stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,213500,66935770,2250,2250,2250,2250,5
20240117,213400,66935770,2250,2250,2250,2250,0
20240117,213300,66935770,2250,2250,2250,2250,0
20240117,213200,66935770,2250,2250,2250,2250,0
20240117,213100,66935770,2250,2250,2250,2250,0
20240117,213000,66935770,2250,2250,2250,2250,0
20240117,212900,66935770,2250,2250,2250,2250,0
20240117,212800,66935770,2250,2250,2250,2250,0
20240117,212700,66935770,2250,2250,2250,2250,0
20240117,212600,66935770,2250,2250,2250,2250,0
20240117,212500,66935770,2250,2250,2250,2250,0
20240117,212400,66935770,2250,2250,2250,2250,0
20240117,212300,66935770,2250,2250,2250,2250,0
20240117,212200,66935770,2250,2250,2250,2250,0
20240117,212100,66935770,2250,2250,2250,2250,0
20240117,212000,66935770,2250,2250,2250,2250,0
20240117,211900,66935770,2250,2250,2250,2250,0
20240117,211800,66935770,2250,2250,2250,2250,0
20240117,211700,66935770,2250,2250,2250,2250,0
20240117,211600,66935770,2250,2250,2250,2250,0
20240117,211500,66935770,2250,2250,2250,2250,0
20240117,211400,66935770,2250,2250,2250,2250,0
20240117,211300,66935770,2250,2250,2250,2250,0
20240117,211200,66935770,2250,2250,2250,2250,0
20240117,211100,66935770,2250,2250,2250,2250,0
20240117,211000,66935770,2250,2250,2250,2250,0
20240117,210900,66935770,2250,2250,2250,2250,0
20240117,210800,66935770,2250,2250,2250,2250,0
20240117,210700,66935770,2250,2250,2250,2250,0
20240117,210600,66935770,2250,2250,2250,2250,0
20240117,210500,66935770,2250,2250,2250,2250,5
20240117,210400,66935770,2250,2250,2250,2250,0
20240117,210300,66935770,2250,2250,2250,2250,0
20240117,210200,66935770,2250,2250,2250,2250,0
20240117,210100,66935770,2250,2250,2250,2250,0
20240117,210000,66935770,2250,2250,2250,2250,0
20240117,205900,66935770,2250,2250,2250,2250,0
20240117,205800,66935770,2250,2250,2250,2250,0
20240117,205700,66935770,2250,2250,2250,2250,0
20240117,205600,66935770,2250,2250,2250,2250,0
20240117,205500,66935770,2250,2250,2250,2250,0
20240117,205400,66935770,2250,2250,2250,2250,0
20240117,205300,66935770,2250,2250,2250,2250,0
20240117,205200,66935770,2250,2250,2250,2250,0
20240117,205100,66935770,2250,2250,2250,2250,0
20240117,205000,66935770,2250,2250,2250,2250,0
20240117,204900,66935770,2250,2250,2250,2250,0
20240117,204800,66935770,2250,2250,2250,2250,0
20240117,204700,66935770,2250,2250,2250,2250,0
20240117,204600,66935770,2250,2250,2250,2250,0
20240117,204500,66935770,2250,2250,2250,2250,0
20240117,204400,66935770,2250,2250,2250,2250,0
20240117,204300,66935770,2250,2250,2250,2250,0
20240117,204200,66935770,2250,2250,2250,2250,0
20240117,204100,66935770,2250,2250,2250,2250,0
20240117,204000,66935770,2250,2250,2250,2250,0
20240117,203900,66935770,2250,2250,2250,2250,0
20240117,203800,66935770,2250,2250,2250,2250,0
20240117,203700,66935770,2250,2250,2250,2250,0
20240117,203600,66935770,2250,2250,2250,2250,0
20240117,203500,66935770,2250,2250,2250,2250,5
20240117,203400,66935770,2250,2250,2250,2250,0
20240117,203300,66935770,2250,2250,2250,2250,0
20240117,203200,66935770,2250,2250,2250,2250,0
20240117,203100,66935770,2250,2250,2250,2250,0
20240117,203000,66935770,2250,2250,2250,2250,0
20240117,202900,66935770,2250,2250,2250,2250,0
20240117,202800,66935770,2250,2250,2250,2250,0
20240117,202700,66935770,2250,2250,2250,2250,0
20240117,202600,66935770,2250,2250,2250,2250,0
20240117,202500,66935770,2250,2250,2250,2250,0
20240117,202400,66935770,2250,2250,2250,2250,0
20240117,202300,66935770,2250,2250,2250,2250,0
20240117,202200,66935770,2250,2250,2250,2250,0
20240117,202100,66935770,2250,2250,2250,2250,0
20240117,202000,66935770,2250,2250,2250,2250,0
20240117,201900,66935770,2250,2250,2250,2250,0
20240117,201800,66935770,2250,2250,2250,2250,0
20240117,201700,66935770,2250,2250,2250,2250,0
20240117,201600,66935770,2250,2250,2250,2250,0
20240117,201500,66935770,2250,2250,2250,2250,0
20240117,201400,66935770,2250,2250,2250,2250,0
20240117,201300,66935770,2250,2250,2250,2250,0
20240117,201200,66935770,2250,2250,2250,2250,0
20240117,201100,66935770,2250,2250,2250,2250,0
20240117,201000,66935770,2250,2250,2250,2250,0
20240117,200900,66935770,2250,2250,2250,2250,0
20240117,200800,66935770,2250,2250,2250,2250,0
20240117,200700,66935770,2250,2250,2250,2250,0
20240117,200600,66935770,2250,2250,2250,2250,0
20240117,200500,66935770,2250,2250,2250,2250,5
20240117,200400,66935770,2250,2250,2250,2250,0
20240117,200300,66935770,2250,2250,2250,2250,0
20240117,200200,66935770,2250,2250,2250,2250,0
