stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213400,26437900,2255,2255,2255,2255,12
20240116,213300,26437900,2255,2255,2255,2255,0
20240116,213200,26437900,2255,2255,2255,2255,0
20240116,213100,26437900,2255,2255,2255,2255,0
20240116,213000,26437900,2255,2255,2255,2255,0
20240116,212900,26437900,2255,2255,2255,2255,0
20240116,212800,26437900,2255,2255,2255,2255,0
20240116,212700,26437900,2255,2255,2255,2255,0
20240116,212600,26437900,2255,2255,2255,2255,0
20240116,212500,26437900,2255,2255,2255,2255,0
20240116,212400,26437900,2255,2255,2255,2255,0
20240116,212300,26437900,2255,2255,2255,2255,0
20240116,212200,26437900,2255,2255,2255,2255,0
20240116,212100,26437900,2255,2255,2255,2255,0
20240116,212000,26437900,2255,2255,2255,2255,0
20240116,211900,26437900,2255,2255,2255,2255,0
20240116,211800,26437900,2255,2255,2255,2255,0
20240116,211700,26437900,2255,2255,2255,2255,0
20240116,211600,26437900,2255,2255,2255,2255,0
20240116,211500,26437900,2255,2255,2255,2255,0
20240116,211400,26437900,2255,2255,2255,2255,0
20240116,211300,26437900,2255,2255,2255,2255,0
20240116,211200,26437900,2255,2255,2255,2255,0
20240116,211100,26437900,2255,2255,2255,2255,0
20240116,211000,26437900,2255,2255,2255,2255,0
20240116,210900,26437900,2255,2255,2255,2255,0
20240116,210800,26437900,2255,2255,2255,2255,0
20240116,210700,26437900,2255,2255,2255,2255,0
20240116,210600,26437900,2255,2255,2255,2255,0
20240116,210500,26437900,2255,2255,2255,2255,0
20240116,210400,26437900,2255,2255,2255,2255,12
20240116,210300,26437900,2255,2255,2255,2255,0
20240116,210200,26437900,2255,2255,2255,2255,0
20240116,210100,26437900,2255,2255,2255,2255,0
20240116,210000,26437900,2255,2255,2255,2255,0
20240116,205900,26437900,2255,2255,2255,2255,0
20240116,205800,26437900,2255,2255,2255,2255,0
20240116,205700,26437900,2255,2255,2255,2255,0
20240116,205600,26437900,2255,2255,2255,2255,0
20240116,205500,26437900,2255,2255,2255,2255,0
20240116,205400,26437900,2255,2255,2255,2255,0
20240116,205300,26437900,2255,2255,2255,2255,0
20240116,205200,26437900,2255,2255,2255,2255,0
20240116,205100,26437900,2255,2255,2255,2255,0
20240116,205000,26437900,2255,2255,2255,2255,0
20240116,204900,26437900,2255,2255,2255,2255,0
20240116,204800,26437900,2255,2255,2255,2255,0
20240116,204700,26437900,2255,2255,2255,2255,0
20240116,204600,26437900,2255,2255,2255,2255,0
20240116,204500,26437900,2255,2255,2255,2255,0
20240116,204400,26437900,2255,2255,2255,2255,0
20240116,204300,26437900,2255,2255,2255,2255,0
20240116,204200,26437900,2255,2255,2255,2255,0
20240116,204100,26437900,2255,2255,2255,2255,0
20240116,204000,26437900,2255,2255,2255,2255,0
20240116,203900,26437900,2255,2255,2255,2255,0
20240116,203800,26437900,2255,2255,2255,2255,0
20240116,203700,26437900,2255,2255,2255,2255,0
20240116,203600,26437900,2255,2255,2255,2255,0
20240116,203500,26437900,2255,2255,2255,2255,0
20240116,203400,26437900,2255,2255,2255,2255,12
20240116,203300,26437900,2255,2255,2255,2255,0
20240116,203200,26437900,2255,2255,2255,2255,0
20240116,203100,26437900,2255,2255,2255,2255,0
20240116,203000,26437900,2255,2255,2255,2255,0
20240116,202900,26437900,2255,2255,2255,2255,0
20240116,202800,26437900,2255,2255,2255,2255,0
20240116,202700,26437900,2255,2255,2255,2255,0
20240116,202600,26437900,2255,2255,2255,2255,0
20240116,202500,26437900,2255,2255,2255,2255,0
20240116,202400,26437900,2255,2255,2255,2255,0
20240116,202300,26437900,2255,2255,2255,2255,0
20240116,202200,26437900,2255,2255,2255,2255,0
20240116,202100,26437900,2255,2255,2255,2255,0
20240116,202000,26437900,2255,2255,2255,2255,0
20240116,201900,26437900,2255,2255,2255,2255,0
20240116,201800,26437900,2255,2255,2255,2255,0
20240116,201700,26437900,2255,2255,2255,2255,0
20240116,201600,26437900,2255,2255,2255,2255,0
20240116,201500,26437900,2255,2255,2255,2255,0
20240116,201400,26437900,2255,2255,2255,2255,0
20240116,201300,26437900,2255,2255,2255,2255,0
20240116,201200,26437900,2255,2255,2255,2255,0
20240116,201100,26437900,2255,2255,2255,2255,0
20240116,201000,26437900,2255,2255,2255,2255,0
20240116,200900,26437900,2255,2255,2255,2255,0
20240116,200800,26437900,2255,2255,2255,2255,0
20240116,200700,26437900,2255,2255,2255,2255,0
20240116,200600,26437900,2255,2255,2255,2255,0
20240116,200500,26437900,2255,2255,2255,2255,0
20240116,200400,26437900,2255,2255,2255,2255,12
20240116,200300,26437900,2255,2255,2255,2255,0
20240116,200200,26437900,2255,2255,2255,2255,0
