stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183300,1608462290,3520,3520,3520,3520,10673
20240102,183200,1608462290,3520,3520,3520,3520,0
20240102,183100,1608462290,3520,3520,3520,3520,0
20240102,183000,1608462290,3520,3520,3520,3520,0
20240102,182900,1608462290,3520,3520,3520,3520,0
20240102,182800,1608462290,3520,3520,3520,3520,0
20240102,182700,1608462290,3520,3520,3520,3520,0
20240102,182600,1608462290,3520,3520,3520,3520,0
20240102,182500,1608462290,3520,3520,3520,3520,0
20240102,182400,1608462290,3520,3520,3520,3520,0
20240102,182300,1608462290,3520,3520,3520,3520,0
20240102,182200,1608462290,3520,3520,3520,3520,0
20240102,182100,1608462290,3520,3520,3520,3520,0
20240102,182000,1608462290,3520,3520,3520,3520,0
20240102,181900,1608462290,3520,3520,3520,3520,0
20240102,181800,1608462290,3520,3520,3520,3520,0
20240102,181700,1608462290,3520,3520,3520,3520,0
20240102,181600,1608462290,3520,3520,3520,3520,0
20240102,181500,1608462290,3520,3520,3520,3520,0
20240102,181400,1608462290,3520,3520,3520,3520,0
20240102,181300,1608462290,3520,3520,3520,3520,0
20240102,181200,1608462290,3520,3520,3520,3520,0
20240102,181100,1608462290,3520,3520,3520,3520,0
20240102,181000,1608462290,3520,3520,3520,3520,0
20240102,180900,1608462290,3520,3520,3520,3520,0
20240102,180800,1608462290,3520,3520,3520,3520,0
20240102,180700,1608462290,3520,3520,3520,3520,0
20240102,180600,1608462290,3520,3520,3520,3520,0
20240102,180500,1608462290,3520,3520,3520,3520,0
20240102,180400,1608462290,3520,3520,3520,3520,0
20240102,180300,1608462290,3520,3520,3520,3520,10673
20240102,180200,1608462290,3520,3520,3520,3520,0
20240102,180100,1608462290,3520,3520,3520,3520,0
20240102,180000,1608462290,3520,3520,3520,3520,0
20240102,175900,1608462290,3520,3520,3520,3520,0
20240102,175800,1608462290,3520,3520,3520,3520,0
20240102,175700,1608462290,3520,3520,3520,3520,0
20240102,175600,1608462290,3520,3520,3520,3520,0
20240102,175500,1608462290,3520,3520,3520,3520,0
20240102,175400,1608462290,3520,3520,3520,3520,0
20240102,175300,1608462290,3520,3520,3520,3520,0
20240102,175200,1608462290,3520,3520,3520,3520,0
20240102,175100,1608462290,3520,3520,3520,3520,0
20240102,175000,1608462290,3520,3520,3520,3520,0
20240102,174900,1608462290,3520,3520,3520,3520,0
20240102,174800,1608462290,3520,3520,3520,3520,0
20240102,174700,1608462290,3520,3520,3520,3520,0
20240102,174600,1608462290,3520,3520,3520,3520,0
20240102,174500,1608462290,3520,3520,3520,3520,0
20240102,174400,1608462290,3520,3520,3520,3520,0
20240102,174300,1608462290,3520,3520,3520,3520,0
20240102,174200,1608462290,3520,3520,3520,3520,0
20240102,174100,1608462290,3520,3520,3520,3520,0
20240102,174000,1608462290,3520,3520,3520,3520,0
20240102,173900,1608462290,3520,3520,3520,3520,0
20240102,173800,1608462290,3520,3520,3520,3520,0
20240102,173700,1608462290,3520,3520,3520,3520,0
20240102,173600,1608462290,3520,3520,3520,3520,0
20240102,173500,1608462290,3520,3520,3520,3520,0
20240102,173400,1608462290,3520,3520,3520,3520,0
20240102,173300,1608462290,3520,3520,3520,3520,10673
20240102,173200,1608462290,3520,3520,3520,3520,0
20240102,173100,1608462290,3520,3520,3520,3520,0
20240102,173000,1608462290,3520,3520,3520,3520,0
