stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,191800,161952440,12440,12440,12440,12440,1139
20240111,191700,161952440,12440,12440,12440,12440,0
20240111,191600,161952440,12440,12440,12440,12440,0
20240111,191500,161952440,12440,12440,12440,12440,0
20240111,191400,161952440,12440,12440,12440,12440,0
20240111,191300,161952440,12440,12440,12440,12440,0
20240111,191200,161952440,12440,12440,12440,12440,0
20240111,191100,161952440,12440,12440,12440,12440,0
20240111,191000,161952440,12440,12440,12440,12440,0
20240111,190900,161952440,12440,12440,12440,12440,0
20240111,190800,161952440,12440,12440,12440,12440,0
20240111,190700,161952440,12440,12440,12440,12440,0
20240111,190600,161952440,12440,12440,12440,12440,0
20240111,190500,161952440,12440,12440,12440,12440,0
20240111,190400,161952440,12440,12440,12440,12440,0
20240111,190300,161952440,12440,12440,12440,12440,0
20240111,190200,161952440,12440,12440,12440,12440,0
20240111,190100,161952440,12440,12440,12440,12440,0
20240111,190000,161952440,12440,12440,12440,12440,0
20240111,185900,161952440,12440,12440,12440,12440,0
20240111,185800,161952440,12440,12440,12440,12440,0
20240111,185700,161952440,12440,12440,12440,12440,0
20240111,185600,161952440,12440,12440,12440,12440,0
20240111,185500,161952440,12440,12440,12440,12440,0
20240111,185400,161952440,12440,12440,12440,12440,0
20240111,185300,161952440,12440,12440,12440,12440,0
20240111,185200,161952440,12440,12440,12440,12440,0
20240111,185100,161952440,12440,12440,12440,12440,0
20240111,185000,161952440,12440,12440,12440,12440,0
20240111,184900,161952440,12440,12440,12440,12440,0
20240111,184800,161952440,12440,12440,12440,12440,1139
20240111,184700,161952440,12440,12440,12440,12440,0
20240111,184600,161952440,12440,12440,12440,12440,0
20240111,184500,161952440,12440,12440,12440,12440,0
20240111,184400,161952440,12440,12440,12440,12440,0
20240111,184300,161952440,12440,12440,12440,12440,0
20240111,184200,161952440,12440,12440,12440,12440,0
20240111,184100,161952440,12440,12440,12440,12440,0
20240111,184000,161952440,12440,12440,12440,12440,0
20240111,183900,161952440,12440,12440,12440,12440,0
20240111,183800,161952440,12440,12440,12440,12440,0
20240111,183700,161952440,12440,12440,12440,12440,0
20240111,183600,161952440,12440,12440,12440,12440,0
20240111,183500,161952440,12440,12440,12440,12440,0
20240111,183400,161952440,12440,12440,12440,12440,0
20240111,183300,161952440,12440,12440,12440,12440,0
20240111,183200,161952440,12440,12440,12440,12440,0
20240111,183100,161952440,12440,12440,12440,12440,0
20240111,183000,161952440,12440,12440,12440,12440,0
20240111,182900,161952440,12440,12440,12440,12440,0
20240111,182800,161952440,12440,12440,12440,12440,0
20240111,182700,161952440,12440,12440,12440,12440,0
20240111,182600,161952440,12440,12440,12440,12440,0
20240111,182500,161952440,12440,12440,12440,12440,0
20240111,182400,161952440,12440,12440,12440,12440,0
20240111,182300,161952440,12440,12440,12440,12440,0
20240111,182200,161952440,12440,12440,12440,12440,0
20240111,182100,161952440,12440,12440,12440,12440,0
20240111,182000,161952440,12440,12440,12440,12440,0
20240111,181900,161952440,12440,12440,12440,12440,0
20240111,181800,161952440,12440,12440,12440,12440,1139
20240111,181700,161952440,12440,12440,12440,12440,0
20240111,181600,161952440,12440,12440,12440,12440,0
20240111,181500,161952440,12440,12440,12440,12440,0
20240111,181400,161952440,12440,12440,12440,12440,0
20240111,181300,161952440,12440,12440,12440,12440,0
20240111,181200,161952440,12440,12440,12440,12440,0
20240111,181100,161952440,12440,12440,12440,12440,0
20240111,181000,161952440,12440,12440,12440,12440,0
20240111,180900,161952440,12440,12440,12440,12440,0
20240111,180800,161952440,12440,12440,12440,12440,0
20240111,180700,161952440,12440,12440,12440,12440,0
20240111,180600,161952440,12440,12440,12440,12440,0
20240111,180500,161952440,12440,12440,12440,12440,0
20240111,180400,161952440,12440,12440,12440,12440,0
20240111,180300,161952440,12440,12440,12440,12440,0
