stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185600,1073030635,2470,2470,2470,2470,5716
20240109,185500,1073030635,2470,2470,2470,2470,0
20240109,185400,1073030635,2470,2470,2470,2470,0
20240109,185300,1073030635,2470,2470,2470,2470,0
20240109,185200,1073030635,2470,2470,2470,2470,0
20240109,185100,1073030635,2470,2470,2470,2470,0
20240109,185000,1073030635,2470,2470,2470,2470,0
20240109,184900,1073030635,2470,2470,2470,2470,0
20240109,184800,1073030635,2470,2470,2470,2470,0
20240109,184700,1073030635,2470,2470,2470,2470,0
20240109,184600,1073030635,2470,2470,2470,2470,0
20240109,184500,1073030635,2470,2470,2470,2470,0
20240109,184400,1073030635,2470,2470,2470,2470,0
20240109,184300,1073030635,2470,2470,2470,2470,0
20240109,184200,1073030635,2470,2470,2470,2470,0
20240109,184100,1073030635,2470,2470,2470,2470,0
20240109,184000,1073030635,2470,2470,2470,2470,0
20240109,183900,1073030635,2470,2470,2470,2470,0
20240109,183800,1073030635,2470,2470,2470,2470,0
20240109,183700,1073030635,2470,2470,2470,2470,0
20240109,183600,1073030635,2470,2470,2470,2470,0
20240109,183500,1073030635,2470,2470,2470,2470,0
20240109,183400,1073030635,2470,2470,2470,2470,0
20240109,183300,1073030635,2470,2470,2470,2470,0
20240109,183200,1073030635,2470,2470,2470,2470,0
20240109,183100,1073030635,2470,2470,2470,2470,0
20240109,183000,1073030635,2470,2470,2470,2470,0
20240109,182900,1073030635,2470,2470,2470,2470,0
20240109,182800,1073030635,2470,2470,2470,2470,0
20240109,182700,1073030635,2470,2470,2470,2470,0
20240109,182600,1073030635,2470,2470,2470,2470,5716
20240109,182500,1073030635,2470,2470,2470,2470,0
20240109,182400,1073030635,2470,2470,2470,2470,0
20240109,182300,1073030635,2470,2470,2470,2470,0
20240109,182200,1073030635,2470,2470,2470,2470,0
20240109,182100,1073030635,2470,2470,2470,2470,0
20240109,182000,1073030635,2470,2470,2470,2470,0
20240109,181900,1073030635,2470,2470,2470,2470,0
20240109,181800,1073030635,2470,2470,2470,2470,0
20240109,181700,1073030635,2470,2470,2470,2470,0
20240109,181600,1073030635,2470,2470,2470,2470,0
20240109,181500,1073030635,2470,2470,2470,2470,0
20240109,181400,1073030635,2470,2470,2470,2470,0
20240109,181300,1073030635,2470,2470,2470,2470,0
20240109,181200,1073030635,2470,2470,2470,2470,0
20240109,181100,1073030635,2470,2470,2470,2470,0
20240109,181000,1073030635,2470,2470,2470,2470,0
20240109,180900,1073030635,2470,2470,2470,2470,0
20240109,180800,1073030635,2470,2470,2470,2470,0
20240109,180700,1073030635,2470,2470,2470,2470,0
20240109,180600,1073030635,2470,2470,2470,2470,0
20240109,180500,1073030635,2470,2470,2470,2470,0
20240109,180400,1073030635,2470,2470,2470,2470,0
20240109,180300,1073030635,2470,2470,2470,2470,0
20240109,180200,1073030635,2470,2470,2470,2470,0
20240109,180100,1073030635,2470,2470,2470,2470,0
20240109,180000,1073030635,2470,2470,2470,2470,0
20240109,175900,1073030635,2470,2470,2470,2470,0
20240109,175800,1073030635,2470,2470,2470,2470,0
20240109,175700,1073030635,2470,2470,2470,2470,0
20240109,175600,1073030635,2470,2470,2470,2470,5716
20240109,175500,1073030635,2470,2470,2470,2470,0
20240109,175400,1073030635,2470,2470,2470,2470,0
20240109,175300,1073030635,2470,2470,2470,2470,0
20240109,175200,1073030635,2470,2470,2470,2470,0
20240109,175100,1073030635,2470,2470,2470,2470,0
20240109,175000,1073030635,2470,2470,2470,2470,0
20240109,174900,1073030635,2470,2470,2470,2470,0
20240109,174800,1073030635,2470,2470,2470,2470,0
20240109,174700,1073030635,2470,2470,2470,2470,0
20240109,174600,1073030635,2470,2470,2470,2470,0
20240109,174500,1073030635,2470,2470,2470,2470,0
20240109,174400,1073030635,2470,2470,2470,2470,0
20240109,174300,1073030635,2470,2470,2470,2470,0
