stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191000,529978940,2545,2545,2545,2545,2109
20240104,190900,529978940,2545,2545,2545,2545,0
20240104,190800,529978940,2545,2545,2545,2545,0
20240104,190700,529978940,2545,2545,2545,2545,0
20240104,190600,529978940,2545,2545,2545,2545,0
20240104,190500,529978940,2545,2545,2545,2545,0
20240104,190400,529978940,2545,2545,2545,2545,0
20240104,190300,529978940,2545,2545,2545,2545,0
20240104,190200,529978940,2545,2545,2545,2545,0
20240104,190100,529978940,2545,2545,2545,2545,0
20240104,190000,529978940,2545,2545,2545,2545,0
20240104,185900,529978940,2545,2545,2545,2545,0
20240104,185800,529978940,2545,2545,2545,2545,0
20240104,185700,529978940,2545,2545,2545,2545,0
20240104,185600,529978940,2545,2545,2545,2545,0
20240104,185500,529978940,2545,2545,2545,2545,0
20240104,185400,529978940,2545,2545,2545,2545,0
20240104,185300,529978940,2545,2545,2545,2545,0
20240104,185200,529978940,2545,2545,2545,2545,0
20240104,185100,529978940,2545,2545,2545,2545,0
20240104,185000,529978940,2545,2545,2545,2545,0
20240104,184900,529978940,2545,2545,2545,2545,0
20240104,184800,529978940,2545,2545,2545,2545,0
20240104,184700,529978940,2545,2545,2545,2545,0
20240104,184600,529978940,2545,2545,2545,2545,0
20240104,184500,529978940,2545,2545,2545,2545,0
20240104,184400,529978940,2545,2545,2545,2545,0
20240104,184300,529978940,2545,2545,2545,2545,0
20240104,184200,529978940,2545,2545,2545,2545,0
20240104,184100,529978940,2545,2545,2545,2545,0
20240104,184000,529978940,2545,2545,2545,2545,2109
20240104,183900,529978940,2545,2545,2545,2545,0
20240104,183800,529978940,2545,2545,2545,2545,0
20240104,183700,529978940,2545,2545,2545,2545,0
20240104,183600,529978940,2545,2545,2545,2545,0
20240104,183500,529978940,2545,2545,2545,2545,0
20240104,183400,529978940,2545,2545,2545,2545,0
20240104,183300,529978940,2545,2545,2545,2545,0
20240104,183200,529978940,2545,2545,2545,2545,0
20240104,183100,529978940,2545,2545,2545,2545,0
20240104,183000,529978940,2545,2545,2545,2545,0
20240104,182900,529978940,2545,2545,2545,2545,0
20240104,182800,529978940,2545,2545,2545,2545,0
20240104,182700,529978940,2545,2545,2545,2545,0
20240104,182600,529978940,2545,2545,2545,2545,0
20240104,182500,529978940,2545,2545,2545,2545,0
20240104,182400,529978940,2545,2545,2545,2545,0
20240104,182300,529978940,2545,2545,2545,2545,0
20240104,182200,529978940,2545,2545,2545,2545,0
20240104,182100,529978940,2545,2545,2545,2545,0
20240104,182000,529978940,2545,2545,2545,2545,0
20240104,181900,529978940,2545,2545,2545,2545,0
20240104,181800,529978940,2545,2545,2545,2545,0
20240104,181700,529978940,2545,2545,2545,2545,0
20240104,181600,529978940,2545,2545,2545,2545,0
20240104,181500,529978940,2545,2545,2545,2545,0
20240104,181400,529978940,2545,2545,2545,2545,0
20240104,181300,529978940,2545,2545,2545,2545,0
20240104,181200,529978940,2545,2545,2545,2545,0
20240104,181100,529978940,2545,2545,2545,2545,0
20240104,181000,529978940,2545,2545,2545,2545,2109
20240104,180900,529978940,2545,2545,2545,2545,0
20240104,180800,529978940,2545,2545,2545,2545,0
20240104,180700,529978940,2545,2545,2545,2545,0
20240104,180600,529978940,2545,2545,2545,2545,0
20240104,180500,529978940,2545,2545,2545,2545,0
20240104,180400,529978940,2545,2545,2545,2545,0
20240104,180300,529978940,2545,2545,2545,2545,0
20240104,180200,529978940,2545,2545,2545,2545,0
20240104,180100,529978940,2545,2545,2545,2545,0
20240104,180000,529978940,2545,2545,2545,2545,0
20240104,175900,529978940,2545,2545,2545,2545,0
20240104,175800,529978940,2545,2545,2545,2545,0
20240104,175700,529978940,2545,2545,2545,2545,0
20240104,175600,529978940,2545,2545,2545,2545,0
20240104,175500,529978940,2545,2545,2545,2545,0
20240104,175400,529978940,2545,2545,2545,2545,0
