stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,213600,28882840,2080,2080,2080,2080,1
20240110,213500,28882840,2080,2080,2080,2080,0
20240110,213400,28882840,2080,2080,2080,2080,0
20240110,213300,28882840,2080,2080,2080,2080,0
20240110,213200,28882840,2080,2080,2080,2080,0
20240110,213100,28882840,2080,2080,2080,2080,0
20240110,213000,28882840,2080,2080,2080,2080,0
20240110,212900,28882840,2080,2080,2080,2080,0
20240110,212800,28882840,2080,2080,2080,2080,0
20240110,212700,28882840,2080,2080,2080,2080,0
20240110,212600,28882840,2080,2080,2080,2080,0
20240110,212500,28882840,2080,2080,2080,2080,0
20240110,212400,28882840,2080,2080,2080,2080,0
20240110,212300,28882840,2080,2080,2080,2080,0
20240110,212200,28882840,2080,2080,2080,2080,0
20240110,212100,28882840,2080,2080,2080,2080,0
20240110,212000,28882840,2080,2080,2080,2080,0
20240110,211900,28882840,2080,2080,2080,2080,0
20240110,211800,28882840,2080,2080,2080,2080,0
20240110,211700,28882840,2080,2080,2080,2080,0
20240110,211600,28882840,2080,2080,2080,2080,0
20240110,211500,28882840,2080,2080,2080,2080,0
20240110,211400,28882840,2080,2080,2080,2080,0
20240110,211300,28882840,2080,2080,2080,2080,0
20240110,211200,28882840,2080,2080,2080,2080,0
20240110,211100,28882840,2080,2080,2080,2080,0
20240110,211000,28882840,2080,2080,2080,2080,0
20240110,210900,28882840,2080,2080,2080,2080,0
20240110,210800,28882840,2080,2080,2080,2080,0
20240110,210700,28882840,2080,2080,2080,2080,0
20240110,210600,28882840,2080,2080,2080,2080,1
20240110,210500,28882840,2080,2080,2080,2080,0
20240110,210400,28882840,2080,2080,2080,2080,0
20240110,210300,28882840,2080,2080,2080,2080,0
20240110,210200,28882840,2080,2080,2080,2080,0
20240110,210100,28882840,2080,2080,2080,2080,0
20240110,210000,28882840,2080,2080,2080,2080,0
20240110,205900,28882840,2080,2080,2080,2080,0
20240110,205800,28882840,2080,2080,2080,2080,0
20240110,205700,28882840,2080,2080,2080,2080,0
20240110,205600,28882840,2080,2080,2080,2080,0
20240110,205500,28882840,2080,2080,2080,2080,0
20240110,205400,28882840,2080,2080,2080,2080,0
20240110,205300,28882840,2080,2080,2080,2080,0
20240110,205200,28882840,2080,2080,2080,2080,0
20240110,205100,28882840,2080,2080,2080,2080,0
20240110,205000,28882840,2080,2080,2080,2080,0
20240110,204900,28882840,2080,2080,2080,2080,0
20240110,204800,28882840,2080,2080,2080,2080,0
20240110,204700,28882840,2080,2080,2080,2080,0
20240110,204600,28882840,2080,2080,2080,2080,0
20240110,204500,28882840,2080,2080,2080,2080,0
20240110,204400,28882840,2080,2080,2080,2080,0
20240110,204300,28882840,2080,2080,2080,2080,0
20240110,204200,28882840,2080,2080,2080,2080,0
20240110,204100,28882840,2080,2080,2080,2080,0
20240110,204000,28882840,2080,2080,2080,2080,0
20240110,203900,28882840,2080,2080,2080,2080,0
20240110,203800,28882840,2080,2080,2080,2080,0
20240110,203700,28882840,2080,2080,2080,2080,0
20240110,203600,28882840,2080,2080,2080,2080,1
20240110,203500,28882840,2080,2080,2080,2080,0
20240110,203400,28882840,2080,2080,2080,2080,0
20240110,203300,28882840,2080,2080,2080,2080,0
20240110,203200,28882840,2080,2080,2080,2080,0
20240110,203100,28882840,2080,2080,2080,2080,0
20240110,203000,28882840,2080,2080,2080,2080,0
20240110,202900,28882840,2080,2080,2080,2080,0
20240110,202800,28882840,2080,2080,2080,2080,0
20240110,202700,28882840,2080,2080,2080,2080,0
20240110,202600,28882840,2080,2080,2080,2080,0
20240110,202500,28882840,2080,2080,2080,2080,0
20240110,202400,28882840,2080,2080,2080,2080,0
20240110,202300,28882840,2080,2080,2080,2080,0
20240110,202200,28882840,2080,2080,2080,2080,0
20240110,202100,28882840,2080,2080,2080,2080,0
20240110,202000,28882840,2080,2080,2080,2080,0
20240110,201900,28882840,2080,2080,2080,2080,0
20240110,201800,28882840,2080,2080,2080,2080,0
20240110,201700,28882840,2080,2080,2080,2080,0
20240110,201600,28882840,2080,2080,2080,2080,0
20240110,201500,28882840,2080,2080,2080,2080,0
20240110,201400,28882840,2080,2080,2080,2080,0
20240110,201300,28882840,2080,2080,2080,2080,0
20240110,201200,28882840,2080,2080,2080,2080,0
20240110,201100,28882840,2080,2080,2080,2080,0
20240110,201000,28882840,2080,2080,2080,2080,0
20240110,200900,28882840,2080,2080,2080,2080,0
20240110,200800,28882840,2080,2080,2080,2080,0
20240110,200700,28882840,2080,2080,2080,2080,0
20240110,200600,28882840,2080,2080,2080,2080,1
20240110,200500,28882840,2080,2080,2080,2080,0
20240110,200400,28882840,2080,2080,2080,2080,0
20240110,200300,28882840,2080,2080,2080,2080,0