20240117,200100,66935770,2250,2250,2250,2250,0
20240117,200000,66935770,2250,2250,2250,2250,0
20240117,195900,66935770,2250,2250,2250,2250,0
20240117,195800,66935770,2250,2250,2250,2250,0
20240117,195700,66935770,2250,2250,2250,2250,0
20240117,195600,66935770,2250,2250,2250,2250,0
20240117,195500,66935770,2250,2250,2250,2250,0
20240117,195400,66935770,2250,2250,2250,2250,0
20240117,195300,66935770,2250,2250,2250,2250,0
20240117,195200,66935770,2250,2250,2250,2250,0
20240117,195100,66935770,2250,2250,2250,2250,0
20240117,195000,66935770,2250,2250,2250,2250,0
20240117,194900,66935770,2250,2250,2250,2250,0
20240117,194800,66935770,2250,2250,2250,2250,0
20240117,194700,66935770,2250,2250,2250,2250,0
20240117,194600,66935770,2250,2250,2250,2250,0
20240117,194500,66935770,2250,2250,2250,2250,0
20240117,194400,66935770,2250,2250,2250,2250,0
20240117,194300,66935770,2250,2250,2250,2250,0
20240117,194200,66935770,2250,2250,2250,2250,0
20240117,194100,66935770,2250,2250,2250,2250,0
20240117,194000,66935770,2250,2250,2250,2250,0
20240117,193900,66935770,2250,2250,2250,2250,0
20240117,193800,66935770,2250,2250,2250,2250,0
20240117,193700,66935770,2250,2250,2250,2250,0
20240117,193600,66935770,2250,2250,2250,2250,0
20240117,193500,66935770,2250,2250,2250,2250,5
20240117,193400,66935770,2250,2250,2250,2250,0
20240117,193300,66935770,2250,2250,2250,2250,0
20240117,193200,66935770,2250,2250,2250,2250,0
20240117,193100,66935770,2250,2250,2250,2250,0
20240117,193000,66935770,2250,2250,2250,2250,0
20240117,192900,66935770,2250,2250,2250,2250,0
20240117,192800,66935770,2250,2250,2250,2250,0
20240117,192700,66935770,2250,2250,2250,2250,0
20240117,192600,66935770,2250,2250,2250,2250,0
20240117,192500,66935770,2250,2250,2250,2250,0
20240117,192400,66935770,2250,2250,2250,2250,0
20240117,192300,66935770,2250,2250,2250,2250,0
20240117,192200,66935770,2250,2250,2250,2250,0
20240117,192100,66935770,2250,2250,2250,2250,0
20240117,192000,66935770,2250,2250,2250,2250,0
20240117,191900,66935770,2250,2250,2250,2250,0
20240117,191800,66935770,2250,2250,2250,2250,0
20240117,191700,66935770,2250,2250,2250,2250,0
20240117,191600,66935770,2250,2250,2250,2250,0
20240117,191500,66935770,2250,2250,2250,2250,0
20240117,191400,66935770,2250,2250,2250,2250,0
20240117,191300,66935770,2250,2250,2250,2250,0
20240117,191200,66935770,2250,2250,2250,2250,0
20240117,191100,66935770,2250,2250,2250,2250,0
20240117,191000,66935770,2250,2250,2250,2250,0
20240117,190900,66935770,2250,2250,2250,2250,0
20240117,190800,66935770,2250,2250,2250,2250,0
20240117,190700,66935770,2250,2250,2250,2250,0
20240117,190600,66935770,2250,2250,2250,2250,0
20240117,190500,66935770,2250,2250,2250,2250,5
20240117,190400,66935770,2250,2250,2250,2250,0
20240117,190300,66935770,2250,2250,2250,2250,0
20240117,190200,66935770,2250,2250,2250,2250,0
20240117,190100,66935770,2250,2250,2250,2250,0
20240117,190000,66935770,2250,2250,2250,2250,0
20240117,185900,66935770,2250,2250,2250,2250,0
20240117,185800,66935770,2250,2250,2250,2250,0
20240117,185700,66935770,2250,2250,2250,2250,0
20240117,185600,66935770,2250,2250,2250,2250,0
20240117,185500,66935770,2250,2250,2250,2250,0
20240117,185400,66935770,2250,2250,2250,2250,0
20240117,185300,66935770,2250,2250,2250,2250,0
20240117,185200,66935770,2250,2250,2250,2250,0
20240117,185100,66935770,2250,2250,2250,2250,0
20240117,185000,66935770,2250,2250,2250,2250,0
20240117,184900,66935770,2250,2250,2250,2250,0
20240117,184800,66935770,2250,2250,2250,2250,0
20240117,184700,66935770,2250,2250,2250,2250,0
20240117,184600,66935770,2250,2250,2250,2250,0
20240117,184500,66935770,2250,2250,2250,2250,0
20240117,184400,66935770,2250,2250,2250,2250,0
20240117,184300,66935770,2250,2250,2250,2250,0
20240117,184200,66935770,2250,2250,2250,2250,0
20240117,184100,66935770,2250,2250,2250,2250,0
20240117,184000,66935770,2250,2250,2250,2250,0
20240117,183900,66935770,2250,2250,2250,2250,0
20240117,183800,66935770,2250,2250,2250,2250,0
20240117,183700,66935770,2250,2250,2250,2250,0
20240117,183600,66935770,2250,2250,2250,2250,0
20240117,183500,66935770,2250,2250,2250,2250,5
20240117,183400,66935770,2250,2250,2250,2250,0
20240117,183300,66935770,2250,2250,2250,2250,0
20240117,183200,66935770,2250,2250,2250,2250,0
20240117,183100,66935770,2250,2250,2250,2250,0
20240117,183000,66935770,2250,2250,2250,2250,0
20240117,182900,66935770,2250,2250,2250,2250,0
20240117,182800,66935770,2250,2250,2250,2250,0