20240104,175300,529978940,2545,2545,2545,2545,0
20240104,175200,529978940,2545,2545,2545,2545,0
20240104,175100,529978940,2545,2545,2545,2545,0
20240104,175000,529978940,2545,2545,2545,2545,0
20240104,174900,529978940,2545,2545,2545,2545,0
20240104,174800,529978940,2545,2545,2545,2545,0
20240104,174700,529978940,2545,2545,2545,2545,0
20240104,174600,529978940,2545,2545,2545,2545,0
20240104,174500,529978940,2545,2545,2545,2545,0
20240104,174400,529978940,2545,2545,2545,2545,0
20240104,174300,529978940,2545,2545,2545,2545,0
20240104,174200,529978940,2545,2545,2545,2545,0
20240104,174100,529978940,2545,2545,2545,2545,0
20240104,174000,529978940,2545,2545,2545,2545,2109
20240104,173900,529978940,2545,2545,2545,2545,0
20240104,173800,529978940,2545,2545,2545,2545,0
20240104,173700,529978940,2545,2545,2545,2545,0
20240104,173600,529978940,2545,2545,2545,2545,0
20240104,173500,529978940,2545,2545,2545,2545,0
20240104,173400,529978940,2545,2545,2545,2545,0
20240104,173300,529978940,2545,2545,2545,2545,0
20240104,173200,529978940,2545,2545,2545,2545,0
20240104,173100,529978940,2545,2545,2545,2545,0
20240104,173000,529978940,2545,2545,2545,2545,0
20240104,172900,529978940,2545,2545,2545,2545,0
20240104,172800,529978940,2545,2545,2545,2545,0
20240104,172700,529978940,2545,2545,2545,2545,0
20240104,172600,529978940,2545,2545,2545,2545,0
20240104,172500,529978940,2545,2545,2545,2545,0
20240104,172400,529978940,2545,2545,2545,2545,0
20240104,172300,529978940,2545,2545,2545,2545,0
20240104,172200,529978940,2545,2545,2545,2545,0
20240104,172100,529978940,2545,2545,2545,2545,0
20240104,172000,529978940,2545,2545,2545,2545,0
20240104,171900,529978940,2545,2545,2545,2545,0
20240104,171800,529978940,2545,2545,2545,2545,0
20240104,171700,529978940,2545,2545,2545,2545,0
20240104,171600,529978940,2545,2545,2545,2545,0
20240104,171500,529978940,2545,2545,2545,2545,0
20240104,171400,529978940,2545,2545,2545,2545,0
20240104,171300,529978940,2545,2545,2545,2545,0
20240104,171200,529978940,2545,2545,2545,2545,0
20240104,171100,529978940,2545,2545,2545,2545,0
20240104,171000,529978940,2545,2545,2545,2545,2109
20240104,170900,529978940,2545,2545,2545,2545,0
20240104,170800,529978940,2545,2545,2545,2545,0
20240104,170700,529978940,2545,2545,2545,2545,0
20240104,170600,529978940,2545,2545,2545,2545,0
20240104,170500,529978940,2545,2545,2545,2545,0
20240104,170400,529978940,2545,2545,2545,2545,0
20240104,170300,529978940,2545,2545,2545,2545,0
20240104,170200,529978940,2545,2545,2545,2545,0
20240104,170100,529978940,2545,2545,2545,2545,0
20240104,170000,529978940,2545,2545,2545,2545,0
20240104,165900,529978940,2545,2545,2545,2545,0
20240104,165800,529978940,2545,2545,2545,2545,0
20240104,165700,529978940,2545,2545,2545,2545,0
20240104,165600,529978940,2545,2545,2545,2545,0
20240104,165500,529978940,2545,2545,2545,2545,0
20240104,165400,529978940,2545,2545,2545,2545,0
20240104,165300,529978940,2545,2545,2545,2545,0
20240104,165200,529978940,2545,2545,2545,2545,0
20240104,165100,529978940,2545,2545,2545,2545,0
20240104,165000,529978940,2545,2545,2545,2545,0
20240104,164900,529978940,2545,2545,2545,2545,0
20240104,164800,529978940,2545,2545,2545,2545,0
20240104,164700,529978940,2545,2545,2545,2545,0
20240104,164600,529978940,2545,2545,2545,2545,0
20240104,164500,529978940,2545,2545,2545,2545,0
20240104,164400,529978940,2545,2545,2545,2545,0
20240104,164300,529978940,2545,2545,2545,2545,0
20240104,164200,529978940,2545,2545,2545,2545,0
20240104,164100,529978940,2545,2545,2545,2545,0
20240104,164000,529978940,2545,2545,2545,2545,2109
20240104,163900,529978940,2545,2545,2545,2545,0
20240104,163800,529978940,2545,2545,2545,2545,0
20240104,163700,529978940,2545,2545,2545,2545,0