20240110,200200,28882840,2080,2080,2080,2080,0
20240110,200100,28882840,2080,2080,2080,2080,0
20240110,200000,28882840,2080,2080,2080,2080,0
20240110,195900,28882840,2080,2080,2080,2080,0
20240110,195800,28882840,2080,2080,2080,2080,0
20240110,195700,28882840,2080,2080,2080,2080,0
20240110,195600,28882840,2080,2080,2080,2080,0
20240110,195500,28882840,2080,2080,2080,2080,0
20240110,195400,28882840,2080,2080,2080,2080,0
20240110,195300,28882840,2080,2080,2080,2080,0
20240110,195200,28882840,2080,2080,2080,2080,0
20240110,195100,28882840,2080,2080,2080,2080,0
20240110,195000,28882840,2080,2080,2080,2080,0
20240110,194900,28882840,2080,2080,2080,2080,0
20240110,194800,28882840,2080,2080,2080,2080,0
20240110,194700,28882840,2080,2080,2080,2080,0
20240110,194600,28882840,2080,2080,2080,2080,0
20240110,194500,28882840,2080,2080,2080,2080,0
20240110,194400,28882840,2080,2080,2080,2080,0
20240110,194300,28882840,2080,2080,2080,2080,0
20240110,194200,28882840,2080,2080,2080,2080,0
20240110,194100,28882840,2080,2080,2080,2080,0
20240110,194000,28882840,2080,2080,2080,2080,0
20240110,193900,28882840,2080,2080,2080,2080,0
20240110,193800,28882840,2080,2080,2080,2080,0
20240110,193700,28882840,2080,2080,2080,2080,0
20240110,193600,28882840,2080,2080,2080,2080,1
20240110,193500,28882840,2080,2080,2080,2080,0
20240110,193400,28882840,2080,2080,2080,2080,0
20240110,193300,28882840,2080,2080,2080,2080,0
20240110,193200,28882840,2080,2080,2080,2080,0
20240110,193100,28882840,2080,2080,2080,2080,0
20240110,193000,28882840,2080,2080,2080,2080,0
20240110,192900,28882840,2080,2080,2080,2080,0
20240110,192800,28882840,2080,2080,2080,2080,0
20240110,192700,28882840,2080,2080,2080,2080,0
20240110,192600,28882840,2080,2080,2080,2080,0
20240110,192500,28882840,2080,2080,2080,2080,0
20240110,192400,28882840,2080,2080,2080,2080,0
20240110,192300,28882840,2080,2080,2080,2080,0
20240110,192200,28882840,2080,2080,2080,2080,0
20240110,192100,28882840,2080,2080,2080,2080,0
20240110,192000,28882840,2080,2080,2080,2080,0
20240110,191900,28882840,2080,2080,2080,2080,0
20240110,191800,28882840,2080,2080,2080,2080,0
20240110,191700,28882840,2080,2080,2080,2080,0
20240110,191600,28882840,2080,2080,2080,2080,0
20240110,191500,28882840,2080,2080,2080,2080,0
20240110,191400,28882840,2080,2080,2080,2080,0
20240110,191300,28882840,2080,2080,2080,2080,0
20240110,191200,28882840,2080,2080,2080,2080,0
20240110,191100,28882840,2080,2080,2080,2080,0
20240110,191000,28882840,2080,2080,2080,2080,0
20240110,190900,28882840,2080,2080,2080,2080,0
20240110,190800,28882840,2080,2080,2080,2080,0
20240110,190700,28882840,2080,2080,2080,2080,0
20240110,190600,28882840,2080,2080,2080,2080,1
20240110,190500,28882840,2080,2080,2080,2080,0
20240110,190400,28882840,2080,2080,2080,2080,0
20240110,190300,28882840,2080,2080,2080,2080,0
20240110,190200,28882840,2080,2080,2080,2080,0
20240110,190100,28882840,2080,2080,2080,2080,0
20240110,190000,28882840,2080,2080,2080,2080,0
20240110,185900,28882840,2080,2080,2080,2080,0
20240110,185800,28882840,2080,2080,2080,2080,0
20240110,185700,28882840,2080,2080,2080,2080,0
20240110,185600,28882840,2080,2080,2080,2080,0
20240110,185500,28882840,2080,2080,2080,2080,0
20240110,185400,28882840,2080,2080,2080,2080,0
20240110,185300,28882840,2080,2080,2080,2080,0
20240110,185200,28882840,2080,2080,2080,2080,0
20240110,185100,28882840,2080,2080,2080,2080,0
20240110,185000,28882840,2080,2080,2080,2080,0
20240110,184900,28882840,2080,2080,2080,2080,0
20240110,184800,28882840,2080,2080,2080,2080,0
20240110,184700,28882840,2080,2080,2080,2080,0
20240110,184600,28882840,2080,2080,2080,2080,0
20240110,184500,28882840,2080,2080,2080,2080,0
20240110,184400,28882840,2080,2080,2080,2080,0
20240110,184300,28882840,2080,2080,2080,2080,0
20240110,184200,28882840,2080,2080,2080,2080,0
20240110,184100,28882840,2080,2080,2080,2080,0
20240110,184000,28882840,2080,2080,2080,2080,0
20240110,183900,28882840,2080,2080,2080,2080,0
20240110,183800,28882840,2080,2080,2080,2080,0
20240110,183700,28882840,2080,2080,2080,2080,0
20240110,183600,28882840,2080,2080,2080,2080,1
20240110,183500,28882840,2080,2080,2080,2080,0
20240110,183400,28882840,2080,2080,2080,2080,0
20240110,183300,28882840,2080,2080,2080,2080,0
20240110,183200,28882840,2080,2080,2080,2080,0
20240110,183100,28882840,2080,2080,2080,2080,0
20240110,183000,28882840,2080,2080,2080,2080,0
20240110,182900,28882840,2080,2080,2080,2080,0
20240110,182800,28882840,2080,2080,2080,2080,0