20240102,172900,1608462290,3520,3520,3520,3520,0
20240102,172800,1608462290,3520,3520,3520,3520,0
20240102,172700,1608462290,3520,3520,3520,3520,0
20240102,172600,1608462290,3520,3520,3520,3520,0
20240102,172500,1608462290,3520,3520,3520,3520,0
20240102,172400,1608462290,3520,3520,3520,3520,0
20240102,172300,1608462290,3520,3520,3520,3520,0
20240102,172200,1608462290,3520,3520,3520,3520,0
20240102,172100,1608462290,3520,3520,3520,3520,0
20240102,172000,1608462290,3520,3520,3520,3520,0
20240102,171900,1608462290,3520,3520,3520,3520,0
20240102,171800,1608462290,3520,3520,3520,3520,0
20240102,171700,1608462290,3520,3520,3520,3520,0
20240102,171600,1608462290,3520,3520,3520,3520,0
20240102,171500,1608462290,3520,3520,3520,3520,0
20240102,171400,1608462290,3520,3520,3520,3520,0
20240102,171300,1608462290,3520,3520,3520,3520,0
20240102,171200,1608462290,3520,3520,3520,3520,0
20240102,171100,1608462290,3520,3520,3520,3520,0
20240102,171000,1608462290,3520,3520,3520,3520,0
20240102,170900,1608462290,3520,3520,3520,3520,0
20240102,170800,1608462290,3520,3520,3520,3520,0
20240102,170700,1608462290,3520,3520,3520,3520,0
20240102,170600,1608462290,3520,3520,3520,3520,0
20240102,170500,1608462290,3520,3520,3520,3520,0
20240102,170400,1608462290,3520,3520,3520,3520,0
20240102,170300,1608462290,3520,3520,3520,3520,10673
20240102,170200,1608462290,3520,3520,3520,3520,0
20240102,170100,1608462290,3520,3520,3520,3520,0
20240102,170000,1608462290,3520,3520,3520,3520,0
20240102,165900,1608462290,3520,3520,3520,3520,0
20240102,165800,1608462290,3520,3520,3520,3520,0
20240102,165700,1608462290,3520,3520,3520,3520,0
20240102,165600,1608462290,3520,3520,3520,3520,0
20240102,165500,1608462290,3520,3520,3520,3520,0
20240102,165400,1608462290,3520,3520,3520,3520,0
20240102,165300,1608462290,3520,3520,3520,3520,0
20240102,165200,1608462290,3520,3520,3520,3520,0
20240102,165100,1608462290,3520,3520,3520,3520,0
20240102,165000,1608462290,3520,3520,3520,3520,0
20240102,164900,1608462290,3520,3520,3520,3520,0
20240102,164800,1608462290,3520,3520,3520,3520,0
20240102,164700,1608462290,3520,3520,3520,3520,0
20240102,164600,1608462290,3520,3520,3520,3520,0
20240102,164500,1608462290,3520,3520,3520,3520,0
20240102,164400,1608462290,3520,3520,3520,3520,0
20240102,164300,1608462290,3520,3520,3520,3520,0
20240102,164200,1608462290,3520,3520,3520,3520,0
20240102,164100,1608462290,3520,3520,3520,3520,0
20240102,164000,1608462290,3520,3520,3520,3520,0
20240102,163900,1608462290,3520,3520,3520,3520,0
20240102,163800,1608462290,3520,3520,3520,3520,0
20240102,163700,1608462290,3520,3520,3520,3520,0
20240102,163600,1608462290,3520,3520,3520,3520,0
20240102,163500,1608462290,3520,3520,3520,3520,0
20240102,163400,1608462290,3520,3520,3520,3520,0
20240102,163300,1608462290,3520,3520,3520,3520,10673
20240102,163200,1608462290,3520,3520,3520,3520,0
20240102,163100,1608462290,3520,3520,3520,3520,0
20240102,163000,1608462290,3520,3520,3520,3520,0
20240102,162900,1608462290,3520,3520,3520,3520,0
20240102,162800,1608462290,3520,3520,3520,3520,0
20240102,162700,1608462290,3520,3520,3520,3520,0
20240102,162600,1608462290,3520,3520,3520,3520,0
20240102,162500,1608462290,3520,3520,3520,3520,0
