stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190700,879166470,2330,2330,2330,2330,4799
20240102,190600,879166470,2330,2330,2330,2330,0
20240102,190500,879166470,2330,2330,2330,2330,0
20240102,190400,879166470,2330,2330,2330,2330,0
20240102,190300,879166470,2330,2330,2330,2330,0
20240102,190200,879166470,2330,2330,2330,2330,0
20240102,190100,879166470,2330,2330,2330,2330,0
20240102,190000,879166470,2330,2330,2330,2330,0
20240102,185900,879166470,2330,2330,2330,2330,0
20240102,185800,879166470,2330,2330,2330,2330,0
20240102,185700,879166470,2330,2330,2330,2330,0
20240102,185600,879166470,2330,2330,2330,2330,0
20240102,185500,879166470,2330,2330,2330,2330,0
20240102,185400,879166470,2330,2330,2330,2330,0
20240102,185300,879166470,2330,2330,2330,2330,0
20240102,185200,879166470,2330,2330,2330,2330,0
20240102,185100,879166470,2330,2330,2330,2330,0
20240102,185000,879166470,2330,2330,2330,2330,0
20240102,184900,879166470,2330,2330,2330,2330,0
20240102,184800,879166470,2330,2330,2330,2330,0
20240102,184700,879166470,2330,2330,2330,2330,0
20240102,184600,879166470,2330,2330,2330,2330,0
20240102,184500,879166470,2330,2330,2330,2330,0
20240102,184400,879166470,2330,2330,2330,2330,0
20240102,184300,879166470,2330,2330,2330,2330,0
20240102,184200,879166470,2330,2330,2330,2330,0
20240102,184100,879166470,2330,2330,2330,2330,0
20240102,184000,879166470,2330,2330,2330,2330,0
20240102,183900,879166470,2330,2330,2330,2330,0
20240102,183800,879166470,2330,2330,2330,2330,0
20240102,183700,879166470,2330,2330,2330,2330,4799
20240102,183600,879166470,2330,2330,2330,2330,0
20240102,183500,879166470,2330,2330,2330,2330,0
20240102,183400,879166470,2330,2330,2330,2330,0
20240102,183300,879166470,2330,2330,2330,2330,0
20240102,183200,879166470,2330,2330,2330,2330,0
20240102,183100,879166470,2330,2330,2330,2330,0
20240102,183000,879166470,2330,2330,2330,2330,0
20240102,182900,879166470,2330,2330,2330,2330,0
20240102,182800,879166470,2330,2330,2330,2330,0
20240102,182700,879166470,2330,2330,2330,2330,0
20240102,182600,879166470,2330,2330,2330,2330,0
20240102,182500,879166470,2330,2330,2330,2330,0
20240102,182400,879166470,2330,2330,2330,2330,0
20240102,182300,879166470,2330,2330,2330,2330,0
20240102,182200,879166470,2330,2330,2330,2330,0
20240102,182100,879166470,2330,2330,2330,2330,0
20240102,182000,879166470,2330,2330,2330,2330,0
20240102,181900,879166470,2330,2330,2330,2330,0
20240102,181800,879166470,2330,2330,2330,2330,0
20240102,181700,879166470,2330,2330,2330,2330,0
20240102,181600,879166470,2330,2330,2330,2330,0
20240102,181500,879166470,2330,2330,2330,2330,0
20240102,181400,879166470,2330,2330,2330,2330,0
20240102,181300,879166470,2330,2330,2330,2330,0
20240102,181200,879166470,2330,2330,2330,2330,0
20240102,181100,879166470,2330,2330,2330,2330,0
20240102,181000,879166470,2330,2330,2330,2330,0
20240102,180900,879166470,2330,2330,2330,2330,0
20240102,180800,879166470,2330,2330,2330,2330,0
20240102,180700,879166470,2330,2330,2330,2330,4799
20240102,180600,879166470,2330,2330,2330,2330,0
20240102,180500,879166470,2330,2330,2330,2330,0
20240102,180400,879166470,2330,2330,2330,2330,0
20240102,180300,879166470,2330,2330,2330,2330,0
20240102,180200,879166470,2330,2330,2330,2330,0
20240102,180100,879166470,2330,2330,2330,2330,0
20240102,180000,879166470,2330,2330,2330,2330,0
20240102,175900,879166470,2330,2330,2330,2330,0
