stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190800,770320385,2590,2590,2590,2590,7576
20240102,190700,770320385,2590,2590,2590,2590,0
20240102,190600,770320385,2590,2590,2590,2590,0
20240102,190500,770320385,2590,2590,2590,2590,0
20240102,190400,770320385,2590,2590,2590,2590,0
20240102,190300,770320385,2590,2590,2590,2590,0
20240102,190200,770320385,2590,2590,2590,2590,0
20240102,190100,770320385,2590,2590,2590,2590,0
20240102,190000,770320385,2590,2590,2590,2590,0
20240102,185900,770320385,2590,2590,2590,2590,0
20240102,185800,770320385,2590,2590,2590,2590,0
20240102,185700,770320385,2590,2590,2590,2590,0
20240102,185600,770320385,2590,2590,2590,2590,0
20240102,185500,770320385,2590,2590,2590,2590,0
20240102,185400,770320385,2590,2590,2590,2590,0
20240102,185300,770320385,2590,2590,2590,2590,0
20240102,185200,770320385,2590,2590,2590,2590,0
20240102,185100,770320385,2590,2590,2590,2590,0
20240102,185000,770320385,2590,2590,2590,2590,0
20240102,184900,770320385,2590,2590,2590,2590,0
20240102,184800,770320385,2590,2590,2590,2590,0
20240102,184700,770320385,2590,2590,2590,2590,0
20240102,184600,770320385,2590,2590,2590,2590,0
20240102,184500,770320385,2590,2590,2590,2590,0
20240102,184400,770320385,2590,2590,2590,2590,0
20240102,184300,770320385,2590,2590,2590,2590,0
20240102,184200,770320385,2590,2590,2590,2590,0
20240102,184100,770320385,2590,2590,2590,2590,0
20240102,184000,770320385,2590,2590,2590,2590,0
20240102,183900,770320385,2590,2590,2590,2590,0
20240102,183800,770320385,2590,2590,2590,2590,7576
20240102,183700,770320385,2590,2590,2590,2590,0
20240102,183600,770320385,2590,2590,2590,2590,0
20240102,183500,770320385,2590,2590,2590,2590,0
20240102,183400,770320385,2590,2590,2590,2590,0
20240102,183300,770320385,2590,2590,2590,2590,0
20240102,183200,770320385,2590,2590,2590,2590,0
20240102,183100,770320385,2590,2590,2590,2590,0
20240102,183000,770320385,2590,2590,2590,2590,0
20240102,182900,770320385,2590,2590,2590,2590,0
20240102,182800,770320385,2590,2590,2590,2590,0
20240102,182700,770320385,2590,2590,2590,2590,0
20240102,182600,770320385,2590,2590,2590,2590,0
20240102,182500,770320385,2590,2590,2590,2590,0
20240102,182400,770320385,2590,2590,2590,2590,0
20240102,182300,770320385,2590,2590,2590,2590,0
20240102,182200,770320385,2590,2590,2590,2590,0
20240102,182100,770320385,2590,2590,2590,2590,0
20240102,182000,770320385,2590,2590,2590,2590,0
20240102,181900,770320385,2590,2590,2590,2590,0
20240102,181800,770320385,2590,2590,2590,2590,0
20240102,181700,770320385,2590,2590,2590,2590,0
20240102,181600,770320385,2590,2590,2590,2590,0
20240102,181500,770320385,2590,2590,2590,2590,0
20240102,181400,770320385,2590,2590,2590,2590,0
20240102,181300,770320385,2590,2590,2590,2590,0
20240102,181200,770320385,2590,2590,2590,2590,0
20240102,181100,770320385,2590,2590,2590,2590,0
20240102,181000,770320385,2590,2590,2590,2590,0
20240102,180900,770320385,2590,2590,2590,2590,0
20240102,180800,770320385,2590,2590,2590,2590,7576
20240102,180700,770320385,2590,2590,2590,2590,0
20240102,180600,770320385,2590,2590,2590,2590,0
20240102,180500,770320385,2590,2590,2590,2590,0
20240102,180400,770320385,2590,2590,2590,2590,0
20240102,180300,770320385,2590,2590,2590,2590,0
20240102,180200,770320385,2590,2590,2590,2590,0
20240102,180100,770320385,2590,2590,2590,2590,0
20240102,180000,770320385,2590,2590,2590,2590,0