20240111,180200,161952440,12440,12440,12440,12440,0
20240111,180100,161952440,12440,12440,12440,12440,0
20240111,180000,161952440,12440,12440,12440,12440,0
20240111,175900,161952440,12440,12440,12440,12440,0
20240111,175800,161952440,12440,12440,12440,12440,0
20240111,175700,161952440,12440,12440,12440,12440,0
20240111,175600,161952440,12440,12440,12440,12440,0
20240111,175500,161952440,12440,12440,12440,12440,0
20240111,175400,161952440,12440,12440,12440,12440,0
20240111,175300,161952440,12440,12440,12440,12440,0
20240111,175200,161952440,12440,12440,12440,12440,0
20240111,175100,161952440,12440,12440,12440,12440,0
20240111,175000,161952440,12440,12440,12440,12440,0
20240111,174900,161952440,12440,12440,12440,12440,0
20240111,174800,161952440,12440,12440,12440,12440,1139
20240111,174700,161952440,12440,12440,12440,12440,0
20240111,174600,161952440,12440,12440,12440,12440,0
20240111,174500,161952440,12440,12440,12440,12440,0
20240111,174400,161952440,12440,12440,12440,12440,0
20240111,174300,161952440,12440,12440,12440,12440,0
20240111,174200,161952440,12440,12440,12440,12440,0
20240111,174100,161952440,12440,12440,12440,12440,0
20240111,174000,161952440,12440,12440,12440,12440,0
20240111,173900,161952440,12440,12440,12440,12440,0
20240111,173800,161952440,12440,12440,12440,12440,0
20240111,173700,161952440,12440,12440,12440,12440,0
20240111,173600,161952440,12440,12440,12440,12440,0
20240111,173500,161952440,12440,12440,12440,12440,0
20240111,173400,161952440,12440,12440,12440,12440,0
20240111,173300,161952440,12440,12440,12440,12440,0
20240111,173200,161952440,12440,12440,12440,12440,0
20240111,173100,161952440,12440,12440,12440,12440,0
20240111,173000,161952440,12440,12440,12440,12440,0
20240111,172900,161952440,12440,12440,12440,12440,0
20240111,172800,161952440,12440,12440,12440,12440,0
20240111,172700,161952440,12440,12440,12440,12440,0
20240111,172600,161952440,12440,12440,12440,12440,0
20240111,172500,161952440,12440,12440,12440,12440,0
20240111,172400,161952440,12440,12440,12440,12440,0
20240111,172300,161952440,12440,12440,12440,12440,0
20240111,172200,161952440,12440,12440,12440,12440,0
20240111,172100,161952440,12440,12440,12440,12440,0
20240111,172000,161952440,12440,12440,12440,12440,0
20240111,171900,161952440,12440,12440,12440,12440,0
20240111,171800,161952440,12440,12440,12440,12440,1139
20240111,171700,161952440,12440,12440,12440,12440,0
20240111,171600,161952440,12440,12440,12440,12440,0
20240111,171500,161952440,12440,12440,12440,12440,0
20240111,171400,161952440,12440,12440,12440,12440,0
20240111,171300,161952440,12440,12440,12440,12440,0
20240111,171200,161952440,12440,12440,12440,12440,0
20240111,171100,161952440,12440,12440,12440,12440,0
20240111,171000,161952440,12440,12440,12440,12440,0
20240111,170900,161952440,12440,12440,12440,12440,0
20240111,170800,161952440,12440,12440,12440,12440,0
20240111,170700,161952440,12440,12440,12440,12440,0
20240111,170600,161952440,12440,12440,12440,12440,0
20240111,170500,161952440,12440,12440,12440,12440,0
20240111,170400,161952440,12440,12440,12440,12440,0
20240111,170300,161952440,12440,12440,12440,12440,0
20240111,170200,161952440,12440,12440,12440,12440,0
20240111,170100,161952440,12440,12440,12440,12440,0
20240111,170000,161952440,12440,12440,12440,12440,0
20240111,165900,161952440,12440,12440,12440,12440,0
20240111,165800,161952440,12440,12440,12440,12440,0
20240111,165700,161952440,12440,12440,12440,12440,0
20240111,165600,161952440,12440,12440,12440,12440,0
20240111,165500,161952440,12440,12440,12440,12440,0
20240111,165400,161952440,12440,12440,12440,12440,0
20240111,165300,161952440,12440,12440,12440,12440,0
20240111,165200,161952440,12440,12440,12440,12440,0
20240111,165100,161952440,12440,12440,12440,12440,0
20240111,165000,161952440,12440,12440,12440,12440,0
20240111,164900,161952440,12440,12440,12440,12440,0
20240111,164800,161952440,12440,12440,12440,12440,1139
20240111,164700,161952440,12440,12440,12440,12440,0
20240111,164600,161952440,12440,12440,12440,12440,0