20240102,162400,1608462290,3520,3520,3520,3520,0
20240102,162300,1608462290,3520,3520,3520,3520,0
20240102,162200,1608462290,3520,3520,3520,3520,0
20240102,162100,1608462290,3520,3520,3520,3520,0
20240102,162000,1608462290,3520,3520,3520,3520,0
20240102,161900,1608462290,3520,3520,3520,3520,0
20240102,161800,1608462290,3520,3520,3520,3520,0
20240102,161700,1608462290,3520,3520,3520,3520,0
20240102,161600,1608462290,3520,3520,3520,3520,0
20240102,161500,1608462290,3520,3520,3520,3520,0
20240102,161400,1608462290,3520,3520,3520,3520,0
20240102,161300,1608462290,3520,3520,3520,3520,0
20240102,161200,1608462290,3520,3520,3520,3520,0
20240102,161100,1608462290,3520,3520,3520,3520,0
20240102,161000,1608462290,3520,3520,3520,3520,0
20240102,160900,1608462290,3520,3520,3520,3520,0
20240102,160800,1608462290,3520,3520,3520,3520,0
20240102,160700,1608462290,3520,3520,3520,3520,0
20240102,160600,1608462290,3520,3520,3520,3520,0
20240102,160500,1608462290,3520,3520,3520,3520,0
20240102,160400,1608462290,3520,3520,3520,3520,0
20240102,160300,1608462290,3520,3520,3520,3520,10673
20240102,160200,1608462290,3520,3520,3520,3520,0
20240102,160100,1608462290,3520,3520,3520,3520,0
20240102,160000,1608462290,3520,3520,3520,3520,0
20240102,155900,1608462290,3520,3520,3520,3520,0
20240102,155800,1608462290,3520,3520,3520,3520,0
20240102,155700,1608462290,3520,3520,3520,3520,0
20240102,155600,1608462290,3520,3520,3520,3520,0
20240102,155500,1608462290,3520,3520,3520,3520,0
20240102,155400,1608462290,3520,3520,3520,3520,0
20240102,155300,1608462290,3520,3520,3520,3520,0
20240102,155200,1608462290,3520,3520,3520,3520,0
20240102,155100,1608462290,3520,3520,3520,3520,0
20240102,155000,1608462290,3520,3520,3520,3520,0
20240102,154900,1608462290,3520,3520,3520,3520,0
20240102,154800,1608462290,3520,3520,3520,3520,0
20240102,154700,1608462290,3520,3520,3520,3520,0
20240102,154600,1608462290,3520,3520,3520,3520,0
20240102,154500,1608462290,3520,3520,3520,3520,0
20240102,154400,1608462290,3520,3520,3520,3520,0
20240102,154300,1608462290,3520,3520,3520,3520,0
20240102,154200,1608462290,3520,3520,3520,3520,0
20240102,154100,1608462290,3520,3520,3520,3520,0
20240102,154000,1608462290,3520,3520,3520,3520,0
20240102,153900,1608462290,3520,3520,3520,3520,0
20240102,153800,1608462290,3520,3520,3520,3520,0
20240102,153700,1608462290,3520,3520,3520,3520,0
20240102,153600,1608462290,3520,3520,3520,3520,0
20240102,153500,1608462290,3520,3520,3520,3520,0
20240102,153400,1608462290,3520,3520,3520,3520,0
20240102,153300,1608462290,3520,3520,3520,3520,10673
20240102,153200,1608462290,3520,3520,3520,3520,0
20240102,153100,1608462290,3520,3520,3520,3520,0
20240102,153000,1608462290,3520,3520,3520,3520,10673
20240102,152900,1570893330,3520,3520,3520,3520,0
20240102,152800,1570893330,3520,3520,3520,3520,0
20240102,152700,1570893330,3520,3520,3520,3520,0
20240102,152600,1570893330,3520,3520,3520,3520,0
20240102,152500,1570893330,3520,3520,3520,3520,0
20240102,152400,1570893330,3520,3520,3520,3520,0
20240102,152300,1570893330,3520,3520,3520,3520,0
20240102,152200,1570893330,3520,3520,3520,3520,0
20240102,152100,1570893330,3520,3520,3520,3520,0