20240102,175800,879166470,2330,2330,2330,2330,0
20240102,175700,879166470,2330,2330,2330,2330,0
20240102,175600,879166470,2330,2330,2330,2330,0
20240102,175500,879166470,2330,2330,2330,2330,0
20240102,175400,879166470,2330,2330,2330,2330,0
20240102,175300,879166470,2330,2330,2330,2330,0
20240102,175200,879166470,2330,2330,2330,2330,0
20240102,175100,879166470,2330,2330,2330,2330,0
20240102,175000,879166470,2330,2330,2330,2330,0
20240102,174900,879166470,2330,2330,2330,2330,0
20240102,174800,879166470,2330,2330,2330,2330,0
20240102,174700,879166470,2330,2330,2330,2330,0
20240102,174600,879166470,2330,2330,2330,2330,0
20240102,174500,879166470,2330,2330,2330,2330,0
20240102,174400,879166470,2330,2330,2330,2330,0
20240102,174300,879166470,2330,2330,2330,2330,0
20240102,174200,879166470,2330,2330,2330,2330,0
20240102,174100,879166470,2330,2330,2330,2330,0
20240102,174000,879166470,2330,2330,2330,2330,0
20240102,173900,879166470,2330,2330,2330,2330,0
20240102,173800,879166470,2330,2330,2330,2330,0
20240102,173700,879166470,2330,2330,2330,2330,4799
20240102,173600,879166470,2330,2330,2330,2330,0
20240102,173500,879166470,2330,2330,2330,2330,0
20240102,173400,879166470,2330,2330,2330,2330,0
20240102,173300,879166470,2330,2330,2330,2330,0
20240102,173200,879166470,2330,2330,2330,2330,0
20240102,173100,879166470,2330,2330,2330,2330,0
20240102,173000,879166470,2330,2330,2330,2330,0
20240102,172900,879166470,2330,2330,2330,2330,0
20240102,172800,879166470,2330,2330,2330,2330,0
20240102,172700,879166470,2330,2330,2330,2330,0
20240102,172600,879166470,2330,2330,2330,2330,0
20240102,172500,879166470,2330,2330,2330,2330,0
20240102,172400,879166470,2330,2330,2330,2330,0
20240102,172300,879166470,2330,2330,2330,2330,0
20240102,172200,879166470,2330,2330,2330,2330,0
20240102,172100,879166470,2330,2330,2330,2330,0
20240102,172000,879166470,2330,2330,2330,2330,0
20240102,171900,879166470,2330,2330,2330,2330,0
20240102,171800,879166470,2330,2330,2330,2330,0
20240102,171700,879166470,2330,2330,2330,2330,0
20240102,171600,879166470,2330,2330,2330,2330,0
20240102,171500,879166470,2330,2330,2330,2330,0
20240102,171400,879166470,2330,2330,2330,2330,0
20240102,171300,879166470,2330,2330,2330,2330,0
20240102,171200,879166470,2330,2330,2330,2330,0
20240102,171100,879166470,2330,2330,2330,2330,0
20240102,171000,879166470,2330,2330,2330,2330,0
20240102,170900,879166470,2330,2330,2330,2330,0
20240102,170800,879166470,2330,2330,2330,2330,0
20240102,170700,879166470,2330,2330,2330,2330,4799
20240102,170600,879166470,2330,2330,2330,2330,0
20240102,170500,879166470,2330,2330,2330,2330,0
20240102,170400,879166470,2330,2330,2330,2330,0
20240102,170300,879166470,2330,2330,2330,2330,0
20240102,170200,879166470,2330,2330,2330,2330,0
20240102,170100,879166470,2330,2330,2330,2330,0
20240102,170000,879166470,2330,2330,2330,2330,0
20240102,165900,879166470,2330,2330,2330,2330,0
20240102,165800,879166470,2330,2330,2330,2330,0
20240102,165700,879166470,2330,2330,2330,2330,0
20240102,165600,879166470,2330,2330,2330,2330,0
20240102,165500,879166470,2330,2330,2330,2330,0
20240102,165400,879166470,2330,2330,2330,2330,0
20240102,165300,879166470,2330,2330,2330,2330,0
20240102,165200,879166470,2330,2330,2330,2330,0
20240102,165100,879166470,2330,2330,2330,2330,0
20240102,165000,879166470,2330,2330,2330,2330,0
20240102,164900,879166470,2330,2330,2330,2330,0