20240117,182700,66935770,2250,2250,2250,2250,0
20240117,182600,66935770,2250,2250,2250,2250,0
20240117,182500,66935770,2250,2250,2250,2250,0
20240117,182400,66935770,2250,2250,2250,2250,0
20240117,182300,66935770,2250,2250,2250,2250,0
20240117,182200,66935770,2250,2250,2250,2250,0
20240117,182100,66935770,2250,2250,2250,2250,0
20240117,182000,66935770,2250,2250,2250,2250,0
20240117,181900,66935770,2250,2250,2250,2250,0
20240117,181800,66935770,2250,2250,2250,2250,0
20240117,181700,66935770,2250,2250,2250,2250,0
20240117,181600,66935770,2250,2250,2250,2250,0
20240117,181500,66935770,2250,2250,2250,2250,0
20240117,181400,66935770,2250,2250,2250,2250,0
20240117,181300,66935770,2250,2250,2250,2250,0
20240117,181200,66935770,2250,2250,2250,2250,0
20240117,181100,66935770,2250,2250,2250,2250,0
20240117,181000,66935770,2250,2250,2250,2250,0
20240117,180900,66935770,2250,2250,2250,2250,0
20240117,180800,66935770,2250,2250,2250,2250,0
20240117,180700,66935770,2250,2250,2250,2250,0
20240117,180600,66935770,2250,2250,2250,2250,0
20240117,180500,66935770,2250,2250,2250,2250,5
20240117,180400,66935770,2250,2250,2250,2250,0
20240117,180300,66935770,2250,2250,2250,2250,0
20240117,180200,66935770,2250,2250,2250,2250,0
20240117,180100,66935770,2250,2250,2250,2250,0
20240117,180000,66935770,2250,2250,2250,2250,0
20240117,175900,66935770,2250,2250,2250,2250,0
20240117,175800,66935770,2250,2250,2250,2250,0
20240117,175700,66935770,2250,2250,2250,2250,0
20240117,175600,66935770,2250,2250,2250,2250,0
20240117,175500,66935770,2250,2250,2250,2250,0
20240117,175400,66935770,2250,2250,2250,2250,0
20240117,175300,66935770,2250,2250,2250,2250,0
20240117,175200,66935770,2250,2250,2250,2250,0
20240117,175100,66935770,2250,2250,2250,2250,0
20240117,175000,66935770,2250,2250,2250,2250,0
20240117,174900,66935770,2250,2250,2250,2250,0
20240117,174800,66935770,2250,2250,2250,2250,0
20240117,174700,66935770,2250,2250,2250,2250,0
20240117,174600,66935770,2250,2250,2250,2250,0
20240117,174500,66935770,2250,2250,2250,2250,0
20240117,174400,66935770,2250,2250,2250,2250,0
20240117,174300,66935770,2250,2250,2250,2250,0
20240117,174200,66935770,2250,2250,2250,2250,0
20240117,174100,66935770,2250,2250,2250,2250,0
20240117,174000,66935770,2250,2250,2250,2250,0
20240117,173900,66935770,2250,2250,2250,2250,0
20240117,173800,66935770,2250,2250,2250,2250,0
20240117,173700,66935770,2250,2250,2250,2250,0
20240117,173600,66935770,2250,2250,2250,2250,0
20240117,173500,66935770,2250,2250,2250,2250,5
20240117,173400,66935770,2250,2250,2250,2250,0
20240117,173300,66935770,2250,2250,2250,2250,0
20240117,173200,66935770,2250,2250,2250,2250,0
20240117,173100,66935770,2250,2250,2250,2250,0
20240117,173000,66935770,2250,2250,2250,2250,0
20240117,172900,66935770,2250,2250,2250,2250,0
20240117,172800,66935770,2250,2250,2250,2250,0
20240117,172700,66935770,2250,2250,2250,2250,0
20240117,172600,66935770,2250,2250,2250,2250,0
20240117,172500,66935770,2250,2250,2250,2250,0
20240117,172400,66935770,2250,2250,2250,2250,0
20240117,172300,66935770,2250,2250,2250,2250,0
20240117,172200,66935770,2250,2250,2250,2250,0
20240117,172100,66935770,2250,2250,2250,2250,0
20240117,172000,66935770,2250,2250,2250,2250,0
20240117,171900,66935770,2250,2250,2250,2250,0
20240117,171800,66935770,2250,2250,2250,2250,0
20240117,171700,66935770,2250,2250,2250,2250,0
20240117,171600,66935770,2250,2250,2250,2250,0
20240117,171500,66935770,2250,2250,2250,2250,0
20240117,171400,66935770,2250,2250,2250,2250,0
20240117,171300,66935770,2250,2250,2250,2250,0
20240117,171200,66935770,2250,2250,2250,2250,0
20240117,171100,66935770,2250,2250,2250,2250,0
20240117,171000,66935770,2250,2250,2250,2250,0
20240117,170900,66935770,2250,2250,2250,2250,0
20240117,170800,66935770,2250,2250,2250,2250,0
20240117,170700,66935770,2250,2250,2250,2250,0
20240117,170600,66935770,2250,2250,2250,2250,0
20240117,170500,66935770,2250,2250,2250,2250,5
20240117,170400,66935770,2250,2250,2250,2250,0
20240117,170300,66935770,2250,2250,2250,2250,0
20240117,170200,66935770,2250,2250,2250,2250,0
20240117,170100,66935770,2250,2250,2250,2250,0
20240117,170000,66935770,2250,2250,2250,2250,0
20240117,165900,66935770,2250,2250,2250,2250,0
20240117,165800,66935770,2250,2250,2250,2250,0
20240117,165700,66935770,2250,2250,2250,2250,0
20240117,165600,66935770,2250,2250,2250,2250,0
20240117,165500,66935770,2250,2250,2250,2250,0
20240117,165400,66935770,2250,2250,2250,2250,0
20240117,165300,66935770,2250,2250,2250,2250,0