20240110,182700,28882840,2080,2080,2080,2080,0
20240110,182600,28882840,2080,2080,2080,2080,0
20240110,182500,28882840,2080,2080,2080,2080,0
20240110,182400,28882840,2080,2080,2080,2080,0
20240110,182300,28882840,2080,2080,2080,2080,0
20240110,182200,28882840,2080,2080,2080,2080,0
20240110,182100,28882840,2080,2080,2080,2080,0
20240110,182000,28882840,2080,2080,2080,2080,0
20240110,181900,28882840,2080,2080,2080,2080,0
20240110,181800,28882840,2080,2080,2080,2080,0
20240110,181700,28882840,2080,2080,2080,2080,0
20240110,181600,28882840,2080,2080,2080,2080,0
20240110,181500,28882840,2080,2080,2080,2080,0
20240110,181400,28882840,2080,2080,2080,2080,0
20240110,181300,28882840,2080,2080,2080,2080,0
20240110,181200,28882840,2080,2080,2080,2080,0
20240110,181100,28882840,2080,2080,2080,2080,0
20240110,181000,28882840,2080,2080,2080,2080,0
20240110,180900,28882840,2080,2080,2080,2080,0
20240110,180800,28882840,2080,2080,2080,2080,0
20240110,180700,28882840,2080,2080,2080,2080,0
20240110,180600,28882840,2080,2080,2080,2080,1
20240110,180500,28882840,2080,2080,2080,2080,0
20240110,180400,28882840,2080,2080,2080,2080,0
20240110,180300,28882840,2080,2080,2080,2080,0
20240110,180200,28882840,2080,2080,2080,2080,0
20240110,180100,28882840,2080,2080,2080,2080,0
20240110,180000,28882840,2080,2080,2080,2080,0
20240110,175900,28882840,2080,2080,2080,2080,0
20240110,175800,28882840,2080,2080,2080,2080,0
20240110,175700,28882840,2080,2080,2080,2080,0
20240110,175600,28882840,2080,2080,2080,2080,0
20240110,175500,28882840,2080,2080,2080,2080,0
20240110,175400,28882840,2080,2080,2080,2080,0
20240110,175300,28882840,2080,2080,2080,2080,0
20240110,175200,28882840,2080,2080,2080,2080,0
20240110,175100,28882840,2080,2080,2080,2080,0
20240110,175000,28882840,2080,2080,2080,2080,0
20240110,174900,28882840,2080,2080,2080,2080,0
20240110,174800,28882840,2080,2080,2080,2080,0
20240110,174700,28882840,2080,2080,2080,2080,0
20240110,174600,28882840,2080,2080,2080,2080,0
20240110,174500,28882840,2080,2080,2080,2080,0
20240110,174400,28882840,2080,2080,2080,2080,0
20240110,174300,28882840,2080,2080,2080,2080,0
20240110,174200,28882840,2080,2080,2080,2080,0
20240110,174100,28882840,2080,2080,2080,2080,0
20240110,174000,28882840,2080,2080,2080,2080,0
20240110,173900,28882840,2080,2080,2080,2080,0
20240110,173800,28882840,2080,2080,2080,2080,0
20240110,173700,28882840,2080,2080,2080,2080,0
20240110,173600,28882840,2080,2080,2080,2080,1
20240110,173500,28882840,2080,2080,2080,2080,0
20240110,173400,28882840,2080,2080,2080,2080,0
20240110,173300,28882840,2080,2080,2080,2080,0
20240110,173200,28882840,2080,2080,2080,2080,0
20240110,173100,28882840,2080,2080,2080,2080,0
20240110,173000,28882840,2080,2080,2080,2080,0
20240110,172900,28882840,2080,2080,2080,2080,0
20240110,172800,28882840,2080,2080,2080,2080,0
20240110,172700,28882840,2080,2080,2080,2080,0
20240110,172600,28882840,2080,2080,2080,2080,0
20240110,172500,28882840,2080,2080,2080,2080,0
20240110,172400,28882840,2080,2080,2080,2080,0
20240110,172300,28882840,2080,2080,2080,2080,0
20240110,172200,28882840,2080,2080,2080,2080,0
20240110,172100,28882840,2080,2080,2080,2080,0
20240110,172000,28882840,2080,2080,2080,2080,0
20240110,171900,28882840,2080,2080,2080,2080,0
20240110,171800,28882840,2080,2080,2080,2080,0
20240110,171700,28882840,2080,2080,2080,2080,0
20240110,171600,28882840,2080,2080,2080,2080,0
20240110,171500,28882840,2080,2080,2080,2080,0
20240110,171400,28882840,2080,2080,2080,2080,0
20240110,171300,28882840,2080,2080,2080,2080,0
20240110,171200,28882840,2080,2080,2080,2080,0
20240110,171100,28882840,2080,2080,2080,2080,0
20240110,171000,28882840,2080,2080,2080,2080,0
20240110,170900,28882840,2080,2080,2080,2080,0
20240110,170800,28882840,2080,2080,2080,2080,0
20240110,170700,28882840,2080,2080,2080,2080,0
20240110,170600,28882840,2080,2080,2080,2080,1
20240110,170500,28882840,2080,2080,2080,2080,0
20240110,170400,28882840,2080,2080,2080,2080,0
20240110,170300,28882840,2080,2080,2080,2080,0
20240110,170200,28882840,2080,2080,2080,2080,0
20240110,170100,28882840,2080,2080,2080,2080,0
20240110,170000,28882840,2080,2080,2080,2080,0
20240110,165900,28882840,2080,2080,2080,2080,0
20240110,165800,28882840,2080,2080,2080,2080,0
20240110,165700,28882840,2080,2080,2080,2080,0
20240110,165600,28882840,2080,2080,2080,2080,0
20240110,165500,28882840,2080,2080,2080,2080,0
20240110,165400,28882840,2080,2080,2080,2080,0
20240110,165300,28882840,2080,2080,2080,2080,0