20240102,152000,1570893330,3520,3520,3520,3520,0
20240102,151900,1570893330,3520,3515,3520,3515,7639
20240102,151800,1544036020,3515,3520,3520,3515,12150
20240102,151700,1501317390,3525,3525,3525,3520,2068
20240102,151600,1494035725,3530,3530,3530,3515,3247
20240102,151500,1482612815,3530,3530,3530,3530,600
20240102,151400,1480494815,3530,3510,3530,3510,1566
20240102,151300,1474980715,3515,3520,3520,3510,3198
20240102,151200,1463749635,3515,3530,3535,3515,548
20240102,151100,1461819415,3530,3530,3530,3530,353
20240102,151000,1460573325,3540,3520,3540,3510,42285
20240102,150900,1312118955,3525,3535,3535,3525,25959
20240102,150800,1220518295,3545,3540,3545,3540,860
20240102,150700,1217469970,3540,3540,3540,3535,7148
20240102,150600,1192196165,3545,3545,3545,3545,0
20240102,150500,1192196165,3545,3545,3545,3545,0
20240102,150400,1192196165,3545,3545,3545,3545,100
20240102,150300,1191841665,3540,3540,3540,3540,200
20240102,150200,1191133665,3545,3545,3545,3545,0
20240102,150100,1191133665,3545,3545,3545,3545,319
20240102,150000,1190002810,3545,3545,3545,3545,270
20240102,145900,1189045660,3545,3545,3545,3545,1
20240102,145800,1189042115,3535,3535,3535,3535,1874
20240102,145700,1182417525,3535,3540,3540,3535,1446
20240102,145600,1177303525,3540,3540,3540,3540,0
20240102,145500,1177303525,3540,3540,3540,3540,6
20240102,145400,1177282285,3540,3540,3540,3540,0
20240102,145300,1177282285,3540,3540,3540,3540,1241
20240102,145200,1172889145,3535,3535,3535,3535,0
20240102,145100,1172889145,3535,3535,3535,3535,330
20240102,145000,1171722595,3540,3540,3540,3540,0
20240102,144900,1171722595,3540,3540,3540,3540,50
20240102,144800,1171545595,3540,3540,3540,3540,1
20240102,144700,1171542055,3535,3535,3535,3535,33
20240102,144600,1171425400,3540,3540,3540,3540,67
20240102,144500,1171188220,3540,3540,3540,3540,0
20240102,144400,1171188220,3540,3540,3540,3540,200
20240102,144300,1170480220,3540,3540,3540,3540,100
20240102,144200,1170126220,3540,3540,3540,3540,0
20240102,144100,1170126220,3540,3540,3540,3540,69
20240102,144000,1169881960,3540,3540,3540,3540,0
20240102,143900,1169881960,3540,3540,3540,3540,545
20240102,143800,1167952660,3540,3540,3540,3540,0
20240102,143700,1167952660,3540,3540,3540,3540,847
20240102,143600,1164954280,3540,3540,3540,3540,1000
20240102,143500,1161414280,3540,3540,3540,3540,0
20240102,143400,1161414280,3540,3540,3540,3540,36
20240102,143300,1161286840,3540,3540,3540,3540,347
20240102,143200,1160058460,3540,3540,3540,3540,0
20240102,143100,1160058460,3540,3545,3545,3540,655
20240102,143000,1157737265,3540,3550,3550,3540,101
20240102,142900,1157378725,3540,3550,3550,3540,5000
20240102,142800,1139668080,3555,3555,3555,3555,200
20240102,142700,1138957080,3550,3550,3550,3550,60
20240102,142600,1138744080,3550,3550,3550,3550,0
20240102,142500,1138744080,3550,3550,3550,3550,0
20240102,142400,1138744080,3550,3560,3560,3550,101
20240102,142300,1138385520,3560,3555,3560,3555,501
20240102,142200,1136603965,3560,3550,3560,3550,100
20240102,142100,1136248415,3550,3550,3550,3550,155
20240102,142000,1135698165,3550,3550,3550,3550,83
20240102,141900,1135403515,3560,3550,3560,3550,208
20240102,141800,1134665015,3560,3560,3560,3560,0
