stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,213600,13438180,2065,2065,2065,2065,80
20240104,213500,13438180,2065,2065,2065,2065,0
20240104,213400,13438180,2065,2065,2065,2065,0
20240104,213300,13438180,2065,2065,2065,2065,0
20240104,213200,13438180,2065,2065,2065,2065,0
20240104,213100,13438180,2065,2065,2065,2065,0
20240104,213000,13438180,2065,2065,2065,2065,0
20240104,212900,13438180,2065,2065,2065,2065,0
20240104,212800,13438180,2065,2065,2065,2065,0
20240104,212700,13438180,2065,2065,2065,2065,0
20240104,212600,13438180,2065,2065,2065,2065,0
20240104,212500,13438180,2065,2065,2065,2065,0
20240104,212400,13438180,2065,2065,2065,2065,0
20240104,212300,13438180,2065,2065,2065,2065,0
20240104,212200,13438180,2065,2065,2065,2065,0
20240104,212100,13438180,2065,2065,2065,2065,0
20240104,212000,13438180,2065,2065,2065,2065,0
20240104,211900,13438180,2065,2065,2065,2065,0
20240104,211800,13438180,2065,2065,2065,2065,0
20240104,211700,13438180,2065,2065,2065,2065,0
20240104,211600,13438180,2065,2065,2065,2065,0
20240104,211500,13438180,2065,2065,2065,2065,0
20240104,211400,13438180,2065,2065,2065,2065,0
20240104,211300,13438180,2065,2065,2065,2065,0
20240104,211200,13438180,2065,2065,2065,2065,0
20240104,211100,13438180,2065,2065,2065,2065,0
20240104,211000,13438180,2065,2065,2065,2065,0
20240104,210900,13438180,2065,2065,2065,2065,0
20240104,210800,13438180,2065,2065,2065,2065,0
20240104,210700,13438180,2065,2065,2065,2065,0
20240104,210600,13438180,2065,2065,2065,2065,80
20240104,210500,13438180,2065,2065,2065,2065,0
20240104,210400,13438180,2065,2065,2065,2065,0
20240104,210300,13438180,2065,2065,2065,2065,0
20240104,210200,13438180,2065,2065,2065,2065,0
20240104,210100,13438180,2065,2065,2065,2065,0
20240104,210000,13438180,2065,2065,2065,2065,0
20240104,205900,13438180,2065,2065,2065,2065,0
20240104,205800,13438180,2065,2065,2065,2065,0
20240104,205700,13438180,2065,2065,2065,2065,0
20240104,205600,13438180,2065,2065,2065,2065,0
20240104,205500,13438180,2065,2065,2065,2065,0
20240104,205400,13438180,2065,2065,2065,2065,0
20240104,205300,13438180,2065,2065,2065,2065,0
20240104,205200,13438180,2065,2065,2065,2065,0
20240104,205100,13438180,2065,2065,2065,2065,0
20240104,205000,13438180,2065,2065,2065,2065,0
20240104,204900,13438180,2065,2065,2065,2065,0
20240104,204800,13438180,2065,2065,2065,2065,0
20240104,204700,13438180,2065,2065,2065,2065,0
20240104,204600,13438180,2065,2065,2065,2065,0
20240104,204500,13438180,2065,2065,2065,2065,0
20240104,204400,13438180,2065,2065,2065,2065,0
20240104,204300,13438180,2065,2065,2065,2065,0
20240104,204200,13438180,2065,2065,2065,2065,0
20240104,204100,13438180,2065,2065,2065,2065,0
20240104,204000,13438180,2065,2065,2065,2065,0
20240104,203900,13438180,2065,2065,2065,2065,0
20240104,203800,13438180,2065,2065,2065,2065,0
20240104,203700,13438180,2065,2065,2065,2065,0
20240104,203600,13438180,2065,2065,2065,2065,80
20240104,203500,13438180,2065,2065,2065,2065,0
20240104,203400,13438180,2065,2065,2065,2065,0
20240104,203300,13438180,2065,2065,2065,2065,0
20240104,203200,13438180,2065,2065,2065,2065,0
20240104,203100,13438180,2065,2065,2065,2065,0
20240104,203000,13438180,2065,2065,2065,2065,0
20240104,202900,13438180,2065,2065,2065,2065,0
20240104,202800,13438180,2065,2065,2065,2065,0
20240104,202700,13438180,2065,2065,2065,2065,0
20240104,202600,13438180,2065,2065,2065,2065,0
20240104,202500,13438180,2065,2065,2065,2065,0
20240104,202400,13438180,2065,2065,2065,2065,0
20240104,202300,13438180,2065,2065,2065,2065,0
20240104,202200,13438180,2065,2065,2065,2065,0
20240104,202100,13438180,2065,2065,2065,2065,0
20240104,202000,13438180,2065,2065,2065,2065,0
20240104,201900,13438180,2065,2065,2065,2065,0
20240104,201800,13438180,2065,2065,2065,2065,0
20240104,201700,13438180,2065,2065,2065,2065,0
20240104,201600,13438180,2065,2065,2065,2065,0
20240104,201500,13438180,2065,2065,2065,2065,0
20240104,201400,13438180,2065,2065,2065,2065,0
20240104,201300,13438180,2065,2065,2065,2065,0
20240104,201200,13438180,2065,2065,2065,2065,0
20240104,201100,13438180,2065,2065,2065,2065,0
20240104,201000,13438180,2065,2065,2065,2065,0
20240104,200900,13438180,2065,2065,2065,2065,0
20240104,200800,13438180,2065,2065,2065,2065,0
20240104,200700,13438180,2065,2065,2065,2065,0
20240104,200600,13438180,2065,2065,2065,2065,80
20240104,200500,13438180,2065,2065,2065,2065,0
20240104,200400,13438180,2065,2065,2065,2065,0