20240111,164500,161952440,12440,12440,12440,12440,0
20240111,164400,161952440,12440,12440,12440,12440,0
20240111,164300,161952440,12440,12440,12440,12440,0
20240111,164200,161952440,12440,12440,12440,12440,0
20240111,164100,161952440,12440,12440,12440,12440,0
20240111,164000,161952440,12440,12440,12440,12440,0
20240111,163900,161952440,12440,12440,12440,12440,0
20240111,163800,161952440,12440,12440,12440,12440,0
20240111,163700,161952440,12440,12440,12440,12440,0
20240111,163600,161952440,12440,12440,12440,12440,0
20240111,163500,161952440,12440,12440,12440,12440,0
20240111,163400,161952440,12440,12440,12440,12440,0
20240111,163300,161952440,12440,12440,12440,12440,0
20240111,163200,161952440,12440,12440,12440,12440,0
20240111,163100,161952440,12440,12440,12440,12440,0
20240111,163000,161952440,12440,12440,12440,12440,0
20240111,162900,161952440,12440,12440,12440,12440,0
20240111,162800,161952440,12440,12440,12440,12440,0
20240111,162700,161952440,12440,12440,12440,12440,0
20240111,162600,161952440,12440,12440,12440,12440,0
20240111,162500,161952440,12440,12440,12440,12440,0
20240111,162400,161952440,12440,12440,12440,12440,0
20240111,162300,161952440,12440,12440,12440,12440,0
20240111,162200,161952440,12440,12440,12440,12440,0
20240111,162100,161952440,12440,12440,12440,12440,0
20240111,162000,161952440,12440,12440,12440,12440,0
20240111,161900,161952440,12440,12440,12440,12440,0
20240111,161800,161952440,12440,12440,12440,12440,1139
20240111,161700,161952440,12440,12440,12440,12440,0
20240111,161600,161952440,12440,12440,12440,12440,0
20240111,161500,161952440,12440,12440,12440,12440,0
20240111,161400,161952440,12440,12440,12440,12440,0
20240111,161300,161952440,12440,12440,12440,12440,0
20240111,161200,161952440,12440,12440,12440,12440,0
20240111,161100,161952440,12440,12440,12440,12440,0
20240111,161000,161952440,12440,12440,12440,12440,0
20240111,160900,161952440,12440,12440,12440,12440,0
20240111,160800,161952440,12440,12440,12440,12440,0
20240111,160700,161952440,12440,12440,12440,12440,0
20240111,160600,161952440,12440,12440,12440,12440,0
20240111,160500,161952440,12440,12440,12440,12440,0
20240111,160400,161952440,12440,12440,12440,12440,0
20240111,160300,161952440,12440,12440,12440,12440,0
20240111,160200,161952440,12440,12440,12440,12440,0
20240111,160100,161952440,12440,12440,12440,12440,0
20240111,160000,161952440,12440,12440,12440,12440,0
20240111,155900,161952440,12440,12440,12440,12440,0
20240111,155800,161952440,12440,12440,12440,12440,0
20240111,155700,161952440,12440,12440,12440,12440,0
20240111,155600,161952440,12440,12440,12440,12440,0
20240111,155500,161952440,12440,12440,12440,12440,0
20240111,155400,161952440,12440,12440,12440,12440,0
20240111,155300,161952440,12440,12440,12440,12440,0
20240111,155200,161952440,12440,12440,12440,12440,0
20240111,155100,161952440,12440,12440,12440,12440,0
20240111,155000,161952440,12440,12440,12440,12440,0
20240111,154900,161952440,12440,12440,12440,12440,0
20240111,154800,161952440,12440,12440,12440,12440,1139
20240111,154700,161952440,12440,12440,12440,12440,0
20240111,154600,161952440,12440,12440,12440,12440,0
20240111,154500,161952440,12440,12440,12440,12440,0
20240111,154400,161952440,12440,12440,12440,12440,0
20240111,154300,161952440,12440,12440,12440,12440,0
20240111,154200,161952440,12440,12440,12440,12440,0
20240111,154100,161952440,12440,12440,12440,12440,0
20240111,154000,161952440,12440,12440,12440,12440,0
20240111,153900,161952440,12440,12440,12440,12440,0
20240111,153800,161952440,12440,12440,12440,12440,0
20240111,153700,161952440,12440,12440,12440,12440,0
20240111,153600,161952440,12440,12440,12440,12440,0
20240111,153500,161952440,12440,12440,12440,12440,0
20240111,153400,161952440,12440,12440,12440,12440,0
20240111,153300,161952440,12440,12440,12440,12440,0
20240111,153200,161952440,12440,12440,12440,12440,0
20240111,153100,161952440,12440,12440,12440,12440,0
20240111,153000,161952440,12440,12440,12440,12440,1139
20240111,152900,147783280,12440,12440,12440,12440,0