20240102,175900,770320385,2590,2590,2590,2590,0
20240102,175800,770320385,2590,2590,2590,2590,0
20240102,175700,770320385,2590,2590,2590,2590,0
20240102,175600,770320385,2590,2590,2590,2590,0
20240102,175500,770320385,2590,2590,2590,2590,0
20240102,175400,770320385,2590,2590,2590,2590,0
20240102,175300,770320385,2590,2590,2590,2590,0
20240102,175200,770320385,2590,2590,2590,2590,0
20240102,175100,770320385,2590,2590,2590,2590,0
20240102,175000,770320385,2590,2590,2590,2590,0
20240102,174900,770320385,2590,2590,2590,2590,0
20240102,174800,770320385,2590,2590,2590,2590,0
20240102,174700,770320385,2590,2590,2590,2590,0
20240102,174600,770320385,2590,2590,2590,2590,0
20240102,174500,770320385,2590,2590,2590,2590,0
20240102,174400,770320385,2590,2590,2590,2590,0
20240102,174300,770320385,2590,2590,2590,2590,0
20240102,174200,770320385,2590,2590,2590,2590,0
20240102,174100,770320385,2590,2590,2590,2590,0
20240102,174000,770320385,2590,2590,2590,2590,0
20240102,173900,770320385,2590,2590,2590,2590,0
20240102,173800,770320385,2590,2590,2590,2590,7576
20240102,173700,770320385,2590,2590,2590,2590,0
20240102,173600,770320385,2590,2590,2590,2590,0
20240102,173500,770320385,2590,2590,2590,2590,0
20240102,173400,770320385,2590,2590,2590,2590,0
20240102,173300,770320385,2590,2590,2590,2590,0
20240102,173200,770320385,2590,2590,2590,2590,0
20240102,173100,770320385,2590,2590,2590,2590,0
20240102,173000,770320385,2590,2590,2590,2590,0
20240102,172900,770320385,2590,2590,2590,2590,0
20240102,172800,770320385,2590,2590,2590,2590,0
20240102,172700,770320385,2590,2590,2590,2590,0
20240102,172600,770320385,2590,2590,2590,2590,0
20240102,172500,770320385,2590,2590,2590,2590,0
20240102,172400,770320385,2590,2590,2590,2590,0
20240102,172300,770320385,2590,2590,2590,2590,0
20240102,172200,770320385,2590,2590,2590,2590,0
20240102,172100,770320385,2590,2590,2590,2590,0
20240102,172000,770320385,2590,2590,2590,2590,0
20240102,171900,770320385,2590,2590,2590,2590,0
20240102,171800,770320385,2590,2590,2590,2590,0
20240102,171700,770320385,2590,2590,2590,2590,0
20240102,171600,770320385,2590,2590,2590,2590,0
20240102,171500,770320385,2590,2590,2590,2590,0
20240102,171400,770320385,2590,2590,2590,2590,0
20240102,171300,770320385,2590,2590,2590,2590,0
20240102,171200,770320385,2590,2590,2590,2590,0
20240102,171100,770320385,2590,2590,2590,2590,0
20240102,171000,770320385,2590,2590,2590,2590,0
20240102,170900,770320385,2590,2590,2590,2590,0
20240102,170800,770320385,2590,2590,2590,2590,7576
20240102,170700,770320385,2590,2590,2590,2590,0
20240102,170600,770320385,2590,2590,2590,2590,0
20240102,170500,770320385,2590,2590,2590,2590,0
20240102,170400,770320385,2590,2590,2590,2590,0
20240102,170300,770320385,2590,2590,2590,2590,0
20240102,170200,770320385,2590,2590,2590,2590,0
20240102,170100,770320385,2590,2590,2590,2590,0
20240102,170000,770320385,2590,2590,2590,2590,0
20240102,165900,770320385,2590,2590,2590,2590,0
20240102,165800,770320385,2590,2590,2590,2590,0
20240102,165700,770320385,2590,2590,2590,2590,0
20240102,165600,770320385,2590,2590,2590,2590,0
20240102,165500,770320385,2590,2590,2590,2590,0
20240102,165400,770320385,2590,2590,2590,2590,0
20240102,165300,770320385,2590,2590,2590,2590,0
20240102,165200,770320385,2590,2590,2590,2590,0
20240102,165100,770320385,2590,2590,2590,2590,0
20240102,165000,770320385,2590,2590,2590,2590,0