20240104,200300,13438180,2065,2065,2065,2065,0
20240104,200200,13438180,2065,2065,2065,2065,0
20240104,200100,13438180,2065,2065,2065,2065,0
20240104,200000,13438180,2065,2065,2065,2065,0
20240104,195900,13438180,2065,2065,2065,2065,0
20240104,195800,13438180,2065,2065,2065,2065,0
20240104,195700,13438180,2065,2065,2065,2065,0
20240104,195600,13438180,2065,2065,2065,2065,0
20240104,195500,13438180,2065,2065,2065,2065,0
20240104,195400,13438180,2065,2065,2065,2065,0
20240104,195300,13438180,2065,2065,2065,2065,0
20240104,195200,13438180,2065,2065,2065,2065,0
20240104,195100,13438180,2065,2065,2065,2065,0
20240104,195000,13438180,2065,2065,2065,2065,0
20240104,194900,13438180,2065,2065,2065,2065,0
20240104,194800,13438180,2065,2065,2065,2065,0
20240104,194700,13438180,2065,2065,2065,2065,0
20240104,194600,13438180,2065,2065,2065,2065,0
20240104,194500,13438180,2065,2065,2065,2065,0
20240104,194400,13438180,2065,2065,2065,2065,0
20240104,194300,13438180,2065,2065,2065,2065,0
20240104,194200,13438180,2065,2065,2065,2065,0
20240104,194100,13438180,2065,2065,2065,2065,0
20240104,194000,13438180,2065,2065,2065,2065,0
20240104,193900,13438180,2065,2065,2065,2065,0
20240104,193800,13438180,2065,2065,2065,2065,0
20240104,193700,13438180,2065,2065,2065,2065,0
20240104,193600,13438180,2065,2065,2065,2065,80
20240104,193500,13438180,2065,2065,2065,2065,0
20240104,193400,13438180,2065,2065,2065,2065,0
20240104,193300,13438180,2065,2065,2065,2065,0
20240104,193200,13438180,2065,2065,2065,2065,0
20240104,193100,13438180,2065,2065,2065,2065,0
20240104,193000,13438180,2065,2065,2065,2065,0
20240104,192900,13438180,2065,2065,2065,2065,0
20240104,192800,13438180,2065,2065,2065,2065,0
20240104,192700,13438180,2065,2065,2065,2065,0
20240104,192600,13438180,2065,2065,2065,2065,0
20240104,192500,13438180,2065,2065,2065,2065,0
20240104,192400,13438180,2065,2065,2065,2065,0
20240104,192300,13438180,2065,2065,2065,2065,0
20240104,192200,13438180,2065,2065,2065,2065,0
20240104,192100,13438180,2065,2065,2065,2065,0
20240104,192000,13438180,2065,2065,2065,2065,0
20240104,191900,13438180,2065,2065,2065,2065,0
20240104,191800,13438180,2065,2065,2065,2065,0
20240104,191700,13438180,2065,2065,2065,2065,0
20240104,191600,13438180,2065,2065,2065,2065,0
20240104,191500,13438180,2065,2065,2065,2065,0
20240104,191400,13438180,2065,2065,2065,2065,0
20240104,191300,13438180,2065,2065,2065,2065,0
20240104,191200,13438180,2065,2065,2065,2065,0
20240104,191100,13438180,2065,2065,2065,2065,0
20240104,191000,13438180,2065,2065,2065,2065,0
20240104,190900,13438180,2065,2065,2065,2065,0
20240104,190800,13438180,2065,2065,2065,2065,0
20240104,190700,13438180,2065,2065,2065,2065,0
20240104,190600,13438180,2065,2065,2065,2065,80
20240104,190500,13438180,2065,2065,2065,2065,0
20240104,190400,13438180,2065,2065,2065,2065,0
20240104,190300,13438180,2065,2065,2065,2065,0
20240104,190200,13438180,2065,2065,2065,2065,0
20240104,190100,13438180,2065,2065,2065,2065,0
20240104,190000,13438180,2065,2065,2065,2065,0
20240104,185900,13438180,2065,2065,2065,2065,0
20240104,185800,13438180,2065,2065,2065,2065,0
20240104,185700,13438180,2065,2065,2065,2065,0
20240104,185600,13438180,2065,2065,2065,2065,0
20240104,185500,13438180,2065,2065,2065,2065,0
20240104,185400,13438180,2065,2065,2065,2065,0
20240104,185300,13438180,2065,2065,2065,2065,0
20240104,185200,13438180,2065,2065,2065,2065,0
20240104,185100,13438180,2065,2065,2065,2065,0
20240104,185000,13438180,2065,2065,2065,2065,0
20240104,184900,13438180,2065,2065,2065,2065,0
20240104,184800,13438180,2065,2065,2065,2065,0
20240104,184700,13438180,2065,2065,2065,2065,0
20240104,184600,13438180,2065,2065,2065,2065,0
20240104,184500,13438180,2065,2065,2065,2065,0
20240104,184400,13438180,2065,2065,2065,2065,0
20240104,184300,13438180,2065,2065,2065,2065,0
20240104,184200,13438180,2065,2065,2065,2065,0
20240104,184100,13438180,2065,2065,2065,2065,0
20240104,184000,13438180,2065,2065,2065,2065,0
20240104,183900,13438180,2065,2065,2065,2065,0
20240104,183800,13438180,2065,2065,2065,2065,0
20240104,183700,13438180,2065,2065,2065,2065,0
20240104,183600,13438180,2065,2065,2065,2065,80
20240104,183500,13438180,2065,2065,2065,2065,0
20240104,183400,13438180,2065,2065,2065,2065,0
20240104,183300,13438180,2065,2065,2065,2065,0
20240104,183200,13438180,2065,2065,2065,2065,0
20240104,183100,13438180,2065,2065,2065,2065,0
20240104,183000,13438180,2065,2065,2065,2065,0
20240104,182900,13438180,2065,2065,2065,2065,0