20240102,164800,879166470,2330,2330,2330,2330,0
20240102,164700,879166470,2330,2330,2330,2330,0
20240102,164600,879166470,2330,2330,2330,2330,0
20240102,164500,879166470,2330,2330,2330,2330,0
20240102,164400,879166470,2330,2330,2330,2330,0
20240102,164300,879166470,2330,2330,2330,2330,0
20240102,164200,879166470,2330,2330,2330,2330,0
20240102,164100,879166470,2330,2330,2330,2330,0
20240102,164000,879166470,2330,2330,2330,2330,0
20240102,163900,879166470,2330,2330,2330,2330,0
20240102,163800,879166470,2330,2330,2330,2330,0
20240102,163700,879166470,2330,2330,2330,2330,4799
20240102,163600,879166470,2330,2330,2330,2330,0
20240102,163500,879166470,2330,2330,2330,2330,0
20240102,163400,879166470,2330,2330,2330,2330,0
20240102,163300,879166470,2330,2330,2330,2330,0
20240102,163200,879166470,2330,2330,2330,2330,0
20240102,163100,879166470,2330,2330,2330,2330,0
20240102,163000,879166470,2330,2330,2330,2330,0
20240102,162900,879166470,2330,2330,2330,2330,0
20240102,162800,879166470,2330,2330,2330,2330,0
20240102,162700,879166470,2330,2330,2330,2330,0
20240102,162600,879166470,2330,2330,2330,2330,0
20240102,162500,879166470,2330,2330,2330,2330,0
20240102,162400,879166470,2330,2330,2330,2330,0
20240102,162300,879166470,2330,2330,2330,2330,0
20240102,162200,879166470,2330,2330,2330,2330,0
20240102,162100,879166470,2330,2330,2330,2330,0
20240102,162000,879166470,2330,2330,2330,2330,0
20240102,161900,879166470,2330,2330,2330,2330,0
20240102,161800,879166470,2330,2330,2330,2330,0
20240102,161700,879166470,2330,2330,2330,2330,0
20240102,161600,879166470,2330,2330,2330,2330,0
20240102,161500,879166470,2330,2330,2330,2330,0
20240102,161400,879166470,2330,2330,2330,2330,0
20240102,161300,879166470,2330,2330,2330,2330,0
20240102,161200,879166470,2330,2330,2330,2330,0
20240102,161100,879166470,2330,2330,2330,2330,0
20240102,161000,879166470,2330,2330,2330,2330,0
20240102,160900,879166470,2330,2330,2330,2330,0
20240102,160800,879166470,2330,2330,2330,2330,0
20240102,160700,879166470,2330,2330,2330,2330,4799
20240102,160600,879166470,2330,2330,2330,2330,0
20240102,160500,879166470,2330,2330,2330,2330,0
20240102,160400,879166470,2330,2330,2330,2330,0
20240102,160300,879166470,2330,2330,2330,2330,0
20240102,160200,879166470,2330,2330,2330,2330,0
20240102,160100,879166470,2330,2330,2330,2330,0
20240102,160000,879166470,2330,2330,2330,2330,0
20240102,155900,879166470,2330,2330,2330,2330,0
20240102,155800,879166470,2330,2330,2330,2330,0
20240102,155700,879166470,2330,2330,2330,2330,0
20240102,155600,879166470,2330,2330,2330,2330,0
20240102,155500,879166470,2330,2330,2330,2330,0
20240102,155400,879166470,2330,2330,2330,2330,0
20240102,155300,879166470,2330,2330,2330,2330,0
20240102,155200,879166470,2330,2330,2330,2330,0
20240102,155100,879166470,2330,2330,2330,2330,0
20240102,155000,879166470,2330,2330,2330,2330,0
20240102,154900,879166470,2330,2330,2330,2330,0
20240102,154800,879166470,2330,2330,2330,2330,0
20240102,154700,879166470,2330,2330,2330,2330,0
20240102,154600,879166470,2330,2330,2330,2330,0
20240102,154500,879166470,2330,2330,2330,2330,0
20240102,154400,879166470,2330,2330,2330,2330,0
20240102,154300,879166470,2330,2330,2330,2330,0
20240102,154200,879166470,2330,2330,2330,2330,0
20240102,154100,879166470,2330,2330,2330,2330,0
20240102,154000,879166470,2330,2330,2330,2330,0