20240110,165200,28882840,2080,2080,2080,2080,0
20240110,165100,28882840,2080,2080,2080,2080,0
20240110,165000,28882840,2080,2080,2080,2080,0
20240110,164900,28882840,2080,2080,2080,2080,0
20240110,164800,28882840,2080,2080,2080,2080,0
20240110,164700,28882840,2080,2080,2080,2080,0
20240110,164600,28882840,2080,2080,2080,2080,0
20240110,164500,28882840,2080,2080,2080,2080,0
20240110,164400,28882840,2080,2080,2080,2080,0
20240110,164300,28882840,2080,2080,2080,2080,0
20240110,164200,28882840,2080,2080,2080,2080,0
20240110,164100,28882840,2080,2080,2080,2080,0
20240110,164000,28882840,2080,2080,2080,2080,0
20240110,163900,28882840,2080,2080,2080,2080,0
20240110,163800,28882840,2080,2080,2080,2080,0
20240110,163700,28882840,2080,2080,2080,2080,0
20240110,163600,28882840,2080,2080,2080,2080,1
20240110,163500,28882840,2080,2080,2080,2080,0
20240110,163400,28882840,2080,2080,2080,2080,0
20240110,163300,28882840,2080,2080,2080,2080,0
20240110,163200,28882840,2080,2080,2080,2080,0
20240110,163100,28882840,2080,2080,2080,2080,0
20240110,163000,28882840,2080,2080,2080,2080,0
20240110,162900,28882840,2080,2080,2080,2080,0
20240110,162800,28882840,2080,2080,2080,2080,0
20240110,162700,28882840,2080,2080,2080,2080,0
20240110,162600,28882840,2080,2080,2080,2080,0
20240110,162500,28882840,2080,2080,2080,2080,0
20240110,162400,28882840,2080,2080,2080,2080,0
20240110,162300,28882840,2080,2080,2080,2080,0
20240110,162200,28882840,2080,2080,2080,2080,0
20240110,162100,28882840,2080,2080,2080,2080,0
20240110,162000,28882840,2080,2080,2080,2080,0
20240110,161900,28882840,2080,2080,2080,2080,0
20240110,161800,28882840,2080,2080,2080,2080,0
20240110,161700,28882840,2080,2080,2080,2080,0
20240110,161600,28882840,2080,2080,2080,2080,0
20240110,161500,28882840,2080,2080,2080,2080,0
20240110,161400,28882840,2080,2080,2080,2080,0
20240110,161300,28882840,2080,2080,2080,2080,0
20240110,161200,28882840,2080,2080,2080,2080,0
20240110,161100,28882840,2080,2080,2080,2080,0
20240110,161000,28882840,2080,2080,2080,2080,0
20240110,160900,28882840,2080,2080,2080,2080,0
20240110,160800,28882840,2080,2080,2080,2080,0
20240110,160700,28882840,2080,2080,2080,2080,0
20240110,160600,28882840,2080,2080,2080,2080,1
20240110,160500,28882840,2080,2080,2080,2080,0
20240110,160400,28882840,2080,2080,2080,2080,0
20240110,160300,28882840,2080,2080,2080,2080,0
20240110,160200,28882840,2080,2080,2080,2080,0
20240110,160100,28882840,2080,2080,2080,2080,0
20240110,160000,28882840,2080,2080,2080,2080,0
20240110,155900,28882840,2080,2080,2080,2080,0
20240110,155800,28882840,2080,2080,2080,2080,0
20240110,155700,28882840,2080,2080,2080,2080,0
20240110,155600,28882840,2080,2080,2080,2080,0
20240110,155500,28882840,2080,2080,2080,2080,0
20240110,155400,28882840,2080,2080,2080,2080,0
20240110,155300,28882840,2080,2080,2080,2080,0
20240110,155200,28882840,2080,2080,2080,2080,0
20240110,155100,28882840,2080,2080,2080,2080,0
20240110,155000,28882840,2080,2080,2080,2080,0
20240110,154900,28882840,2080,2080,2080,2080,0
20240110,154800,28882840,2080,2080,2080,2080,0
20240110,154700,28882840,2080,2080,2080,2080,0
20240110,154600,28882840,2080,2080,2080,2080,0
20240110,154500,28882840,2080,2080,2080,2080,0
20240110,154400,28882840,2080,2080,2080,2080,0
20240110,154300,28882840,2080,2080,2080,2080,0
20240110,154200,28882840,2080,2080,2080,2080,0
20240110,154100,28882840,2080,2080,2080,2080,0
20240110,154000,28882840,2080,2080,2080,2080,0
20240110,153900,28882840,2080,2080,2080,2080,0
20240110,153800,28882840,2080,2080,2080,2080,0
20240110,153700,28882840,2080,2080,2080,2080,0
20240110,153600,28882840,2080,2080,2080,2080,1
20240110,153500,28882840,2080,2080,2080,2080,0
20240110,153400,28882840,2080,2080,2080,2080,0
20240110,153300,28882840,2080,2080,2080,2080,0
20240110,153200,28882840,2080,2080,2080,2080,0
20240110,153100,28882840,2080,2080,2080,2080,0
20240110,153000,28882840,2080,2080,2080,2080,1
20240110,152900,28880760,2095,2095,2095,2095,0
20240110,152800,28880760,2095,2095,2095,2095,0
20240110,152700,28880760,2095,2095,2095,2095,0
20240110,152600,28880760,2095,2095,2095,2095,0
20240110,152500,28880760,2095,2095,2095,2095,0
20240110,152400,28880760,2095,2095,2095,2095,0
20240110,152300,28880760,2095,2095,2095,2095,0
20240110,152200,28880760,2095,2095,2095,2095,0
20240110,152100,28880760,2095,2095,2095,2095,0
20240110,152000,28880760,2095,2095,2095,2095,0
20240110,151900,28880760,2095,2095,2095,2095,0