20240116,200100,26437900,2255,2255,2255,2255,0
20240116,200000,26437900,2255,2255,2255,2255,0
20240116,195900,26437900,2255,2255,2255,2255,0
20240116,195800,26437900,2255,2255,2255,2255,0
20240116,195700,26437900,2255,2255,2255,2255,0
20240116,195600,26437900,2255,2255,2255,2255,0
20240116,195500,26437900,2255,2255,2255,2255,0
20240116,195400,26437900,2255,2255,2255,2255,0
20240116,195300,26437900,2255,2255,2255,2255,0
20240116,195200,26437900,2255,2255,2255,2255,0
20240116,195100,26437900,2255,2255,2255,2255,0
20240116,195000,26437900,2255,2255,2255,2255,0
20240116,194900,26437900,2255,2255,2255,2255,0
20240116,194800,26437900,2255,2255,2255,2255,0
20240116,194700,26437900,2255,2255,2255,2255,0
20240116,194600,26437900,2255,2255,2255,2255,0
20240116,194500,26437900,2255,2255,2255,2255,0
20240116,194400,26437900,2255,2255,2255,2255,0
20240116,194300,26437900,2255,2255,2255,2255,0
20240116,194200,26437900,2255,2255,2255,2255,0
20240116,194100,26437900,2255,2255,2255,2255,0
20240116,194000,26437900,2255,2255,2255,2255,0
20240116,193900,26437900,2255,2255,2255,2255,0
20240116,193800,26437900,2255,2255,2255,2255,0
20240116,193700,26437900,2255,2255,2255,2255,0
20240116,193600,26437900,2255,2255,2255,2255,0
20240116,193500,26437900,2255,2255,2255,2255,0
20240116,193400,26437900,2255,2255,2255,2255,12
20240116,193300,26437900,2255,2255,2255,2255,0
20240116,193200,26437900,2255,2255,2255,2255,0
20240116,193100,26437900,2255,2255,2255,2255,0
20240116,193000,26437900,2255,2255,2255,2255,0
20240116,192900,26437900,2255,2255,2255,2255,0
20240116,192800,26437900,2255,2255,2255,2255,0
20240116,192700,26437900,2255,2255,2255,2255,0
20240116,192600,26437900,2255,2255,2255,2255,0
20240116,192500,26437900,2255,2255,2255,2255,0
20240116,192400,26437900,2255,2255,2255,2255,0
20240116,192300,26437900,2255,2255,2255,2255,0
20240116,192200,26437900,2255,2255,2255,2255,0
20240116,192100,26437900,2255,2255,2255,2255,0
20240116,192000,26437900,2255,2255,2255,2255,0
20240116,191900,26437900,2255,2255,2255,2255,0
20240116,191800,26437900,2255,2255,2255,2255,0
20240116,191700,26437900,2255,2255,2255,2255,0
20240116,191600,26437900,2255,2255,2255,2255,0
20240116,191500,26437900,2255,2255,2255,2255,0
20240116,191400,26437900,2255,2255,2255,2255,0
20240116,191300,26437900,2255,2255,2255,2255,0
20240116,191200,26437900,2255,2255,2255,2255,0
20240116,191100,26437900,2255,2255,2255,2255,0
20240116,191000,26437900,2255,2255,2255,2255,0
20240116,190900,26437900,2255,2255,2255,2255,0
20240116,190800,26437900,2255,2255,2255,2255,0
20240116,190700,26437900,2255,2255,2255,2255,0
20240116,190600,26437900,2255,2255,2255,2255,0
20240116,190500,26437900,2255,2255,2255,2255,0
20240116,190400,26437900,2255,2255,2255,2255,12
20240116,190300,26437900,2255,2255,2255,2255,0
20240116,190200,26437900,2255,2255,2255,2255,0
20240116,190100,26437900,2255,2255,2255,2255,0
20240116,190000,26437900,2255,2255,2255,2255,0
20240116,185900,26437900,2255,2255,2255,2255,0
20240116,185800,26437900,2255,2255,2255,2255,0
20240116,185700,26437900,2255,2255,2255,2255,0
20240116,185600,26437900,2255,2255,2255,2255,0
20240116,185500,26437900,2255,2255,2255,2255,0
20240116,185400,26437900,2255,2255,2255,2255,0
20240116,185300,26437900,2255,2255,2255,2255,0
20240116,185200,26437900,2255,2255,2255,2255,0
20240116,185100,26437900,2255,2255,2255,2255,0
20240116,185000,26437900,2255,2255,2255,2255,0
20240116,184900,26437900,2255,2255,2255,2255,0
20240116,184800,26437900,2255,2255,2255,2255,0
20240116,184700,26437900,2255,2255,2255,2255,0
20240116,184600,26437900,2255,2255,2255,2255,0
20240116,184500,26437900,2255,2255,2255,2255,0
20240116,184400,26437900,2255,2255,2255,2255,0
20240116,184300,26437900,2255,2255,2255,2255,0
20240116,184200,26437900,2255,2255,2255,2255,0
20240116,184100,26437900,2255,2255,2255,2255,0
20240116,184000,26437900,2255,2255,2255,2255,0
20240116,183900,26437900,2255,2255,2255,2255,0
20240116,183800,26437900,2255,2255,2255,2255,0
20240116,183700,26437900,2255,2255,2255,2255,0
20240116,183600,26437900,2255,2255,2255,2255,0
20240116,183500,26437900,2255,2255,2255,2255,0
20240116,183400,26437900,2255,2255,2255,2255,12
20240116,183300,26437900,2255,2255,2255,2255,0
20240116,183200,26437900,2255,2255,2255,2255,0
20240116,183100,26437900,2255,2255,2255,2255,0
20240116,183000,26437900,2255,2255,2255,2255,0
20240116,182900,26437900,2255,2255,2255,2255,0
20240116,182800,26437900,2255,2255,2255,2255,0
20240116,182700,26437900,2255,2255,2255,2255,0