20240102,153900,879166470,2330,2330,2330,2330,0
20240102,153800,879166470,2330,2330,2330,2330,0
20240102,153700,879166470,2330,2330,2330,2330,4799
20240102,153600,879166470,2330,2330,2330,2330,0
20240102,153500,879166470,2330,2330,2330,2330,0
20240102,153400,879166470,2330,2330,2330,2330,0
20240102,153300,879166470,2330,2330,2330,2330,0
20240102,153200,879166470,2330,2330,2330,2330,0
20240102,153100,879166470,2330,2330,2330,2330,0
20240102,153000,879166470,2330,2330,2330,2330,4799
20240102,152900,867984800,2330,2330,2330,2330,0
20240102,152800,867984800,2330,2330,2330,2330,0
20240102,152700,867984800,2330,2330,2330,2330,0
20240102,152600,867984800,2330,2330,2330,2330,0
20240102,152500,867984800,2330,2330,2330,2330,0
20240102,152400,867984800,2330,2330,2330,2330,0
20240102,152300,867984800,2330,2330,2330,2330,0
20240102,152200,867984800,2330,2330,2330,2330,0
20240102,152100,867984800,2330,2330,2330,2330,0
20240102,152000,867984800,2330,2330,2330,2330,0
20240102,151900,867984800,2330,2325,2330,2325,1702
20240102,151800,864019145,2330,2330,2330,2325,709
20240102,151700,862369715,2330,2330,2330,2330,1
20240102,151600,862367385,2325,2330,2330,2325,3
20240102,151500,862360400,2325,2335,2335,2325,1215
20240102,151400,859525445,2325,2330,2330,2325,624
20240102,151300,858074160,2330,2330,2330,2330,0
20240102,151200,858074160,2330,2330,2330,2330,116
20240102,151100,857803880,2330,2330,2330,2330,130
20240102,151000,857500980,2330,2330,2330,2330,17
20240102,150900,857461370,2325,2325,2325,2325,0
20240102,150800,857461370,2325,2330,2330,2325,659
20240102,150700,855928400,2330,2330,2330,2330,0
20240102,150600,855928400,2330,2335,2335,2330,723
20240102,150500,854243645,2330,2335,2340,2330,28490
20240102,150400,787718825,2330,2330,2330,2330,0
20240102,150300,787718825,2330,2330,2330,2330,365
20240102,150200,786868375,2330,2330,2330,2330,46
20240102,150100,786761195,2330,2335,2335,2330,830
20240102,150000,784826645,2335,2335,2335,2335,501
20240102,145900,783656810,2330,2330,2330,2330,228
20240102,145800,783125570,2325,2325,2330,2325,788
20240102,145700,781289540,2330,2330,2330,2330,208
20240102,145600,780804900,2330,2330,2330,2330,0
20240102,145500,780804900,2330,2330,2330,2330,176
20240102,145400,780394820,2330,2330,2330,2330,511
20240102,145300,779204190,2330,2325,2330,2325,1045
20240102,145200,776774340,2330,2330,2330,2330,130
20240102,145100,776471440,2330,2330,2330,2330,0
20240102,145000,776471440,2330,2325,2330,2325,145
20240102,144900,776134090,2325,2325,2325,2325,50
20240102,144800,776017840,2325,2325,2325,2325,1
20240102,144700,776015515,2330,2330,2330,2325,286
20240102,144600,775349185,2325,2325,2325,2325,0
20240102,144500,775349185,2325,2325,2325,2325,133
20240102,144400,775039960,2330,2330,2330,2330,10
20240102,144300,775016660,2330,2330,2330,2330,184
20240102,144200,774587940,2330,2330,2330,2330,40
20240102,144100,774494740,2330,2330,2330,2330,50
20240102,144000,774378240,2330,2330,2330,2330,0
20240102,143900,774378240,2330,2330,2330,2330,46
20240102,143800,774271060,2325,2325,2325,2325,1
20240102,143700,774268735,2330,2325,2330,2325,145
20240102,143600,773931110,2330,2330,2330,2330,130
20240102,143500,773628210,2330,2330,2330,2330,0
20240102,143400,773628210,2330,2330,2330,2330,0
20240102,143300,773628210,2330,2330,2330,2330,76
20240102,143200,773451130,2330,2330,2330,2330,1181
20240102,143100,770699400,2330,2330,2330,2330,1