20240104,182800,13438180,2065,2065,2065,2065,0
20240104,182700,13438180,2065,2065,2065,2065,0
20240104,182600,13438180,2065,2065,2065,2065,0
20240104,182500,13438180,2065,2065,2065,2065,0
20240104,182400,13438180,2065,2065,2065,2065,0
20240104,182300,13438180,2065,2065,2065,2065,0
20240104,182200,13438180,2065,2065,2065,2065,0
20240104,182100,13438180,2065,2065,2065,2065,0
20240104,182000,13438180,2065,2065,2065,2065,0
20240104,181900,13438180,2065,2065,2065,2065,0
20240104,181800,13438180,2065,2065,2065,2065,0
20240104,181700,13438180,2065,2065,2065,2065,0
20240104,181600,13438180,2065,2065,2065,2065,0
20240104,181500,13438180,2065,2065,2065,2065,0
20240104,181400,13438180,2065,2065,2065,2065,0
20240104,181300,13438180,2065,2065,2065,2065,0
20240104,181200,13438180,2065,2065,2065,2065,0
20240104,181100,13438180,2065,2065,2065,2065,0
20240104,181000,13438180,2065,2065,2065,2065,0
20240104,180900,13438180,2065,2065,2065,2065,0
20240104,180800,13438180,2065,2065,2065,2065,0
20240104,180700,13438180,2065,2065,2065,2065,0
20240104,180600,13438180,2065,2065,2065,2065,80
20240104,180500,13438180,2065,2065,2065,2065,0
20240104,180400,13438180,2065,2065,2065,2065,0
20240104,180300,13438180,2065,2065,2065,2065,0
20240104,180200,13438180,2065,2065,2065,2065,0
20240104,180100,13438180,2065,2065,2065,2065,0
20240104,180000,13438180,2065,2065,2065,2065,0
20240104,175900,13438180,2065,2065,2065,2065,0
20240104,175800,13438180,2065,2065,2065,2065,0
20240104,175700,13438180,2065,2065,2065,2065,0
20240104,175600,13438180,2065,2065,2065,2065,0
20240104,175500,13438180,2065,2065,2065,2065,0
20240104,175400,13438180,2065,2065,2065,2065,0
20240104,175300,13438180,2065,2065,2065,2065,0
20240104,175200,13438180,2065,2065,2065,2065,0
20240104,175100,13438180,2065,2065,2065,2065,0
20240104,175000,13438180,2065,2065,2065,2065,0
20240104,174900,13438180,2065,2065,2065,2065,0
20240104,174800,13438180,2065,2065,2065,2065,0
20240104,174700,13438180,2065,2065,2065,2065,0
20240104,174600,13438180,2065,2065,2065,2065,0
20240104,174500,13438180,2065,2065,2065,2065,0
20240104,174400,13438180,2065,2065,2065,2065,0
20240104,174300,13438180,2065,2065,2065,2065,0
20240104,174200,13438180,2065,2065,2065,2065,0
20240104,174100,13438180,2065,2065,2065,2065,0
20240104,174000,13438180,2065,2065,2065,2065,0
20240104,173900,13438180,2065,2065,2065,2065,0
20240104,173800,13438180,2065,2065,2065,2065,0
20240104,173700,13438180,2065,2065,2065,2065,0
20240104,173600,13438180,2065,2065,2065,2065,80
20240104,173500,13438180,2065,2065,2065,2065,0
20240104,173400,13438180,2065,2065,2065,2065,0
20240104,173300,13438180,2065,2065,2065,2065,0
20240104,173200,13438180,2065,2065,2065,2065,0
20240104,173100,13438180,2065,2065,2065,2065,0
20240104,173000,13438180,2065,2065,2065,2065,0
20240104,172900,13438180,2065,2065,2065,2065,0
20240104,172800,13438180,2065,2065,2065,2065,0
20240104,172700,13438180,2065,2065,2065,2065,0
20240104,172600,13438180,2065,2065,2065,2065,0
20240104,172500,13438180,2065,2065,2065,2065,0
20240104,172400,13438180,2065,2065,2065,2065,0
20240104,172300,13438180,2065,2065,2065,2065,0
20240104,172200,13438180,2065,2065,2065,2065,0
20240104,172100,13438180,2065,2065,2065,2065,0
20240104,172000,13438180,2065,2065,2065,2065,0
20240104,171900,13438180,2065,2065,2065,2065,0
20240104,171800,13438180,2065,2065,2065,2065,0
20240104,171700,13438180,2065,2065,2065,2065,0
20240104,171600,13438180,2065,2065,2065,2065,0
20240104,171500,13438180,2065,2065,2065,2065,0
20240104,171400,13438180,2065,2065,2065,2065,0
20240104,171300,13438180,2065,2065,2065,2065,0
20240104,171200,13438180,2065,2065,2065,2065,0
20240104,171100,13438180,2065,2065,2065,2065,0
20240104,171000,13438180,2065,2065,2065,2065,0
20240104,170900,13438180,2065,2065,2065,2065,0
20240104,170800,13438180,2065,2065,2065,2065,0
20240104,170700,13438180,2065,2065,2065,2065,0
20240104,170600,13438180,2065,2065,2065,2065,80
20240104,170500,13438180,2065,2065,2065,2065,0
20240104,170400,13438180,2065,2065,2065,2065,0
20240104,170300,13438180,2065,2065,2065,2065,0
20240104,170200,13438180,2065,2065,2065,2065,0
20240104,170100,13438180,2065,2065,2065,2065,0
20240104,170000,13438180,2065,2065,2065,2065,0
20240104,165900,13438180,2065,2065,2065,2065,0
20240104,165800,13438180,2065,2065,2065,2065,0
20240104,165700,13438180,2065,2065,2065,2065,0
20240104,165600,13438180,2065,2065,2065,2065,0
20240104,165500,13438180,2065,2065,2065,2065,0
20240104,165400,13438180,2065,2065,2065,2065,0