20240109,174200,1073030635,2470,2470,2470,2470,0
20240109,174100,1073030635,2470,2470,2470,2470,0
20240109,174000,1073030635,2470,2470,2470,2470,0
20240109,173900,1073030635,2470,2470,2470,2470,0
20240109,173800,1073030635,2470,2470,2470,2470,0
20240109,173700,1073030635,2470,2470,2470,2470,0
20240109,173600,1073030635,2470,2470,2470,2470,0
20240109,173500,1073030635,2470,2470,2470,2470,0
20240109,173400,1073030635,2470,2470,2470,2470,0
20240109,173300,1073030635,2470,2470,2470,2470,0
20240109,173200,1073030635,2470,2470,2470,2470,0
20240109,173100,1073030635,2470,2470,2470,2470,0
20240109,173000,1073030635,2470,2470,2470,2470,0
20240109,172900,1073030635,2470,2470,2470,2470,0
20240109,172800,1073030635,2470,2470,2470,2470,0
20240109,172700,1073030635,2470,2470,2470,2470,0
20240109,172600,1073030635,2470,2470,2470,2470,5716
20240109,172500,1073030635,2470,2470,2470,2470,0
20240109,172400,1073030635,2470,2470,2470,2470,0
20240109,172300,1073030635,2470,2470,2470,2470,0
20240109,172200,1073030635,2470,2470,2470,2470,0
20240109,172100,1073030635,2470,2470,2470,2470,0
20240109,172000,1073030635,2470,2470,2470,2470,0
20240109,171900,1073030635,2470,2470,2470,2470,0
20240109,171800,1073030635,2470,2470,2470,2470,0
20240109,171700,1073030635,2470,2470,2470,2470,0
20240109,171600,1073030635,2470,2470,2470,2470,0
20240109,171500,1073030635,2470,2470,2470,2470,0
20240109,171400,1073030635,2470,2470,2470,2470,0
20240109,171300,1073030635,2470,2470,2470,2470,0
20240109,171200,1073030635,2470,2470,2470,2470,0
20240109,171100,1073030635,2470,2470,2470,2470,0
20240109,171000,1073030635,2470,2470,2470,2470,0
20240109,170900,1073030635,2470,2470,2470,2470,0
20240109,170800,1073030635,2470,2470,2470,2470,0
20240109,170700,1073030635,2470,2470,2470,2470,0
20240109,170600,1073030635,2470,2470,2470,2470,0
20240109,170500,1073030635,2470,2470,2470,2470,0
20240109,170400,1073030635,2470,2470,2470,2470,0
20240109,170300,1073030635,2470,2470,2470,2470,0
20240109,170200,1073030635,2470,2470,2470,2470,0
20240109,170100,1073030635,2470,2470,2470,2470,0
20240109,170000,1073030635,2470,2470,2470,2470,0
20240109,165900,1073030635,2470,2470,2470,2470,0
20240109,165800,1073030635,2470,2470,2470,2470,0
20240109,165700,1073030635,2470,2470,2470,2470,0
20240109,165600,1073030635,2470,2470,2470,2470,5716
20240109,165500,1073030635,2470,2470,2470,2470,0
20240109,165400,1073030635,2470,2470,2470,2470,0
20240109,165300,1073030635,2470,2470,2470,2470,0
20240109,165200,1073030635,2470,2470,2470,2470,0
20240109,165100,1073030635,2470,2470,2470,2470,0
20240109,165000,1073030635,2470,2470,2470,2470,0
20240109,164900,1073030635,2470,2470,2470,2470,0
20240109,164800,1073030635,2470,2470,2470,2470,0
20240109,164700,1073030635,2470,2470,2470,2470,0
20240109,164600,1073030635,2470,2470,2470,2470,0
20240109,164500,1073030635,2470,2470,2470,2470,0
20240109,164400,1073030635,2470,2470,2470,2470,0
20240109,164300,1073030635,2470,2470,2470,2470,0
20240109,164200,1073030635,2470,2470,2470,2470,0
20240109,164100,1073030635,2470,2470,2470,2470,0
20240109,164000,1073030635,2470,2470,2470,2470,0
20240109,163900,1073030635,2470,2470,2470,2470,0
20240109,163800,1073030635,2470,2470,2470,2470,0
20240109,163700,1073030635,2470,2470,2470,2470,0
20240109,163600,1073030635,2470,2470,2470,2470,0
20240109,163500,1073030635,2470,2470,2470,2470,0
20240109,163400,1073030635,2470,2470,2470,2470,0
20240109,163300,1073030635,2470,2470,2470,2470,0
20240109,163200,1073030635,2470,2470,2470,2470,0
20240109,163100,1073030635,2470,2470,2470,2470,0
20240109,163000,1073030635,2470,2470,2470,2470,0
20240109,162900,1073030635,2470,2470,2470,2470,0