20240110,151800,28880760,2095,2095,2095,2095,0
20240110,151700,28880760,2095,2095,2095,2095,0
20240110,151600,28880760,2095,2095,2095,2095,0
20240110,151500,28880760,2095,2095,2095,2095,0
20240110,151400,28880760,2095,2095,2095,2095,196
20240110,151300,28470140,2100,2100,2100,2100,0
20240110,151200,28470140,2100,2100,2100,2100,0
20240110,151100,28470140,2100,2100,2100,2100,1
20240110,151000,28468040,2095,2095,2095,2095,0
20240110,150900,28468040,2095,2095,2095,2095,0
20240110,150800,28468040,2095,2095,2095,2095,0
20240110,150700,28468040,2095,2095,2095,2095,0
20240110,150600,28468040,2095,2095,2095,2095,0
20240110,150500,28468040,2095,2095,2095,2095,0
20240110,150400,28468040,2095,2095,2095,2095,0
20240110,150300,28468040,2095,2095,2095,2095,0
20240110,150200,28468040,2095,2095,2095,2095,0
20240110,150100,28468040,2095,2095,2095,2095,0
20240110,150000,28468040,2095,2095,2095,2095,14
20240110,145900,28438710,2095,2095,2095,2095,10
20240110,145800,28417760,2095,2095,2095,2095,0
20240110,145700,28417760,2095,2095,2095,2095,0
20240110,145600,28417760,2095,2095,2095,2095,10
20240110,145500,28396810,2100,2100,2100,2100,0
20240110,145400,28396810,2100,2100,2100,2100,0
20240110,145300,28396810,2100,2100,2100,2100,1
20240110,145200,28394710,2095,2095,2095,2095,10
20240110,145100,28373760,2095,2095,2095,2095,0
20240110,145000,28373760,2095,2095,2095,2095,0
20240110,144900,28373760,2095,2095,2095,2095,13
20240110,144800,28346525,2095,2095,2095,2095,0
20240110,144700,28346525,2095,2095,2095,2095,0
20240110,144600,28346525,2095,2095,2095,2095,0
20240110,144500,28346525,2095,2095,2095,2095,7
20240110,144400,28331860,2095,2095,2095,2095,0
20240110,144300,28331860,2095,2095,2095,2095,0
20240110,144200,28331860,2095,2095,2095,2095,0
20240110,144100,28331860,2095,2095,2095,2095,54
20240110,144000,28218730,2095,2095,2095,2095,0
20240110,143900,28218730,2095,2095,2095,2095,0
20240110,143800,28218730,2095,2095,2095,2095,9
20240110,143700,28199875,2095,2095,2095,2095,0
20240110,143600,28199875,2095,2095,2095,2095,0
20240110,143500,28199875,2095,2095,2095,2095,0
20240110,143400,28199875,2095,2095,2095,2095,13
20240110,143300,28172640,2100,2100,2100,2100,1
20240110,143200,28170540,2100,2100,2100,2100,1
20240110,143100,28168440,2100,2100,2100,2100,1000
20240110,143000,26068440,2095,2095,2095,2095,7
20240110,142900,26053775,2100,2100,2100,2100,0
20240110,142800,26053775,2100,2100,2100,2100,942
20240110,142700,24075575,2095,2095,2095,2095,10
20240110,142600,24054625,2095,2095,2095,2095,0
20240110,142500,24054625,2095,2095,2095,2095,0
20240110,142400,24054625,2095,2095,2095,2095,0
20240110,142300,24054625,2095,2095,2095,2095,10
20240110,142200,24033675,2095,2095,2095,2095,0
20240110,142100,24033675,2095,2095,2095,2095,0
20240110,142000,24033675,2095,2095,2095,2095,0
20240110,141900,24033675,2095,2095,2095,2095,11
20240110,141800,24010630,2095,2095,2095,2095,0
20240110,141700,24010630,2095,2095,2095,2095,0
20240110,141600,24010630,2095,2095,2095,2095,9
20240110,141500,23991775,2095,2095,2095,2095,0
20240110,141400,23991775,2095,2095,2095,2095,0
20240110,141300,23991775,2095,2095,2095,2095,0
20240110,141200,23991775,2095,2095,2095,2095,10
20240110,141100,23970825,2095,2095,2095,2095,0
20240110,141000,23970825,2095,2095,2095,2095,0
20240110,140900,23970825,2095,2095,2095,2095,10
20240110,140800,23949875,2095,2095,2095,2095,0
20240110,140700,23949875,2095,2095,2095,2095,0
20240110,140600,23949875,2095,2095,2095,2095,0
20240110,140500,23949875,2095,2095,2095,2095,11
20240110,140400,23926830,2095,2095,2095,2095,0
20240110,140300,23926830,2095,2095,2095,2095,0
20240110,140200,23926830,2095,2095,2095,2095,0
20240110,140100,23926830,2095,2095,2095,2095,9
20240110,140000,23907975,2095,2095,2095,2095,0
20240110,135900,23907975,2095,2095,2095,2095,0
20240110,135800,23907975,2095,2095,2095,2095,13
20240110,135700,23880740,2095,2095,2095,2095,20
20240110,135600,23838840,2095,2095,2095,2095,0
20240110,135500,23838840,2095,2095,2095,2095,0
20240110,135400,23838840,2095,2095,2095,2095,27
20240110,135300,23782275,2095,2095,2095,2095,0
20240110,135200,23782275,2095,2095,2095,2095,20
20240110,135100,23740375,2095,2095,2095,2095,0
20240110,135000,23740375,2095,2095,2095,2095,30
20240110,134900,23677525,2095,2095,2095,2095,0
20240110,134800,23677525,2095,2095,2095,2095,520
20240110,134700,22588125,2100,2095,2100,2095,11
20240110,134600,22565075,2095,2095,2095,2095,0
20240110,134500,22565075,2095,2095,2095,2095,20
20240110,134400,22523175,2095,2095,2095,2095,0