20240104,163600,529978940,2545,2545,2545,2545,0
20240104,163500,529978940,2545,2545,2545,2545,0
20240104,163400,529978940,2545,2545,2545,2545,0
20240104,163300,529978940,2545,2545,2545,2545,0
20240104,163200,529978940,2545,2545,2545,2545,0
20240104,163100,529978940,2545,2545,2545,2545,0
20240104,163000,529978940,2545,2545,2545,2545,0
20240104,162900,529978940,2545,2545,2545,2545,0
20240104,162800,529978940,2545,2545,2545,2545,0
20240104,162700,529978940,2545,2545,2545,2545,0
20240104,162600,529978940,2545,2545,2545,2545,0
20240104,162500,529978940,2545,2545,2545,2545,0
20240104,162400,529978940,2545,2545,2545,2545,0
20240104,162300,529978940,2545,2545,2545,2545,0
20240104,162200,529978940,2545,2545,2545,2545,0
20240104,162100,529978940,2545,2545,2545,2545,0
20240104,162000,529978940,2545,2545,2545,2545,0
20240104,161900,529978940,2545,2545,2545,2545,0
20240104,161800,529978940,2545,2545,2545,2545,0
20240104,161700,529978940,2545,2545,2545,2545,0
20240104,161600,529978940,2545,2545,2545,2545,0
20240104,161500,529978940,2545,2545,2545,2545,0
20240104,161400,529978940,2545,2545,2545,2545,0
20240104,161300,529978940,2545,2545,2545,2545,0
20240104,161200,529978940,2545,2545,2545,2545,0
20240104,161100,529978940,2545,2545,2545,2545,0
20240104,161000,529978940,2545,2545,2545,2545,2109
20240104,160900,529978940,2545,2545,2545,2545,0
20240104,160800,529978940,2545,2545,2545,2545,0
20240104,160700,529978940,2545,2545,2545,2545,0
20240104,160600,529978940,2545,2545,2545,2545,0
20240104,160500,529978940,2545,2545,2545,2545,0
20240104,160400,529978940,2545,2545,2545,2545,0
20240104,160300,529978940,2545,2545,2545,2545,0
20240104,160200,529978940,2545,2545,2545,2545,0
20240104,160100,529978940,2545,2545,2545,2545,0
20240104,160000,529978940,2545,2545,2545,2545,0
20240104,155900,529978940,2545,2545,2545,2545,0
20240104,155800,529978940,2545,2545,2545,2545,0
20240104,155700,529978940,2545,2545,2545,2545,0
20240104,155600,529978940,2545,2545,2545,2545,0
20240104,155500,529978940,2545,2545,2545,2545,0
20240104,155400,529978940,2545,2545,2545,2545,0
20240104,155300,529978940,2545,2545,2545,2545,0
20240104,155200,529978940,2545,2545,2545,2545,0
20240104,155100,529978940,2545,2545,2545,2545,0
20240104,155000,529978940,2545,2545,2545,2545,0
20240104,154900,529978940,2545,2545,2545,2545,0
20240104,154800,529978940,2545,2545,2545,2545,0
20240104,154700,529978940,2545,2545,2545,2545,0
20240104,154600,529978940,2545,2545,2545,2545,0
20240104,154500,529978940,2545,2545,2545,2545,0
20240104,154400,529978940,2545,2545,2545,2545,0
20240104,154300,529978940,2545,2545,2545,2545,0
20240104,154200,529978940,2545,2545,2545,2545,0
20240104,154100,529978940,2545,2545,2545,2545,0
20240104,154000,529978940,2545,2545,2545,2545,2109
20240104,153900,529978940,2545,2545,2545,2545,0
20240104,153800,529978940,2545,2545,2545,2545,0
20240104,153700,529978940,2545,2545,2545,2545,0
20240104,153600,529978940,2545,2545,2545,2545,0
20240104,153500,529978940,2545,2545,2545,2545,0
20240104,153400,529978940,2545,2545,2545,2545,0
20240104,153300,529978940,2545,2545,2545,2545,0
20240104,153200,529978940,2545,2545,2545,2545,0
20240104,153100,529978940,2545,2545,2545,2545,0
20240104,153000,529978940,2545,2545,2545,2545,2109
20240104,152900,524611535,2545,2545,2545,2545,0
20240104,152800,524611535,2545,2545,2545,2545,0
20240104,152700,524611535,2545,2545,2545,2545,0
20240104,152600,524611535,2545,2545,2545,2545,0
20240104,152500,524611535,2545,2545,2545,2545,0
20240104,152400,524611535,2545,2545,2545,2545,0
20240104,152300,524611535,2545,2545,2545,2545,0
20240104,152200,524611535,2545,2545,2545,2545,0
20240104,152100,524611535,2545,2545,2545,2545,0
20240104,152000,524611535,2545,2545,2545,2545,0
20240104,151900,524611535,2545,2550,2550,2545,371