20240117,165200,66935770,2250,2250,2250,2250,0
20240117,165100,66935770,2250,2250,2250,2250,0
20240117,165000,66935770,2250,2250,2250,2250,0
20240117,164900,66935770,2250,2250,2250,2250,0
20240117,164800,66935770,2250,2250,2250,2250,0
20240117,164700,66935770,2250,2250,2250,2250,0
20240117,164600,66935770,2250,2250,2250,2250,0
20240117,164500,66935770,2250,2250,2250,2250,0
20240117,164400,66935770,2250,2250,2250,2250,0
20240117,164300,66935770,2250,2250,2250,2250,0
20240117,164200,66935770,2250,2250,2250,2250,0
20240117,164100,66935770,2250,2250,2250,2250,0
20240117,164000,66935770,2250,2250,2250,2250,0
20240117,163900,66935770,2250,2250,2250,2250,0
20240117,163800,66935770,2250,2250,2250,2250,0
20240117,163700,66935770,2250,2250,2250,2250,0
20240117,163600,66935770,2250,2250,2250,2250,0
20240117,163500,66935770,2250,2250,2250,2250,5
20240117,163400,66935770,2250,2250,2250,2250,0
20240117,163300,66935770,2250,2250,2250,2250,0
20240117,163200,66935770,2250,2250,2250,2250,0
20240117,163100,66935770,2250,2250,2250,2250,0
20240117,163000,66935770,2250,2250,2250,2250,0
20240117,162900,66935770,2250,2250,2250,2250,0
20240117,162800,66935770,2250,2250,2250,2250,0
20240117,162700,66935770,2250,2250,2250,2250,0
20240117,162600,66935770,2250,2250,2250,2250,0
20240117,162500,66935770,2250,2250,2250,2250,0
20240117,162400,66935770,2250,2250,2250,2250,0
20240117,162300,66935770,2250,2250,2250,2250,0
20240117,162200,66935770,2250,2250,2250,2250,0
20240117,162100,66935770,2250,2250,2250,2250,0
20240117,162000,66935770,2250,2250,2250,2250,0
20240117,161900,66935770,2250,2250,2250,2250,0
20240117,161800,66935770,2250,2250,2250,2250,0
20240117,161700,66935770,2250,2250,2250,2250,0
20240117,161600,66935770,2250,2250,2250,2250,0
20240117,161500,66935770,2250,2250,2250,2250,0
20240117,161400,66935770,2250,2250,2250,2250,0
20240117,161300,66935770,2250,2250,2250,2250,0
20240117,161200,66935770,2250,2250,2250,2250,0
20240117,161100,66935770,2250,2250,2250,2250,0
20240117,161000,66935770,2250,2250,2250,2250,0
20240117,160900,66935770,2250,2250,2250,2250,0
20240117,160800,66935770,2250,2250,2250,2250,0
20240117,160700,66935770,2250,2250,2250,2250,0
20240117,160600,66935770,2250,2250,2250,2250,0
20240117,160500,66935770,2250,2250,2250,2250,5
20240117,160400,66935770,2250,2250,2250,2250,0
20240117,160300,66935770,2250,2250,2250,2250,0
20240117,160200,66935770,2250,2250,2250,2250,0
20240117,160100,66935770,2250,2250,2250,2250,0
20240117,160000,66935770,2250,2250,2250,2250,0
20240117,155900,66935770,2250,2250,2250,2250,0
20240117,155800,66935770,2250,2250,2250,2250,0
20240117,155700,66935770,2250,2250,2250,2250,0
20240117,155600,66935770,2250,2250,2250,2250,0
20240117,155500,66935770,2250,2250,2250,2250,0
20240117,155400,66935770,2250,2250,2250,2250,0
20240117,155300,66935770,2250,2250,2250,2250,0
20240117,155200,66935770,2250,2250,2250,2250,0
20240117,155100,66935770,2250,2250,2250,2250,0
20240117,155000,66935770,2250,2250,2250,2250,0
20240117,154900,66935770,2250,2250,2250,2250,0
20240117,154800,66935770,2250,2250,2250,2250,0
20240117,154700,66935770,2250,2250,2250,2250,0
20240117,154600,66935770,2250,2250,2250,2250,0
20240117,154500,66935770,2250,2250,2250,2250,0
20240117,154400,66935770,2250,2250,2250,2250,0
20240117,154300,66935770,2250,2250,2250,2250,0
20240117,154200,66935770,2250,2250,2250,2250,0
20240117,154100,66935770,2250,2250,2250,2250,0
20240117,154000,66935770,2250,2250,2250,2250,0
20240117,153900,66935770,2250,2250,2250,2250,0
20240117,153800,66935770,2250,2250,2250,2250,0
20240117,153700,66935770,2250,2250,2250,2250,0
20240117,153600,66935770,2250,2250,2250,2250,0
20240117,153500,66935770,2250,2250,2250,2250,5
20240117,153400,66935770,2250,2250,2250,2250,0
20240117,153300,66935770,2250,2250,2250,2250,0
20240117,153200,66935770,2250,2250,2250,2250,0
20240117,153100,66935770,2250,2250,2250,2250,0
20240117,153000,66935770,2250,2250,2250,2250,0
20240117,152900,66935770,2250,2250,2250,2250,0
20240117,152800,66935770,2250,2250,2250,2250,0
20240117,152700,66935770,2250,2250,2250,2250,0
20240117,152600,66935770,2250,2250,2250,2250,0
20240117,152500,66935770,2250,2250,2250,2250,0
20240117,152400,66935770,2250,2250,2250,2250,0
20240117,152300,66935770,2250,2250,2250,2250,0
20240117,152200,66935770,2250,2250,2250,2250,0
20240117,152100,66935770,2250,2250,2250,2250,0
20240117,152000,66935770,2250,2250,2250,2250,0
20240117,151900,66935770,2250,2250,2250,2250,0