20240109,162800,1073030635,2470,2470,2470,2470,0
20240109,162700,1073030635,2470,2470,2470,2470,0
20240109,162600,1073030635,2470,2470,2470,2470,5716
20240109,162500,1073030635,2470,2470,2470,2470,0
20240109,162400,1073030635,2470,2470,2470,2470,0
20240109,162300,1073030635,2470,2470,2470,2470,0
20240109,162200,1073030635,2470,2470,2470,2470,0
20240109,162100,1073030635,2470,2470,2470,2470,0
20240109,162000,1073030635,2470,2470,2470,2470,0
20240109,161900,1073030635,2470,2470,2470,2470,0
20240109,161800,1073030635,2470,2470,2470,2470,0
20240109,161700,1073030635,2470,2470,2470,2470,0
20240109,161600,1073030635,2470,2470,2470,2470,0
20240109,161500,1073030635,2470,2470,2470,2470,0
20240109,161400,1073030635,2470,2470,2470,2470,0
20240109,161300,1073030635,2470,2470,2470,2470,0
20240109,161200,1073030635,2470,2470,2470,2470,0
20240109,161100,1073030635,2470,2470,2470,2470,0
20240109,161000,1073030635,2470,2470,2470,2470,0
20240109,160900,1073030635,2470,2470,2470,2470,0
20240109,160800,1073030635,2470,2470,2470,2470,0
20240109,160700,1073030635,2470,2470,2470,2470,0
20240109,160600,1073030635,2470,2470,2470,2470,0
20240109,160500,1073030635,2470,2470,2470,2470,0
20240109,160400,1073030635,2470,2470,2470,2470,0
20240109,160300,1073030635,2470,2470,2470,2470,0
20240109,160200,1073030635,2470,2470,2470,2470,0
20240109,160100,1073030635,2470,2470,2470,2470,0
20240109,160000,1073030635,2470,2470,2470,2470,0
20240109,155900,1073030635,2470,2470,2470,2470,0
20240109,155800,1073030635,2470,2470,2470,2470,0
20240109,155700,1073030635,2470,2470,2470,2470,0
20240109,155600,1073030635,2470,2470,2470,2470,5716
20240109,155500,1073030635,2470,2470,2470,2470,0
20240109,155400,1073030635,2470,2470,2470,2470,0
20240109,155300,1073030635,2470,2470,2470,2470,0
20240109,155200,1073030635,2470,2470,2470,2470,0
20240109,155100,1073030635,2470,2470,2470,2470,0
20240109,155000,1073030635,2470,2470,2470,2470,0
20240109,154900,1073030635,2470,2470,2470,2470,0
20240109,154800,1073030635,2470,2470,2470,2470,0
20240109,154700,1073030635,2470,2470,2470,2470,0
20240109,154600,1073030635,2470,2470,2470,2470,0
20240109,154500,1073030635,2470,2470,2470,2470,0
20240109,154400,1073030635,2470,2470,2470,2470,0
20240109,154300,1073030635,2470,2470,2470,2470,0
20240109,154200,1073030635,2470,2470,2470,2470,0
20240109,154100,1073030635,2470,2470,2470,2470,0
20240109,154000,1073030635,2470,2470,2470,2470,0
20240109,153900,1073030635,2470,2470,2470,2470,0
20240109,153800,1073030635,2470,2470,2470,2470,0
20240109,153700,1073030635,2470,2470,2470,2470,0
20240109,153600,1073030635,2470,2470,2470,2470,0
20240109,153500,1073030635,2470,2470,2470,2470,0
20240109,153400,1073030635,2470,2470,2470,2470,0
20240109,153300,1073030635,2470,2470,2470,2470,0
20240109,153200,1073030635,2470,2470,2470,2470,0
20240109,153100,1073030635,2470,2470,2470,2470,0
20240109,153000,1073030635,2470,2470,2470,2470,5716
20240109,152900,1058912115,2460,2460,2460,2460,0
20240109,152800,1058912115,2460,2460,2460,2460,0
20240109,152700,1058912115,2460,2460,2460,2460,0
20240109,152600,1058912115,2460,2460,2460,2460,0
20240109,152500,1058912115,2460,2460,2460,2460,0
20240109,152400,1058912115,2460,2460,2460,2460,0
20240109,152300,1058912115,2460,2460,2460,2460,0
20240109,152200,1058912115,2460,2460,2460,2460,0
20240109,152100,1058912115,2460,2460,2460,2460,0
20240109,152000,1058912115,2460,2460,2460,2460,0
20240109,151900,1058912115,2460,2450,2460,2450,411
20240109,151800,1057905055,2450,2465,2465,2450,73
20240109,151700,1057725320,2465,2450,2465,2450,10
20240109,151600,1057700790,2465,2460,2465,2450,579
20240109,151500,1056278210,2465,2460,2465,2460,5
20240109,151400,1056265905,2460,2465,2465,2460,66