20240104,151800,523666250,2545,2555,2555,2545,4972
20240104,151700,510994625,2550,2555,2560,2550,371
20240104,151600,510047230,2555,2555,2555,2555,183
20240104,151500,509579665,2555,2555,2560,2550,57
20240104,151400,509434205,2560,2560,2560,2560,102
20240104,151300,509173085,2555,2560,2560,2555,866
20240104,151200,506960445,2555,2555,2555,2555,583
20240104,151100,505470880,2560,2560,2560,2560,18
20240104,151000,505424800,2565,2565,2565,2565,0
20240104,150900,505424800,2565,2565,2565,2565,0
20240104,150800,505424800,2565,2565,2565,2565,0
20240104,150700,505424800,2565,2555,2565,2555,45
20240104,150600,505309805,2555,2555,2555,2555,90
20240104,150500,505079855,2555,2555,2555,2550,1021
20240104,150400,502474780,2550,2560,2560,2550,5021
20240104,150300,489659355,2555,2560,2560,2555,5000
20240104,150200,476870410,2565,2565,2565,2565,0
20240104,150100,476870410,2565,2565,2565,2565,628
20240104,150000,475259590,2560,2560,2560,2560,0
20240104,145900,475259590,2560,2565,2565,2560,241
20240104,145800,474642550,2570,2570,2570,2570,0
20240104,145700,474642550,2570,2570,2570,2570,0
20240104,145600,474642550,2570,2570,2570,2570,403
20240104,145500,473606840,2565,2565,2565,2565,157
20240104,145400,473204135,2560,2560,2560,2560,7
20240104,145300,473186215,2560,2560,2560,2560,400
20240104,145200,472162215,2560,2570,2570,2560,320
20240104,145100,471341015,2570,2570,2570,2570,1
20240104,145000,471338445,2570,2555,2570,2555,8
20240104,144900,471317990,2570,2565,2570,2555,1450
20240104,144800,467607805,2565,2565,2565,2565,8
20240104,144700,467587285,2565,2565,2565,2565,50
20240104,144600,467459035,2565,2565,2565,2565,0
20240104,144500,467459035,2565,2565,2565,2565,0
20240104,144400,467459035,2565,2565,2565,2565,444
20240104,144300,466320175,2565,2565,2565,2565,0
20240104,144200,466320175,2565,2565,2565,2565,10
20240104,144100,466294525,2565,2565,2565,2565,500
20240104,144000,465012025,2565,2565,2565,2565,0
20240104,143900,465012025,2565,2555,2565,2555,791
20240104,143800,462991000,2565,2555,2565,2555,92
20240104,143700,462755930,2555,2555,2555,2555,75
20240104,143600,462564305,2565,2560,2565,2555,177
20240104,143500,462111555,2570,2565,2570,2560,470
20240104,143400,460905335,2570,2570,2570,2560,320
20240104,143300,460084085,2560,2565,2565,2560,5483
20240104,143200,446047480,2570,2570,2570,2570,4
20240104,143100,446037200,2570,2570,2570,2570,0
20240104,143000,446037200,2570,2570,2570,2570,0
20240104,142900,446037200,2570,2570,2570,2570,5
20240104,142800,446024350,2570,2565,2570,2565,4
20240104,142700,446014085,2565,2565,2565,2565,196
20240104,142600,445511345,2560,2560,2560,2560,1
20240104,142500,445508785,2565,2565,2565,2565,1536
20240104,142400,441568945,2565,2565,2565,2565,1350
20240104,142300,438106195,2570,2570,2570,2570,0
20240104,142200,438106195,2570,2570,2570,2570,0
20240104,142100,438106195,2570,2560,2570,2560,383
20240104,142000,437125660,2565,2565,2565,2565,300
20240104,141900,436356160,2565,2565,2565,2565,30
20240104,141800,436279210,2565,2565,2565,2565,34
20240104,141700,436192000,2570,2570,2570,2570,1
20240104,141600,436189430,2570,2560,2570,2560,11
20240104,141500,436161235,2560,2560,2560,2560,0
20240104,141400,436161235,2560,2565,2570,2560,2362
20240104,141300,430104215,2570,2570,2570,2570,0
20240104,141200,430104215,2570,2570,2570,2570,5
20240104,141100,430091365,2570,2570,2570,2570,555
20240104,141000,428665015,2570,2570,2570,2570,28
20240104,140900,428593055,2565,2565,2565,2565,175
20240104,140800,428144180,2565,2565,2565,2565,0
20240104,140700,428144180,2565,2565,2565,2565,0
20240104,140600,428144180,2565,2565,2565,2565,500
20240104,140500,426861680,2570,2570,2570,2570,4
20240104,140400,426851400,2570,2570,2570,2570,203
