
20240112,092400,17172225,2230,2230,2230,2230,135
20240112,092300,16871175,2235,2235,2235,2235,63
20240112,092200,16730370,2230,2235,2240,2230,643
20240112,092100,15290810,2235,2235,2235,2235,37
20240112,092000,15208115,2240,2235,2240,2235,105
20240112,091900,14973190,2235,2230,2235,2230,314
20240112,091800,14271655,2230,2230,2230,2230,52
20240112,091700,14155695,2235,2235,2240,2235,170
20240112,091600,13775495,2235,2235,2235,2235,53
20240112,091500,13657040,2240,2235,2240,2235,204
20240112,091400,13201005,2235,2225,2235,2225,376
20240112,091300,12361195,2225,2225,2235,2225,1564
20240112,091200,8866350,2220,2220,2220,2220,514
20240112,091100,7725270,2220,2220,2220,2220,15
20240112,091000,7691970,2220,2220,2220,2220,14
20240112,090900,7660890,2225,2220,2250,2220,2313
20240112,090800,2476300,2220,2220,2220,2220,429
20240112,090700,1523920,2215,2215,2215,2215,0
20240112,090600,1523920,2215,2215,2215,2215,0
20240112,090500,1523920,2215,2215,2215,2215,300
20240112,090400,859420,2215,2215,2215,2215,0
20240112,090300,859420,2215,2215,2215,2215,300
20240112,090200,194920,2215,2215,2215,2215,0
20240112,090100,194920,2215,2215,2215,2215,0
20240112,090000,194920,2215,2215,2215,2215,88