20240117,151800,66935770,2250,2250,2250,2250,5
20240117,151700,66924520,2250,2250,2250,2250,0
20240117,151600,66924520,2250,2240,2250,2240,500
20240117,151500,65803480,2240,2240,2240,2240,0
20240117,151400,65803480,2240,2240,2240,2240,0
20240117,151300,65803480,2240,2240,2240,2240,0
20240117,151200,65803480,2240,2240,2240,2240,0
20240117,151100,65803480,2240,2235,2240,2235,22
20240117,151000,65754295,2220,2215,2225,2215,333
20240117,150900,65016435,2220,2220,2220,2220,0
20240117,150800,65016435,2220,2220,2220,2220,100
20240117,150700,64794435,2220,2220,2220,2220,236
20240117,150600,64270515,2220,2220,2220,2220,0
20240117,150500,64270515,2220,2220,2220,2220,0
20240117,150400,64270515,2220,2220,2220,2220,283
20240117,150300,63642255,2220,2220,2220,2220,0
20240117,150200,63642255,2220,2220,2220,2220,0
20240117,150100,63642255,2220,2220,2220,2220,283
20240117,150000,63013995,2225,2225,2225,2225,0
20240117,145900,63013995,2225,2220,2225,2220,294
20240117,145800,62361260,2220,2220,2220,2220,0
20240117,145700,62361260,2220,2220,2220,2220,0
20240117,145600,62361260,2220,2220,2220,2220,283
20240117,145500,61733000,2220,2220,2220,2220,0
20240117,145400,61733000,2220,2220,2220,2220,0
20240117,145300,61733000,2220,2220,2220,2220,283
20240117,145200,61104740,2220,2220,2220,2220,0
20240117,145100,61104740,2220,2220,2220,2220,0
20240117,145000,61104740,2220,2220,2220,2220,283
20240117,144900,60476480,2225,2225,2225,2225,17
20240117,144800,60438655,2220,2220,2220,2220,283
20240117,144700,59810395,2220,2220,2220,2220,0
20240117,144600,59810395,2220,2220,2220,2220,70
20240117,144500,59654995,2220,2220,2220,2220,283
20240117,144400,59026735,2220,2220,2220,2220,0
20240117,144300,59026735,2220,2220,2220,2220,0
20240117,144200,59026735,2220,2220,2220,2220,283
20240117,144100,58398475,2225,2225,2225,2225,0
20240117,144000,58398475,2225,2225,2225,2225,0
20240117,143900,58398475,2225,2220,2225,2220,329
20240117,143800,57667865,2220,2220,2220,2220,0
20240117,143700,57667865,2220,2220,2220,2220,283
20240117,143600,57039605,2220,2220,2220,2220,0
20240117,143500,57039605,2220,2220,2220,2220,0
20240117,143400,57039605,2220,2220,2220,2220,283
20240117,143300,56411345,2220,2220,2220,2220,0
20240117,143200,56411345,2220,2220,2220,2220,0
20240117,143100,56411345,2220,2220,2220,2220,283
20240117,143000,55783085,2220,2220,2220,2220,0
20240117,142900,55783085,2220,2220,2220,2220,0
20240117,142800,55783085,2220,2220,2220,2220,283
20240117,142700,55154825,2220,2220,2220,2220,0
20240117,142600,55154825,2220,2220,2220,2220,283
20240117,142500,54526565,2220,2220,2220,2220,10
20240117,142400,54504365,2220,2220,2220,2220,0
20240117,142300,54504365,2220,2220,2220,2220,283
20240117,142200,53876105,2220,2220,2220,2220,0
20240117,142100,53876105,2220,2220,2220,2220,0
20240117,142000,53876105,2220,2220,2220,2220,283
20240117,141900,53247845,2220,2220,2220,2220,0
20240117,141800,53247845,2220,2220,2220,2220,283
20240117,141700,52619585,2220,2220,2220,2220,0
20240117,141600,52619585,2220,2220,2220,2220,0
20240117,141500,52619585,2220,2220,2220,2220,283
20240117,141400,51991325,2220,2220,2220,2220,0
20240117,141300,51991325,2220,2220,2220,2220,0
20240117,141200,51991325,2220,2220,2220,2220,283
20240117,141100,51363065,2220,2220,2220,2220,0
20240117,141000,51363065,2220,2220,2220,2220,0
20240117,140900,51363065,2220,2220,2220,2220,283
20240117,140800,50734805,2220,2220,2220,2220,9
20240117,140700,50714825,2220,2220,2220,2220,283
20240117,140600,50086565,2220,2220,2220,2220,0
20240117,140500,50086565,2220,2220,2220,2220,0
20240117,140400,50086565,2220,2220,2220,2220,282
20240117,140300,49460525,2220,2220,2220,2220,0
20240117,140200,49460525,2220,2220,2220,2220,0
20240117,140100,49460525,2220,2220,2220,2220,283
20240117,140000,48832265,2225,2225,2225,2225,0
20240117,135900,48832265,2225,2225,2225,2225,0
20240117,135800,48832265,2225,2225,2225,2225,89
20240117,135700,48634240,2225,2225,2225,2225,0
20240117,135600,48634240,2225,2225,2225,2225,283
20240117,135500,48004565,2225,2225,2225,2225,0
20240117,135400,48004565,2225,2225,2225,2225,0
20240117,135300,48004565,2225,2220,2225,2220,553
20240117,135200,46776875,2220,2220,2220,2220,0
20240117,135100,46776875,2220,2220,2220,2220,0
20240117,135000,46776875,2220,2220,2220,2220,283
20240117,134900,46148615,2225,2225,2225,2225,0
20240117,134800,46148615,2225,2225,2225,2225,0
20240117,134700,46148615,2225,2225,2225,2225,277
20240117,134600,45532290,2225,2225,2225,2225,0