20240116,182600,26437900,2255,2255,2255,2255,0
20240116,182500,26437900,2255,2255,2255,2255,0
20240116,182400,26437900,2255,2255,2255,2255,0
20240116,182300,26437900,2255,2255,2255,2255,0
20240116,182200,26437900,2255,2255,2255,2255,0
20240116,182100,26437900,2255,2255,2255,2255,0
20240116,182000,26437900,2255,2255,2255,2255,0
20240116,181900,26437900,2255,2255,2255,2255,0
20240116,181800,26437900,2255,2255,2255,2255,0
20240116,181700,26437900,2255,2255,2255,2255,0
20240116,181600,26437900,2255,2255,2255,2255,0
20240116,181500,26437900,2255,2255,2255,2255,0
20240116,181400,26437900,2255,2255,2255,2255,0
20240116,181300,26437900,2255,2255,2255,2255,0
20240116,181200,26437900,2255,2255,2255,2255,0
20240116,181100,26437900,2255,2255,2255,2255,0
20240116,181000,26437900,2255,2255,2255,2255,0
20240116,180900,26437900,2255,2255,2255,2255,0
20240116,180800,26437900,2255,2255,2255,2255,0
20240116,180700,26437900,2255,2255,2255,2255,0
20240116,180600,26437900,2255,2255,2255,2255,0
20240116,180500,26437900,2255,2255,2255,2255,0
20240116,180400,26437900,2255,2255,2255,2255,12
20240116,180300,26437900,2255,2255,2255,2255,0
20240116,180200,26437900,2255,2255,2255,2255,0
20240116,180100,26437900,2255,2255,2255,2255,0
20240116,180000,26437900,2255,2255,2255,2255,0
20240116,175900,26437900,2255,2255,2255,2255,0
20240116,175800,26437900,2255,2255,2255,2255,0
20240116,175700,26437900,2255,2255,2255,2255,0
20240116,175600,26437900,2255,2255,2255,2255,0
20240116,175500,26437900,2255,2255,2255,2255,0
20240116,175400,26437900,2255,2255,2255,2255,0
20240116,175300,26437900,2255,2255,2255,2255,0
20240116,175200,26437900,2255,2255,2255,2255,0
20240116,175100,26437900,2255,2255,2255,2255,0
20240116,175000,26437900,2255,2255,2255,2255,0
20240116,174900,26437900,2255,2255,2255,2255,0
20240116,174800,26437900,2255,2255,2255,2255,0
20240116,174700,26437900,2255,2255,2255,2255,0
20240116,174600,26437900,2255,2255,2255,2255,0
20240116,174500,26437900,2255,2255,2255,2255,0
20240116,174400,26437900,2255,2255,2255,2255,0
20240116,174300,26437900,2255,2255,2255,2255,0
20240116,174200,26437900,2255,2255,2255,2255,0
20240116,174100,26437900,2255,2255,2255,2255,0
20240116,174000,26437900,2255,2255,2255,2255,0
20240116,173900,26437900,2255,2255,2255,2255,0
20240116,173800,26437900,2255,2255,2255,2255,0
20240116,173700,26437900,2255,2255,2255,2255,0
20240116,173600,26437900,2255,2255,2255,2255,0
20240116,173500,26437900,2255,2255,2255,2255,0
20240116,173400,26437900,2255,2255,2255,2255,12
20240116,173300,26437900,2255,2255,2255,2255,0
20240116,173200,26437900,2255,2255,2255,2255,0
20240116,173100,26437900,2255,2255,2255,2255,0
20240116,173000,26437900,2255,2255,2255,2255,0
20240116,172900,26437900,2255,2255,2255,2255,0
20240116,172800,26437900,2255,2255,2255,2255,0
20240116,172700,26437900,2255,2255,2255,2255,0
20240116,172600,26437900,2255,2255,2255,2255,0
20240116,172500,26437900,2255,2255,2255,2255,0
20240116,172400,26437900,2255,2255,2255,2255,0
20240116,172300,26437900,2255,2255,2255,2255,0
20240116,172200,26437900,2255,2255,2255,2255,0
20240116,172100,26437900,2255,2255,2255,2255,0
20240116,172000,26437900,2255,2255,2255,2255,0
20240116,171900,26437900,2255,2255,2255,2255,0
20240116,171800,26437900,2255,2255,2255,2255,0
20240116,171700,26437900,2255,2255,2255,2255,0
20240116,171600,26437900,2255,2255,2255,2255,0
20240116,171500,26437900,2255,2255,2255,2255,0
20240116,171400,26437900,2255,2255,2255,2255,0
20240116,171300,26437900,2255,2255,2255,2255,0
20240116,171200,26437900,2255,2255,2255,2255,0
20240116,171100,26437900,2255,2255,2255,2255,0
20240116,171000,26437900,2255,2255,2255,2255,0
20240116,170900,26437900,2255,2255,2255,2255,0
20240116,170800,26437900,2255,2255,2255,2255,0
20240116,170700,26437900,2255,2255,2255,2255,0
20240116,170600,26437900,2255,2255,2255,2255,0
20240116,170500,26437900,2255,2255,2255,2255,0
20240116,170400,26437900,2255,2255,2255,2255,12
20240116,170300,26437900,2255,2255,2255,2255,0
20240116,170200,26437900,2255,2255,2255,2255,0
20240116,170100,26437900,2255,2255,2255,2255,0
20240116,170000,26437900,2255,2255,2255,2255,0
20240116,165900,26437900,2255,2255,2255,2255,0
20240116,165800,26437900,2255,2255,2255,2255,0
20240116,165700,26437900,2255,2255,2255,2255,0
20240116,165600,26437900,2255,2255,2255,2255,0
20240116,165500,26437900,2255,2255,2255,2255,0
20240116,165400,26437900,2255,2255,2255,2255,0
20240116,165300,26437900,2255,2255,2255,2255,0