20240102,141700,1134665015,3560,3560,3560,3560,0
20240102,141600,1134665015,3560,3555,3560,3555,113
20240102,141500,1134263235,3555,3560,3560,3555,3084
20240102,141400,1123297705,3560,3560,3560,3560,0
20240102,141300,1123297705,3560,3560,3560,3560,5819
20240102,141200,1102582065,3555,3555,3555,3555,338
20240102,141100,1101380475,3555,3555,3555,3555,0
20240102,141000,1101380475,3555,3555,3555,3555,0
20240102,140900,1101380475,3555,3555,3555,3555,0
20240102,140800,1101380475,3555,3555,3555,3555,1803
20240102,140700,1094970810,3560,3560,3560,3560,2192
20240102,140600,1087167290,3560,3560,3560,3560,0
20240102,140500,1087167290,3560,3560,3560,3560,0
20240102,140400,1087167290,3560,3560,3560,3560,251
20240102,140300,1086273730,3555,3555,3555,3555,1
20240102,140200,1086270175,3555,3555,3555,3555,205
20240102,140100,1085541400,3555,3555,3555,3555,1
20240102,140000,1085537845,3555,3555,3555,3555,100
20240102,135900,1085182345,3555,3555,3555,3555,50
20240102,135800,1085004595,3560,3560,3560,3560,0
20240102,135700,1085004595,3560,3560,3560,3560,2350
20240102,135600,1076638595,3560,3560,3560,3560,0
20240102,135500,1076638595,3560,3560,3560,3560,0
20240102,135400,1076638595,3560,3560,3560,3560,224
20240102,135300,1075841155,3565,3565,3565,3565,0
20240102,135200,1075841155,3565,3560,3565,3560,1000
20240102,135100,1072278855,3555,3555,3555,3555,2206
20240102,135000,1064436525,3555,3565,3565,3555,2088
20240102,134900,1057004390,3560,3560,3560,3560,0
20240102,134800,1057004390,3560,3560,3560,3560,0
20240102,134700,1057004390,3560,3560,3560,3560,0
20240102,134600,1057004390,3560,3560,3560,3560,204
20240102,134500,1056278150,3565,3565,3565,3565,431
20240102,134400,1054741635,3570,3570,3570,3570,0
20240102,134300,1054741635,3570,3570,3570,3570,0
20240102,134200,1054741635,3570,3570,3570,3570,0
20240102,134100,1054741635,3570,3570,3570,3570,0
20240102,134000,1054741635,3570,3570,3570,3570,0
20240102,133900,1054741635,3570,3570,3570,3570,1
20240102,133800,1054738065,3575,3575,3575,3575,0
20240102,133700,1054738065,3575,3575,3575,3575,0
20240102,133600,1054738065,3575,3570,3575,3570,100
20240102,133500,1054380675,3570,3565,3570,3560,3269
20240102,133400,1042718440,3565,3565,3565,3565,4575
20240102,133300,1026408565,3560,3565,3565,3560,509
20240102,133200,1024594070,3560,3565,3565,3560,394
20240102,133100,1023190210,3560,3560,3560,3560,0
20240102,133000,1023190210,3560,3560,3560,3560,319
20240102,132900,1022054570,3560,3560,3565,3560,1532
20240102,132800,1016600615,3560,3550,3560,3550,6404
20240102,132700,993821110,3555,3555,3555,3555,100
20240102,132600,993465610,3550,3530,3550,3530,35292
20240102,132500,868670770,3530,3530,3530,3530,500
20240102,132400,866905770,3535,3535,3535,3535,0
20240102,132300,866905770,3535,3535,3535,3535,0
20240102,132200,866905770,3535,3535,3535,3535,286
20240102,132100,865894760,3535,3535,3535,3535,5
20240102,132000,865877085,3535,3535,3535,3535,1316
20240102,131900,861225025,3535,3535,3535,3535,1000
20240102,131800,857690025,3535,3530,3535,3525,2084
20240102,131700,850323720,3535,3535,3535,3535,1
20240102,131600,850320185,3530,3530,3530,3530,0
20240102,131500,850320185,3530,3530,3530,3530,0
20240102,131400,850320185,3530,3530,3530,3530,1