20240104,140300,426329690,2570,2570,2570,2570,0
20240104,140200,426329690,2570,2570,2570,2570,3
20240104,140100,426321980,2570,2570,2570,2570,0
20240104,140000,426321980,2570,2570,2570,2570,2
20240104,135900,426316840,2570,2570,2570,2570,2000
20240104,135800,421176840,2565,2565,2565,2565,0
20240104,135700,421176840,2565,2565,2565,2565,0
20240104,135600,421176840,2565,2565,2565,2565,5
20240104,135500,421164015,2565,2565,2565,2565,25
20240104,135400,421099890,2570,2570,2570,2570,0
20240104,135300,421099890,2570,2570,2570,2570,1
20240104,135200,421097320,2565,2565,2565,2565,0
20240104,135100,421097320,2565,2565,2565,2565,0
20240104,135000,421097320,2565,2565,2565,2565,0
20240104,134900,421097320,2565,2565,2565,2565,175
20240104,134800,420648445,2565,2565,2565,2565,37
20240104,134700,420553540,2570,2565,2570,2565,1260
20240104,134600,417317140,2570,2570,2570,2570,6
20240104,134500,417301720,2565,2565,2565,2565,0
20240104,134400,417301720,2565,2565,2565,2565,967
20240104,134300,414821365,2565,2565,2565,2565,2
20240104,134200,414816235,2560,2565,2565,2560,6
20240104,134100,414800870,2565,2565,2565,2565,1
20240104,134000,414798305,2565,2565,2565,2565,17
20240104,133900,414754700,2560,2560,2560,2560,0
20240104,133800,414754700,2560,2560,2560,2560,0
20240104,133700,414754700,2560,2560,2560,2560,402
20240104,133600,413725580,2565,2565,2565,2565,1
20240104,133500,413723015,2565,2565,2565,2565,300
20240104,133400,412953515,2560,2560,2560,2560,0
20240104,133300,412953515,2560,2560,2560,2560,31
20240104,133200,412874155,2560,2560,2560,2560,0
20240104,133100,412874155,2560,2560,2560,2560,2
20240104,133000,412869035,2555,2550,2555,2550,1509
20240104,132900,409020010,2560,2560,2570,2550,989
20240104,132800,406491880,2550,2570,2570,2550,5780
20240104,132700,391703615,2570,2570,2570,2570,453
20240104,132600,390539405,2570,2570,2570,2570,105
20240104,132500,390269555,2570,2570,2570,2570,0
20240104,132400,390269555,2570,2570,2575,2570,245
20240104,132300,389639895,2565,2575,2575,2560,2006
20240104,132200,384492405,2575,2570,2575,2570,41
20240104,132100,384387025,2575,2575,2575,2575,1
20240104,132000,384384450,2570,2570,2575,2570,9
20240104,131900,384361315,2575,2575,2575,2575,0
20240104,131800,384361315,2575,2575,2575,2575,0
20240104,131700,384361315,2575,2575,2575,2575,4
20240104,131600,384351015,2560,2560,2560,2560,0
20240104,131500,384351015,2560,2560,2560,2560,400
20240104,131400,383327015,2565,2575,2575,2565,412
20240104,131300,382266195,2575,2575,2575,2575,10
20240104,131200,382240445,2575,2575,2575,2575,0
20240104,131100,382240445,2575,2575,2575,2575,5
20240104,131000,382227570,2575,2560,2575,2560,980
20240104,130900,379718740,2555,2555,2555,2555,65
20240104,130800,379552665,2560,2555,2560,2555,1573
20240104,130700,375533595,2560,2560,2560,2560,43
20240104,130600,375423515,2560,2560,2560,2560,20
20240104,130500,375372315,2560,2560,2560,2560,500
20240104,130400,374092315,2560,2560,2560,2560,10
20240104,130300,374066715,2560,2560,2560,2560,0
20240104,130200,374066715,2560,2560,2560,2560,0
20240104,130100,374066715,2560,2560,2560,2560,0
20240104,130000,374066715,2560,2560,2560,2560,0
20240104,125900,374066715,2560,2560,2560,2560,0
20240104,125800,374066715,2560,2560,2560,2560,0
20240104,125700,374066715,2560,2560,2560,2560,0
20240104,125600,374066715,2560,2560,2560,2560,0
20240104,125500,374066715,2560,2560,2560,2560,0
20240104,125400,374066715,2560,2560,2560,2560,0
20240104,125300,374066715,2560,2560,2560,2560,391
20240104,125200,373065755,2560,2555,2560,2555,182
20240104,125100,372600720,2555,2555,2555,2555,100
20240104,125000,372345220,2560,2560,2560,2560,100
20240104,124900,372089220,2560,2560,2560,2560,0
20240104,124800,372089220,2560,2555,2560,2555,907
20240104,124700,369771630,2550,2550,2555,2550,25