20240104,165300,13438180,2065,2065,2065,2065,0
20240104,165200,13438180,2065,2065,2065,2065,0
20240104,165100,13438180,2065,2065,2065,2065,0
20240104,165000,13438180,2065,2065,2065,2065,0
20240104,164900,13438180,2065,2065,2065,2065,0
20240104,164800,13438180,2065,2065,2065,2065,0
20240104,164700,13438180,2065,2065,2065,2065,0
20240104,164600,13438180,2065,2065,2065,2065,0
20240104,164500,13438180,2065,2065,2065,2065,0
20240104,164400,13438180,2065,2065,2065,2065,0
20240104,164300,13438180,2065,2065,2065,2065,0
20240104,164200,13438180,2065,2065,2065,2065,0
20240104,164100,13438180,2065,2065,2065,2065,0
20240104,164000,13438180,2065,2065,2065,2065,0
20240104,163900,13438180,2065,2065,2065,2065,0
20240104,163800,13438180,2065,2065,2065,2065,0
20240104,163700,13438180,2065,2065,2065,2065,0
20240104,163600,13438180,2065,2065,2065,2065,80
20240104,163500,13438180,2065,2065,2065,2065,0
20240104,163400,13438180,2065,2065,2065,2065,0
20240104,163300,13438180,2065,2065,2065,2065,0
20240104,163200,13438180,2065,2065,2065,2065,0
20240104,163100,13438180,2065,2065,2065,2065,0
20240104,163000,13438180,2065,2065,2065,2065,0
20240104,162900,13438180,2065,2065,2065,2065,0
20240104,162800,13438180,2065,2065,2065,2065,0
20240104,162700,13438180,2065,2065,2065,2065,0
20240104,162600,13438180,2065,2065,2065,2065,0
20240104,162500,13438180,2065,2065,2065,2065,0
20240104,162400,13438180,2065,2065,2065,2065,0
20240104,162300,13438180,2065,2065,2065,2065,0
20240104,162200,13438180,2065,2065,2065,2065,0
20240104,162100,13438180,2065,2065,2065,2065,0
20240104,162000,13438180,2065,2065,2065,2065,0
20240104,161900,13438180,2065,2065,2065,2065,0
20240104,161800,13438180,2065,2065,2065,2065,0
20240104,161700,13438180,2065,2065,2065,2065,0
20240104,161600,13438180,2065,2065,2065,2065,0
20240104,161500,13438180,2065,2065,2065,2065,0
20240104,161400,13438180,2065,2065,2065,2065,0
20240104,161300,13438180,2065,2065,2065,2065,0
20240104,161200,13438180,2065,2065,2065,2065,0
20240104,161100,13438180,2065,2065,2065,2065,0
20240104,161000,13438180,2065,2065,2065,2065,0
20240104,160900,13438180,2065,2065,2065,2065,0
20240104,160800,13438180,2065,2065,2065,2065,0
20240104,160700,13438180,2065,2065,2065,2065,0
20240104,160600,13438180,2065,2065,2065,2065,80
20240104,160500,13438180,2065,2065,2065,2065,0
20240104,160400,13438180,2065,2065,2065,2065,0
20240104,160300,13438180,2065,2065,2065,2065,0
20240104,160200,13438180,2065,2065,2065,2065,0
20240104,160100,13438180,2065,2065,2065,2065,0
20240104,160000,13438180,2065,2065,2065,2065,0
20240104,155900,13438180,2065,2065,2065,2065,0
20240104,155800,13438180,2065,2065,2065,2065,0
20240104,155700,13438180,2065,2065,2065,2065,0
20240104,155600,13438180,2065,2065,2065,2065,0
20240104,155500,13438180,2065,2065,2065,2065,0
20240104,155400,13438180,2065,2065,2065,2065,0
20240104,155300,13438180,2065,2065,2065,2065,0
20240104,155200,13438180,2065,2065,2065,2065,0
20240104,155100,13438180,2065,2065,2065,2065,0
20240104,155000,13438180,2065,2065,2065,2065,0
20240104,154900,13438180,2065,2065,2065,2065,0
20240104,154800,13438180,2065,2065,2065,2065,0
20240104,154700,13438180,2065,2065,2065,2065,0
20240104,154600,13438180,2065,2065,2065,2065,0
20240104,154500,13438180,2065,2065,2065,2065,0
20240104,154400,13438180,2065,2065,2065,2065,0
20240104,154300,13438180,2065,2065,2065,2065,0
20240104,154200,13438180,2065,2065,2065,2065,0
20240104,154100,13438180,2065,2065,2065,2065,0
20240104,154000,13438180,2065,2065,2065,2065,0
20240104,153900,13438180,2065,2065,2065,2065,0
20240104,153800,13438180,2065,2065,2065,2065,0
20240104,153700,13438180,2065,2065,2065,2065,0
20240104,153600,13438180,2065,2065,2065,2065,80
20240104,153500,13438180,2065,2065,2065,2065,0
20240104,153400,13438180,2065,2065,2065,2065,0
20240104,153300,13438180,2065,2065,2065,2065,0
20240104,153200,13438180,2065,2065,2065,2065,0
20240104,153100,13438180,2065,2065,2065,2065,0
20240104,153000,13438180,2065,2065,2065,2065,80
20240104,152900,13272980,2065,2065,2065,2065,0
20240104,152800,13272980,2065,2065,2065,2065,0
20240104,152700,13272980,2065,2065,2065,2065,0
20240104,152600,13272980,2065,2065,2065,2065,0
20240104,152500,13272980,2065,2065,2065,2065,0
20240104,152400,13272980,2065,2065,2065,2065,0
20240104,152300,13272980,2065,2065,2065,2065,0
20240104,152200,13272980,2065,2065,2065,2065,0
20240104,152100,13272980,2065,2065,2065,2065,0
20240104,152000,13272980,2065,2065,2065,2065,0