20240110,134300,22523175,2095,2095,2095,2095,33
20240110,134200,22454040,2095,2095,2095,2095,0
20240110,134100,22454040,2095,2095,2095,2095,20
20240110,134000,22412140,2095,2095,2095,2095,0
20240110,133900,22412140,2095,2095,2095,2095,7
20240110,133800,22397475,2095,2095,2095,2095,20
20240110,133700,22355575,2095,2095,2095,2095,0
20240110,133600,22355575,2095,2095,2095,2095,30
20240110,133500,22292725,2095,2095,2095,2095,0
20240110,133400,22292725,2095,2095,2095,2095,20
20240110,133300,22250825,2095,2095,2095,2095,0
20240110,133200,22250825,2095,2095,2095,2095,10
20240110,133100,22229875,2095,2090,2095,2090,532
20240110,133000,21115395,2085,2085,2085,2085,0
20240110,132900,21115395,2085,2085,2085,2085,20
20240110,132800,21073695,2085,2085,2085,2085,0
20240110,132700,21073695,2085,2085,2085,2085,20
20240110,132600,21031995,2085,2085,2085,2085,18
20240110,132500,20994465,2080,2080,2080,2080,28
20240110,132400,20936225,2080,2080,2080,2080,0
20240110,132300,20936225,2080,2080,2080,2080,0
20240110,132200,20936225,2080,2080,2080,2080,20
20240110,132100,20894625,2080,2080,2080,2080,13
20240110,132000,20867585,2080,2080,2080,2080,20
20240110,131900,20825985,2080,2080,2080,2080,0
20240110,131800,20825985,2080,2080,2080,2080,27
20240110,131700,20769825,2080,2080,2080,2080,0
20240110,131600,20769825,2080,2080,2080,2080,0
20240110,131500,20769825,2080,2080,2080,2080,20
20240110,131400,20728225,2080,2080,2080,2080,12
20240110,131300,20703265,2080,2080,2080,2080,20
20240110,131200,20661665,2080,2080,2080,2080,0
20240110,131100,20661665,2080,2080,2080,2080,20
20240110,131000,20620065,2080,2080,2080,2080,8
20240110,130900,20603425,2080,2080,2080,2080,0
20240110,130800,20603425,2080,2080,2080,2080,20
20240110,130700,20561825,2080,2080,2080,2080,11
20240110,130600,20538945,2080,2080,2080,2080,20
20240110,130500,20497345,2080,2080,2080,2080,0
20240110,130400,20497345,2080,2080,2080,2080,20
20240110,130300,20455745,2080,2080,2080,2080,9
20240110,130200,20437025,2080,2080,2080,2080,20
20240110,130100,20395425,2080,2080,2080,2080,0
20240110,130000,20395425,2080,2080,2080,2080,0
20240110,125900,20395425,2080,2080,2080,2080,31
20240110,125800,20330945,2080,2080,2080,2080,0
20240110,125700,20330945,2080,2080,2080,2080,20
20240110,125600,20289345,2080,2080,2080,2080,9
20240110,125500,20270625,2080,2080,2080,2080,50
20240110,125400,20166625,2080,2080,2080,2080,0
20240110,125300,20166625,2080,2080,2080,2080,0
20240110,125200,20166625,2080,2080,2080,2080,32
20240110,125100,20100065,2080,2080,2080,2080,0
20240110,125000,20100065,2080,2080,2080,2080,20
20240110,124900,20058465,2080,2080,2080,2080,8
20240110,124800,20041825,2080,2080,2080,2080,20
20240110,124700,20000225,2080,2080,2080,2080,0
20240110,124600,20000225,2080,2080,2080,2080,0
20240110,124500,20000225,2080,2080,2080,2080,30
20240110,124400,19937825,2080,2080,2080,2080,0
20240110,124300,19937825,2080,2080,2080,2080,20
20240110,124200,19896225,2080,2080,2080,2080,0
20240110,124100,19896225,2080,2080,2080,2080,30
20240110,124000,19833825,2080,2080,2080,2080,0
20240110,123900,19833825,2080,2080,2080,2080,0
20240110,123800,19833825,2080,2080,2080,2080,31
20240110,123700,19769345,2080,2080,2080,2080,0
20240110,123600,19769345,2080,2080,2080,2080,20
20240110,123500,19727745,2080,2080,2080,2080,0
20240110,123400,19727745,2080,2080,2080,2080,29
20240110,123300,19667425,2080,2080,2080,2080,0
20240110,123200,19667425,2080,2080,2080,2080,20
20240110,123100,19625825,2085,2085,2085,2085,102
20240110,123000,19413155,2080,2080,2080,2080,13
20240110,122900,19386115,2080,2080,2080,2080,20
20240110,122800,19344515,2080,2080,2080,2080,0
20240110,122700,19344515,2080,2080,2080,2080,27
20240110,122600,19288355,2080,2080,2080,2080,0
20240110,122500,19288355,2080,2080,2080,2080,20
20240110,122400,19246755,2080,2080,2080,2080,0
20240110,122300,19246755,2080,2080,2080,2080,13
20240110,122200,19219715,2080,2080,2080,2080,20
20240110,122100,19178115,2080,2080,2080,2080,0
20240110,122000,19178115,2080,2080,2080,2080,20
20240110,121900,19136515,2080,2080,2080,2080,7
20240110,121800,19121955,2080,2080,2080,2080,20
20240110,121700,19080355,2080,2080,2080,2080,0
20240110,121600,19080355,2080,2080,2080,2080,11
20240110,121500,19057475,2080,2080,2080,2080,20
20240110,121400,19015875,2080,2080,2080,2080,0
20240110,121300,19015875,2080,2080,2080,2080,20
20240110,121200,18974275,2080,2080,2080,2080,9
20240110,121100,18955555,2080,2080,2080,2080,20