20240116,165200,26437900,2255,2255,2255,2255,0
20240116,165100,26437900,2255,2255,2255,2255,0
20240116,165000,26437900,2255,2255,2255,2255,0
20240116,164900,26437900,2255,2255,2255,2255,0
20240116,164800,26437900,2255,2255,2255,2255,0
20240116,164700,26437900,2255,2255,2255,2255,0
20240116,164600,26437900,2255,2255,2255,2255,0
20240116,164500,26437900,2255,2255,2255,2255,0
20240116,164400,26437900,2255,2255,2255,2255,0
20240116,164300,26437900,2255,2255,2255,2255,0
20240116,164200,26437900,2255,2255,2255,2255,0
20240116,164100,26437900,2255,2255,2255,2255,0
20240116,164000,26437900,2255,2255,2255,2255,0
20240116,163900,26437900,2255,2255,2255,2255,0
20240116,163800,26437900,2255,2255,2255,2255,0
20240116,163700,26437900,2255,2255,2255,2255,0
20240116,163600,26437900,2255,2255,2255,2255,0
20240116,163500,26437900,2255,2255,2255,2255,0
20240116,163400,26437900,2255,2255,2255,2255,12
20240116,163300,26437900,2255,2255,2255,2255,0
20240116,163200,26437900,2255,2255,2255,2255,0
20240116,163100,26437900,2255,2255,2255,2255,0
20240116,163000,26437900,2255,2255,2255,2255,0
20240116,162900,26437900,2255,2255,2255,2255,0
20240116,162800,26437900,2255,2255,2255,2255,0
20240116,162700,26437900,2255,2255,2255,2255,0
20240116,162600,26437900,2255,2255,2255,2255,0
20240116,162500,26437900,2255,2255,2255,2255,0
20240116,162400,26437900,2255,2255,2255,2255,0
20240116,162300,26437900,2255,2255,2255,2255,0
20240116,162200,26437900,2255,2255,2255,2255,0
20240116,162100,26437900,2255,2255,2255,2255,0
20240116,162000,26437900,2255,2255,2255,2255,0
20240116,161900,26437900,2255,2255,2255,2255,0
20240116,161800,26437900,2255,2255,2255,2255,0
20240116,161700,26437900,2255,2255,2255,2255,0
20240116,161600,26437900,2255,2255,2255,2255,0
20240116,161500,26437900,2255,2255,2255,2255,0
20240116,161400,26437900,2255,2255,2255,2255,0
20240116,161300,26437900,2255,2255,2255,2255,0
20240116,161200,26437900,2255,2255,2255,2255,0
20240116,161100,26437900,2255,2255,2255,2255,0
20240116,161000,26437900,2255,2255,2255,2255,0
20240116,160900,26437900,2255,2255,2255,2255,0
20240116,160800,26437900,2255,2255,2255,2255,0
20240116,160700,26437900,2255,2255,2255,2255,0
20240116,160600,26437900,2255,2255,2255,2255,0
20240116,160500,26437900,2255,2255,2255,2255,0
20240116,160400,26437900,2255,2255,2255,2255,12
20240116,160300,26437900,2255,2255,2255,2255,0
20240116,160200,26437900,2255,2255,2255,2255,0
20240116,160100,26437900,2255,2255,2255,2255,0
20240116,160000,26437900,2255,2255,2255,2255,0
20240116,155900,26437900,2255,2255,2255,2255,0
20240116,155800,26437900,2255,2255,2255,2255,0
20240116,155700,26437900,2255,2255,2255,2255,0
20240116,155600,26437900,2255,2255,2255,2255,0
20240116,155500,26437900,2255,2255,2255,2255,0
20240116,155400,26437900,2255,2255,2255,2255,0
20240116,155300,26437900,2255,2255,2255,2255,0
20240116,155200,26437900,2255,2255,2255,2255,0
20240116,155100,26437900,2255,2255,2255,2255,0
20240116,155000,26437900,2255,2255,2255,2255,0
20240116,154900,26437900,2255,2255,2255,2255,0
20240116,154800,26437900,2255,2255,2255,2255,0
20240116,154700,26437900,2255,2255,2255,2255,0
20240116,154600,26437900,2255,2255,2255,2255,0
20240116,154500,26437900,2255,2255,2255,2255,0
20240116,154400,26437900,2255,2255,2255,2255,0
20240116,154300,26437900,2255,2255,2255,2255,0
20240116,154200,26437900,2255,2255,2255,2255,0
20240116,154100,26437900,2255,2255,2255,2255,0
20240116,154000,26437900,2255,2255,2255,2255,0
20240116,153900,26437900,2255,2255,2255,2255,0
20240116,153800,26437900,2255,2255,2255,2255,0
20240116,153700,26437900,2255,2255,2255,2255,0
20240116,153600,26437900,2255,2255,2255,2255,0
20240116,153500,26437900,2255,2255,2255,2255,0
20240116,153400,26437900,2255,2255,2255,2255,12
20240116,153300,26437900,2255,2255,2255,2255,0
20240116,153200,26437900,2255,2255,2255,2255,0
20240116,153100,26437900,2255,2255,2255,2255,0
20240116,153000,26437900,2255,2255,2255,2255,12
20240116,152900,26410840,2250,2250,2250,2250,0
20240116,152800,26410840,2250,2250,2250,2250,0
20240116,152700,26410840,2250,2250,2250,2250,0
20240116,152600,26410840,2250,2250,2250,2250,0
20240116,152500,26410840,2250,2250,2250,2250,0
20240116,152400,26410840,2250,2250,2250,2250,0
20240116,152300,26410840,2250,2250,2250,2250,0
20240116,152200,26410840,2250,2250,2250,2250,0
20240116,152100,26410840,2250,2250,2250,2250,0
20240116,152000,26410840,2250,2250,2250,2250,0
20240116,151900,26410840,2250,2250,2250,2250,0