20240109,151300,1056103255,2455,2450,2465,2450,263
20240109,151200,1055457600,2465,2450,2465,2450,282
20240109,151100,1054765685,2465,2465,2465,2450,62
20240109,151000,1054612915,2465,2460,2465,2450,294
20240109,150900,1053889020,2465,2460,2465,2460,10
20240109,150800,1053864410,2465,2460,2465,2460,66
20240109,150700,1053701765,2465,2460,2465,2460,66
20240109,150600,1053539115,2460,2455,2460,2455,29
20240109,150500,1053467795,2460,2460,2460,2460,56
20240109,150400,1053330035,2465,2460,2465,2455,475
20240109,150300,1052161445,2465,2460,2465,2460,676
20240109,150200,1050495145,2465,2460,2465,2460,61
20240109,150100,1050344800,2460,2470,2470,2460,66
20240109,150000,1050181860,2470,2460,2470,2460,13
20240109,145900,1050149870,2470,2460,2470,2460,65
20240109,145800,1049989400,2470,2460,2470,2460,72
20240109,145700,1049811640,2470,2470,2470,2460,66
20240109,145600,1049648660,2460,2465,2465,2460,12
20240109,145500,1049619130,2470,2465,2470,2465,151
20240109,145400,1049246625,2470,2465,2470,2465,66
20240109,145300,1049083645,2470,2465,2470,2465,59
20240109,145200,1048937935,2465,2470,2470,2465,4065
20240109,145100,1038910195,2475,2470,2475,2470,71
20240109,145000,1038734530,2475,2475,2475,2475,57
20240109,144900,1038593455,2475,2485,2485,2475,3613
20240109,144800,1029633255,2480,2480,2480,2475,8464
20240109,144700,1008642555,2475,2470,2475,2470,1050
20240109,144600,1006043865,2475,2470,2475,2470,196
20240109,144500,1005558815,2470,2465,2470,2465,272
20240109,144400,1004887995,2465,2465,2470,2465,151
20240109,144300,1004515495,2465,2465,2465,2465,7
20240109,144200,1004498240,2475,2460,2475,2460,70
20240109,144100,1004325150,2475,2460,2475,2460,61
20240109,144000,1004174235,2460,2475,2475,2460,128
20240109,143900,1003858420,2465,2465,2465,2465,12
20240109,143800,1003828840,2475,2475,2480,2475,1030
20240109,143700,1001279375,2475,2465,2475,2465,1120
20240109,143600,998507415,2465,2475,2475,2465,66
20240109,143500,998344145,2475,2465,2475,2460,52
20240109,143400,998215595,2475,2460,2475,2460,65
20240109,143300,998054820,2460,2465,2475,2460,162
20240109,143200,997655075,2465,2460,2475,2460,75
20240109,143100,997469650,2460,2475,2475,2460,10
20240109,143000,997445020,2475,2470,2475,2470,2193
20240109,142900,992028020,2475,2475,2475,2475,57
20240109,142800,991886945,2475,2470,2475,2470,73
20240109,142700,991706345,2470,2470,2470,2470,75
20240109,142600,991521095,2475,2475,2475,2475,619
20240109,142500,989989070,2470,2470,2470,2470,1432
20240109,142400,986452030,2470,2470,2470,2470,278
20240109,142300,985765370,2470,2470,2470,2470,57
20240109,142200,985624580,2470,2470,2470,2470,102
20240109,142100,985372640,2470,2470,2470,2460,262
20240109,142000,984726010,2470,2465,2470,2465,329
20240109,141900,983914930,2465,2465,2465,2465,311
20240109,141800,983148315,2460,2460,2460,2460,301
20240109,141700,982407855,2460,2460,2460,2460,169
20240109,141600,981992115,2460,2460,2460,2460,57
20240109,141500,981851895,2460,2460,2460,2460,58
20240109,141400,981709215,2455,2455,2455,2455,190
20240109,141300,981242765,2460,2460,2460,2460,57
20240109,141200,981102545,2460,2460,2460,2460,58
20240109,141100,980959865,2460,2460,2460,2460,57
20240109,141000,980819645,2460,2460,2460,2460,0
20240109,140900,980819645,2460,2460,2460,2460,58
20240109,140800,980676965,2460,2460,2460,2460,58
20240109,140700,980534285,2460,2455,2460,2455,10
20240109,140600,980509690,2460,2460,2460,2460,418
20240109,140500,979481410,2460,2460,2460,2460,9
20240109,140400,979459270,2460,2460,2460,2460,57
20240109,140300,979319050,2460,2460,2460,2460,558
20240109,140200,977946370,2460,2460,2460,2460,985
20240109,140100,975523270,2450,2460,2460,2450,407