20240111,152800,147783280,12440,12440,12440,12440,0
20240111,152700,147783280,12440,12440,12440,12440,0
20240111,152600,147783280,12440,12440,12440,12440,0
20240111,152500,147783280,12440,12440,12440,12440,0
20240111,152400,147783280,12440,12440,12440,12440,0
20240111,152300,147783280,12440,12440,12440,12440,0
20240111,152200,147783280,12440,12440,12440,12440,0
20240111,152100,147783280,12440,12440,12440,12440,0
20240111,152000,147783280,12440,12440,12440,12440,0
20240111,151900,147783280,12440,12440,12440,12440,0
20240111,151800,147783280,12440,12440,12440,12440,0
20240111,151700,147783280,12440,12440,12440,12440,0
20240111,151600,147783280,12440,12440,12440,12440,6
20240111,151500,147708640,12440,12440,12440,12440,0
20240111,151400,147708640,12440,12440,12440,12440,1
20240111,151300,147696200,12420,12440,12440,12420,890
20240111,151200,136638860,12450,12450,12450,12450,106
20240111,151100,135319160,12460,12460,12460,12460,10
20240111,151000,135194560,12450,12450,12450,12450,0
20240111,150900,135194560,12450,12450,12450,12450,0
20240111,150800,135194560,12450,12450,12450,12450,0
20240111,150700,135194560,12450,12450,12450,12450,0
20240111,150600,135194560,12450,12450,12450,12450,0
20240111,150500,135194560,12450,12450,12450,12450,0
20240111,150400,135194560,12450,12450,12450,12450,0
20240111,150300,135194560,12450,12450,12450,12450,0
20240111,150200,135194560,12450,12450,12450,12450,4
20240111,150100,135144760,12460,12460,12460,12460,645
20240111,150000,127108060,12460,12460,12460,12460,0
20240111,145900,127108060,12460,12460,12460,12460,0
20240111,145800,127108060,12460,12460,12460,12460,0
20240111,145700,127108060,12460,12460,12460,12460,0
20240111,145600,127108060,12460,12460,12460,12460,40
20240111,145500,126609660,12460,12460,12460,12460,0
20240111,145400,126609660,12460,12460,12460,12460,10
20240111,145300,126485060,12460,12460,12460,12460,0
20240111,145200,126485060,12460,12460,12460,12460,0
20240111,145100,126485060,12460,12460,12460,12460,0
20240111,145000,126485060,12460,12460,12460,12460,0
20240111,144900,126485060,12460,12460,12460,12460,0
20240111,144800,126485060,12460,12460,12460,12460,1
20240111,144700,126472600,12440,12440,12440,12440,161
20240111,144600,124469760,12460,12470,12470,12460,347
20240111,144500,120145150,12500,12500,12500,12500,0
20240111,144400,120145150,12500,12500,12500,12500,56
20240111,144300,119445150,12470,12470,12470,12470,0
20240111,144200,119445150,12470,12470,12470,12470,0
20240111,144100,119445150,12470,12470,12470,12470,0
20240111,144000,119445150,12470,12470,12470,12470,0
20240111,143900,119445150,12470,12470,12470,12470,1
20240111,143800,119432680,12460,12460,12460,12460,0
20240111,143700,119432680,12460,12460,12460,12460,0
20240111,143600,119432680,12460,12460,12460,12460,0
20240111,143500,119432680,12460,12460,12460,12460,4
20240111,143400,119382840,12460,12460,12460,12460,0
20240111,143300,119382840,12460,12460,12460,12460,1
20240111,143200,119370380,12500,12500,12500,12500,1
20240111,143100,119357880,12470,12480,12480,12470,20
20240111,143000,119108380,12490,12490,12490,12490,10
20240111,142900,118983480,12460,12460,12460,12460,0
20240111,142800,118983480,12460,12460,12460,12460,65
20240111,142700,118173580,12500,12500,12500,12500,0
20240111,142600,118173580,12500,12500,12500,12500,0
20240111,142500,118173580,12500,12500,12500,12500,4
20240111,142400,118123580,12470,12470,12470,12470,41
20240111,142300,117612310,12460,12460,12460,12460,0
20240111,142200,117612310,12460,12460,12460,12460,0
20240111,142100,117612310,12460,12460,12460,12460,0
20240111,142000,117612310,12460,12460,12460,12460,0
20240111,141900,117612310,12460,12470,12470,12460,17
20240111,141800,117400420,12480,12450,12480,12450,15
20240111,141700,117213370,12440,12440,12440,12440,0
20240111,141600,117213370,12440,12440,12440,12440,3
20240111,141500,117176050,12420,12420,12420,12420,0
20240111,141400,117176050,12420,12420,12420,12420,0
20240111,141300,117176050,12420,12420,12420,12420,0
20240111,141200,117176050,12420,12420,12420,12420,0