20240102,143000,770697070,2335,2335,2335,2335,0
20240102,142900,770697070,2335,2335,2335,2335,2
20240102,142800,770692400,2335,2335,2335,2335,130
20240102,142700,770388850,2335,2330,2335,2330,240
20240102,142600,769828650,2330,2330,2330,2330,0
20240102,142500,769828650,2330,2330,2330,2330,1500
20240102,142400,766333650,2330,2330,2330,2330,0
20240102,142300,766333650,2330,2330,2330,2330,0
20240102,142200,766333650,2330,2330,2330,2330,345
20240102,142100,765529800,2330,2330,2330,2330,2208
20240102,142000,760385160,2330,2330,2330,2330,0
20240102,141900,760385160,2330,2325,2330,2325,154
20240102,141800,760027095,2330,2330,2330,2330,0
20240102,141700,760027095,2330,2330,2330,2330,80
20240102,141600,759840695,2330,2330,2330,2330,2997
20240102,141500,752857685,2325,2325,2325,2325,400
20240102,141400,751927685,2325,2325,2325,2325,10
20240102,141300,751904435,2325,2325,2325,2325,200
20240102,141200,751439435,2325,2325,2325,2325,320
20240102,141100,750695435,2330,2330,2330,2330,0
20240102,141000,750695435,2330,2330,2330,2330,1
20240102,140900,750693105,2325,2325,2325,2325,0
20240102,140800,750693105,2325,2325,2325,2325,50
20240102,140700,750576855,2330,2330,2330,2330,0
20240102,140600,750576855,2330,2330,2330,2330,0
20240102,140500,750576855,2330,2330,2330,2330,100
20240102,140400,750343855,2330,2325,2330,2325,44
20240102,140300,750241550,2325,2325,2325,2325,0
20240102,140200,750241550,2325,2325,2325,2325,31
20240102,140100,750169475,2325,2325,2325,2325,24
20240102,140000,750113675,2330,2330,2330,2330,38
20240102,135900,750025135,2330,2330,2330,2330,3603
20240102,135800,741630145,2330,2330,2330,2330,0
20240102,135700,741630145,2330,2330,2330,2330,1001
20240102,135600,739297815,2330,2330,2330,2330,100
20240102,135500,739064815,2330,2330,2330,2330,2286
20240102,135400,733738435,2325,2325,2325,2325,220
20240102,135300,733226935,2325,2325,2325,2325,0
20240102,135200,733226935,2325,2325,2325,2325,314
20240102,135100,732496885,2325,2325,2325,2325,6
20240102,135000,732482935,2325,2325,2325,2325,200
20240102,134900,732017935,2330,2330,2330,2330,1245
20240102,134800,729117085,2330,2330,2330,2325,6244
20240102,134700,714568570,2325,2330,2335,2325,2359
20240102,134600,709072100,2330,2335,2335,2330,4073
20240102,134500,699582000,2325,2335,2335,2325,3
20240102,134400,699575005,2330,2335,2335,2330,4760
20240102,134300,688484200,2330,2330,2330,2330,2720
20240102,134200,682146600,2330,2330,2330,2330,6420
20240102,134100,667188000,2330,2330,2330,2330,0
20240102,134000,667188000,2330,2330,2330,2330,0
20240102,133900,667188000,2330,2330,2330,2330,330
20240102,133800,666419100,2335,2330,2335,2330,1015
20240102,133700,664054145,2330,2330,2330,2330,1590
20240102,133600,660349445,2335,2330,2335,2325,1866
20240102,133500,656001580,2330,2330,2330,2330,71
20240102,133400,655836150,2330,2330,2330,2330,1900
20240102,133300,651409150,2330,2330,2330,2330,2301
20240102,133200,646047820,2330,2325,2330,2325,1004
20240102,133100,643713500,2320,2320,2320,2320,0
20240102,133000,643713500,2320,2325,2325,2320,2
20240102,132900,643708855,2330,2330,2330,2330,5078
20240102,132800,631877115,2330,2330,2330,2330,1000
20240102,132700,629547115,2330,2330,2335,2330,11965
20240102,132600,601668660,2330,2330,2330,2330,1
20240102,132500,601666330,2325,2325,2325,2325,764
20240102,132400,599890030,2325,2325,2325,2325,4994