20240109,140000,974522060,2460,2460,2460,2460,58
20240109,135900,974379380,2465,2465,2465,2465,68
20240109,135800,974211760,2465,2450,2465,2450,62
20240109,135700,974059005,2450,2450,2450,2450,20
20240109,135600,974010005,2450,2450,2450,2450,258
20240109,135500,973377905,2455,2455,2455,2455,57
20240109,135400,973237970,2455,2455,2455,2455,961
20240109,135300,970878715,2460,2460,2460,2460,1883
20240109,135200,966246535,2460,2460,2460,2460,58
20240109,135100,966103855,2450,2450,2460,2450,3080
20240109,135000,958550450,2445,2450,2450,2445,89
20240109,134900,958332405,2450,2450,2450,2450,57
20240109,134800,958192755,2450,2450,2450,2450,501
20240109,134700,956965305,2455,2455,2455,2455,58
20240109,134600,956822915,2455,2455,2455,2455,57
20240109,134500,956682980,2455,2455,2455,2455,58
20240109,134400,956540590,2455,2455,2455,2455,37
20240109,134300,956449755,2455,2455,2455,2445,324
20240109,134200,955656965,2455,2455,2455,2455,17
20240109,134100,955615230,2460,2455,2460,2455,1083
20240109,134000,952951055,2455,2455,2455,2455,383
20240109,133900,952010790,2455,2455,2455,2455,67
20240109,133800,951846305,2455,2455,2455,2455,58
20240109,133700,951703915,2455,2455,2455,2455,57
20240109,133600,951563980,2455,2455,2455,2455,0
20240109,133500,951563980,2455,2455,2455,2455,58
20240109,133400,951421590,2455,2455,2455,2455,89
20240109,133300,951203095,2450,2450,2450,2450,59
20240109,133200,951058545,2450,2455,2455,2450,526
20240109,133100,949769555,2455,2455,2455,2455,0
20240109,133000,949769555,2455,2455,2455,2455,58
20240109,132900,949627165,2455,2455,2455,2455,58
20240109,132800,949484775,2455,2450,2455,2450,141
20240109,132700,949138635,2450,2450,2450,2450,26
20240109,132600,949074935,2450,2450,2450,2450,32
20240109,132500,948996535,2450,2450,2450,2450,57
20240109,132400,948856885,2450,2450,2450,2450,58
20240109,132300,948714785,2450,2450,2450,2450,1
20240109,132200,948712335,2455,2450,2455,2450,120
20240109,132100,948418045,2450,2445,2450,2445,3471
20240109,132000,939923510,2445,2445,2445,2445,262
20240109,131900,939282920,2445,2445,2445,2445,1
20240109,131800,939280475,2435,2435,2435,2435,30
20240109,131700,939207425,2435,2435,2435,2435,120
20240109,131600,938915225,2435,2435,2435,2435,1532
20240109,131500,935184805,2440,2440,2440,2440,358
20240109,131400,934311285,2440,2440,2440,2440,5
20240109,131300,934299085,2440,2435,2445,2435,309
20240109,131200,933546200,2435,2435,2435,2435,57
20240109,131100,933407405,2420,2435,2435,2420,1068
20240109,131000,930821825,2435,2440,2440,2410,10651
20240109,130900,905033405,2440,2440,2440,2440,528
20240109,130800,903745085,2440,2450,2450,2420,10347
20240109,130700,878621065,2450,2450,2450,2430,8675
20240109,130600,857467755,2455,2455,2455,2455,0
20240109,130500,857467755,2455,2455,2455,2455,1
20240109,130400,857465300,2455,2455,2455,2455,0
20240109,130300,857465300,2455,2455,2455,2455,0
20240109,130200,857465300,2455,2455,2455,2455,100
20240109,130100,857219800,2455,2455,2455,2450,1940
20240109,130000,852466300,2450,2450,2450,2450,0
20240109,125900,852466300,2450,2455,2465,2450,280
20240109,125800,851779660,2455,2455,2455,2455,200
20240109,125700,851288660,2455,2455,2455,2455,100
20240109,125600,851043160,2460,2460,2460,2460,104
20240109,125500,850787320,2460,2460,2460,2460,14
20240109,125400,850752880,2470,2470,2470,2470,0
20240109,125300,850752880,2470,2470,2470,2470,1
20240109,125200,850750410,2470,2465,2470,2465,821
20240109,125100,848726445,2475,2475,2475,2475,0
20240109,125000,848726445,2475,2475,2475,2475,0
20240109,124900,848726445,2475,2475,2475,2475,0
20240109,124800,848726445,2475,2475,2475,2475,0
20240109,124700,848726445,2475,2470,2475,2470,1011