20240111,141100,117176050,12420,12420,12420,12420,0
20240111,141000,117176050,12420,12420,12420,12420,0
20240111,140900,117176050,12420,12420,12420,12420,0
20240111,140800,117176050,12420,12420,12420,12420,0
20240111,140700,117176050,12420,12420,12420,12420,0
20240111,140600,117176050,12420,12420,12420,12420,0
20240111,140500,117176050,12420,12420,12420,12420,0
20240111,140400,117176050,12420,12420,12420,12420,0
20240111,140300,117176050,12420,12420,12420,12420,0
20240111,140200,117176050,12420,12420,12420,12420,0
20240111,140100,117176050,12420,12420,12420,12420,0
20240111,140000,117176050,12420,12420,12420,12420,0
20240111,135900,117176050,12420,12420,12420,12420,0
20240111,135800,117176050,12420,12420,12420,12420,0
20240111,135700,117176050,12420,12420,12420,12420,0
20240111,135600,117176050,12420,12420,12420,12420,0
20240111,135500,117176050,12420,12420,12420,12420,347
20240111,135400,112866310,12420,12420,12420,12420,6
20240111,135300,112791790,12410,12410,12410,12410,0
20240111,135200,112791790,12410,12410,12410,12410,0
20240111,135100,112791790,12410,12410,12410,12410,0
20240111,135000,112791790,12410,12410,12410,12410,0
20240111,134900,112791790,12410,12410,12410,12410,0
20240111,134800,112791790,12410,12410,12410,12410,0
20240111,134700,112791790,12410,12410,12410,12410,0
20240111,134600,112791790,12410,12410,12410,12410,0
20240111,134500,112791790,12410,12410,12410,12410,0
20240111,134400,112791790,12410,12410,12410,12410,0
20240111,134300,112791790,12410,12410,12410,12410,0
20240111,134200,112791790,12410,12410,12410,12410,0
20240111,134100,112791790,12410,12410,12410,12410,0
20240111,134000,112791790,12410,12410,12410,12410,0
20240111,133900,112791790,12410,12410,12410,12410,0
20240111,133800,112791790,12410,12410,12410,12410,0
20240111,133700,112791790,12410,12410,12410,12410,100
20240111,133600,111550790,12420,12420,12420,12420,0
20240111,133500,111550790,12420,12420,12420,12420,0
20240111,133400,111550790,12420,12420,12420,12420,0
20240111,133300,111550790,12420,12420,12420,12420,0
20240111,133200,111550790,12420,12420,12420,12420,0
20240111,133100,111550790,12420,12420,12420,12420,0
20240111,133000,111550790,12420,12420,12420,12420,1
20240111,132900,111538370,12420,12420,12420,12420,0
20240111,132800,111538370,12420,12420,12420,12420,0
20240111,132700,111538370,12420,12420,12420,12420,0
20240111,132600,111538370,12420,12420,12420,12420,0
20240111,132500,111538370,12420,12420,12420,12420,0
20240111,132400,111538370,12420,12420,12420,12420,0
20240111,132300,111538370,12420,12420,12420,12420,0
20240111,132200,111538370,12420,12420,12420,12420,0
20240111,132100,111538370,12420,12420,12420,12420,0
20240111,132000,111538370,12420,12420,12420,12420,0
20240111,131900,111538370,12420,12420,12420,12420,0
20240111,131800,111538370,12420,12420,12420,12420,0
20240111,131700,111538370,12420,12420,12420,12420,0
20240111,131600,111538370,12420,12420,12420,12420,0
20240111,131500,111538370,12420,12420,12420,12420,0
20240111,131400,111538370,12420,12420,12420,12420,31
20240111,131300,111153350,12420,12420,12420,12420,0
20240111,131200,111153350,12420,12420,12420,12420,18
20240111,131100,110929790,12420,12420,12420,12420,241
20240111,131000,107936570,12420,12420,12420,12420,1
20240111,130900,107924150,12410,12410,12410,12410,0
20240111,130800,107924150,12410,12410,12410,12410,0
20240111,130700,107924150,12410,12410,12410,12410,0
20240111,130600,107924150,12410,12410,12410,12410,0
20240111,130500,107924150,12410,12410,12410,12410,0
20240111,130400,107924150,12410,12410,12410,12410,0
20240111,130300,107924150,12410,12410,12410,12410,0
20240111,130200,107924150,12410,12410,12410,12410,0
20240111,130100,107924150,12410,12410,12410,12410,0
20240111,130000,107924150,12410,12410,12410,12410,0
20240111,125900,107924150,12410,12420,12420,12410,570
20240111,125800,100848810,12420,12420,12420,12420,0
20240111,125700,100848810,12420,12420,12420,12420,0
20240111,125600,100848810,12420,12420,12420,12420,0
20240111,125500,100848810,12420,12420,12420,12420,0