20240102,131300,850316655,3530,3530,3530,3530,0
20240102,131200,850316655,3530,3530,3530,3530,584
20240102,131100,848255135,3535,3535,3535,3535,0
20240102,131000,848255135,3535,3535,3535,3535,0
20240102,130900,848255135,3535,3535,3535,3535,5
20240102,130800,848237460,3535,3535,3535,3535,0
20240102,130700,848237460,3535,3535,3535,3535,0
20240102,130600,848237460,3535,3530,3535,3530,6
20240102,130500,848216255,3535,3535,3535,3535,0
20240102,130400,848216255,3535,3530,3535,3530,2092
20240102,130300,840831275,3535,3535,3535,3535,2000
20240102,130200,833761275,3535,3535,3535,3535,0
20240102,130100,833761275,3535,3530,3535,3530,3265
20240102,130000,822219750,3525,3525,3525,3525,0
20240102,125900,822219750,3525,3525,3525,3525,0
20240102,125800,822219750,3525,3525,3525,3525,0
20240102,125700,822219750,3525,3525,3525,3525,0
20240102,125600,822219750,3525,3525,3525,3525,0
20240102,125500,822219750,3525,3525,3525,3525,0
20240102,125400,822219750,3525,3525,3525,3525,0
20240102,125300,822219750,3525,3525,3525,3525,1
20240102,125200,822216225,3535,3535,3535,3535,857
20240102,125100,819186730,3530,3530,3530,3530,0
20240102,125000,819186730,3530,3530,3530,3530,1129
20240102,124900,815201360,3530,3530,3530,3530,0
20240102,124800,815201360,3530,3530,3530,3530,0
20240102,124700,815201360,3530,3525,3530,3525,100
20240102,124600,814848365,3525,3520,3525,3520,338
20240102,124500,813658135,3515,3515,3515,3515,0
20240102,124400,813658135,3515,3515,3515,3515,0
20240102,124300,813658135,3515,3515,3515,3515,0
20240102,124200,813658135,3515,3515,3515,3515,0
20240102,124100,813658135,3515,3515,3515,3515,0
20240102,124000,813658135,3515,3515,3515,3515,0
20240102,123900,813658135,3515,3515,3515,3515,5
20240102,123800,813640560,3520,3520,3520,3520,0
20240102,123700,813640560,3520,3520,3520,3520,0
20240102,123600,813640560,3520,3520,3520,3520,0
20240102,123500,813640560,3520,3520,3520,3520,0
20240102,123400,813640560,3520,3520,3520,3520,0
20240102,123300,813640560,3520,3520,3520,3520,1
20240102,123200,813637040,3520,3520,3520,3520,0
20240102,123100,813637040,3520,3520,3520,3520,0
20240102,123000,813637040,3520,3520,3520,3520,468
20240102,122900,811989680,3520,3520,3520,3520,5
20240102,122800,811972080,3525,3525,3525,3525,0
20240102,122700,811972080,3525,3525,3525,3525,0
20240102,122600,811972080,3525,3525,3525,3525,0
20240102,122500,811972080,3525,3525,3525,3525,0
20240102,122400,811972080,3525,3525,3525,3525,0
20240102,122300,811972080,3525,3525,3525,3525,500
20240102,122200,810209580,3520,3520,3520,3520,482
20240102,122100,808512940,3510,3510,3510,3510,1
20240102,122000,808509430,3525,3525,3525,3525,0
20240102,121900,808509430,3525,3525,3525,3525,0
20240102,121800,808509430,3525,3525,3525,3525,0
20240102,121700,808509430,3525,3505,3525,3505,17340
20240102,121600,747435930,3515,3515,3515,3515,311
20240102,121500,746342765,3505,3510,3510,3505,5779
20240102,121400,726074355,3520,3520,3520,3520,0
20240102,121300,726074355,3520,3520,3520,3520,0
20240102,121200,726074355,3520,3520,3520,3520,0
20240102,121100,726074355,3520,3520,3520,3520,0
20240102,121000,726074355,3520,3520,3520,3520,0
20240102,120900,726074355,3520,3520,3520,3520,0