20240104,124600,369707860,2550,2550,2550,2550,21
20240104,124500,369654310,2555,2555,2555,2555,52
20240104,124400,369521450,2555,2555,2555,2555,1
20240104,124300,369518895,2550,2550,2550,2550,0
20240104,124200,369518895,2550,2550,2550,2550,3201
20240104,124100,361356345,2550,2555,2555,2550,115
20240104,124000,361062770,2555,2555,2555,2555,100
20240104,123900,360807270,2550,2550,2550,2550,600
20240104,123800,359277270,2555,2555,2555,2555,0
20240104,123700,359277270,2555,2555,2555,2555,51
20240104,123600,359146965,2555,2560,2560,2555,1040
20240104,123500,356488765,2560,2560,2560,2560,0
20240104,123400,356488765,2560,2560,2560,2560,0
20240104,123300,356488765,2560,2560,2560,2560,100
20240104,123200,356232765,2560,2560,2560,2560,8
20240104,123100,356212285,2560,2560,2560,2560,1
20240104,123000,356209725,2555,2555,2555,2555,3
20240104,122900,356202060,2555,2555,2555,2555,104
20240104,122800,355936340,2555,2555,2555,2555,20
20240104,122700,355885240,2555,2555,2555,2555,10
20240104,122600,355859690,2555,2555,2555,2555,548
20240104,122500,354459550,2560,2560,2560,2560,20
20240104,122400,354408350,2560,2555,2560,2555,384
20240104,122300,353427125,2555,2555,2555,2555,236
20240104,122200,352824145,2550,2550,2550,2550,270
20240104,122100,352135645,2555,2555,2555,2555,1
20240104,122000,352133090,2555,2555,2555,2555,56
20240104,121900,351990010,2555,2555,2555,2555,2
20240104,121800,351984900,2555,2555,2555,2555,100
20240104,121700,351729400,2555,2555,2560,2555,170
20240104,121600,351294550,2560,2560,2560,2560,51
20240104,121500,351163990,2560,2560,2560,2560,0
20240104,121400,351163990,2560,2555,2560,2550,45
20240104,121300,351048950,2555,2555,2555,2555,0
20240104,121200,351048950,2555,2555,2555,2555,111
20240104,121100,350765345,2555,2555,2555,2555,0
20240104,121000,350765345,2555,2560,2560,2555,412
20240104,120900,349710890,2560,2560,2560,2560,1
20240104,120800,349708330,2555,2560,2560,2555,16
20240104,120700,349667420,2560,2560,2560,2560,1
20240104,120600,349664860,2550,2550,2550,2550,0
20240104,120500,349664860,2550,2550,2550,2550,0
20240104,120400,349664860,2550,2550,2550,2550,0
20240104,120300,349664860,2550,2550,2550,2550,15
20240104,120200,349626610,2550,2550,2550,2550,3
20240104,120100,349618960,2550,2550,2550,2550,719
20240104,120000,347785510,2550,2560,2560,2550,5425
20240104,115900,333950750,2560,2560,2560,2560,1
20240104,115800,333948190,2560,2560,2560,2560,10
20240104,115700,333922590,2560,2560,2560,2560,0
20240104,115600,333922590,2560,2560,2560,2560,21
20240104,115500,333868830,2550,2550,2550,2550,0
20240104,115400,333868830,2550,2555,2555,2550,3010
20240104,115300,326189330,2550,2550,2550,2550,10
20240104,115200,326163830,2560,2560,2560,2560,0
20240104,115100,326163830,2560,2560,2560,2560,271
20240104,115000,325470070,2560,2560,2560,2560,100
20240104,114900,325214070,2560,2555,2560,2555,5
20240104,114800,325201290,2555,2550,2555,2550,2579
20240104,114700,318624680,2550,2560,2560,2550,2100
20240104,114600,313264720,2560,2560,2560,2560,0
20240104,114500,313264720,2560,2560,2560,2560,0
20240104,114400,313264720,2560,2560,2560,2560,1
20240104,114300,313262160,2560,2555,2560,2555,151
20240104,114200,312876100,2555,2555,2555,2555,72
20240104,114100,312692140,2560,2555,2560,2555,579
20240104,114000,311212790,2560,2560,2560,2560,50
20240104,113900,311084790,2560,2560,2560,2560,12
20240104,113800,311054070,2560,2560,2560,2560,30
20240104,113700,310977270,2560,2555,2560,2555,822
20240104,113600,308877055,2560,2560,2560,2560,0
20240104,113500,308877055,2560,2560,2560,2560,162
20240104,113400,308462335,2560,2560,2560,2560,1
20240104,113300,308459775,2555,2555,2555,2555,0
20240104,113200,308459775,2555,2560,2560,2555,249
20240104,113100,307823575,2560,2560,2560,2560,0