20240102,132300,588278980,2325,2325,2325,2325,0
20240102,132200,588278980,2325,2325,2325,2325,0
20240102,132100,588278980,2325,2325,2325,2325,2158
20240102,132000,583261630,2325,2325,2325,2325,0
20240102,131900,583261630,2325,2320,2325,2320,5000
20240102,131800,571645035,2320,2320,2320,2320,0
20240102,131700,571645035,2320,2320,2320,2320,14
20240102,131600,571612555,2320,2320,2320,2320,0
20240102,131500,571612555,2320,2320,2320,2320,4742
20240102,131400,560611115,2320,2320,2320,2320,0
20240102,131300,560611115,2320,2320,2320,2320,1
20240102,131200,560608795,2320,2320,2320,2320,5452
20240102,131100,547960155,2320,2325,2325,2320,118
20240102,131000,547686305,2320,2320,2320,2320,196
20240102,130900,547231585,2320,2320,2320,2320,27
20240102,130800,547168945,2325,2325,2325,2325,0
20240102,130700,547168945,2325,2325,2325,2325,1173
20240102,130600,544441720,2325,2325,2330,2325,2600
20240102,130500,538392930,2330,2330,2330,2330,0
20240102,130400,538392930,2330,2325,2330,2325,1061
20240102,130300,535925800,2325,2325,2325,2325,1911
20240102,130200,531482725,2325,2325,2325,2325,107
20240102,130100,531233950,2325,2330,2330,2325,818
20240102,130000,529332095,2325,2325,2325,2325,1547
20240102,125900,525735320,2325,2325,2325,2325,0
20240102,125800,525735320,2325,2325,2325,2325,73
20240102,125700,525565595,2325,2325,2325,2325,0
20240102,125600,525565595,2325,2325,2325,2325,215
20240102,125500,525065720,2325,2325,2325,2325,200
20240102,125400,524600720,2325,2325,2325,2325,3086
20240102,125300,517425770,2325,2325,2325,2325,170
20240102,125200,517030520,2325,2325,2325,2325,140
20240102,125100,516705020,2325,2320,2325,2320,11578
20240102,125000,489834225,2315,2315,2315,2315,0
20240102,124900,489834225,2315,2315,2315,2315,4
20240102,124800,489824965,2315,2315,2315,2315,150
20240102,124700,489477715,2320,2320,2320,2320,0
20240102,124600,489477715,2320,2320,2320,2320,0
20240102,124500,489477715,2320,2320,2320,2320,103
20240102,124400,489238755,2315,2315,2315,2315,136
20240102,124300,488923915,2315,2315,2315,2315,420
20240102,124200,487951615,2315,2315,2315,2315,500
20240102,124100,486794115,2320,2320,2320,2320,0
20240102,124000,486794115,2320,2320,2320,2320,130
20240102,123900,486492515,2320,2320,2320,2320,0
20240102,123800,486492515,2320,2320,2320,2320,200
20240102,123700,486028515,2320,2320,2320,2320,1
20240102,123600,486026195,2320,2320,2320,2320,0
20240102,123500,486026195,2320,2315,2320,2315,1006
20240102,123400,483692305,2320,2320,2320,2320,187
20240102,123300,483258465,2320,2320,2320,2320,0
20240102,123200,483258465,2320,2320,2320,2320,7552
20240102,123100,465737825,2315,2315,2315,2315,3391
20240102,123000,457887660,2320,2320,2320,2320,0
20240102,122900,457887660,2320,2320,2320,2320,0
20240102,122800,457887660,2320,2320,2320,2320,1
20240102,122700,457885340,2315,2315,2320,2315,252
20240102,122600,457301955,2315,2315,2315,2315,5808
20240102,122500,443856435,2320,2320,2320,2320,1
20240102,122400,443854115,2315,2315,2315,2315,0
20240102,122300,443854115,2315,2315,2315,2315,0
20240102,122200,443854115,2315,2315,2315,2315,114
20240102,122100,443590205,2310,2310,2310,2310,0
20240102,122000,443590205,2310,2310,2310,2310,0
20240102,121900,443590205,2310,2315,2315,2310,3526
20240102,121800,435444070,2320,2320,2320,2320,1
20240102,121700,435441750,2320,2320,2320,2320,10
20240102,121600,435418550,2320,2320,2320,2320,0
20240102,121500,435418550,2320,2315,2320,2315,420