20240102,164900,770320385,2590,2590,2590,2590,0
20240102,164800,770320385,2590,2590,2590,2590,0
20240102,164700,770320385,2590,2590,2590,2590,0
20240102,164600,770320385,2590,2590,2590,2590,0
20240102,164500,770320385,2590,2590,2590,2590,0
20240102,164400,770320385,2590,2590,2590,2590,0
20240102,164300,770320385,2590,2590,2590,2590,0
20240102,164200,770320385,2590,2590,2590,2590,0
20240102,164100,770320385,2590,2590,2590,2590,0
20240102,164000,770320385,2590,2590,2590,2590,0
20240102,163900,770320385,2590,2590,2590,2590,0
20240102,163800,770320385,2590,2590,2590,2590,7576
20240102,163700,770320385,2590,2590,2590,2590,0
20240102,163600,770320385,2590,2590,2590,2590,0
20240102,163500,770320385,2590,2590,2590,2590,0
20240102,163400,770320385,2590,2590,2590,2590,0
20240102,163300,770320385,2590,2590,2590,2590,0
20240102,163200,770320385,2590,2590,2590,2590,0
20240102,163100,770320385,2590,2590,2590,2590,0
20240102,163000,770320385,2590,2590,2590,2590,0
20240102,162900,770320385,2590,2590,2590,2590,0
20240102,162800,770320385,2590,2590,2590,2590,0
20240102,162700,770320385,2590,2590,2590,2590,0
20240102,162600,770320385,2590,2590,2590,2590,0
20240102,162500,770320385,2590,2590,2590,2590,0
20240102,162400,770320385,2590,2590,2590,2590,0
20240102,162300,770320385,2590,2590,2590,2590,0
20240102,162200,770320385,2590,2590,2590,2590,0
20240102,162100,770320385,2590,2590,2590,2590,0
20240102,162000,770320385,2590,2590,2590,2590,0
20240102,161900,770320385,2590,2590,2590,2590,0
20240102,161800,770320385,2590,2590,2590,2590,0
20240102,161700,770320385,2590,2590,2590,2590,0
20240102,161600,770320385,2590,2590,2590,2590,0
20240102,161500,770320385,2590,2590,2590,2590,0
20240102,161400,770320385,2590,2590,2590,2590,0
20240102,161300,770320385,2590,2590,2590,2590,0
20240102,161200,770320385,2590,2590,2590,2590,0
20240102,161100,770320385,2590,2590,2590,2590,0
20240102,161000,770320385,2590,2590,2590,2590,0
20240102,160900,770320385,2590,2590,2590,2590,0
20240102,160800,770320385,2590,2590,2590,2590,7576
20240102,160700,770320385,2590,2590,2590,2590,0
20240102,160600,770320385,2590,2590,2590,2590,0
20240102,160500,770320385,2590,2590,2590,2590,0
20240102,160400,770320385,2590,2590,2590,2590,0
20240102,160300,770320385,2590,2590,2590,2590,0
20240102,160200,770320385,2590,2590,2590,2590,0
20240102,160100,770320385,2590,2590,2590,2590,0
20240102,160000,770320385,2590,2590,2590,2590,0
20240102,155900,770320385,2590,2590,2590,2590,0
20240102,155800,770320385,2590,2590,2590,2590,0
20240102,155700,770320385,2590,2590,2590,2590,0
20240102,155600,770320385,2590,2590,2590,2590,0
20240102,155500,770320385,2590,2590,2590,2590,0
20240102,155400,770320385,2590,2590,2590,2590,0
20240102,155300,770320385,2590,2590,2590,2590,0
20240102,155200,770320385,2590,2590,2590,2590,0
20240102,155100,770320385,2590,2590,2590,2590,0
20240102,155000,770320385,2590,2590,2590,2590,0
20240102,154900,770320385,2590,2590,2590,2590,0
20240102,154800,770320385,2590,2590,2590,2590,0
20240102,154700,770320385,2590,2590,2590,2590,0
20240102,154600,770320385,2590,2590,2590,2590,0
20240102,154500,770320385,2590,2590,2590,2590,0
20240102,154400,770320385,2590,2590,2590,2590,0
20240102,154300,770320385,2590,2590,2590,2590,0
20240102,154200,770320385,2590,2590,2590,2590,0
20240102,154100,770320385,2590,2590,2590,2590,0
20240102,154000,770320385,2590,2590,2590,2590,0