20240104,113000,307823575,2560,2560,2560,2555,4504
20240104,112900,296306385,2560,2560,2560,2560,300
20240104,112800,295538385,2555,2555,2555,2555,37
20240104,112700,295443850,2555,2570,2570,2555,1060
20240104,112600,292733735,2575,2575,2575,2575,1
20240104,112500,292731160,2565,2565,2565,2565,654
20240104,112400,291053650,2565,2565,2565,2565,50
20240104,112300,290925400,2565,2565,2565,2565,501
20240104,112200,289640335,2570,2565,2570,2565,870
20240104,112100,287404885,2570,2570,2570,2570,0
20240104,112000,287404885,2570,2570,2570,2570,0
20240104,111900,287404885,2570,2570,2570,2570,0
20240104,111800,287404885,2570,2570,2570,2570,0
20240104,111700,287404885,2570,2570,2570,2570,0
20240104,111600,287404885,2570,2565,2570,2565,500
20240104,111500,286120685,2570,2570,2570,2570,0
20240104,111400,286120685,2570,2570,2570,2570,39
20240104,111300,286020455,2570,2560,2570,2560,1768
20240104,111200,281494365,2570,2570,2570,2570,0
20240104,111100,281494365,2570,2570,2570,2570,0
20240104,111000,281494365,2570,2570,2570,2570,0
20240104,110900,281494365,2570,2570,2570,2570,1
20240104,110800,281491795,2555,2560,2560,2555,962
20240104,110700,279031320,2570,2570,2570,2570,899
20240104,110600,276720890,2570,2570,2570,2570,0
20240104,110500,276720890,2570,2570,2570,2570,0
20240104,110400,276720890,2570,2570,2570,2570,0
20240104,110300,276720890,2570,2565,2570,2565,4789
20240104,110200,264419610,2555,2555,2555,2555,438
20240104,110100,263300520,2555,2555,2555,2555,54
20240104,110000,263162550,2555,2555,2555,2555,10
20240104,105900,263137000,2555,2555,2555,2555,398
20240104,105800,262120110,2555,2555,2555,2555,317
20240104,105700,261310175,2555,2555,2555,2555,0
20240104,105600,261310175,2555,2555,2555,2555,33
20240104,105500,261225860,2555,2565,2565,2555,1013
20240104,105400,258637515,2555,2555,2555,2555,1
20240104,105300,258634960,2555,2555,2555,2555,0
20240104,105200,258634960,2555,2555,2555,2555,300
20240104,105100,257868460,2555,2555,2555,2555,20
20240104,105000,257817360,2555,2555,2555,2555,108
20240104,104900,257541420,2550,2555,2555,2550,3607
20240104,104800,248326050,2555,2555,2555,2555,1
20240104,104700,248323495,2560,2565,2565,2560,6088
20240104,104600,232738160,2565,2565,2565,2565,426
20240104,104500,231645470,2565,2560,2565,2560,428
20240104,104400,230547790,2565,2565,2565,2560,232
20240104,104300,229953035,2565,2560,2565,2560,542
20240104,104200,228562955,2565,2565,2565,2565,203
20240104,104100,228042260,2565,2570,2570,2565,2381
20240104,104000,221934965,2565,2565,2565,2565,386
20240104,103900,220944875,2570,2570,2570,2570,2
20240104,103800,220939735,2565,2565,2565,2565,742
20240104,103700,219036505,2565,2565,2565,2565,150
20240104,103600,218651755,2560,2560,2560,2560,19
20240104,103500,218603115,2565,2570,2570,2565,107
20240104,103400,218328650,2570,2570,2570,2565,9
20240104,103300,218305525,2565,2565,2565,2565,367
20240104,103200,217364170,2565,2565,2565,2565,47
20240104,103100,217243615,2565,2565,2565,2560,12037
20240104,103000,186413120,2565,2565,2565,2565,2
20240104,102900,186407990,2565,2565,2565,2565,37
20240104,102800,186313085,2565,2565,2565,2565,750
20240104,102700,184389335,2565,2570,2570,2565,2194
20240104,102600,178760755,2570,2570,2570,2570,434
20240104,102500,177645375,2570,2570,2570,2570,1500
20240104,102400,173790375,2575,2570,2575,2570,501
20240104,102300,172502800,2570,2570,2570,2570,289
20240104,102200,171760070,2570,2570,2570,2570,3
20240104,102100,171752360,2570,2570,2570,2570,500
20240104,102000,170467360,2565,2565,2565,2565,6
20240104,101900,170451970,2565,2570,2570,2565,3439
20240104,101800,161629820,2575,2575,2575,2575,1
20240104,101700,161627245,2575,2575,2575,2575,100
20240104,101600,161369745,2575,2565,2575,2565,440