20240116,151800,26410840,2250,2250,2250,2250,0
20240116,151700,26410840,2250,2250,2250,2250,0
20240116,151600,26410840,2250,2250,2250,2250,0
20240116,151500,26410840,2250,2250,2250,2250,0
20240116,151400,26410840,2250,2250,2250,2250,100
20240116,151300,26185840,2250,2250,2250,2250,0
20240116,151200,26185840,2250,2250,2250,2250,0
20240116,151100,26185840,2250,2250,2250,2250,0
20240116,151000,26185840,2250,2250,2250,2250,0
20240116,150900,26185840,2250,2250,2250,2250,0
20240116,150800,26185840,2250,2250,2250,2250,0
20240116,150700,26185840,2250,2240,2250,2240,300
20240116,150600,25512195,2240,2240,2240,2240,0
20240116,150500,25512195,2240,2240,2240,2240,0
20240116,150400,25512195,2240,2240,2240,2240,0
20240116,150300,25512195,2240,2240,2240,2240,0
20240116,150200,25512195,2240,2240,2240,2240,1
20240116,150100,25509955,2235,2235,2235,2235,0
20240116,150000,25509955,2235,2235,2235,2235,0
20240116,145900,25509955,2235,2235,2235,2235,30
20240116,145800,25442905,2240,2240,2240,2240,0
20240116,145700,25442905,2240,2240,2240,2240,0
20240116,145600,25442905,2240,2240,2240,2240,0
20240116,145500,25442905,2240,2240,2240,2240,3647
20240116,145400,17273625,2240,2240,2240,2240,15
20240116,145300,17240025,2240,2240,2240,2240,0
20240116,145200,17240025,2240,2240,2240,2240,14
20240116,145100,17208665,2240,2240,2240,2240,0
20240116,145000,17208665,2240,2240,2240,2240,0
20240116,144900,17208665,2240,2240,2240,2240,15
20240116,144800,17175065,2240,2240,2240,2240,0
20240116,144700,17175065,2240,2240,2240,2240,15
20240116,144600,17141465,2240,2240,2240,2240,0
20240116,144500,17141465,2240,2240,2240,2240,30
20240116,144400,17074265,2240,2240,2240,2240,837
20240116,144300,15199385,2240,2240,2240,2240,1000
20240116,144200,12959385,2240,2240,2240,2240,15
20240116,144100,12925785,2240,2240,2240,2240,0
20240116,144000,12925785,2240,2240,2240,2240,15
20240116,143900,12892185,2240,2240,2240,2240,0
20240116,143800,12892185,2240,2240,2240,2240,15
20240116,143700,12858585,2240,2240,2240,2240,0
20240116,143600,12858585,2240,2240,2240,2240,15
20240116,143500,12824985,2240,2240,2240,2240,0
20240116,143400,12824985,2240,2240,2240,2240,202
20240116,143300,12372505,2240,2240,2240,2240,15
20240116,143200,12338905,2240,2240,2240,2240,0
20240116,143100,12338905,2240,2240,2240,2240,15
20240116,143000,12305305,2240,2240,2240,2240,0
20240116,142900,12305305,2240,2240,2240,2240,15
20240116,142800,12271705,2240,2240,2240,2240,0
20240116,142700,12271705,2240,2240,2240,2240,0
20240116,142600,12271705,2240,2240,2240,2240,15
20240116,142500,12238105,2240,2240,2240,2240,0
20240116,142400,12238105,2240,2240,2240,2240,14
20240116,142300,12206745,2245,2245,2245,2245,0
20240116,142200,12206745,2245,2245,2245,2245,0
20240116,142100,12206745,2245,2245,2245,2245,1
20240116,142000,12204500,2240,2240,2240,2240,0
20240116,141900,12204500,2240,2240,2240,2240,15
20240116,141800,12170900,2240,2240,2240,2240,0
20240116,141700,12170900,2240,2240,2240,2240,15
20240116,141600,12137300,2240,2240,2240,2240,0
20240116,141500,12137300,2240,2240,2240,2240,15
20240116,141400,12103700,2240,2240,2240,2240,0
20240116,141300,12103700,2240,2240,2240,2240,15
20240116,141200,12070100,2240,2240,2240,2240,0
20240116,141100,12070100,2240,2240,2240,2240,0
20240116,141000,12070100,2240,2240,2240,2240,15
20240116,140900,12036500,2240,2240,2240,2240,0
20240116,140800,12036500,2240,2240,2240,2240,15
20240116,140700,12002900,2240,2240,2240,2240,0
20240116,140600,12002900,2240,2240,2240,2240,15
20240116,140500,11969300,2240,2240,2240,2240,0
20240116,140400,11969300,2240,2240,2240,2240,0
20240116,140300,11969300,2240,2240,2240,2240,15
20240116,140200,11935700,2240,2240,2240,2240,0
20240116,140100,11935700,2240,2240,2240,2240,15
20240116,140000,11902100,2240,2240,2240,2240,0
20240116,135900,11902100,2240,2240,2240,2240,15
20240116,135800,11868500,2240,2240,2240,2240,0
20240116,135700,11868500,2240,2240,2240,2240,0
20240116,135600,11868500,2240,2240,2240,2240,14
20240116,135500,11837140,2240,2240,2240,2240,0
20240116,135400,11837140,2240,2240,2240,2240,15
20240116,135300,11803540,2240,2240,2240,2240,0
20240116,135200,11803540,2240,2240,2240,2240,15
20240116,135100,11769940,2240,2240,2240,2240,0
20240116,135000,11769940,2240,2240,2240,2240,15
20240116,134900,11736340,2240,2240,2240,2240,0
20240116,134800,11736340,2240,2240,2240,2240,0
20240116,134700,11736340,2240,2240,2240,2240,15
20240116,134600,11702740,2240,2240,2240,2240,0