20240109,124600,846224365,2470,2475,2475,2470,2588
20240109,124500,839823925,2470,2470,2470,2470,400
20240109,124400,838835925,2480,2480,2480,2480,32
20240109,124300,838756565,2480,2480,2480,2480,7
20240109,124200,838739205,2465,2465,2465,2465,690
20240109,124100,837038355,2465,2465,2465,2465,0
20240109,124000,837038355,2465,2465,2470,2465,177
20240109,123900,836601895,2465,2490,2490,2465,359
20240109,123800,835708170,2490,2480,2490,2480,8631
20240109,123700,814277670,2490,2475,2490,2475,4410
20240109,123600,803331720,2480,2470,2480,2470,1814
20240109,123500,798843410,2470,2460,2470,2460,3519
20240109,123400,790175900,2460,2460,2460,2460,1000
20240109,123300,787715900,2455,2455,2455,2450,2088
20240109,123200,782599280,2445,2445,2445,2445,0
20240109,123100,782599280,2445,2445,2445,2445,0
20240109,123000,782599280,2445,2450,2450,2445,640
20240109,122900,781033180,2460,2460,2460,2455,119
20240109,122800,780740590,2460,2460,2460,2460,1
20240109,122700,780738130,2450,2450,2450,2450,100
20240109,122600,780493130,2450,2455,2455,2450,200
20240109,122500,780002195,2455,2455,2455,2455,0
20240109,122400,780002195,2455,2455,2455,2455,0
20240109,122300,780002195,2455,2455,2455,2455,0
20240109,122200,780002195,2455,2455,2455,2455,0
20240109,122100,780002195,2455,2455,2455,2455,51
20240109,122000,779876990,2455,2455,2455,2455,0
20240109,121900,779876990,2455,2455,2455,2455,0
20240109,121800,779876990,2455,2455,2455,2455,0
20240109,121700,779876990,2455,2455,2455,2455,962
20240109,121600,777515280,2450,2445,2450,2445,106
20240109,121500,777255910,2445,2455,2455,2445,845
20240109,121400,775188465,2460,2460,2460,2460,967
20240109,121300,772809645,2460,2465,2465,2460,1203
20240109,121200,769849415,2470,2470,2470,2470,0
20240109,121100,769849415,2470,2470,2470,2470,10
20240109,121000,769824715,2470,2470,2470,2470,0
20240109,120900,769824715,2470,2465,2470,2465,774
20240109,120800,767913135,2455,2455,2455,2455,750
20240109,120700,766071885,2455,2455,2455,2455,30
20240109,120600,765998235,2470,2470,2470,2470,0
20240109,120500,765998235,2470,2465,2475,2465,748
20240109,120400,764150465,2455,2455,2455,2455,16
20240109,120300,764111185,2455,2455,2455,2455,376
20240109,120200,763188105,2445,2445,2445,2445,0
20240109,120100,763188105,2445,2460,2460,2445,538
20240109,120000,761867205,2475,2475,2475,2475,0
20240109,115900,761867205,2475,2460,2475,2440,10208
20240109,115800,736850965,2460,2470,2470,2460,1777
20240109,115700,732470415,2470,2470,2470,2470,0
20240109,115600,732470415,2470,2470,2470,2470,1
20240109,115500,732467945,2470,2470,2470,2470,0
20240109,115400,732467945,2470,2470,2470,2470,0
20240109,115300,732467945,2470,2470,2470,2470,0
20240109,115200,732467945,2470,2470,2470,2465,214
20240109,115100,731939440,2470,2470,2480,2460,1482
20240109,115000,728286870,2470,2470,2470,2470,0
20240109,114900,728286870,2470,2495,2495,2470,2326
20240109,114800,722520485,2495,2495,2495,2495,149
20240109,114700,722148730,2495,2495,2495,2495,100
20240109,114600,721899230,2500,2500,2500,2500,1
20240109,114500,721896730,2505,2505,2505,2505,4534
20240109,114400,710539060,2505,2505,2505,2505,505
20240109,114300,709274035,2505,2505,2505,2505,384
20240109,114200,708312115,2505,2500,2505,2500,2769
20240109,114100,701387710,2500,2495,2500,2495,1112
20240109,114000,698611440,2495,2495,2495,2495,266
20240109,113900,697947770,2495,2495,2495,2495,13
20240109,113800,697915335,2500,2500,2505,2500,159
20240109,113700,697517770,2500,2495,2500,2495,210
20240109,113600,696992820,2495,2495,2500,2495,160
20240109,113500,696593520,2495,2500,2500,2495,645
20240109,113400,694981575,2500,2500,2500,2500,0
20240109,113300,694981575,2500,2500,2500,2500,0