20240104,151900,13272980,2065,2070,2070,2065,13
20240104,151800,13246130,2065,2065,2065,2065,0
20240104,151700,13246130,2065,2065,2065,2065,18
20240104,151600,13208960,2070,2070,2070,2070,1
20240104,151500,13206890,2065,2070,2070,2065,13
20240104,151400,13180040,2065,2065,2070,2065,21
20240104,151300,13136665,2065,2070,2070,2065,7
20240104,151200,13122205,2070,2070,2070,2070,1
20240104,151100,13120135,2065,2070,2070,2065,8
20240104,151000,13103610,2065,2070,2070,2065,8
20240104,150900,13087080,2080,2080,2080,2080,0
20240104,150800,13087080,2080,2065,2080,2065,9
20240104,150700,13068465,2065,2065,2065,2065,13
20240104,150600,13041620,2065,2065,2065,2065,18
20240104,150500,13004450,2065,2065,2065,2065,7
20240104,150400,12989995,2065,2065,2065,2065,0
20240104,150300,12989995,2065,2070,2070,2065,7
20240104,150200,12975535,2065,2070,2070,2065,8
20240104,150100,12959000,2065,2065,2065,2065,0
20240104,150000,12959000,2065,2070,2070,2065,13
20240104,145900,12932150,2065,2070,2070,2065,24
20240104,145800,12882550,2075,2070,2075,2070,7
20240104,145700,12868055,2075,2075,2075,2075,8
20240104,145600,12851455,2080,2070,2080,2070,18
20240104,145500,12814150,2065,2065,2065,2065,24
20240104,145400,12764590,2065,2065,2065,2065,6
20240104,145300,12752200,2065,2065,2065,2065,10
20240104,145200,12731550,2065,2065,2065,2065,6
20240104,145100,12719160,2065,2065,2065,2065,31
20240104,145000,12655145,2065,2065,2065,2065,9
20240104,144900,12636560,2065,2065,2065,2065,10
20240104,144800,12615910,2065,2065,2065,2065,6
20240104,144700,12603520,2065,2065,2065,2065,23
20240104,144600,12556025,2065,2065,2065,2065,6
20240104,144500,12543635,2065,2065,2065,2065,10
20240104,144400,12522985,2065,2065,2065,2065,18
20240104,144300,12485815,2065,2065,2065,2065,17
20240104,144200,12450710,2065,2065,2065,2065,6
20240104,144100,12438320,2065,2065,2065,2065,10
20240104,144000,12417670,2065,2070,2070,2065,20
20240104,143900,12376355,2080,2065,2080,2065,19
20240104,143800,12336975,2065,2065,2065,2065,0
20240104,143700,12336975,2065,2065,2065,2065,16
20240104,143600,12303935,2065,2065,2065,2065,19
20240104,143500,12264700,2065,2065,2065,2065,17
20240104,143400,12229595,2065,2065,2065,2065,0
20240104,143300,12229595,2065,2065,2065,2065,16
20240104,143200,12196555,2065,2065,2065,2065,15
20240104,143100,12165580,2065,2065,2065,2065,16
20240104,143000,12132540,2065,2065,2065,2065,0
20240104,142900,12132540,2065,2065,2065,2065,30
20240104,142800,12070590,2065,2065,2065,2065,7
20240104,142700,12056135,2065,2065,2065,2065,16
20240104,142600,12023095,2070,2070,2070,2070,3
20240104,142500,12016885,2065,2065,2065,2065,30
20240104,142400,11954935,2065,2065,2065,2065,0
20240104,142300,11954935,2065,2065,2065,2065,17
20240104,142200,11919830,2065,2065,2065,2065,0
20240104,142100,11919830,2065,2065,2065,2065,34
20240104,142000,11849620,2065,2065,2065,2065,10
20240104,141900,11828970,2065,2065,2065,2065,6
20240104,141800,11816580,2065,2065,2065,2065,17
20240104,141700,11781475,2065,2065,2065,2065,17
20240104,141600,11746370,2065,2065,2065,2065,16
20240104,141500,11713330,2065,2065,2065,2065,0
20240104,141400,11713330,2065,2065,2065,2065,30
20240104,141300,11651380,2065,2065,2065,2065,6
20240104,141200,11638990,2065,2065,2065,2065,16
20240104,141100,11605950,2065,2065,2065,2065,0
20240104,141000,11605950,2065,2065,2065,2065,25
20240104,140900,11554325,2065,2065,2065,2065,6
20240104,140800,11541935,2065,2065,2065,2065,17
20240104,140700,11506830,2065,2065,2065,2065,0
20240104,140600,11506830,2065,2065,2065,2065,34
20240104,140500,11436620,2065,2065,2065,2065,0
20240104,140400,11436620,2065,2065,2065,2065,16
20240104,140300,11403580,2065,2065,2065,2065,0
20240104,140200,11403580,2065,2065,2065,2065,33
20240104,140100,11335435,2065,2065,2065,2065,0
20240104,140000,11335435,2065,2065,2065,2065,16
20240104,135900,11302395,2065,2065,2065,2065,20
20240104,135800,11261095,2065,2065,2065,2065,17
20240104,135700,11225990,2065,2065,2065,2065,7
20240104,135600,11211535,2065,2065,2065,2065,10
20240104,135500,11190885,2065,2065,2065,2065,14
20240104,135400,11161975,2065,2065,2065,2065,15
20240104,135300,11131000,2065,2065,2065,2065,6
20240104,135200,11118610,2065,2065,2065,2065,10
20240104,135100,11097960,2065,2065,2065,2065,26
20240104,135000,11044270,2065,2065,2065,2065,10
20240104,134900,11023620,2065,2065,2065,2065,6
20240104,134800,11011230,2065,2065,2065,2065,10
20240104,134700,10990580,2065,2065,2065,2065,22