20240111,125400,100848810,12420,12420,12420,12420,0
20240111,125300,100848810,12420,12420,12420,12420,0
20240111,125200,100848810,12420,12420,12420,12420,0
20240111,125100,100848810,12420,12420,12420,12420,0
20240111,125000,100848810,12420,12420,12420,12420,0
20240111,124900,100848810,12420,12420,12420,12420,67
20240111,124800,100016670,12430,12450,12450,12430,758
20240111,124700,90581870,12430,12430,12430,12430,0
20240111,124600,90581870,12430,12430,12430,12430,525
20240111,124500,84056120,12430,12430,12430,12430,0
20240111,124400,84056120,12430,12430,12430,12430,0
20240111,124300,84056120,12430,12430,12430,12430,0
20240111,124200,84056120,12430,12430,12430,12430,0
20240111,124100,84056120,12430,12430,12430,12430,85
20240111,124000,82999570,12430,12430,12430,12430,0
20240111,123900,82999570,12430,12430,12430,12430,0
20240111,123800,82999570,12430,12430,12430,12430,0
20240111,123700,82999570,12430,12430,12430,12430,10
20240111,123600,82875270,12430,12430,12430,12430,0
20240111,123500,82875270,12430,12440,12440,12430,234
20240111,123400,79965440,12450,12450,12450,12450,0
20240111,123300,79965440,12450,12450,12450,12450,0
20240111,123200,79965440,12450,12450,12450,12450,0
20240111,123100,79965440,12450,12450,12450,12450,0
20240111,123000,79965440,12450,12450,12450,12450,0
20240111,122900,79965440,12450,12450,12450,12450,0
20240111,122800,79965440,12450,12450,12450,12450,0
20240111,122700,79965440,12450,12450,12450,12450,0
20240111,122600,79965440,12450,12450,12450,12450,0
20240111,122500,79965440,12450,12450,12450,12450,0
20240111,122400,79965440,12450,12450,12450,12450,0
20240111,122300,79965440,12450,12450,12450,12450,0
20240111,122200,79965440,12450,12450,12450,12450,0
20240111,122100,79965440,12450,12450,12450,12450,0
20240111,122000,79965440,12450,12450,12450,12450,0
20240111,121900,79965440,12450,12450,12450,12450,0
20240111,121800,79965440,12450,12450,12450,12450,1
20240111,121700,79952990,12450,12450,12450,12450,2
20240111,121600,79928090,12450,12450,12450,12450,1
20240111,121500,79915640,12450,12450,12450,12450,1
20240111,121400,79903190,12450,12450,12450,12450,0
20240111,121300,79903190,12450,12450,12450,12450,0
20240111,121200,79903190,12450,12450,12450,12450,0
20240111,121100,79903190,12450,12450,12450,12450,0
20240111,121000,79903190,12450,12450,12450,12450,0
20240111,120900,79903190,12450,12450,12450,12450,0
20240111,120800,79903190,12450,12450,12450,12450,0
20240111,120700,79903190,12450,12450,12450,12450,8
20240111,120600,79803590,12450,12450,12450,12450,1
20240111,120500,79791140,12450,12450,12450,12450,0
20240111,120400,79791140,12450,12450,12450,12450,0
20240111,120300,79791140,12450,12450,12450,12450,0
20240111,120200,79791140,12450,12450,12450,12450,0
20240111,120100,79791140,12450,12450,12450,12450,0
20240111,120000,79791140,12450,12450,12450,12450,1
20240111,115900,79778690,12450,12450,12450,12450,0
20240111,115800,79778690,12450,12450,12450,12450,0
20240111,115700,79778690,12450,12450,12450,12450,11
20240111,115600,79641740,12450,12450,12450,12450,0
20240111,115500,79641740,12450,12450,12450,12450,0
20240111,115400,79641740,12450,12450,12450,12450,1
20240111,115300,79629290,12450,12450,12450,12450,0
20240111,115200,79629290,12450,12450,12450,12450,3
20240111,115100,79591940,12460,12460,12460,12460,1
20240111,115000,79579480,12460,12460,12460,12460,0
20240111,114900,79579480,12460,12460,12460,12460,0
20240111,114800,79579480,12460,12460,12460,12460,1
20240111,114700,79567020,12460,12460,12460,12460,0
20240111,114600,79567020,12460,12460,12460,12460,0
20240111,114500,79567020,12460,12460,12460,12460,1
20240111,114400,79554560,12450,12450,12450,12450,0
20240111,114300,79554560,12450,12460,12460,12450,9
20240111,114200,79442500,12470,12470,12470,12470,1
20240111,114100,79430030,12470,12470,12470,12470,0
20240111,114000,79430030,12470,12470,12470,12470,0
20240111,113900,79430030,12470,12470,12470,12470,1
20240111,113800,79417560,12460,12460,12460,12460,0
20240111,113700,79417560,12460,12460,12460,12460,17