20240116,134500,11702740,2240,2240,2240,2240,15
20240116,134400,11669140,2240,2240,2240,2240,0
20240116,134300,11669140,2240,2240,2240,2240,15
20240116,134200,11635540,2240,2240,2240,2240,0
20240116,134100,11635540,2240,2240,2240,2240,0
20240116,134000,11635540,2240,2240,2240,2240,15
20240116,133900,11601940,2240,2240,2240,2240,0
20240116,133800,11601940,2240,2240,2240,2240,15
20240116,133700,11568340,2240,2240,2240,2240,0
20240116,133600,11568340,2240,2240,2240,2240,15
20240116,133500,11534740,2240,2240,2240,2240,0
20240116,133400,11534740,2240,2240,2240,2240,0
20240116,133300,11534740,2240,2240,2240,2240,15
20240116,133200,11501140,2240,2240,2240,2240,0
20240116,133100,11501140,2240,2240,2240,2240,15
20240116,133000,11467540,2240,2240,2240,2240,0
20240116,132900,11467540,2240,2240,2240,2240,14
20240116,132800,11436180,2240,2240,2240,2240,0
20240116,132700,11436180,2240,2240,2240,2240,15
20240116,132600,11402580,2240,2240,2240,2240,0
20240116,132500,11402580,2240,2240,2240,2240,0
20240116,132400,11402580,2240,2240,2240,2240,15
20240116,132300,11368980,2240,2240,2240,2240,0
20240116,132200,11368980,2240,2240,2240,2240,15
20240116,132100,11335380,2240,2240,2240,2240,0
20240116,132000,11335380,2240,2240,2240,2240,15
20240116,131900,11301780,2240,2240,2240,2240,0
20240116,131800,11301780,2240,2240,2240,2240,0
20240116,131700,11301780,2240,2240,2240,2240,15
20240116,131600,11268180,2240,2240,2240,2240,0
20240116,131500,11268180,2240,2240,2240,2240,25
20240116,131400,11212180,2240,2240,2240,2240,0
20240116,131300,11212180,2240,2240,2240,2240,15
20240116,131200,11178580,2240,2240,2240,2240,0
20240116,131100,11178580,2240,2240,2240,2240,0
20240116,131000,11178580,2240,2240,2240,2240,15
20240116,130900,11144980,2240,2240,2240,2240,0
20240116,130800,11144980,2240,2240,2240,2240,15
20240116,130700,11111380,2240,2240,2240,2240,0
20240116,130600,11111380,2240,2240,2240,2240,15
20240116,130500,11077780,2240,2240,2240,2240,0
20240116,130400,11077780,2240,2240,2240,2240,15
20240116,130300,11044180,2240,2240,2240,2240,0
20240116,130200,11044180,2240,2240,2240,2240,0
20240116,130100,11044180,2240,2240,2240,2240,14
20240116,130000,11012820,2240,2240,2240,2240,0
20240116,125900,11012820,2240,2240,2240,2240,15
20240116,125800,10979220,2240,2240,2240,2240,0
20240116,125700,10979220,2240,2240,2240,2240,15
20240116,125600,10945620,2240,2240,2240,2240,0
20240116,125500,10945620,2240,2240,2240,2240,0
20240116,125400,10945620,2240,2240,2240,2240,15
20240116,125300,10912020,2240,2240,2240,2240,0
20240116,125200,10912020,2240,2240,2240,2240,15
20240116,125100,10878420,2240,2240,2240,2240,0
20240116,125000,10878420,2240,2240,2240,2240,22
20240116,124900,10829140,2240,2240,2240,2240,0
20240116,124800,10829140,2240,2240,2240,2240,0
20240116,124700,10829140,2240,2240,2240,2240,15
20240116,124600,10795540,2240,2240,2240,2240,0
20240116,124500,10795540,2240,2240,2240,2240,15
20240116,124400,10761940,2240,2240,2240,2240,0
20240116,124300,10761940,2240,2240,2240,2240,15
20240116,124200,10728340,2240,2240,2240,2240,0
20240116,124100,10728340,2240,2240,2240,2240,15
20240116,124000,10694740,2240,2240,2240,2240,0
20240116,123900,10694740,2240,2240,2240,2240,0
20240116,123800,10694740,2240,2240,2240,2240,15
20240116,123700,10661140,2240,2240,2240,2240,0
20240116,123600,10661140,2240,2240,2240,2240,15
20240116,123500,10627540,2240,2240,2240,2240,0
20240116,123400,10627540,2240,2240,2240,2240,14
20240116,123300,10596180,2240,2240,2240,2240,0
20240116,123200,10596180,2240,2240,2240,2240,0
20240116,123100,10596180,2240,2240,2240,2240,15
20240116,123000,10562580,2240,2240,2240,2240,0
20240116,122900,10562580,2240,2240,2240,2240,15
20240116,122800,10528980,2240,2240,2240,2240,84
20240116,122700,10340820,2240,2240,2240,2240,15
20240116,122600,10307220,2240,2240,2240,2240,0
20240116,122500,10307220,2240,2240,2240,2240,0
20240116,122400,10307220,2240,2240,2240,2240,15
20240116,122300,10273620,2240,2240,2240,2240,0
20240116,122200,10273620,2240,2240,2240,2240,15
20240116,122100,10240020,2240,2240,2240,2240,0
20240116,122000,10240020,2240,2240,2240,2240,15
20240116,121900,10206420,2240,2240,2240,2240,0
20240116,121800,10206420,2240,2240,2240,2240,15
20240116,121700,10172820,2240,2240,2240,2240,0
20240116,121600,10172820,2240,2240,2240,2240,0
20240116,121500,10172820,2240,2240,2240,2240,15
20240116,121400,10139220,2240,2240,2240,2240,0
20240116,121300,10139220,2240,2240,2240,2240,15
20240116,121200,10105620,2240,2240,2240,2240,0