20240102,153900,770320385,2590,2590,2590,2590,0
20240102,153800,770320385,2590,2590,2590,2590,7576
20240102,153700,770320385,2590,2590,2590,2590,0
20240102,153600,770320385,2590,2590,2590,2590,0
20240102,153500,770320385,2590,2590,2590,2590,0
20240102,153400,770320385,2590,2590,2590,2590,0
20240102,153300,770320385,2590,2590,2590,2590,0
20240102,153200,770320385,2590,2590,2590,2590,0
20240102,153100,770320385,2590,2590,2590,2590,0
20240102,153000,770320385,2590,2590,2590,2590,7576
20240102,152900,750698545,2590,2590,2590,2590,0
20240102,152800,750698545,2590,2590,2590,2590,0
20240102,152700,750698545,2590,2590,2590,2590,0
20240102,152600,750698545,2590,2590,2590,2590,0
20240102,152500,750698545,2590,2590,2590,2590,0
20240102,152400,750698545,2590,2590,2590,2590,0
20240102,152300,750698545,2590,2590,2590,2590,0
20240102,152200,750698545,2590,2590,2590,2590,0
20240102,152100,750698545,2590,2590,2590,2590,0
20240102,152000,750698545,2590,2590,2590,2590,0
20240102,151900,750698545,2590,2585,2590,2585,6595
20240102,151800,733635995,2585,2585,2585,2585,2
20240102,151700,733630825,2590,2590,2590,2590,1527
20240102,151600,729675895,2590,2590,2590,2590,645
20240102,151500,728005345,2585,2585,2585,2585,252
20240102,151400,727353925,2585,2585,2585,2585,0
20240102,151300,727353925,2585,2585,2585,2585,1010
20240102,151200,724743075,2585,2585,2585,2585,4
20240102,151100,724732735,2585,2585,2585,2585,230
20240102,151000,724138185,2585,2585,2585,2585,655
20240102,150900,722445010,2585,2585,2585,2585,944
20240102,150800,720004770,2585,2580,2585,2580,100
20240102,150700,719746275,2585,2585,2585,2585,1000
20240102,150600,717161275,2590,2585,2590,2585,45
20240102,150500,717044925,2585,2585,2585,2585,177
20240102,150400,716587380,2585,2585,2590,2585,2608
20240102,150300,709844595,2590,2590,2590,2590,2
20240102,150200,709839415,2590,2590,2590,2590,2
20240102,150100,709834235,2590,2590,2590,2590,5
20240102,150000,709821285,2585,2585,2585,2585,0
20240102,145900,709821285,2585,2585,2585,2585,0
20240102,145800,709821285,2585,2580,2585,2580,2692
20240102,145700,702862470,2580,2580,2580,2580,0
20240102,145600,702862470,2580,2580,2580,2580,0
20240102,145500,702862470,2580,2585,2585,2580,178
20240102,145400,702402345,2585,2585,2585,2585,473
20240102,145300,701179640,2585,2585,2585,2585,0
20240102,145200,701179640,2585,2585,2585,2585,429
20240102,145100,700070675,2585,2585,2585,2585,520
20240102,145000,698726475,2585,2585,2585,2585,761
20240102,144900,696759290,2585,2585,2585,2585,54
20240102,144800,696619700,2585,2590,2590,2585,92
20240102,144700,696381875,2585,2585,2585,2585,103
20240102,144600,696115620,2590,2590,2590,2590,100
20240102,144500,695856620,2590,2590,2590,2590,0
20240102,144400,695856620,2590,2590,2590,2590,1
20240102,144300,695854030,2590,2590,2590,2590,40
20240102,144200,695750430,2580,2580,2580,2580,0
20240102,144100,695750430,2580,2580,2580,2580,0
20240102,144000,695750430,2580,2580,2580,2580,339
20240102,143900,694875810,2580,2580,2580,2580,62
20240102,143800,694715850,2595,2590,2595,2580,84
20240102,143700,694499065,2595,2590,2595,2580,438
20240102,143600,693366625,2595,2595,2595,2590,313
20240102,143500,692554945,2590,2590,2590,2590,102
20240102,143400,692290765,2590,2590,2590,2590,96
20240102,143300,692042125,2590,2590,2590,2590,842
20240102,143200,689861345,2590,2590,2590,2590,0