20240117,134500,45532290,2225,2225,2225,2225,283
20240117,134400,44902615,2225,2225,2225,2225,0
20240117,134300,44902615,2225,2225,2225,2225,0
20240117,134200,44902615,2225,2225,2225,2225,283
20240117,134100,44272940,2225,2225,2225,2225,0
20240117,134000,44272940,2225,2225,2225,2225,0
20240117,133900,44272940,2225,2225,2225,2225,283
20240117,133800,43643265,2225,2225,2225,2225,0
20240117,133700,43643265,2225,2225,2225,2225,0
20240117,133600,43643265,2225,2225,2225,2225,283
20240117,133500,43013590,2225,2225,2225,2225,0
20240117,133400,43013590,2225,2225,2225,2225,283
20240117,133300,42383915,2225,2225,2225,2225,0
20240117,133200,42383915,2225,2225,2225,2225,0
20240117,133100,42383915,2225,2225,2225,2225,283
20240117,133000,41754240,2225,2225,2225,2225,0
20240117,132900,41754240,2225,2225,2225,2225,0
20240117,132800,41754240,2225,2225,2225,2225,283
20240117,132700,41124565,2225,2225,2225,2225,0
20240117,132600,41124565,2225,2225,2225,2225,0
20240117,132500,41124565,2225,2225,2225,2225,283
20240117,132400,40494890,2225,2225,2225,2225,0
20240117,132300,40494890,2225,2225,2225,2225,283
20240117,132200,39865215,2225,2225,2225,2225,0
20240117,132100,39865215,2225,2225,2225,2225,0
20240117,132000,39865215,2225,2225,2225,2225,283
20240117,131900,39235540,2225,2225,2225,2225,0
20240117,131800,39235540,2225,2225,2225,2225,0
20240117,131700,39235540,2225,2225,2225,2225,283
20240117,131600,38605865,2225,2225,2225,2225,0
20240117,131500,38605865,2225,2225,2225,2225,283
20240117,131400,37976190,2225,2225,2225,2225,0
20240117,131300,37976190,2225,2225,2225,2225,100
20240117,131200,37753690,2225,2225,2225,2225,283
20240117,131100,37124015,2225,2225,2225,2225,200
20240117,131000,36679015,2225,2225,2225,2225,0
20240117,130900,36679015,2225,2225,2225,2225,283
20240117,130800,36049340,2225,2225,2225,2225,0
20240117,130700,36049340,2225,2225,2225,2225,0
20240117,130600,36049340,2225,2225,2225,2225,283
20240117,130500,35419665,2225,2225,2225,2225,0
20240117,130400,35419665,2225,2225,2225,2225,283
20240117,130300,34789990,2230,2230,2230,2230,0
20240117,130200,34789990,2230,2230,2230,2230,100
20240117,130100,34566990,2230,2230,2230,2230,100
20240117,130000,34343990,2230,2230,2230,2230,100
20240117,125900,34120990,2225,2225,2225,2225,0
20240117,125800,34120990,2225,2225,2225,2225,283
20240117,125700,33491315,2225,2225,2225,2225,0
20240117,125600,33491315,2225,2225,2225,2225,0
20240117,125500,33491315,2225,2225,2225,2225,282
20240117,125400,32863865,2225,2225,2225,2225,0
20240117,125300,32863865,2225,2225,2225,2225,283
20240117,125200,32234190,2225,2225,2225,2225,0
20240117,125100,32234190,2225,2225,2225,2225,0
20240117,125000,32234190,2225,2225,2225,2225,283
20240117,124900,31604515,2225,2225,2225,2225,0
20240117,124800,31604515,2225,2225,2225,2225,0
20240117,124700,31604515,2225,2225,2225,2225,283
20240117,124600,30974840,2230,2230,2230,2230,0
20240117,124500,30974840,2230,2230,2230,2230,2
20240117,124400,30970380,2230,2230,2230,2230,141
20240117,124300,30655950,2230,2230,2230,2230,0
20240117,124200,30655950,2230,2230,2230,2230,283
20240117,124100,30024860,2230,2230,2230,2230,0
20240117,124000,30024860,2230,2230,2230,2230,0
20240117,123900,30024860,2230,2230,2230,2230,283
20240117,123800,29393770,2230,2230,2230,2230,0
20240117,123700,29393770,2230,2230,2230,2230,0
20240117,123600,29393770,2230,2230,2230,2230,296
20240117,123500,28733690,2225,2225,2225,2225,0
20240117,123400,28733690,2225,2225,2225,2225,0
20240117,123300,28733690,2225,2225,2225,2225,283
20240117,123200,28104015,2225,2225,2225,2225,0
20240117,123100,28104015,2225,2225,2225,2225,283
20240117,123000,27474340,2230,2230,2230,2230,2
20240117,122900,27469880,2230,2230,2230,2230,100
20240117,122800,27246880,2230,2230,2230,2230,168
20240117,122700,26872240,2230,2230,2230,2230,0
20240117,122600,26872240,2230,2230,2230,2230,0
20240117,122500,26872240,2230,2230,2230,2230,283
20240117,122400,26241150,2230,2230,2230,2230,0
20240117,122300,26241150,2230,2230,2230,2230,283
20240117,122200,25610060,2230,2230,2230,2230,0
20240117,122100,25610060,2230,2230,2230,2230,0
20240117,122000,25610060,2230,2230,2230,2230,283
20240117,121900,24978970,2230,2230,2230,2230,0
20240117,121800,24978970,2230,2230,2230,2230,0
20240117,121700,24978970,2230,2230,2230,2230,283
20240117,121600,24347880,2235,2235,2235,2235,0
20240117,121500,24347880,2235,2235,2235,2235,0
20240117,121400,24347880,2235,2235,2235,2235,142
20240117,121300,24030510,2235,2235,2235,2235,0