20240102,121400,434446245,2315,2315,2315,2315,684
20240102,121300,432862785,2315,2315,2315,2315,5
20240102,121200,432851210,2315,2315,2315,2315,300
20240102,121100,432156710,2315,2310,2315,2310,2
20240102,121000,432152085,2310,2310,2310,2310,1176
20240102,120900,429435525,2315,2315,2315,2315,0
20240102,120800,429435525,2315,2315,2315,2315,0
20240102,120700,429435525,2315,2315,2315,2315,0
20240102,120600,429435525,2315,2315,2315,2315,0
20240102,120500,429435525,2315,2315,2315,2315,0
20240102,120400,429435525,2315,2315,2315,2315,2
20240102,120300,429430895,2315,2315,2315,2315,0
20240102,120200,429430895,2315,2315,2315,2315,0
20240102,120100,429430895,2315,2315,2315,2315,3000
20240102,120000,422485895,2320,2320,2320,2320,1
20240102,115900,422483575,2315,2315,2315,2315,10
20240102,115800,422460425,2320,2320,2320,2320,0
20240102,115700,422460425,2320,2320,2320,2320,1
20240102,115600,422458105,2315,2315,2315,2315,463
20240102,115500,421386260,2315,2315,2315,2315,0
20240102,115400,421386260,2315,2315,2315,2315,35
20240102,115300,421305235,2315,2315,2315,2315,0
20240102,115200,421305235,2315,2315,2315,2315,1300
20240102,115100,418295735,2315,2315,2315,2315,2047
20240102,115000,413556930,2315,2310,2315,2310,4697
20240102,114900,402695860,2310,2310,2310,2310,0
20240102,114800,402695860,2310,2310,2310,2310,3906
20240102,114700,393673000,2310,2310,2310,2310,45
20240102,114600,393569050,2310,2310,2310,2310,20
20240102,114500,393522850,2315,2315,2315,2315,0
20240102,114400,393522850,2315,2315,2315,2315,1130
20240102,114300,390906900,2315,2315,2315,2315,0
20240102,114200,390906900,2315,2315,2315,2315,500
20240102,114100,389749400,2315,2315,2315,2315,0
20240102,114000,389749400,2315,2315,2315,2315,100
20240102,113900,389517900,2315,2315,2315,2315,0
20240102,113800,389517900,2315,2315,2315,2315,8
20240102,113700,389499380,2315,2315,2315,2315,1
20240102,113600,389497065,2315,2315,2315,2315,0
20240102,113500,389497065,2315,2315,2315,2315,0
20240102,113400,389497065,2315,2315,2315,2315,43
20240102,113300,389397520,2305,2305,2305,2305,229
20240102,113200,388869675,2315,2315,2315,2315,0
20240102,113100,388869675,2315,2315,2315,2315,5
20240102,113000,388858100,2315,2315,2315,2315,103
20240102,112900,388619655,2315,2315,2315,2315,130
20240102,112800,388318705,2310,2310,2310,2310,1000
20240102,112700,386008705,2310,2310,2310,2310,2000
20240102,112600,381388705,2310,2310,2310,2310,0
20240102,112500,381388705,2310,2310,2310,2310,0
20240102,112400,381388705,2310,2310,2310,2310,2
20240102,112300,381384085,2315,2315,2315,2315,300
20240102,112200,380689585,2310,2310,2310,2310,8
20240102,112100,380671105,2310,2310,2310,2310,0
20240102,112000,380671105,2310,2310,2310,2310,0
20240102,111900,380671105,2310,2315,2315,2310,1401
20240102,111800,377432795,2315,2315,2315,2315,0
20240102,111700,377432795,2315,2315,2315,2315,200
20240102,111600,376969795,2315,2315,2315,2315,1
20240102,111500,376967480,2315,2315,2315,2315,1
20240102,111400,376965165,2310,2310,2310,2310,0
20240102,111300,376965165,2310,2310,2310,2310,0
20240102,111200,376965165,2310,2310,2310,2310,716
20240102,111100,375311205,2310,2315,2315,2310,1901
20240102,111000,370910395,2310,2310,2310,2310,1283
20240102,110900,367946665,2305,2305,2305,2305,0
20240102,110800,367946665,2305,2305,2305,2305,3093
20240102,110700,360817300,2305,2305,2305,2300,4192