20240104,101500,160237285,2570,2580,2580,2570,4002
20240104,101400,149949435,2580,2585,2585,2575,147
20240104,101300,149570360,2585,2575,2585,2575,395
20240104,101200,148551945,2590,2575,2590,2570,1231
20240104,101100,145380315,2570,2570,2570,2570,524
20240104,101000,144033635,2575,2575,2575,2575,3
20240104,100900,144025910,2570,2570,2570,2570,0
20240104,100800,144025910,2570,2575,2575,2570,42
20240104,100700,143917960,2575,2575,2575,2575,206
20240104,100600,143387510,2575,2580,2580,2575,1529
20240104,100500,139450285,2580,2580,2580,2580,0
20240104,100400,139450285,2580,2585,2585,2580,2852
20240104,100300,132087870,2580,2580,2580,2580,0
20240104,100200,132087870,2580,2585,2585,2580,51
20240104,100100,131956040,2585,2585,2585,2585,612
20240104,100000,130374020,2585,2590,2590,2585,131
20240104,095900,130034765,2585,2585,2585,2585,387
20240104,095800,129034370,2585,2590,2590,2585,512
20240104,095700,127710800,2590,2590,2590,2590,48
20240104,095600,127586480,2590,2595,2595,2590,4063
20240104,095500,117045705,2600,2595,2600,2595,1031
20240104,095400,114370235,2595,2595,2595,2595,3
20240104,095300,114362450,2590,2590,2590,2590,1432
20240104,095200,110653570,2590,2590,2590,2590,0
20240104,095100,110653570,2590,2585,2590,2585,875
20240104,095000,108391670,2580,2585,2585,2580,151
20240104,094900,108001925,2585,2585,2585,2585,1
20240104,094800,107999340,2585,2585,2585,2585,0
20240104,094700,107999340,2585,2585,2585,2585,32
20240104,094600,107916620,2580,2580,2580,2580,3
20240104,094500,107908880,2585,2580,2585,2575,1083
20240104,094400,105114690,2575,2570,2580,2570,527
20240104,094300,103757915,2570,2575,2575,2570,1313
20240104,094200,100377940,2580,2580,2580,2580,404
20240104,094100,99335620,2580,2570,2580,2570,138
20240104,094000,98980430,2570,2570,2575,2570,306
20240104,093900,98193005,2575,2575,2580,2575,309
20240104,093800,97397320,2575,2570,2580,2570,13
20240104,093700,97363895,2580,2570,2580,2570,225
20240104,093600,96785505,2570,2580,2580,2570,4873
20240104,093500,84231625,2585,2585,2585,2585,1695
20240104,093400,79850050,2595,2595,2595,2585,43
20240104,093300,79738635,2595,2595,2595,2595,2
20240104,093200,79733445,2595,2590,2595,2590,161
20240104,093100,79315685,2595,2590,2595,2590,133
20240104,093000,78971210,2590,2580,2590,2580,209
20240104,092900,78431030,2585,2585,2585,2585,444
20240104,092800,77283290,2585,2585,2585,2585,21
20240104,092700,77229005,2585,2585,2585,2585,22
20240104,092600,77172135,2585,2585,2590,2585,538
20240104,092500,75780590,2585,2590,2590,2580,764
20240104,092400,73805650,2590,2590,2590,2590,229
20240104,092300,73212540,2590,2590,2590,2590,100
20240104,092200,72953540,2590,2590,2590,2590,12
20240104,092100,72922460,2590,2590,2590,2590,55
20240104,092000,72780010,2590,2595,2600,2590,107
20240104,091900,72502350,2590,2600,2600,2590,225
20240104,091800,71918480,2585,2580,2585,2580,817
20240104,091700,69810610,2580,2575,2580,2575,2812
20240104,091600,62569650,2575,2580,2580,2575,256
20240104,091500,61910170,2580,2575,2580,2575,221
20240104,091400,61341090,2575,2575,2580,2575,489
20240104,091300,60081665,2580,2575,2580,2575,1038
20240104,091200,57403700,2575,2590,2590,2575,1875
20240104,091100,52569825,2590,2585,2590,2585,114
20240104,091000,52274615,2575,2570,2575,2570,1907
20240104,090900,47367235,2570,2570,2570,2560,212
20240104,090800,46822405,2560,2570,2570,2560,3584
20240104,090700,37630500,2565,2565,2575,2565,1294
20240104,090600,34307350,2570,2565,2570,2565,343
20240104,090500,33426585,2565,2570,2570,2565,1500
20240104,090400,29578560,2565,2565,2565,2565,600
20240104,090300,28039560,2565,2565,2565,2565,30
20240104,090200,27962610,2565,2565,2565,2560,4800
20240104,090100,15654480,2565,2565,2565,2565,100
20240104,090000,15397980,2570,2600,2600,2570,5948