20240117,121200,24030510,2235,2235,2235,2235,283
20240117,121100,23398005,2235,2235,2235,2235,0
20240117,121000,23398005,2235,2235,2235,2235,0
20240117,120900,23398005,2235,2235,2235,2235,283
20240117,120800,22765500,2235,2235,2235,2235,0
20240117,120700,22765500,2235,2235,2235,2235,0
20240117,120600,22765500,2235,2235,2235,2235,283
20240117,120500,22132995,2235,2235,2235,2235,0
20240117,120400,22132995,2235,2235,2235,2235,0
20240117,120300,22132995,2235,2235,2235,2235,283
20240117,120200,21500490,2235,2235,2235,2235,0
20240117,120100,21500490,2235,2235,2235,2235,283
20240117,120000,20867985,2235,2235,2235,2235,0
20240117,115900,20867985,2235,2235,2235,2235,0
20240117,115800,20867985,2235,2235,2235,2235,283
20240117,115700,20235480,2235,2235,2235,2235,0
20240117,115600,20235480,2235,2235,2235,2235,0
20240117,115500,20235480,2235,2235,2235,2235,283
20240117,115400,19602975,2235,2235,2235,2235,0
20240117,115300,19602975,2235,2235,2235,2235,0
20240117,115200,19602975,2235,2235,2235,2235,283
20240117,115100,18970470,2235,2235,2235,2235,0
20240117,115000,18970470,2235,2235,2235,2235,283
20240117,114900,18337965,2235,2235,2235,2235,0
20240117,114800,18337965,2235,2235,2235,2235,0
20240117,114700,18337965,2235,2235,2235,2235,282
20240117,114600,17707695,2235,2235,2235,2235,0
20240117,114500,17707695,2235,2235,2235,2235,0
20240117,114400,17707695,2235,2235,2235,2235,283
20240117,114300,17075190,2255,2255,2255,2255,0
20240117,114200,17075190,2255,2255,2255,2255,1
20240117,114100,17072935,2235,2235,2235,2235,283
20240117,114000,16440430,2235,2235,2235,2235,0
20240117,113900,16440430,2235,2235,2235,2235,283
20240117,113800,15807925,2235,2235,2235,2235,0
20240117,113700,15807925,2235,2235,2235,2235,0
20240117,113600,15807925,2235,2235,2235,2235,283
20240117,113500,15175420,2235,2235,2235,2235,0
20240117,113400,15175420,2235,2235,2235,2235,0
20240117,113300,15175420,2235,2235,2235,2235,283
20240117,113200,14542915,2235,2235,2235,2235,0
20240117,113100,14542915,2235,2235,2235,2235,283
20240117,113000,13910410,2235,2235,2235,2235,0
20240117,112900,13910410,2235,2235,2235,2235,0
20240117,112800,13910410,2235,2235,2235,2235,283
20240117,112700,13277905,2235,2235,2235,2235,0
20240117,112600,13277905,2235,2235,2235,2235,0
20240117,112500,13277905,2235,2235,2235,2235,283
20240117,112400,12645400,2235,2235,2235,2235,0
20240117,112300,12645400,2235,2235,2235,2235,0
20240117,112200,12645400,2235,2235,2235,2235,283
20240117,112100,12012895,2255,2255,2255,2255,0
20240117,112000,12012895,2255,2240,2255,2235,343
20240117,111900,11245915,2235,2235,2235,2235,0
20240117,111800,11245915,2235,2235,2235,2235,0
20240117,111700,11245915,2235,2235,2235,2235,283
20240117,111600,10613410,2235,2235,2235,2235,0
20240117,111500,10613410,2235,2235,2235,2235,0
20240117,111400,10613410,2235,2235,2235,2235,283
20240117,111300,9980905,2235,2235,2235,2235,0
20240117,111200,9980905,2235,2235,2235,2235,0
20240117,111100,9980905,2235,2235,2235,2235,283
20240117,111000,9348400,2240,2240,2240,2240,0
20240117,110900,9348400,2240,2240,2240,2240,229
20240117,110800,8835440,2240,2240,2240,2240,0
20240117,110700,8835440,2240,2240,2240,2240,0
20240117,110600,8835440,2240,2240,2240,2240,283
20240117,110500,8201520,2240,2240,2240,2240,488
20240117,110400,7108400,2235,2235,2235,2235,0
20240117,110300,7108400,2235,2240,2240,2235,384
20240117,110200,6249655,2235,2235,2235,2235,276
20240117,110100,5632795,2235,2235,2235,2235,0
20240117,110000,5632795,2235,2235,2235,2235,283
20240117,105900,5000290,2240,2240,2240,2240,0
20240117,105800,5000290,2240,2240,2240,2240,195
20240117,105700,4563490,2240,2240,2240,2240,0
20240117,105600,4563490,2240,2240,2240,2240,0
20240117,105500,4563490,2240,2240,2240,2240,283
20240117,105400,3929570,2240,2240,2240,2240,0
20240117,105300,3929570,2240,2240,2240,2240,0
20240117,105200,3929570,2240,2240,2240,2240,283
20240117,105100,3295650,2240,2240,2240,2240,0
20240117,105000,3295650,2240,2240,2240,2240,0
20240117,104900,3295650,2240,2240,2240,2240,283
20240117,104800,2661730,2250,2250,2250,2250,0
20240117,104700,2661730,2250,2250,2250,2250,7
20240117,104600,2645980,2250,2250,2250,2250,3
20240117,104500,2639230,2240,2240,2240,2240,0
20240117,104400,2639230,2240,2240,2240,2240,283
20240117,104300,2005310,2255,2255,2255,2255,0
20240117,104200,2005310,2255,2255,2255,2255,0
20240117,104100,2005310,2255,2245,2255,2245,301
20240117,104000,1329515,2255,2255,2255,2255,0
20240117,103900,1329515,2255,2245,2255,2245,18