20240104,134600,10945150,2065,2065,2065,2065,10
20240104,134500,10924500,2065,2065,2065,2065,6
20240104,134400,10912110,2065,2065,2065,2065,22
20240104,134300,10866680,2065,2065,2065,2065,12
20240104,134200,10841900,2065,2065,2065,2065,10
20240104,134100,10821250,2065,2065,2065,2065,7
20240104,134000,10806795,2065,2065,2065,2065,20
20240104,133900,10765495,2065,2065,2065,2065,12
20240104,133800,10740715,2065,2065,2065,2065,16
20240104,133700,10707675,2065,2065,2065,2065,0
20240104,133600,10707675,2065,2065,2065,2065,36
20240104,133500,10633335,2070,2070,2070,2070,0
20240104,133400,10633335,2070,2070,2070,2070,10
20240104,133300,10612635,2070,2070,2070,2070,10
20240104,133200,10591935,2070,2070,2070,2070,21
20240104,133100,10548465,2070,2070,2070,2070,0
20240104,133000,10548465,2070,2070,2070,2070,17
20240104,132900,10513275,2070,2070,2070,2070,14
20240104,132800,10484295,2070,2070,2070,2070,22
20240104,132700,10438755,2070,2070,2070,2070,0
20240104,132600,10438755,2070,2070,2070,2070,16
20240104,132500,10405635,2070,2070,2070,2070,8
20240104,132400,10389075,2070,2070,2070,2070,23
20240104,132300,10341465,2070,2070,2070,2070,0
20240104,132200,10341465,2070,2070,2070,2070,16
20240104,132100,10308345,2070,2070,2070,2070,11
20240104,132000,10285575,2070,2070,2070,2070,24
20240104,131900,10235895,2070,2070,2070,2070,6
20240104,131800,10223475,2070,2070,2070,2070,21
20240104,131700,10180005,2070,2070,2070,2070,11
20240104,131600,10157235,2070,2070,2070,2070,10
20240104,131500,10136535,2070,2070,2070,2070,7
20240104,131400,10122045,2070,2070,2070,2070,23
20240104,131300,10074435,2070,2070,2070,2070,12
20240104,131200,10049595,2070,2070,2070,2070,10
20240104,131100,10028895,2070,2070,2070,2070,6
20240104,131000,10016475,2070,2070,2070,2070,20
20240104,130900,9975075,2070,2070,2070,2070,13
20240104,130800,9948165,2070,2070,2070,2070,10
20240104,130700,9927465,2070,2070,2070,2070,6
20240104,130600,9915045,2070,2070,2070,2070,24
20240104,130500,9865365,2070,2070,2070,2070,13
20240104,130400,9838455,2070,2070,2070,2070,10
20240104,130300,9817755,2070,2070,2070,2070,15
20240104,130200,9786705,2070,2070,2070,2070,15
20240104,130100,9755655,2070,2070,2070,2070,6
20240104,130000,9743235,2070,2070,2070,2070,10
20240104,125900,9722535,2070,2070,2070,2070,19
20240104,125800,9683205,2070,2070,2070,2070,24
20240104,125700,9633525,2070,2070,2070,2070,0
20240104,125600,9633525,2070,2070,2070,2070,16
20240104,125500,9600405,2070,2070,2070,2070,19
20240104,125400,9561075,2070,2070,2070,2070,12
20240104,125300,9536235,2070,2070,2070,2070,10
20240104,125200,9515535,2070,2070,2070,2070,6
20240104,125100,9503115,2070,2070,2070,2070,23
20240104,125000,9455505,2070,2070,2070,2070,13
20240104,124900,9428595,2070,2070,2070,2070,10
20240104,124800,9407895,2070,2070,2070,2070,26
20240104,124700,9354075,2070,2070,2070,2070,10
20240104,124600,9333375,2070,2070,2070,2070,29
20240104,124500,9273345,2070,2070,2070,2070,10
20240104,124400,9252645,2070,2070,2070,2070,19
20240104,124300,9213315,2070,2070,2070,2070,16
20240104,124200,9180195,2070,2070,2070,2070,7
20240104,124100,9165705,2070,2070,2070,2070,10
20240104,124000,9145005,2070,2070,2070,2070,15
20240104,123900,9113955,2070,2070,2070,2070,22
20240104,123800,9068415,2070,2070,2070,2070,0
20240104,123700,9068415,2070,2070,2070,2070,17
20240104,123600,9033225,2070,2070,2070,2070,13
20240104,123500,9006315,2070,2070,2070,2070,23
20240104,123400,8958705,2070,2070,2070,2070,0
20240104,123300,8958705,2070,2070,2070,2070,26
20240104,123200,8904885,2070,2070,2070,2070,0
20240104,123100,8904885,2070,2070,2070,2070,21
20240104,123000,8861415,2070,2070,2070,2070,0
20240104,122900,8861415,2070,2070,2070,2070,29
20240104,122800,8801385,2070,2070,2070,2070,7
20240104,122700,8786895,2070,2070,2070,2070,17
20240104,122600,8751705,2070,2070,2070,2070,0
20240104,122500,8751705,2070,2070,2070,2070,25
20240104,122400,8699955,2070,2070,2070,2070,5
20240104,122300,8689605,2070,2070,2070,2070,16
20240104,122200,8656485,2070,2070,2070,2070,0
20240104,122100,8656485,2070,2070,2070,2070,29
20240104,122000,8596455,2070,2070,2070,2070,6
20240104,121900,8584035,2070,2070,2070,2070,16
20240104,121800,8550915,2070,2070,2070,2070,16
20240104,121700,8517795,2070,2070,2070,2070,10
20240104,121600,8497095,2070,2070,2070,2070,13
20240104,121500,8470185,2070,2070,2070,2070,10
20240104,121400,8449485,2070,2070,2070,2070,20
20240104,121300,8408085,2070,2070,2070,2070,10
20240104,121200,8387385,2070,2070,2070,2070,13