20240110,121000,18913955,2080,2080,2080,2080,0
20240110,120900,18913955,2080,2080,2080,2080,30
20240110,120800,18851555,2080,2080,2080,2080,0
20240110,120700,18851555,2080,2080,2080,2080,0
20240110,120600,18851555,2080,2080,2080,2080,20
20240110,120500,18809955,2080,2080,2080,2080,10
20240110,120400,18789155,2080,2080,2080,2080,20
20240110,120300,18747555,2080,2080,2080,2080,0
20240110,120200,18747555,2080,2080,2080,2080,20
20240110,120100,18705955,2080,2080,2080,2080,12
20240110,120000,18680995,2080,2080,2080,2080,12
20240110,115900,18656035,2080,2080,2080,2080,20
20240110,115800,18614435,2080,2080,2080,2080,8
20240110,115700,18597795,2080,2080,2080,2080,20
20240110,115600,18556195,2080,2080,2080,2080,0
20240110,115500,18556195,2080,2080,2080,2080,20
20240110,115400,18514595,2080,2080,2080,2080,13
20240110,115300,18487555,2080,2080,2080,2080,0
20240110,115200,18487555,2080,2080,2080,2080,20
20240110,115100,18445955,2080,2080,2080,2080,0
20240110,115000,18445955,2080,2080,2080,2080,27
20240110,114900,18389795,2080,2080,2080,2080,0
20240110,114800,18389795,2080,2080,2080,2080,20
20240110,114700,18348195,2080,2080,2080,2080,10
20240110,114600,18327395,2080,2080,2080,2080,0
20240110,114500,18327395,2080,2080,2080,2080,20
20240110,114400,18285795,2080,2080,2080,2080,0
20240110,114300,18285795,2080,2080,2080,2080,30
20240110,114200,18223395,2080,2080,2080,2080,0
20240110,114100,18223395,2080,2080,2080,2080,20
20240110,114000,18181795,2080,2080,2080,2080,12
20240110,113900,18156835,2080,2080,2080,2080,20
20240110,113800,18115235,2080,2080,2080,2080,0
20240110,113700,18115235,2080,2080,2080,2080,0
20240110,113600,18115235,2080,2080,2080,2080,28
20240110,113500,18056995,2080,2080,2080,2080,0
20240110,113400,18056995,2080,2080,2080,2080,20
20240110,113300,18015395,2080,2080,2080,2080,0
20240110,113200,18015395,2080,2080,2080,2080,32
20240110,113100,17948835,2080,2080,2080,2080,0
20240110,113000,17948835,2080,2080,2080,2080,0
20240110,112900,17948835,2080,2080,2080,2080,28
20240110,112800,17890595,2080,2080,2080,2080,0
20240110,112700,17890595,2080,2080,2080,2080,20
20240110,112600,17848995,2080,2080,2080,2080,0
20240110,112500,17848995,2080,2080,2080,2080,32
20240110,112400,17782435,2080,2080,2080,2080,0
20240110,112300,17782435,2080,2080,2080,2080,0
20240110,112200,17782435,2080,2080,2080,2080,20
20240110,112100,17740835,2080,2080,2080,2080,8
20240110,112000,17724195,2080,2080,2080,2080,20
20240110,111900,17682595,2080,2080,2080,2080,0
20240110,111800,17682595,2080,2080,2080,2080,31
20240110,111700,17618115,2080,2080,2080,2080,0
20240110,111600,17618115,2080,2080,2080,2080,20
20240110,111500,17576515,2080,2080,2080,2080,0
20240110,111400,17576515,2080,2080,2080,2080,9
20240110,111300,17557795,2080,2080,2080,2080,20
20240110,111200,17516195,2080,2080,2080,2080,0
20240110,111100,17516195,2080,2080,2080,2080,20
20240110,111000,17474595,2080,2080,2080,2080,12
20240110,110900,17449635,2085,2085,2085,2085,0
20240110,110800,17449635,2085,2085,2085,2085,0
20240110,110700,17449635,2085,2085,2085,2085,888
20240110,110600,15598155,2085,2085,2085,2085,0
20240110,110500,15598155,2085,2085,2085,2085,0
20240110,110400,15598155,2085,2085,2085,2085,0
20240110,110300,15598155,2085,2085,2085,2085,0
20240110,110200,15598155,2085,2085,2085,2085,0
20240110,110100,15598155,2085,2085,2085,2085,0
20240110,110000,15598155,2085,2085,2085,2085,18
20240110,105900,15560625,2085,2085,2085,2085,0
20240110,105800,15560625,2085,2085,2085,2085,0
20240110,105700,15560625,2085,2085,2085,2085,0
20240110,105600,15560625,2085,2085,2085,2085,0
20240110,105500,15560625,2085,2085,2085,2085,0
20240110,105400,15560625,2085,2085,2085,2085,94
20240110,105300,15364635,2080,2080,2080,2080,0
20240110,105200,15364635,2080,2080,2080,2080,10
20240110,105100,15343835,2080,2080,2080,2080,0
20240110,105000,15343835,2080,2080,2080,2080,0
20240110,104900,15343835,2080,2080,2080,2080,12
20240110,104800,15318875,2080,2080,2080,2080,0
20240110,104700,15318875,2080,2080,2080,2080,0
20240110,104600,15318875,2080,2080,2080,2080,0
20240110,104500,15318875,2080,2080,2080,2080,8
20240110,104400,15302235,2080,2080,2080,2080,0
20240110,104300,15302235,2080,2080,2080,2080,0
20240110,104200,15302235,2080,2080,2080,2080,0
20240110,104100,15302235,2080,2080,2080,2080,11
20240110,104000,15279355,2080,2080,2080,2080,0
20240110,103900,15279355,2080,2080,2080,2080,0
20240110,103800,15279355,2080,2080,2080,2080,9
20240110,103700,15260635,2085,2085,2085,2085,3