20240116,121100,10105620,2240,2240,2240,2240,15
20240116,121000,10072020,2240,2240,2240,2240,0
20240116,120900,10072020,2240,2240,2240,2240,0
20240116,120800,10072020,2240,2240,2240,2240,15
20240116,120700,10038420,2240,2240,2240,2240,0
20240116,120600,10038420,2240,2240,2240,2240,14
20240116,120500,10007060,2240,2240,2240,2240,0
20240116,120400,10007060,2240,2240,2240,2240,15
20240116,120300,9973460,2240,2240,2240,2240,0
20240116,120200,9973460,2240,2240,2240,2240,0
20240116,120100,9973460,2240,2240,2240,2240,15
20240116,120000,9939860,2245,2245,2245,2245,0
20240116,115900,9939860,2245,2245,2245,2245,9
20240116,115800,9919655,2245,2245,2245,2245,1
20240116,115700,9917410,2245,2245,2245,2245,19
20240116,115600,9874755,2245,2245,2245,2245,3
20240116,115500,9868020,2245,2240,2245,2240,33
20240116,115400,9794010,2240,2240,2240,2240,0
20240116,115300,9794010,2240,2240,2240,2240,0
20240116,115200,9794010,2240,2240,2240,2240,15
20240116,115100,9760410,2240,2240,2240,2240,0
20240116,115000,9760410,2240,2240,2240,2240,15
20240116,114900,9726810,2240,2240,2240,2240,0
20240116,114800,9726810,2240,2240,2240,2240,15
20240116,114700,9693210,2240,2240,2240,2240,0
20240116,114600,9693210,2240,2240,2240,2240,15
20240116,114500,9659610,2240,2240,2240,2240,0
20240116,114400,9659610,2240,2240,2240,2240,0
20240116,114300,9659610,2240,2240,2240,2240,15
20240116,114200,9626010,2240,2240,2240,2240,0
20240116,114100,9626010,2240,2240,2240,2240,15
20240116,114000,9592410,2240,2240,2240,2240,0
20240116,113900,9592410,2240,2240,2240,2240,14
20240116,113800,9561050,2240,2240,2240,2240,0
20240116,113700,9561050,2240,2240,2240,2240,0
20240116,113600,9561050,2240,2240,2240,2240,15
20240116,113500,9527450,2240,2240,2240,2240,0
20240116,113400,9527450,2240,2240,2240,2240,31
20240116,113300,9458010,2250,2250,2250,2250,0
20240116,113200,9458010,2250,2250,2250,2250,0
20240116,113100,9458010,2250,2250,2250,2250,0
20240116,113000,9458010,2250,2250,2250,2250,0
20240116,112900,9458010,2250,2250,2250,2250,0
20240116,112800,9458010,2250,2240,2250,2240,4
20240116,112700,9449030,2235,2235,2235,2235,15
20240116,112600,9415505,2235,2235,2235,2235,0
20240116,112500,9415505,2235,2235,2235,2235,15
20240116,112400,9381980,2235,2235,2235,2235,0
20240116,112300,9381980,2235,2235,2235,2235,15
20240116,112200,9348455,2235,2235,2235,2235,0
20240116,112100,9348455,2235,2235,2235,2235,0
20240116,112000,9348455,2235,2235,2235,2235,15
20240116,111900,9314930,2235,2235,2235,2235,0
20240116,111800,9314930,2235,2235,2235,2235,15
20240116,111700,9281405,2235,2235,2235,2235,0
20240116,111600,9281405,2235,2235,2235,2235,15
20240116,111500,9247880,2235,2235,2235,2235,15
20240116,111400,9214355,2235,2235,2235,2235,0
20240116,111300,9214355,2235,2235,2235,2235,0
20240116,111200,9214355,2235,2235,2235,2235,0
20240116,111100,9214355,2235,2235,2235,2235,14
20240116,111000,9183065,2250,2250,2250,2250,0
20240116,110900,9183065,2250,2250,2250,2250,0
20240116,110800,9183065,2250,2250,2250,2250,0
20240116,110700,9183065,2250,2250,2250,2250,0
20240116,110600,9183065,2250,2250,2250,2250,0
20240116,110500,9183065,2250,2250,2250,2250,0
20240116,110400,9183065,2250,2250,2250,2250,0
20240116,110300,9183065,2250,2250,2250,2250,0
20240116,110200,9183065,2250,2250,2250,2250,0
20240116,110100,9183065,2250,2250,2250,2250,0
20240116,110000,9183065,2250,2250,2250,2250,0
20240116,105900,9183065,2250,2250,2250,2250,0
20240116,105800,9183065,2250,2250,2250,2250,0
20240116,105700,9183065,2250,2250,2250,2250,0
20240116,105600,9183065,2250,2250,2250,2250,0
20240116,105500,9183065,2250,2250,2250,2250,0
20240116,105400,9183065,2250,2250,2250,2250,0
20240116,105300,9183065,2250,2250,2250,2250,0
20240116,105200,9183065,2250,2250,2250,2250,0
20240116,105100,9183065,2250,2240,2250,2240,5
20240116,105000,9171855,2235,2235,2235,2235,0
20240116,104900,9171855,2235,2235,2235,2235,0
20240116,104800,9171855,2235,2235,2235,2235,0
20240116,104700,9171855,2235,2235,2235,2235,0
20240116,104600,9171855,2235,2235,2235,2235,0
20240116,104500,9171855,2235,2235,2235,2235,0
20240116,104400,9171855,2235,2235,2235,2235,0
20240116,104300,9171855,2235,2235,2235,2235,0
20240116,104200,9171855,2235,2235,2235,2235,49
20240116,104100,9062340,2260,2260,2260,2260,0
20240116,104000,9062340,2260,2260,2260,2260,0
20240116,103900,9062340,2260,2260,2260,2260,0
20240116,103800,9062340,2260,2260,2260,2260,0
20240116,103700,9062340,2260,2260,2260,2260,0
20240116,103600,9062340,2260,2260,2260,2260,0