20240104,121100,8360475,2070,2070,2070,2070,0
20240104,121000,8360475,2070,2065,2070,2065,26
20240104,120900,8306735,2065,2065,2065,2065,15
20240104,120800,8275760,2065,2065,2065,2065,6
20240104,120700,8263370,2065,2065,2065,2065,10
20240104,120600,8242720,2065,2065,2065,2065,20
20240104,120500,8201420,2065,2065,2065,2065,17
20240104,120400,8166315,2065,2065,2065,2065,6
20240104,120300,8153925,2065,2065,2065,2065,19
20240104,120200,8114690,2065,2065,2065,2065,6
20240104,120100,8102300,2065,2065,2065,2065,15
20240104,120000,8071325,2065,2065,2065,2065,7
20240104,115900,8056870,2065,2065,2065,2065,30
20240104,115800,7994920,2065,2065,2065,2065,0
20240104,115700,7994920,2065,2065,2065,2065,22
20240104,115600,7949490,2065,2065,2065,2065,0
20240104,115500,7949490,2065,2065,2065,2065,25
20240104,115400,7897865,2065,2065,2065,2065,6
20240104,115300,7885475,2065,2065,2065,2065,16
20240104,115200,7852435,2065,2065,2065,2065,0
20240104,115100,7852435,2065,2065,2065,2065,30
20240104,115000,7790485,2065,2065,2065,2065,7
20240104,114900,7776030,2065,2065,2065,2065,17
20240104,114800,7740925,2065,2065,2065,2065,8
20240104,114700,7724405,2065,2065,2065,2065,16
20240104,114600,7691365,2065,2065,2065,2065,5
20240104,114500,7681040,2065,2065,2065,2065,23
20240104,114400,7633545,2065,2065,2065,2065,12
20240104,114300,7608765,2065,2065,2065,2065,17
20240104,114200,7573660,2065,2065,2065,2065,6
20240104,114100,7561270,2065,2065,2065,2065,16
20240104,114000,7528230,2065,2065,2065,2065,10
20240104,113900,7507580,2065,2065,2065,2065,1
20240104,113800,7505515,2060,2060,2060,2060,12
20240104,113700,7480795,2060,2060,2060,2060,10
20240104,113600,7460195,2060,2060,2060,2060,18
20240104,113500,7423115,2060,2060,2060,2060,17
20240104,113400,7388095,2060,2060,2060,2060,7
20240104,113300,7373675,2060,2060,2060,2060,20
20240104,113200,7332475,2060,2060,2060,2060,6
20240104,113100,7320115,2060,2060,2060,2060,15
20240104,113000,7289215,2060,2060,2060,2060,16
20240104,112900,7256255,2060,2060,2060,2060,12
20240104,112800,7231535,2060,2060,2060,2060,17
20240104,112700,7196515,2060,2060,2060,2060,16
20240104,112600,7163555,2060,2060,2060,2060,16
20240104,112500,7130595,2060,2060,2060,2060,10
20240104,112400,7109995,2060,2060,2060,2060,16
20240104,112300,7077035,2060,2060,2060,2060,24
20240104,112200,7027595,2060,2060,2060,2060,28
20240104,112100,6969915,2060,2060,2060,2060,0
20240104,112000,6969915,2060,2060,2060,2060,23
20240104,111900,6922535,2060,2060,2060,2060,7
20240104,111800,6908115,2060,2060,2060,2060,21
20240104,111700,6864855,2060,2060,2060,2060,6
20240104,111600,6852495,2060,2060,2060,2060,15
20240104,111500,6821595,2060,2065,2065,2060,7
20240104,111400,6807170,2065,2065,2065,2065,22
20240104,111300,6761740,2065,2065,2065,2065,7
20240104,111200,6747285,2065,2065,2065,2065,16
20240104,111100,6714245,2065,2065,2065,2065,6
20240104,111000,6701855,2065,2065,2065,2065,19
20240104,110900,6662620,2065,2065,2065,2065,6
20240104,110800,6650230,2065,2065,2065,2065,16
20240104,110700,6617190,2065,2065,2065,2065,20
20240104,110600,6575890,2065,2065,2065,2065,10
20240104,110500,6555240,2065,2065,2065,2065,13
20240104,110400,6528395,2065,2065,2065,2065,10
20240104,110300,6507745,2065,2065,2065,2065,15
20240104,110200,6476770,2065,2065,2065,2065,10
20240104,110100,6456120,2065,2065,2065,2065,12
20240104,110000,6431340,2065,2065,2065,2065,16
20240104,105900,6398300,2065,2065,2065,2065,11
20240104,105800,6375585,2065,2065,2065,2065,16
20240104,105700,6342545,2065,2065,2065,2065,6
20240104,105600,6330155,2065,2065,2065,2065,17
20240104,105500,6295050,2065,2065,2065,2065,11
20240104,105400,6272335,2065,2065,2065,2065,16
20240104,105300,6239295,2065,2065,2065,2065,6
20240104,105200,6226905,2065,2065,2065,2065,30
20240104,105100,6164955,2065,2065,2065,2065,0
20240104,105000,6164955,2065,2065,2065,2065,16
20240104,104900,6131915,2065,2065,2065,2065,7
20240104,104800,6117460,2065,2065,2065,2065,25
20240104,104700,6065835,2065,2065,2065,2065,0
20240104,104600,6065835,2065,2065,2065,2065,22
20240104,104500,6020405,2065,2065,2065,2065,0
20240104,104400,6020405,2065,2065,2065,2065,29
20240104,104300,5960520,2065,2065,2065,2065,0
20240104,104200,5960520,2065,2065,2065,2065,22
20240104,104100,5915090,2065,2065,2065,2065,0
20240104,104000,5915090,2065,2065,2065,2065,26
20240104,103900,5861400,2065,2065,2065,2065,6
20240104,103800,5849010,2065,2065,2065,2065,16
20240104,103700,5815970,2065,2065,2065,2065,20