20240102,120800,726074355,3520,3520,3520,3520,0
20240102,120700,726074355,3520,3520,3520,3520,0
20240102,120600,726074355,3520,3520,3520,3520,0
20240102,120500,726074355,3520,3510,3525,3510,936
20240102,120400,722782505,3510,3510,3510,3510,0
20240102,120300,722782505,3510,3510,3510,3510,0
20240102,120200,722782505,3510,3510,3510,3510,0
20240102,120100,722782505,3510,3510,3510,3510,0
20240102,120000,722782505,3510,3520,3525,3510,4259
20240102,115900,707812535,3510,3510,3510,3510,0
20240102,115800,707812535,3510,3520,3520,3500,17332
20240102,115700,646954985,3530,3520,3530,3520,386
20240102,115600,645592425,3525,3525,3525,3525,73
20240102,115500,645335100,3525,3525,3525,3525,11
20240102,115400,645296325,3525,3525,3525,3525,0
20240102,115300,645296325,3525,3525,3525,3525,1062
20240102,115200,641552775,3525,3530,3530,3525,500
20240102,115100,639790220,3535,3535,3535,3535,0
20240102,115000,639790220,3535,3535,3535,3535,1
20240102,114900,639786685,3540,3540,3540,3540,0
20240102,114800,639786685,3540,3540,3540,3525,13914
20240102,114700,590669055,3540,3540,3540,3540,0
20240102,114600,590669055,3540,3540,3540,3540,124
20240102,114500,590230095,3540,3535,3540,3535,464
20240102,114400,588589850,3540,3540,3540,3540,422
20240102,114300,587095970,3540,3540,3540,3540,90
20240102,114200,586777370,3540,3540,3540,3540,0
20240102,114100,586777370,3540,3540,3540,3540,0
20240102,114000,586777370,3540,3540,3540,3540,0
20240102,113900,586777370,3540,3540,3540,3540,0
20240102,113800,586777370,3540,3530,3540,3530,2127
20240102,113700,579259450,3525,3525,3525,3525,0
20240102,113600,579259450,3525,3525,3525,3525,0
20240102,113500,579259450,3525,3520,3525,3510,8144
20240102,113400,550589330,3520,3525,3525,3520,1300
20240102,113300,546012830,3525,3535,3535,3520,7385
20240102,113200,519983625,3540,3540,3540,3540,5
20240102,113100,519965925,3540,3540,3540,3540,501
20240102,113000,518192385,3540,3540,3540,3540,500
20240102,112900,516422385,3540,3540,3540,3540,0
20240102,112800,516422385,3540,3535,3540,3535,17
20240102,112700,516362255,3535,3535,3535,3535,100
20240102,112600,516008755,3530,3525,3530,3525,9291
20240102,112500,483232780,3525,3525,3525,3525,0
20240102,112400,483232780,3525,3525,3525,3520,343
20240102,112300,482024420,3520,3515,3520,3515,2083
20240102,112200,474692560,3520,3520,3520,3520,0
20240102,112100,474692560,3520,3520,3520,3520,2
20240102,112000,474685520,3520,3520,3520,3520,0
20240102,111900,474685520,3520,3520,3520,3520,0
20240102,111800,474685520,3520,3520,3520,3520,1
20240102,111700,474682000,3510,3510,3510,3510,0
20240102,111600,474682000,3510,3510,3510,3510,5
20240102,111500,474664450,3510,3510,3510,3510,40
20240102,111400,474524050,3520,3520,3520,3520,0
20240102,111300,474524050,3520,3520,3520,3520,60
20240102,111200,474312850,3505,3505,3505,3505,0
20240102,111100,474312850,3505,3520,3520,3505,101
20240102,111000,473957345,3505,3505,3505,3505,0
20240102,110900,473957345,3505,3510,3510,3505,5000
20240102,110800,456425150,3520,3515,3520,3515,400
20240102,110700,455018900,3520,3525,3525,3520,236
20240102,110600,454187180,3525,3525,3525,3525,30
20240102,110500,454081430,3525,3520,3525,3520,100
20240102,110400,453729230,3515,3515,3515,3515,1