20240102,143100,689861345,2590,2590,2590,2590,204
20240102,143000,689332985,2590,2590,2590,2590,174
20240102,142900,688882325,2595,2595,2595,2595,0
20240102,142800,688882325,2595,2595,2595,2595,0
20240102,142700,688882325,2595,2590,2595,2590,21
20240102,142600,688827880,2590,2590,2590,2590,600
20240102,142500,687273880,2590,2590,2590,2590,400
20240102,142400,686237880,2595,2590,2595,2590,313
20240102,142300,685427160,2595,2595,2595,2595,1000
20240102,142200,682832160,2595,2595,2595,2595,1801
20240102,142100,678158565,2595,2595,2595,2595,385
20240102,142000,677159490,2590,2590,2590,2590,0
20240102,141900,677159490,2590,2590,2590,2590,215
20240102,141800,676602640,2590,2590,2590,2590,1
20240102,141700,676600050,2595,2595,2595,2595,962
20240102,141600,674103660,2595,2595,2595,2595,5
20240102,141500,674090685,2595,2590,2595,2590,7
20240102,141400,674072545,2590,2590,2590,2590,1199
20240102,141300,670967135,2590,2585,2590,2585,501
20240102,141200,669671050,2585,2585,2585,2585,0
20240102,141100,669671050,2585,2585,2585,2585,8
20240102,141000,669650370,2590,2590,2590,2590,0
20240102,140900,669650370,2590,2585,2590,2585,214
20240102,140800,669096115,2590,2590,2590,2590,539
20240102,140700,667700105,2590,2590,2590,2590,1072
20240102,140600,664923625,2580,2580,2580,2580,0
20240102,140500,664923625,2580,2580,2580,2580,0
20240102,140400,664923625,2580,2590,2590,2580,2
20240102,140300,664918455,2580,2585,2585,2580,915
20240102,140200,662553830,2590,2590,2590,2590,400
20240102,140100,661517830,2590,2590,2590,2590,809
20240102,140000,659422520,2590,2595,2595,2590,4100
20240102,135900,648803020,2595,2595,2600,2595,1229
20240102,135800,645613755,2595,2590,2595,2590,1236
20240102,135700,642406515,2590,2590,2590,2590,1151
20240102,135600,639425425,2590,2590,2590,2590,6
20240102,135500,639409885,2590,2590,2590,2590,903
20240102,135400,637071115,2590,2590,2590,2590,161
20240102,135300,636654125,2595,2590,2595,2590,1918
20240102,135200,631681400,2590,2580,2590,2580,11349
20240102,135100,602358895,2575,2575,2575,2575,50
20240102,135000,602230145,2575,2575,2575,2575,158
20240102,134900,601823295,2575,2575,2575,2575,0
20240102,134800,601823295,2575,2575,2575,2575,453
20240102,134700,600656820,2575,2575,2575,2575,0
20240102,134600,600656820,2575,2575,2575,2575,0
20240102,134500,600656820,2575,2575,2575,2575,0
20240102,134400,600656820,2575,2575,2575,2575,40
20240102,134300,600553820,2575,2575,2575,2575,0
20240102,134200,600553820,2575,2575,2575,2575,7
20240102,134100,600535795,2565,2570,2570,2565,550
20240102,134000,599124790,2565,2575,2575,2565,5401
20240102,133900,585260035,2575,2575,2575,2575,500
20240102,133800,583972535,2570,2570,2570,2570,995
20240102,133700,581415385,2575,2575,2575,2575,0
20240102,133600,581415385,2575,2575,2575,2575,1000
20240102,133500,578840385,2575,2575,2575,2575,761
20240102,133400,576880810,2575,2575,2575,2575,10
20240102,133300,576855060,2575,2575,2575,2575,11
20240102,133200,576826735,2580,2580,2580,2580,0
20240102,133100,576826735,2580,2575,2580,2575,102
20240102,133000,576564075,2580,2580,2580,2580,0
20240102,132900,576564075,2580,2580,2580,2580,400
20240102,132800,575532075,2580,2580,2580,2580,1
20240102,132700,575529495,2575,2575,2575,2575,79
20240102,132600,575326070,2580,2580,2580,2580,40
20240102,132500,575222870,2580,2580,2580,2580,2
20240102,132400,575217710,2570,2580,2580,2570,41