20240104,103600,5774670,2065,2065,2065,2065,10
20240104,103500,5754020,2065,2065,2065,2065,7
20240104,103400,5739565,2065,2065,2065,2065,17
20240104,103300,5704460,2065,2065,2065,2065,14
20240104,103200,5675550,2065,2065,2065,2065,10
20240104,103100,5654900,2065,2065,2065,2065,11
20240104,103000,5632185,2065,2065,2065,2065,10
20240104,102900,5611535,2065,2065,2065,2065,18
20240104,102800,5574365,2065,2065,2065,2065,10
20240104,102700,5553715,2065,2065,2065,2065,13
20240104,102600,5526870,2065,2065,2065,2065,20
20240104,102500,5485570,2065,2065,2065,2065,18
20240104,102400,5448400,2065,2065,2065,2065,10
20240104,102300,5427750,2065,2065,2065,2065,11
20240104,102200,5405035,2065,2065,2065,2065,24
20240104,102100,5355475,2065,2065,2065,2065,6
20240104,102000,5343085,2065,2065,2065,2065,17
20240104,101900,5307980,2065,2065,2065,2065,6
20240104,101800,5295590,2065,2065,2065,2065,24
20240104,101700,5246030,2065,2065,2065,2065,0
20240104,101600,5246030,2065,2065,2065,2065,16
20240104,101500,5212990,2065,2065,2065,2065,6
20240104,101400,5200600,2065,2065,2065,2065,29
20240104,101300,5140715,2065,2065,2065,2065,0
20240104,101200,5140715,2065,2065,2065,2065,23
20240104,101100,5093220,2065,2065,2065,2065,0
20240104,101000,5093220,2065,2065,2065,2065,26
20240104,100900,5039530,2065,2065,2065,2065,0
20240104,100800,5039530,2065,2065,2065,2065,22
20240104,100700,4994100,2070,2070,2070,2070,2
20240104,100600,4989960,2065,2065,2065,2065,12
20240104,100500,4965180,2065,2065,2065,2065,10
20240104,100400,4944530,2065,2065,2065,2065,19
20240104,100300,4905295,2065,2065,2065,2065,11
20240104,100200,4882580,2065,2065,2065,2065,7
20240104,100100,4868125,2065,2065,2065,2065,0
20240104,100000,4868125,2065,2065,2065,2065,6
20240104,095900,4855735,2065,2070,2070,2065,1888
20240104,095800,949080,2070,2070,2070,2070,0
20240104,095700,949080,2070,2070,2070,2070,19
20240104,095600,909750,2070,2070,2070,2070,18
20240104,095500,872490,2070,2070,2070,2070,16
20240104,095400,839370,2070,2070,2070,2070,0
20240104,095300,839370,2070,2070,2070,2070,12
20240104,095200,814530,2070,2070,2070,2070,11
20240104,095100,791760,2070,2070,2070,2070,0
20240104,095000,791760,2070,2070,2070,2070,0
20240104,094900,791760,2070,2070,2070,2070,19
20240104,094800,752430,2070,2070,2070,2070,11
20240104,094700,729660,2070,2070,2070,2070,7
20240104,094600,715170,2070,2070,2070,2070,0
20240104,094500,715170,2070,2070,2070,2070,11
20240104,094400,692400,2070,2070,2070,2070,12
20240104,094300,667560,2070,2070,2070,2070,0
20240104,094200,667560,2070,2070,2070,2070,0
20240104,094100,667560,2070,2070,2070,2070,20
20240104,094000,626160,2070,2070,2070,2070,16
20240104,093900,593040,2070,2070,2070,2070,0
20240104,093800,593040,2070,2070,2070,2070,12
20240104,093700,568200,2070,2070,2070,2070,12
20240104,093600,543360,2070,2070,2070,2070,0
20240104,093500,543360,2070,2070,2070,2070,0
20240104,093400,543360,2070,2070,2070,2070,15
20240104,093300,512310,2070,2070,2070,2070,10
20240104,093200,491610,2070,2070,2070,2070,7
20240104,093100,477120,2070,2070,2070,2070,0
20240104,093000,477120,2070,2070,2070,2070,12
20240104,092900,452280,2070,2070,2070,2070,14
20240104,092800,423300,2075,2075,2075,2075,3
20240104,092700,417075,2075,2075,2075,2075,0
20240104,092600,417075,2075,2075,2075,2075,14
20240104,092500,388025,2075,2075,2075,2075,8
20240104,092400,371425,2075,2075,2075,2075,6
20240104,092300,358975,2075,2075,2075,2075,5
20240104,092200,348600,2075,2075,2075,2075,18
20240104,092100,311250,2075,2075,2075,2075,0
20240104,092000,311250,2075,2075,2075,2075,7
20240104,091900,296725,2075,2075,2075,2075,12
20240104,091800,271825,2075,2075,2075,2075,10
20240104,091700,251075,2075,2075,2075,2075,6
20240104,091600,238625,2075,2075,2075,2075,0
20240104,091500,238625,2075,2075,2075,2075,13
20240104,091400,211650,2075,2075,2075,2075,13
20240104,091300,184675,2075,2075,2075,2075,6
20240104,091200,172225,2075,2075,2075,2075,0
20240104,091100,172225,2075,2075,2075,2075,23
20240104,091000,124500,2075,2075,2075,2075,0
20240104,090900,124500,2075,2075,2075,2075,6
20240104,090800,112050,2075,2075,2075,2075,0
20240104,090700,112050,2075,2075,2075,2075,22
20240104,090600,66400,2075,2075,2075,2075,0
20240104,090500,66400,2075,2075,2075,2075,7
20240104,090400,51875,2075,2075,2075,2075,6
20240104,090300,39425,2075,2075,2075,2075,6
20240104,090200,26975,2075,2075,2075,2075,0
20240104,090100,26975,2075,2075,2075,2075,6
20240104,090000,14525,2075,2075,2075,2075,7