20240102,110300,453725715,3515,3515,3515,3515,0
20240102,110200,453725715,3515,3515,3515,3515,363
20240102,110100,452449770,3515,3515,3515,3515,0
20240102,110000,452449770,3515,3515,3520,3515,557
20240102,105900,450491490,3510,3510,3510,3510,0
20240102,105800,450491490,3510,3510,3510,3510,0
20240102,105700,450491490,3510,3505,3510,3505,4010
20240102,105600,436424515,3505,3500,3505,3500,101
20240102,105500,436070515,3500,3500,3500,3500,425
20240102,105400,434583015,3500,3505,3505,3500,804
20240102,105300,431765015,3505,3505,3505,3505,331
20240102,105200,430604860,3505,3500,3505,3500,2
20240102,105100,430597855,3500,3500,3500,3500,114
20240102,105000,430198855,3500,3500,3500,3500,915
20240102,104900,426996355,3500,3500,3500,3500,417
20240102,104800,425536855,3490,3490,3490,3490,400
20240102,104700,424140855,3500,3490,3500,3490,1639
20240102,104600,418414585,3490,3500,3500,3490,10000
20240102,104500,383477190,3510,3510,3510,3510,0
20240102,104400,383477190,3510,3505,3510,3505,405
20240102,104300,382057165,3505,3505,3505,3505,0
20240102,104200,382057165,3505,3505,3505,3505,896
20240102,104100,378916685,3510,3510,3510,3510,5
20240102,104000,378899135,3510,3510,3510,3510,2
20240102,103900,378892115,3510,3510,3510,3510,1
20240102,103800,378888605,3510,3505,3510,3505,46
20240102,103700,378727355,3510,3505,3510,3505,80
20240102,103600,378446950,3510,3510,3510,3510,3
20240102,103500,378436420,3505,3510,3510,3505,156
20240102,103400,377889635,3510,3515,3515,3510,979
20240102,103300,374450245,3515,3515,3515,3515,100
20240102,103200,374098745,3520,3520,3520,3520,0
20240102,103100,374098745,3520,3520,3520,3520,56
20240102,103000,373901625,3520,3515,3520,3515,370
20240102,102900,372599700,3515,3515,3515,3505,301
20240102,102800,371543505,3510,3510,3510,3510,80
20240102,102700,371262705,3510,3495,3510,3495,1047
20240102,102600,367599765,3495,3500,3500,3495,1524
20240102,102500,362267290,3500,3515,3515,3500,2817
20240102,102400,352404515,3515,3515,3520,3500,414
20240102,102300,350950800,3515,3500,3515,3500,1884
20240102,102200,344353275,3510,3495,3510,3490,6587
20240102,102100,321319990,3500,3515,3515,3500,1960
20240102,102000,314457530,3520,3515,3520,3515,4001
20240102,101900,300379700,3530,3535,3535,3520,8108
20240102,101800,271801420,3550,3545,3550,3545,3
20240102,101700,271790780,3545,3545,3545,3545,105
20240102,101600,271418555,3550,3545,3550,3535,14248
20240102,101500,220981885,3560,3560,3560,3560,0
20240102,101400,220981885,3560,3555,3560,3555,350
20240102,101300,219736870,3555,3555,3555,3555,1
20240102,101200,219733315,3555,3535,3555,3530,1305
20240102,101100,215117940,3535,3550,3565,3535,1013
20240102,101000,211532145,3545,3555,3565,3545,2036
20240102,100900,204306775,3555,3555,3555,3535,10101
20240102,100800,168499685,3570,3575,3575,3545,7012
20240102,100700,143610480,3560,3560,3560,3545,3964
20240102,100600,129536900,3560,3555,3560,3550,2229
20240102,100500,121617480,3575,3530,3575,3530,14340
20240102,100400,70840750,3530,3525,3530,3525,447
20240102,100300,69263435,3530,3495,3530,3475,4115
20240102,100200,54910145,3495,3525,3525,3495,1934
20240102,100100,48126270,3525,3465,3530,3465,6515
20240102,100000,25428740,3470,3535,3535,3470,7263