20240102,132300,575112330,2580,2580,2580,2580,21
20240102,132200,575058150,2580,2580,2580,2580,100
20240102,132100,574800150,2580,2575,2580,2575,327
20240102,132000,573958120,2575,2575,2575,2575,4
20240102,131900,573947820,2570,2570,2570,2570,500
20240102,131800,572662820,2570,2570,2570,2570,0
20240102,131700,572662820,2570,2575,2575,2570,976
20240102,131600,570154115,2575,2575,2575,2575,0
20240102,131500,570154115,2575,2575,2575,2575,1212
20240102,131400,567033215,2580,2570,2580,2570,725
20240102,131300,565166290,2570,2570,2570,2570,4
20240102,131200,565156010,2575,2575,2575,2575,1038
20240102,131100,562483160,2575,2575,2575,2575,1
20240102,131000,562480585,2565,2565,2565,2565,2010
20240102,130900,557324935,2570,2570,2570,2570,1000
20240102,130800,554754935,2565,2565,2565,2565,3
20240102,130700,554747240,2570,2570,2570,2570,863
20240102,130600,552529330,2570,2570,2570,2570,0
20240102,130500,552529330,2570,2570,2570,2570,40
20240102,130400,552426530,2570,2575,2575,2570,1380
20240102,130300,548875920,2575,2570,2575,2570,827
20240102,130200,546747395,2575,2575,2575,2575,500
20240102,130100,545459895,2575,2575,2575,2575,0
20240102,130000,545459895,2575,2575,2575,2575,2
20240102,125900,545454745,2565,2565,2565,2565,168
20240102,125800,545023825,2565,2570,2570,2565,342
20240102,125700,544145595,2570,2570,2570,2570,40
20240102,125600,544042795,2575,2575,2575,2575,7
20240102,125500,544024770,2565,2570,2570,2565,2972
20240102,125400,536396860,2570,2570,2570,2570,475
20240102,125300,535176110,2575,2570,2575,2570,13
20240102,125200,535142695,2570,2570,2570,2570,991
20240102,125100,532595825,2570,2570,2570,2570,227
20240102,125000,532012435,2570,2570,2570,2570,0
20240102,124900,532012435,2570,2570,2570,2570,0
20240102,124800,532012435,2570,2565,2570,2565,2942
20240102,124700,524457495,2570,2570,2570,2570,0
20240102,124600,524457495,2570,2570,2570,2570,894
20240102,124500,522159915,2570,2570,2570,2570,0
20240102,124400,522159915,2570,2570,2570,2570,220
20240102,124300,521594515,2570,2570,2570,2570,1588
20240102,124200,517513355,2575,2575,2575,2570,34
20240102,124100,517425820,2575,2575,2575,2575,0
20240102,124000,517425820,2575,2575,2575,2575,0
20240102,123900,517425820,2575,2575,2575,2575,1
20240102,123800,517423245,2575,2575,2575,2575,0
20240102,123700,517423245,2575,2575,2575,2575,50
20240102,123600,517294495,2575,2575,2575,2575,8
20240102,123500,517273895,2570,2570,2570,2570,1
20240102,123400,517271325,2565,2565,2565,2565,0
20240102,123300,517271325,2565,2565,2565,2565,300
20240102,123200,516501825,2565,2570,2570,2565,13162
20240102,123100,482737605,2570,2570,2575,2570,604
20240102,123000,481184805,2575,2575,2575,2575,0
20240102,122900,481184805,2575,2575,2575,2575,306
20240102,122800,480396855,2580,2575,2580,2575,505
20240102,122700,479096315,2580,2580,2580,2580,200
20240102,122600,478580315,2570,2575,2575,2570,3222
20240102,122500,470293465,2575,2580,2580,2575,103
20240102,122400,470028225,2575,2575,2575,2575,200
20240102,122300,469513225,2575,2580,2580,2575,62
20240102,122200,469353565,2575,2575,2575,2570,304
20240102,122100,468572265,2575,2575,2575,2570,446
20240102,122000,467424895,2575,2575,2575,2575,1
20240102,121900,467422320,2575,2575,2575,2575,798
20240102,121800,465367470,2580,2580,2580,2580,8
20240102,121700,465346830,2580,2580,2580,2580,911
20240102,121600,462996450,2580,2585,2585,2580,488
20240102,121500,461737350,2580,2585,2585,2580,1302