20240109,113200,694981575,2500,2495,2500,2495,106
20240109,113100,694716585,2495,2495,2495,2490,835
20240109,113000,692633830,2495,2500,2500,2495,991
20240109,112900,690161280,2500,2500,2500,2500,103
20240109,112800,689903780,2500,2490,2500,2490,540
20240109,112700,688559080,2485,2480,2490,2480,16
20240109,112600,688519320,2480,2490,2500,2480,311
20240109,112500,687745800,2490,2495,2495,2490,752
20240109,112400,685872795,2500,2495,2500,2495,131
20240109,112300,685545925,2500,2500,2500,2500,163
20240109,112200,685138425,2500,2500,2500,2500,210
20240109,112100,684613425,2500,2500,2500,2500,626
20240109,112000,683048425,2500,2500,2500,2500,681
20240109,111900,681345925,2500,2495,2500,2495,1000
20240109,111800,678848970,2490,2490,2490,2490,73
20240109,111700,678667200,2490,2490,2490,2490,27
20240109,111600,678599970,2490,2490,2490,2490,3
20240109,111500,678592500,2490,2490,2490,2490,0
20240109,111400,678592500,2490,2490,2490,2490,0
20240109,111300,678592500,2490,2490,2495,2490,907
20240109,111200,676333820,2495,2485,2495,2485,1252
20240109,111100,673214825,2485,2485,2485,2485,24
20240109,111000,673155185,2490,2485,2490,2485,217
20240109,110900,672615885,2490,2475,2490,2475,1569
20240109,110800,668716635,2480,2465,2480,2465,3
20240109,110700,668709225,2460,2470,2485,2460,1919
20240109,110600,663971365,2475,2470,2475,2445,8310
20240109,110500,643476310,2475,2465,2475,2450,22734
20240109,110400,587696570,2465,2470,2475,2465,7137
20240109,110300,570097450,2470,2470,2475,2470,254
20240109,110200,569470055,2470,2475,2475,2465,1812
20240109,110100,564996865,2480,2485,2485,2480,1495
20240109,110000,561285550,2485,2480,2485,2475,2331
20240109,105900,555514460,2485,2480,2485,2480,540
20240109,105800,554172610,2480,2475,2480,2475,997
20240109,105700,551700650,2480,2480,2490,2480,3349
20240109,105600,543373090,2475,2485,2485,2470,6198
20240109,105500,528008280,2485,2495,2510,2485,1972
20240109,105400,523101670,2500,2495,2500,2485,2848
20240109,105300,516001295,2495,2505,2505,2485,3713
20240109,105200,506744430,2510,2490,2535,2490,3430
20240109,105100,498114585,2490,2470,2490,2460,1953
20240109,105000,493280625,2470,2495,2495,2455,8599
20240109,104900,472006655,2495,2535,2535,2495,9833
20240109,104800,447260920,2530,2540,2540,2525,6851
20240109,104700,429917775,2540,2540,2545,2525,25678
20240109,104600,364806420,2545,2495,2585,2490,78633
20240109,104500,164820105,2500,2455,2525,2455,37778
20240109,104400,70497370,2460,2440,2460,2440,4654
20240109,104300,59111665,2435,2420,2440,2420,6321
20240109,104200,43754905,2420,2415,2420,2415,714
20240109,104100,42027120,2410,2410,2415,2410,2026
20240109,104000,37139460,2410,2410,2410,2410,599
20240109,103900,35695870,2405,2405,2405,2405,10
20240109,103800,35671820,2410,2410,2410,2410,36
20240109,103700,35585060,2405,2405,2405,2405,0
20240109,103600,35585060,2405,2405,2405,2405,0
20240109,103500,35585060,2405,2405,2405,2405,0
20240109,103400,35585060,2405,2405,2405,2405,0
20240109,103300,35585060,2405,2405,2405,2405,0
20240109,103200,35585060,2405,2410,2410,2405,35
20240109,103100,35500760,2405,2405,2405,2405,3322
20240109,103000,27511350,2405,2405,2405,2405,16
20240109,102900,27472870,2405,2405,2405,2405,0
20240109,102800,27472870,2405,2405,2405,2405,0
20240109,102700,27472870,2405,2405,2405,2405,1
20240109,102600,27470465,2400,2400,2400,2400,29
20240109,102500,27400865,2405,2400,2405,2400,495
20240109,102400,26212815,2400,2400,2400,2400,1
20240109,102300,26210415,2400,2400,2400,2400,143
20240109,102200,25867215,2400,2400,2400,2400,425
20240109,102100,24847215,2400,2400,2400,2400,300
20240109,102000,24127215,2385,2385,2385,2385,0
20240109,101900,24127215,2385,2385,2385,2385,0