20240110,103600,15254380,2080,2080,2080,2080,0
20240110,103500,15254380,2080,2080,2080,2080,0
20240110,103400,15254380,2080,2085,2085,2080,5055
20240110,103300,4715130,2085,2085,2085,2085,0
20240110,103200,4715130,2085,2085,2085,2085,0
20240110,103100,4715130,2085,2085,2085,2085,0
20240110,103000,4715130,2085,2085,2085,2085,10
20240110,102900,4694280,2085,2085,2085,2085,0
20240110,102800,4694280,2085,2085,2085,2085,0
20240110,102700,4694280,2085,2085,2085,2085,11
20240110,102600,4671345,2085,2085,2085,2085,0
20240110,102500,4671345,2085,2085,2085,2085,0
20240110,102400,4671345,2085,2085,2085,2085,0
20240110,102300,4671345,2085,2085,2085,2085,9
20240110,102200,4652580,2080,2080,2080,2080,0
20240110,102100,4652580,2080,2080,2080,2080,0
20240110,102000,4652580,2080,2080,2080,2080,11
20240110,101900,4629700,2080,2080,2080,2080,0
20240110,101800,4629700,2080,2080,2080,2080,0
20240110,101700,4629700,2080,2080,2080,2080,0
20240110,101600,4629700,2080,2080,2080,2080,9
20240110,101500,4610980,2080,2080,2080,2080,0
20240110,101400,4610980,2080,2080,2080,2080,0
20240110,101300,4610980,2080,2080,2080,2080,0
20240110,101200,4610980,2080,2080,2080,2080,10
20240110,101100,4590180,2080,2080,2080,2080,0
20240110,101000,4590180,2080,2080,2080,2080,0
20240110,100900,4590180,2080,2080,2080,2080,10
20240110,100800,4569380,2080,2080,2080,2080,0
20240110,100700,4569380,2080,2080,2080,2080,0
20240110,100600,4569380,2080,2080,2080,2080,0
20240110,100500,4569380,2080,2080,2080,2080,12
20240110,100400,4544420,2080,2080,2080,2080,0
20240110,100300,4544420,2080,2080,2080,2080,0
20240110,100200,4544420,2080,2080,2080,2080,0
20240110,100100,4544420,2080,2080,2080,2080,8
20240110,100000,4527780,2080,2080,2080,2080,0
20240110,095900,4527780,2080,2080,2080,2080,0
20240110,095800,4527780,2080,2080,2080,2080,11
20240110,095700,4504900,2080,2080,2080,2080,0
20240110,095600,4504900,2080,2080,2080,2080,0
20240110,095500,4504900,2080,2080,2080,2080,0
20240110,095400,4504900,2080,2080,2080,2080,9
20240110,095300,4486180,2075,2075,2075,2075,0
20240110,095200,4486180,2075,2075,2075,2075,0
20240110,095100,4486180,2075,2075,2075,2075,0
20240110,095000,4486180,2075,2075,2075,2075,10
20240110,094900,4465430,2075,2075,2075,2075,0
20240110,094800,4465430,2075,2075,2075,2075,0
20240110,094700,4465430,2075,2075,2075,2075,10
20240110,094600,4444680,2075,2075,2075,2075,0
20240110,094500,4444680,2075,2075,2075,2075,0
20240110,094400,4444680,2075,2075,2075,2075,0
20240110,094300,4444680,2075,2075,2075,2075,13
20240110,094200,4417705,2090,2090,2090,2090,0
20240110,094100,4417705,2090,2090,2090,2090,1
20240110,094000,4415615,2090,2075,2090,2075,15
20240110,093900,4384380,2075,2075,2075,2075,0
20240110,093800,4384380,2075,2075,2075,2075,0
20240110,093700,4384380,2075,2075,2075,2075,0
20240110,093600,4384380,2075,2075,2075,2075,13
20240110,093500,4357405,2080,2080,2080,2080,0
20240110,093400,4357405,2080,2080,2080,2080,1
20240110,093300,4355325,2075,2075,2075,2075,0
20240110,093200,4355325,2075,2075,2075,2075,7
20240110,093100,4340800,2075,2075,2075,2075,0
20240110,093000,4340800,2075,2075,2075,2075,0
20240110,092900,4340800,2075,2075,2075,2075,15
20240110,092800,4309675,2075,2075,2075,2075,0
20240110,092700,4309675,2075,2075,2075,2075,0
20240110,092600,4309675,2075,2075,2075,2075,0
20240110,092500,4309675,2075,2075,2075,2075,7
20240110,092400,4295150,2075,2075,2075,2075,0
20240110,092300,4295150,2075,2075,2075,2075,0
20240110,092200,4295150,2075,2075,2075,2075,0
20240110,092100,4295150,2075,2075,2075,2075,12
20240110,092000,4270250,2075,2075,2075,2075,0
20240110,091900,4270250,2075,2075,2075,2075,0
20240110,091800,4270250,2075,2075,2075,2075,8
20240110,091700,4253650,2070,2070,2070,2070,0
20240110,091600,4253650,2070,2070,2070,2070,0
20240110,091500,4253650,2070,2070,2070,2070,0
20240110,091400,4253650,2070,2070,2070,2070,11
20240110,091300,4230880,2075,2075,2075,2075,3
20240110,091200,4224655,2075,2075,2075,2075,1
20240110,091100,4222580,2070,2070,2070,2070,0
20240110,091000,4222580,2070,2075,2075,2070,28
20240110,090900,4164525,2075,2075,2075,2075,7
20240110,090800,4150000,2075,2075,2075,2075,0
20240110,090700,4150000,2075,2075,2075,2075,1983
20240110,090600,35275,2075,2075,2075,2075,0
20240110,090500,35275,2075,2075,2075,2075,0
20240110,090400,35275,2075,2075,2075,2075,0
20240110,090300,35275,2075,2075,2075,2075,7
20240110,090200,20750,2075,2075,2075,2075,0
20240110,090100,20750,2075,2075,2075,2075,0
20240110,090000,20750,2075,2075,2075,2075,10