20240102,121400,458373180,2580,2580,2580,2580,1308
20240102,121300,454998540,2585,2585,2585,2585,0
20240102,121200,454998540,2585,2585,2585,2585,101
20240102,121100,454737455,2580,2580,2580,2580,300
20240102,121000,453963455,2585,2580,2585,2580,304
20240102,120900,453179115,2585,2585,2585,2585,0
20240102,120800,453179115,2585,2585,2585,2585,25
20240102,120700,453114490,2585,2585,2585,2585,200
20240102,120600,452597490,2585,2585,2585,2585,12
20240102,120500,452566470,2585,2585,2585,2585,400
20240102,120400,451532470,2590,2590,2590,2590,0
20240102,120300,451532470,2590,2590,2590,2590,105
20240102,120200,451260520,2590,2590,2590,2590,0
20240102,120100,451260520,2590,2590,2590,2590,0
20240102,120000,451260520,2590,2590,2590,2580,3002
20240102,115900,443515340,2580,2580,2580,2580,0
20240102,115800,443515340,2580,2585,2590,2580,725
20240102,115700,441642010,2585,2590,2590,2585,1098
20240102,115600,438801190,2590,2590,2590,2590,5
20240102,115500,438788240,2585,2585,2585,2585,729
20240102,115400,436903775,2590,2590,2590,2590,4
20240102,115300,436893415,2590,2590,2590,2590,23
20240102,115200,436833845,2590,2590,2590,2590,2
20240102,115100,436828665,2585,2590,2590,2585,1001
20240102,115000,434241075,2585,2590,2590,2585,401
20240102,114900,433204485,2590,2590,2590,2590,301
20240102,114800,432424895,2590,2590,2590,2590,4
20240102,114700,432414535,2590,2590,2590,2590,386
20240102,114600,431414795,2590,2590,2595,2590,944
20240102,114500,428969825,2590,2590,2595,2590,107
20240102,114400,428692675,2590,2590,2590,2585,2210
20240102,114300,422968805,2585,2585,2585,2585,10
20240102,114200,422942955,2585,2580,2585,2580,18870
20240102,114100,374248275,2580,2575,2580,2575,992
20240102,114000,371692055,2575,2575,2575,2575,985
20240102,113900,369155680,2580,2580,2580,2580,200
20240102,113800,368639680,2580,2575,2580,2575,1872
20240102,113700,363819275,2575,2575,2575,2575,1085
20240102,113600,361025400,2575,2575,2575,2575,200
20240102,113500,360510400,2575,2580,2580,2575,102
20240102,113400,360247745,2580,2580,2580,2580,10
20240102,113300,360221945,2580,2570,2580,2570,20
20240102,113200,360170505,2575,2570,2575,2570,3872
20240102,113100,350209440,2570,2575,2575,2570,651
20240102,113000,348536365,2580,2575,2580,2575,2038
20240102,112900,343288505,2575,2575,2575,2575,3
20240102,112800,343280780,2570,2575,2575,2570,1400
20240102,112700,339677280,2575,2575,2575,2575,20
20240102,112600,339625780,2575,2575,2575,2575,1445
20240102,112500,335904905,2575,2575,2575,2575,0
20240102,112400,335904905,2575,2575,2575,2575,2
20240102,112300,335899755,2570,2570,2570,2570,2559
20240102,112200,329323125,2570,2570,2570,2570,1426
20240102,112100,325658305,2570,2570,2570,2570,0
20240102,112000,325658305,2570,2570,2570,2570,0
20240102,111900,325658305,2570,2570,2570,2570,0
20240102,111800,325658305,2570,2570,2570,2570,1
20240102,111700,325655735,2565,2565,2565,2565,846
20240102,111600,323485745,2565,2565,2565,2565,2
20240102,111500,323480615,2560,2560,2560,2560,0
20240102,111400,323480615,2560,2560,2560,2560,100
20240102,111300,323224615,2560,2560,2560,2560,2
20240102,111200,323219495,2560,2555,2560,2555,792
20240102,111100,321192070,2555,2555,2555,2555,232
20240102,111000,320599310,2555,2560,2560,2555,326
20240102,110900,319766250,2555,2555,2555,2555,10
20240102,110800,319740700,2555,2565,2565,2555,218