20240111,113600,79205740,12470,12470,12470,12470,1
20240111,113500,79193270,12470,12470,12470,12470,0
20240111,113400,79193270,12470,12470,12470,12470,0
20240111,113300,79193270,12470,12470,12470,12470,1
20240111,113200,79180800,12470,12470,12470,12470,0
20240111,113100,79180800,12470,12470,12470,12470,0
20240111,113000,79180800,12470,12470,12470,12470,1
20240111,112900,79168330,12470,12470,12470,12470,0
20240111,112800,79168330,12470,12470,12470,12470,0
20240111,112700,79168330,12470,12470,12470,12470,1
20240111,112600,79155860,12470,12470,12470,12470,0
20240111,112500,79155860,12470,12470,12470,12470,0
20240111,112400,79155860,12470,12470,12470,12470,1
20240111,112300,79143390,12470,12470,12470,12470,0
20240111,112200,79143390,12470,12470,12470,12470,0
20240111,112100,79143390,12470,12470,12470,12470,1
20240111,112000,79130920,12470,12470,12470,12470,0
20240111,111900,79130920,12470,12470,12470,12470,0
20240111,111800,79130920,12470,12470,12470,12470,1
20240111,111700,79118450,12470,12470,12470,12470,0
20240111,111600,79118450,12470,12470,12470,12470,0
20240111,111500,79118450,12470,12470,12470,12470,1
20240111,111400,79105980,12470,12470,12470,12470,0
20240111,111300,79105980,12470,12470,12470,12470,0
20240111,111200,79105980,12470,12470,12470,12470,1
20240111,111100,79093510,12460,12460,12460,12460,3
20240111,111000,79056130,12470,12490,12490,12470,47
20240111,110900,78469610,12500,12500,12500,12500,1
20240111,110800,78457110,12500,12500,12500,12500,0
20240111,110700,78457110,12500,12500,12500,12500,0
20240111,110600,78457110,12500,12500,12500,12500,1
20240111,110500,78444610,12500,12500,12500,12500,0
20240111,110400,78444610,12500,12500,12500,12500,0
20240111,110300,78444610,12500,12500,12500,12500,1
20240111,110200,78432110,12500,12500,12500,12500,0
20240111,110100,78432110,12500,12500,12500,12500,0
20240111,110000,78432110,12500,12500,12500,12500,1
20240111,105900,78419610,12500,12500,12500,12500,0
20240111,105800,78419610,12500,12500,12500,12500,0
20240111,105700,78419610,12500,12500,12500,12500,1
20240111,105600,78407110,12500,12500,12500,12500,1
20240111,105500,78394610,12500,12500,12500,12500,0
20240111,105400,78394610,12500,12500,12500,12500,1
20240111,105300,78382110,12500,12500,12500,12500,0
20240111,105200,78382110,12500,12500,12500,12500,0
20240111,105100,78382110,12500,12500,12500,12500,1
20240111,105000,78369610,12500,12500,12500,12500,0
20240111,104900,78369610,12500,12500,12500,12500,1
20240111,104800,78357110,12500,12500,12500,12500,91
20240111,104700,77219610,12500,12500,12500,12500,0
20240111,104600,77219610,12500,12500,12500,12500,6
20240111,104500,77144610,12500,12500,12500,12500,1
20240111,104400,77132110,12500,12500,12500,12500,0
20240111,104300,77132110,12500,12500,12500,12500,0
20240111,104200,77132110,12500,12500,12500,12500,13
20240111,104100,76969610,12500,12500,12500,12500,0
20240111,104000,76969610,12500,12500,12500,12500,3
20240111,103900,76932110,12500,12500,12500,12500,1
20240111,103800,76919610,12490,12490,12490,12490,0
20240111,103700,76919610,12490,12490,12490,12490,0
20240111,103600,76919610,12490,12490,12490,12490,1
20240111,103500,76907120,12490,12490,12490,12490,0
20240111,103400,76907120,12490,12490,12490,12490,0
20240111,103300,76907120,12490,12490,12490,12490,1
20240111,103200,76894630,12500,12500,12500,12500,0
20240111,103100,76894630,12500,12500,12500,12500,0
20240111,103000,76894630,12500,12490,12500,12490,2
20240111,102900,76869640,12490,12490,12490,12490,0
20240111,102800,76869640,12490,12490,12490,12490,652
20240111,102700,68726160,12500,12490,12500,12490,10
20240111,102600,68601250,12490,12490,12490,12490,0
20240111,102500,68601250,12490,12490,12490,12490,0
20240111,102400,68601250,12490,12490,12490,12490,1
20240111,102300,68588760,12490,12450,12490,12450,608
20240111,102200,61018930,12460,12460,12460,12460,0
20240111,102100,61018930,12460,12450,12460,12450,21
20240111,102000,60757470,12450,12450,12450,12450,0
20240111,101900,60757470,12450,12450,12450,12450,0
20240111,101800,60757470,12450,12450,12450,12450,51