20240109,101800,24127215,2385,2385,2385,2385,0
20240109,101700,24127215,2385,2395,2395,2385,458
20240109,101600,23033160,2400,2400,2400,2400,458
20240109,101500,21933960,2395,2395,2395,2395,2
20240109,101400,21929170,2395,2395,2395,2395,1
20240109,101300,21926775,2400,2400,2400,2400,0
20240109,101200,21926775,2400,2400,2400,2400,1
20240109,101100,21924375,2400,2400,2400,2400,0
20240109,101000,21924375,2400,2400,2400,2400,1744
20240109,100900,17738775,2405,2405,2405,2405,0
20240109,100800,17738775,2405,2395,2405,2395,2450
20240109,100700,11857770,2395,2395,2395,2395,0
20240109,100600,11857770,2395,2395,2395,2395,0
20240109,100500,11857770,2395,2395,2395,2395,0
20240109,100400,11857770,2395,2395,2395,2395,5
20240109,100300,11845795,2395,2395,2395,2395,0
20240109,100200,11845795,2395,2385,2395,2385,50
20240109,100100,11726535,2385,2385,2385,2385,0
20240109,100000,11726535,2385,2385,2385,2385,0
20240109,095900,11726535,2385,2385,2385,2385,0
20240109,095800,11726535,2385,2385,2385,2385,0
20240109,095700,11726535,2385,2385,2385,2385,0
20240109,095600,11726535,2385,2385,2385,2385,0
20240109,095500,11726535,2385,2385,2385,2385,0
20240109,095400,11726535,2385,2385,2385,2385,0
20240109,095300,11726535,2385,2385,2385,2385,449
20240109,095200,10655670,2385,2385,2385,2385,51
20240109,095100,10534035,2385,2385,2385,2385,0
20240109,095000,10534035,2385,2385,2385,2385,0
20240109,094900,10534035,2385,2385,2385,2385,464
20240109,094800,9427395,2405,2405,2405,2405,0
20240109,094700,9427395,2405,2390,2405,2390,544
20240109,094600,8122040,2390,2390,2390,2390,113
20240109,094500,7851970,2400,2400,2400,2400,0
20240109,094400,7851970,2400,2400,2400,2400,0
20240109,094300,7851970,2400,2400,2400,2400,0
20240109,094200,7851970,2400,2400,2400,2400,2000
20240109,094100,3051970,2405,2405,2405,2405,0
20240109,094000,3051970,2405,2405,2405,2405,0
20240109,093900,3051970,2405,2405,2405,2405,0
20240109,093800,3051970,2405,2405,2405,2405,0
20240109,093700,3051970,2405,2405,2405,2405,0
20240109,093600,3051970,2405,2405,2405,2405,0
20240109,093500,3051970,2405,2405,2405,2405,0
20240109,093400,3051970,2405,2405,2405,2405,0
20240109,093300,3051970,2405,2400,2405,2400,2
20240109,093200,3047165,2405,2405,2405,2405,6
20240109,093100,3032735,2395,2395,2395,2395,91
20240109,093000,2814790,2395,2395,2395,2395,3
20240109,092900,2807605,2395,2395,2395,2395,0
20240109,092800,2807605,2395,2395,2395,2395,1
20240109,092700,2805210,2395,2395,2395,2395,0
20240109,092600,2805210,2395,2395,2395,2395,0
20240109,092500,2805210,2395,2395,2395,2395,449
20240109,092400,1729855,2395,2395,2395,2395,0
20240109,092300,1729855,2395,2395,2395,2395,0
20240109,092200,1729855,2395,2390,2395,2390,553
20240109,092100,405425,2395,2395,2395,2395,2
20240109,092000,400635,2395,2395,2395,2395,0
20240109,091900,400635,2395,2395,2395,2395,0
20240109,091800,400635,2395,2395,2395,2395,4
20240109,091700,391055,2395,2395,2395,2395,0
20240109,091600,391055,2395,2395,2395,2395,0
20240109,091500,391055,2395,2390,2395,2390,7
20240109,091400,374295,2390,2390,2390,2390,0
20240109,091300,374295,2390,2395,2395,2390,53
20240109,091200,247365,2400,2400,2400,2400,84
20240109,091100,45765,2400,2400,2400,2400,0
20240109,091000,45765,2400,2400,2400,2400,0
20240109,090900,45765,2400,2400,2400,2400,1
20240109,090800,43365,2395,2395,2395,2395,0
20240109,090700,43365,2395,2395,2395,2395,0
20240109,090600,43365,2395,2395,2395,2395,1
20240109,090500,40970,2410,2410,2410,2410,0
20240109,090400,40970,2410,2410,2410,2410,0
20240109,090300,40970,2410,2410,2410,2410,0
20240109,090200,40970,2410,2410,2410,2410,0
20240109,090100,40970,2410,2410,2410,2410,0
20240109,090000,40970,2410,2410,2410,2410,17