20240102,110700,319183530,2565,2560,2565,2560,1079
20240102,110600,316421230,2560,2560,2565,2560,4753
20240102,110500,304253530,2560,2565,2570,2560,1632
20240102,110400,300070400,2565,2565,2565,2565,1
20240102,110300,300067835,2570,2570,2570,2570,0
20240102,110200,300067835,2570,2570,2570,2570,0
20240102,110100,300067835,2570,2565,2570,2565,4382
20240102,110000,288827985,2570,2570,2570,2570,0
20240102,105900,288827985,2570,2570,2570,2570,0
20240102,105800,288827985,2570,2565,2570,2565,2573
20240102,105700,282228050,2565,2570,2570,2565,63
20240102,105600,282066205,2570,2570,2570,2570,0
20240102,105500,282066205,2570,2570,2570,2570,18
20240102,105400,282019945,2570,2570,2570,2570,65
20240102,105300,281852895,2565,2565,2565,2565,1
20240102,105200,281850330,2565,2570,2570,2565,420
20240102,105100,280772930,2570,2570,2570,2565,320
20240102,105000,279951030,2565,2570,2570,2565,2
20240102,104900,279945895,2570,2570,2570,2570,366
20240102,104800,279005275,2570,2575,2575,2570,6408
20240102,104700,262536355,2575,2575,2575,2570,548
20240102,104600,261127755,2570,2580,2580,2570,409
20240102,104500,260076590,2575,2575,2580,2575,651
20240102,104400,258400060,2580,2570,2580,2570,216
20240102,104300,257843780,2570,2580,2580,2570,15
20240102,104200,257805130,2580,2580,2580,2580,6
20240102,104100,257789650,2580,2580,2580,2580,117
20240102,104000,257487790,2580,2575,2580,2575,2031
20240102,103900,252254530,2570,2570,2570,2570,808
20240102,103800,250177970,2570,2570,2570,2570,40
20240102,103700,250075170,2570,2565,2570,2565,2551
20240102,103600,243531835,2565,2570,2570,2565,2452
20240102,103500,237239525,2565,2570,2575,2565,5025
20240102,103400,224326265,2575,2575,2575,2575,1958
20240102,103300,219284415,2575,2580,2580,2575,1682
20240102,103200,214948105,2580,2580,2580,2580,2005
20240102,103100,209775205,2580,2580,2580,2580,7808
20240102,103000,189630565,2580,2575,2585,2570,4186
20240102,102900,178838965,2580,2565,2580,2565,11119
20240102,102800,150246855,2565,2550,2565,2550,9782
20240102,102700,125222280,2550,2550,2550,2550,6195
20240102,102600,109425030,2545,2545,2545,2545,1497
20240102,102500,105615165,2545,2545,2545,2545,300
20240102,102400,104851665,2545,2545,2545,2545,1
20240102,102300,104849120,2545,2545,2550,2545,690
20240102,102200,103092680,2545,2545,2545,2545,332
20240102,102100,102247740,2545,2545,2545,2545,168
20240102,102000,101820180,2545,2540,2545,2540,308
20240102,101900,101036350,2540,2540,2540,2540,12
20240102,101800,101005870,2535,2535,2535,2535,0
20240102,101700,101005870,2535,2540,2540,2535,12
20240102,101600,100975440,2540,2540,2540,2540,90
20240102,101500,100746840,2535,2535,2535,2535,43
20240102,101400,100637835,2535,2535,2535,2535,1977
20240102,101300,95626140,2540,2550,2550,2540,2531
20240102,101200,89196700,2550,2550,2550,2550,200
20240102,101100,88686700,2550,2550,2550,2550,457
20240102,101000,87521350,2540,2540,2540,2540,3369
20240102,100900,78964090,2535,2530,2535,2530,3604
20240102,100800,69836455,2530,2540,2540,2530,2501
20240102,100700,63493400,2535,2540,2540,2535,672
20240102,100600,61789870,2540,2545,2545,2540,1318
20240102,100500,58437095,2545,2545,2550,2545,1128
20240102,100400,55566230,2545,2545,2545,2545,3097
20240102,100300,47684365,2545,2540,2545,2540,1231
20240102,100200,44556975,2540,2555,2555,2540,1285
20240102,100100,41288860,2565,2555,2565,2555,4270
20240102,100000,30367135,2555,2545,2560,2535,11935