20240111,101700,60122520,12450,12450,12450,12450,0
20240111,101600,60122520,12450,12450,12450,12450,0
20240111,101500,60122520,12450,12450,12450,12450,1
20240111,101400,60110070,12450,12450,12450,12450,0
20240111,101300,60110070,12450,12450,12450,12450,0
20240111,101200,60110070,12450,12450,12450,12450,4
20240111,101100,60060270,12450,12450,12450,12450,0
20240111,101000,60060270,12450,12450,12450,12450,0
20240111,100900,60060270,12450,12450,12450,12450,1
20240111,100800,60047820,12450,12450,12450,12450,0
20240111,100700,60047820,12450,12450,12450,12450,10
20240111,100600,59923320,12450,12450,12450,12450,1
20240111,100500,59910870,12450,12450,12450,12450,0
20240111,100400,59910870,12450,12450,12450,12450,0
20240111,100300,59910870,12450,12450,12450,12450,1
20240111,100200,59898420,12450,12450,12450,12450,0
20240111,100100,59898420,12450,12450,12450,12450,0
20240111,100000,59898420,12450,12450,12450,12450,1
20240111,095900,59885970,12450,12450,12450,12450,3
20240111,095800,59848620,12450,12450,12450,12450,0
20240111,095700,59848620,12450,12440,12450,12440,4
20240111,095600,59798830,12440,12440,12440,12440,0
20240111,095500,59798830,12440,12440,12440,12440,51
20240111,095400,59164390,12440,12490,12530,12440,357
20240111,095300,54707170,12440,12440,12440,12440,296
20240111,095200,51024930,12490,12490,12490,12490,342
20240111,095100,46753350,12490,12440,12490,12440,110
20240111,095000,45379500,12440,12440,12440,12440,0
20240111,094900,45379500,12440,12440,12440,12440,0
20240111,094800,45379500,12440,12440,12440,12440,1
20240111,094700,45367060,12440,12440,12440,12440,0
20240111,094600,45367060,12440,12440,12440,12440,0
20240111,094500,45367060,12440,12440,12440,12440,1
20240111,094400,45354620,12440,12440,12440,12440,0
20240111,094300,45354620,12440,12440,12440,12440,0
20240111,094200,45354620,12440,12440,12440,12440,1
20240111,094100,45342180,12440,12440,12440,12440,0
20240111,094000,45342180,12440,12440,12440,12440,0
20240111,093900,45342180,12440,12440,12440,12440,3
20240111,093800,45304860,12440,12440,12440,12440,1
20240111,093700,45292420,12440,12440,12440,12440,0
20240111,093600,45292420,12440,12440,12440,12440,2
20240111,093500,45267540,12440,12440,12440,12440,0
20240111,093400,45267540,12440,12440,12440,12440,0
20240111,093300,45267540,12440,12440,12440,12440,1
20240111,093200,45255100,12450,12450,12450,12450,0
20240111,093100,45255100,12450,12460,12460,12450,3
20240111,093000,45217740,12460,12450,12460,12450,10
20240111,092900,45093150,12420,12420,12420,12420,0
20240111,092800,45093150,12420,12420,12420,12420,0
20240111,092700,45093150,12420,12420,12420,12420,1
20240111,092600,45080730,12420,12420,12420,12420,0
20240111,092500,45080730,12420,12420,12420,12420,4
20240111,092400,45031050,12420,12440,12470,12420,4
20240111,092300,44981300,12410,12410,12410,12410,0
20240111,092200,44981300,12410,12460,12460,12400,966
20240111,092100,32961380,12510,12430,12510,12410,86
20240111,092000,31893360,12450,12470,12480,12430,716
20240111,091900,22978760,12470,12470,12470,12470,20
20240111,091800,22729360,12480,12470,12480,12470,363
20240111,091700,18199610,12480,12490,12490,12480,34
20240111,091600,17775260,12520,12540,12540,12500,711
20240111,091500,8878070,12540,12540,12580,12540,391
20240111,091400,3974890,12520,12540,12540,12520,12
20240111,091300,3824490,12580,12580,12580,12580,0
20240111,091200,3824490,12580,12580,12580,12580,1
20240111,091100,3811910,12470,12470,12470,12470,0
20240111,091000,3811910,12470,12550,12550,12470,100
20240111,090900,2560520,12580,12580,12580,12580,1
20240111,090800,2547940,12590,12590,12590,12590,0
20240111,090700,2547940,12590,12590,12590,12590,0
20240111,090600,2547940,12590,12590,12590,12590,1
20240111,090500,2535350,12590,12590,12590,12590,0
20240111,090400,2535350,12590,12590,12590,12590,2
20240111,090300,2510170,12590,12590,12590,12590,1
20240111,090200,2497580,12550,12550,12550,12550,48
20240111,090100,1895180,12560,12560,12560,12560,0
20240111,090000,1895180,12560,12550,12600,12550,151