20240116,103500,9062340,2260,2260,2260,2260,0
20240116,103400,9062340,2260,2260,2260,2260,0
20240116,103300,9062340,2260,2260,2260,2260,0
20240116,103200,9062340,2260,2260,2260,2260,0
20240116,103100,9062340,2260,2260,2260,2260,0
20240116,103000,9062340,2260,2260,2260,2260,0
20240116,102900,9062340,2260,2260,2260,2260,0
20240116,102800,9062340,2260,2260,2260,2260,0
20240116,102700,9062340,2260,2260,2260,2260,0
20240116,102600,9062340,2260,2260,2260,2260,0
20240116,102500,9062340,2260,2260,2260,2260,0
20240116,102400,9062340,2260,2260,2260,2260,0
20240116,102300,9062340,2260,2260,2260,2260,0
20240116,102200,9062340,2260,2260,2260,2260,0
20240116,102100,9062340,2260,2260,2260,2260,0
20240116,102000,9062340,2260,2260,2260,2260,0
20240116,101900,9062340,2260,2260,2260,2260,0
20240116,101800,9062340,2260,2240,2260,2240,100
20240116,101700,8836415,2235,2235,2235,2235,0
20240116,101600,8836415,2235,2235,2235,2235,0
20240116,101500,8836415,2235,2235,2235,2235,0
20240116,101400,8836415,2235,2235,2235,2235,118
20240116,101300,8572685,2235,2235,2235,2235,95
20240116,101200,8360360,2240,2240,2240,2240,0
20240116,101100,8360360,2240,2240,2240,2240,9
20240116,101000,8340200,2240,2240,2240,2240,5
20240116,100900,8329000,2250,2250,2250,2250,0
20240116,100800,8329000,2250,2250,2250,2250,0
20240116,100700,8329000,2250,2250,2250,2250,0
20240116,100600,8329000,2250,2250,2250,2250,16
20240116,100500,8293000,2250,2250,2250,2250,8
20240116,100400,8275000,2250,2250,2250,2250,12
20240116,100300,8248000,2250,2250,2250,2250,58
20240116,100200,8117500,2255,2255,2255,2255,0
20240116,100100,8117500,2255,2255,2255,2255,0
20240116,100000,8117500,2255,2255,2255,2255,0
20240116,095900,8117500,2255,2255,2255,2255,0
20240116,095800,8117500,2255,2255,2255,2255,0
20240116,095700,8117500,2255,2255,2255,2255,0
20240116,095600,8117500,2255,2255,2255,2255,0
20240116,095500,8117500,2255,2255,2255,2255,0
20240116,095400,8117500,2255,2255,2255,2255,1
20240116,095300,8115245,2260,2260,2260,2260,0
20240116,095200,8115245,2260,2260,2260,2260,0
20240116,095100,8115245,2260,2260,2260,2260,0
20240116,095000,8115245,2260,2260,2260,2260,0
20240116,094900,8115245,2260,2260,2260,2260,0
20240116,094800,8115245,2260,2260,2260,2260,0
20240116,094700,8115245,2260,2260,2260,2260,0
20240116,094600,8115245,2260,2260,2260,2260,0
20240116,094500,8115245,2260,2260,2260,2260,0
20240116,094400,8115245,2260,2260,2260,2260,0
20240116,094300,8115245,2260,2260,2260,2260,0
20240116,094200,8115245,2260,2260,2260,2260,0
20240116,094100,8115245,2260,2260,2260,2260,0
20240116,094000,8115245,2260,2260,2260,2260,1
20240116,093900,8112985,2260,2260,2260,2260,10
20240116,093800,8090385,2255,2255,2255,2255,0
20240116,093700,8090385,2255,2255,2255,2255,0
20240116,093600,8090385,2255,2255,2255,2255,0
20240116,093500,8090385,2255,2255,2255,2255,24
20240116,093400,8036265,2255,2255,2255,2255,30
20240116,093300,7968615,2255,2255,2255,2255,191
20240116,093200,7537910,2255,2255,2255,2255,42
20240116,093100,7443200,2255,2255,2255,2255,339
20240116,093000,6678755,2250,2250,2250,2250,0
20240116,092900,6678755,2250,2250,2250,2250,0
20240116,092800,6678755,2250,2250,2250,2250,0
20240116,092700,6678755,2250,2250,2250,2250,0
20240116,092600,6678755,2250,2250,2250,2250,0
20240116,092500,6678755,2250,2250,2250,2250,4
20240116,092400,6669755,2250,2250,2250,2250,0
20240116,092300,6669755,2250,2250,2250,2250,0
20240116,092200,6669755,2250,2250,2250,2250,2
20240116,092100,6665255,2255,2255,2255,2255,0
20240116,092000,6665255,2255,2255,2255,2255,0
20240116,091900,6665255,2255,2255,2255,2255,0
20240116,091800,6665255,2255,2255,2255,2255,0
20240116,091700,6665255,2255,2255,2255,2255,0
20240116,091600,6665255,2255,2255,2255,2255,0
20240116,091500,6665255,2255,2255,2255,2255,0
20240116,091400,6665255,2255,2255,2255,2255,0
20240116,091300,6665255,2255,2255,2255,2255,0
20240116,091200,6665255,2255,2255,2255,2255,0
20240116,091100,6665255,2255,2255,2255,2255,0
20240116,091000,6665255,2255,2230,2255,2225,2797
20240116,090900,441540,2230,2230,2230,2230,0
20240116,090800,441540,2230,2230,2230,2230,0
20240116,090700,441540,2230,2230,2230,2230,0
20240116,090600,441540,2230,2230,2230,2230,0
20240116,090500,441540,2230,2230,2230,2230,0
20240116,090400,441540,2230,2230,2230,2230,0
20240116,090300,441540,2230,2230,2230,2230,0
20240116,090200,441540,2230,2230,2230,2230,198
20240116,090100,0,2250,2250,2250,2250,0
20240116,090000,0,2250,2250,2250,2250,0