20240117,103800,1289020,2245,2245,2245,2245,301
20240117,103700,613275,2250,2250,2250,2250,0
20240117,103600,613275,2250,2250,2250,2250,0
20240117,103500,613275,2250,2250,2250,2250,0
20240117,103400,613275,2250,2250,2250,2250,0
20240117,103300,613275,2250,2250,2250,2250,0
20240117,103200,613275,2250,2250,2250,2250,0
20240117,103100,613275,2250,2250,2250,2250,0
20240117,103000,613275,2250,2250,2250,2250,0
20240117,102900,613275,2250,2250,2250,2250,3
20240117,102800,606525,2240,2240,2240,2240,0
20240117,102700,606525,2240,2240,2240,2240,0
20240117,102600,606525,2240,2240,2240,2240,0
20240117,102500,606525,2240,2240,2240,2240,0
20240117,102400,606525,2240,2240,2240,2240,0
20240117,102300,606525,2240,2240,2240,2240,0
20240117,102200,606525,2240,2240,2240,2240,0
20240117,102100,606525,2240,2240,2240,2240,0
20240117,102000,606525,2240,2240,2240,2240,0
20240117,101900,606525,2240,2240,2240,2240,0
20240117,101800,606525,2240,2240,2240,2240,0
20240117,101700,606525,2240,2240,2240,2240,0
20240117,101600,606525,2240,2240,2240,2240,0
20240117,101500,606525,2240,2240,2240,2240,0
20240117,101400,606525,2240,2240,2240,2240,0
20240117,101300,606525,2240,2240,2240,2240,0
20240117,101200,606525,2240,2240,2240,2240,0
20240117,101100,606525,2240,2240,2240,2240,0
20240117,101000,606525,2240,2240,2240,2240,47
20240117,100900,501245,2240,2240,2240,2240,0
20240117,100800,501245,2240,2240,2240,2240,0
20240117,100700,501245,2240,2240,2240,2240,0
20240117,100600,501245,2240,2240,2240,2240,0
20240117,100500,501245,2240,2240,2240,2240,0
20240117,100400,501245,2240,2240,2240,2240,0
20240117,100300,501245,2240,2240,2240,2240,0
20240117,100200,501245,2240,2240,2240,2240,0
20240117,100100,501245,2240,2240,2240,2240,0
20240117,100000,501245,2240,2240,2240,2240,0
20240117,095900,501245,2240,2240,2240,2240,0
20240117,095800,501245,2240,2240,2240,2240,0
20240117,095700,501245,2240,2240,2240,2240,0
20240117,095600,501245,2240,2240,2240,2240,0
20240117,095500,501245,2240,2240,2240,2240,0
20240117,095400,501245,2240,2240,2240,2240,0
20240117,095300,501245,2240,2240,2240,2240,0
20240117,095200,501245,2240,2240,2240,2240,0
20240117,095100,501245,2240,2240,2240,2240,0
20240117,095000,501245,2240,2240,2240,2240,0
20240117,094900,501245,2240,2240,2240,2240,0
20240117,094800,501245,2240,2240,2240,2240,0
20240117,094700,501245,2240,2240,2240,2240,0
20240117,094600,501245,2240,2240,2240,2240,0
20240117,094500,501245,2240,2240,2240,2240,1
20240117,094400,499005,2240,2240,2240,2240,0
20240117,094300,499005,2240,2240,2240,2240,0
20240117,094200,499005,2240,2240,2240,2240,0
20240117,094100,499005,2240,2240,2240,2240,0
20240117,094000,499005,2240,2240,2240,2240,1
20240117,093900,496765,2255,2240,2255,2240,10
20240117,093800,474320,2235,2235,2235,2235,58
20240117,093700,344690,2240,2240,2240,2240,100
20240117,093600,120690,2235,2235,2235,2235,0
20240117,093500,120690,2235,2235,2235,2235,0
20240117,093400,120690,2235,2235,2235,2235,0
20240117,093300,120690,2235,2235,2235,2235,0
20240117,093200,120690,2235,2235,2235,2235,0
20240117,093100,120690,2235,2235,2235,2235,0
20240117,093000,120690,2235,2235,2235,2235,0
20240117,092900,120690,2235,2235,2235,2235,0
20240117,092800,120690,2235,2235,2235,2235,0
20240117,092700,120690,2235,2235,2235,2235,0
20240117,092600,120690,2235,2235,2235,2235,0
20240117,092500,120690,2235,2235,2235,2235,0
20240117,092400,120690,2235,2235,2235,2235,0
20240117,092300,120690,2235,2235,2235,2235,0
20240117,092200,120690,2235,2235,2235,2235,0
20240117,092100,120690,2235,2235,2235,2235,0
20240117,092000,120690,2235,2235,2235,2235,0
20240117,091900,120690,2235,2235,2235,2235,0
20240117,091800,120690,2235,2235,2235,2235,0
20240117,091700,120690,2235,2235,2235,2235,0
20240117,091600,120690,2235,2235,2235,2235,0
20240117,091500,120690,2235,2235,2235,2235,0
20240117,091400,120690,2235,2235,2235,2235,0
20240117,091300,120690,2235,2235,2235,2235,0
20240117,091200,120690,2235,2235,2235,2235,0
20240117,091100,120690,2235,2235,2235,2235,0
20240117,091000,120690,2235,2235,2235,2235,0
20240117,090900,120690,2235,2235,2235,2235,0
20240117,090800,120690,2235,2235,2235,2235,0
20240117,090700,120690,2235,2235,2235,2235,54
20240117,090600,0,2255,2255,2255,2255,0
20240117,090500,0,2255,2255,2255,2255,0
20240117,090400,0,2255,2255,2255,2255,0
20240117,090300,0,2255,2255,2255,2255,0
20240117,090200,0,2255,2255,2255,2255,0
20240117,090100,0,2255,2255,2255,2255,0
20240117,090000,0,2255,2255,2255,2255,0