20240102,110600,351155360,2305,2305,2305,2305,1000
20240102,110500,348850360,2295,2300,2300,2295,33
20240102,110400,348774575,2300,2300,2300,2300,0
20240102,110300,348774575,2300,2305,2305,2300,13617
20240102,110200,317411675,2305,2305,2305,2305,50
20240102,110100,317296425,2310,2310,2310,2310,2000
20240102,110000,312676425,2310,2310,2310,2310,2674
20240102,105900,306499485,2310,2310,2310,2310,252
20240102,105800,305917365,2310,2310,2310,2310,6649
20240102,105700,290558175,2315,2315,2315,2315,0
20240102,105600,290558175,2315,2315,2315,2315,0
20240102,105500,290558175,2315,2310,2325,2310,5743
20240102,105400,277248255,2310,2310,2310,2310,5739
20240102,105300,263991165,2320,2315,2320,2315,600
20240102,105200,262601110,2315,2315,2315,2315,202
20240102,105100,262133480,2315,2320,2320,2315,2969
20240102,105000,255260240,2320,2325,2325,2320,3883
20240102,104900,246249525,2325,2325,2325,2320,75
20240102,104800,246075450,2325,2320,2325,2320,313
20240102,104700,245349275,2325,2325,2325,2325,2
20240102,104600,245344625,2325,2325,2325,2320,518
20240102,104500,244142655,2325,2325,2325,2320,205
20240102,104400,243666040,2325,2325,2325,2325,526
20240102,104300,242443090,2325,2325,2325,2320,614
20240102,104200,241015640,2325,2325,2325,2320,717
20240102,104100,239349225,2325,2320,2325,2320,72
20240102,104000,239182100,2315,2320,2320,2315,51
20240102,103900,239064030,2325,2315,2325,2315,101
20240102,103800,238830205,2320,2315,2320,2315,818
20240102,103700,236935945,2325,2320,2325,2320,52
20240102,103600,236815300,2320,2320,2320,2320,1044
20240102,103500,234393220,2325,2320,2325,2320,715
20240102,103400,232734410,2320,2320,2325,2320,5317
20240102,103300,220398960,2320,2315,2320,2315,1974
20240102,103200,215829145,2310,2315,2315,2310,8
20240102,103100,215810660,2310,2310,2310,2310,1202
20240102,103000,213034040,2310,2315,2315,2310,1119
20240102,102900,210448715,2315,2315,2315,2315,0
20240102,102800,210448715,2315,2315,2315,2315,396
20240102,102700,209531975,2315,2315,2315,2315,1
20240102,102600,209529660,2315,2315,2315,2315,19
20240102,102500,209485675,2315,2315,2315,2315,142
20240102,102400,209156945,2320,2315,2320,2315,1103
20240102,102300,206603490,2315,2310,2315,2310,785
20240102,102200,204790130,2320,2325,2325,2310,11007
20240102,102100,179322105,2325,2320,2325,2320,1084
20240102,102000,176806840,2320,2315,2320,2315,5279
20240102,101900,164571895,2315,2315,2315,2315,0
20240102,101800,164571895,2315,2310,2315,2310,493
20240102,101700,163433035,2310,2305,2310,2305,88
20240102,101600,163229940,2315,2310,2315,2310,459
20240102,101500,162167855,2315,2310,2315,2305,222
20240102,101400,161655335,2315,2315,2315,2315,506
20240102,101300,160483945,2315,2310,2315,2300,11092
20240102,101200,134925520,2310,2310,2310,2310,110
20240102,101100,134671420,2310,2315,2315,2305,3776
20240102,101000,125950490,2310,2310,2310,2305,104
20240102,100900,125710270,2310,2310,2310,2310,1248
20240102,100800,122827390,2310,2310,2310,2310,100
20240102,100700,122596390,2310,2300,2310,2300,599
20240102,100600,121215615,2305,2305,2310,2305,951
20240102,100500,119021060,2305,2310,2310,2305,4901
20240102,100400,107719400,2315,2320,2320,2315,2278
20240102,100300,102444440,2315,2305,2315,2305,2423
20240102,100200,96848300,2305,2315,2315,2305,13417
20240102,100100,65862745,2320,2325,2325,2315,3118
20240102,100000,58640435,2315,2325,2325,2315,25240