stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191400,990087275,4875,4875,4875,4875,4491
20240102,191300,990087275,4875,4875,4875,4875,0
20240102,191200,990087275,4875,4875,4875,4875,0
20240102,191100,990087275,4875,4875,4875,4875,0
20240102,191000,990087275,4875,4875,4875,4875,0
20240102,190900,990087275,4875,4875,4875,4875,0
20240102,190800,990087275,4875,4875,4875,4875,0
20240102,190700,990087275,4875,4875,4875,4875,0
20240102,190600,990087275,4875,4875,4875,4875,0
20240102,190500,990087275,4875,4875,4875,4875,0
20240102,190400,990087275,4875,4875,4875,4875,0
20240102,190300,990087275,4875,4875,4875,4875,0
20240102,190200,990087275,4875,4875,4875,4875,0
20240102,190100,990087275,4875,4875,4875,4875,0
20240102,190000,990087275,4875,4875,4875,4875,0
20240102,185900,990087275,4875,4875,4875,4875,0
20240102,185800,990087275,4875,4875,4875,4875,0
20240102,185700,990087275,4875,4875,4875,4875,0
20240102,185600,990087275,4875,4875,4875,4875,0
20240102,185500,990087275,4875,4875,4875,4875,0
20240102,185400,990087275,4875,4875,4875,4875,0
20240102,185300,990087275,4875,4875,4875,4875,0
20240102,185200,990087275,4875,4875,4875,4875,0
20240102,185100,990087275,4875,4875,4875,4875,0
20240102,185000,990087275,4875,4875,4875,4875,0
20240102,184900,990087275,4875,4875,4875,4875,0
20240102,184800,990087275,4875,4875,4875,4875,0
20240102,184700,990087275,4875,4875,4875,4875,0
20240102,184600,990087275,4875,4875,4875,4875,0
20240102,184500,990087275,4875,4875,4875,4875,0
20240102,184400,990087275,4875,4875,4875,4875,4491
20240102,184300,990087275,4875,4875,4875,4875,0
20240102,184200,990087275,4875,4875,4875,4875,0
20240102,184100,990087275,4875,4875,4875,4875,0
20240102,184000,990087275,4875,4875,4875,4875,0
20240102,183900,990087275,4875,4875,4875,4875,0
20240102,183800,990087275,4875,4875,4875,4875,0
20240102,183700,990087275,4875,4875,4875,4875,0
20240102,183600,990087275,4875,4875,4875,4875,0
20240102,183500,990087275,4875,4875,4875,4875,0
20240102,183400,990087275,4875,4875,4875,4875,0
20240102,183300,990087275,4875,4875,4875,4875,0
20240102,183200,990087275,4875,4875,4875,4875,0
20240102,183100,990087275,4875,4875,4875,4875,0
20240102,183000,990087275,4875,4875,4875,4875,0
20240102,182900,990087275,4875,4875,4875,4875,0
20240102,182800,990087275,4875,4875,4875,4875,0
20240102,182700,990087275,4875,4875,4875,4875,0
20240102,182600,990087275,4875,4875,4875,4875,0
20240102,182500,990087275,4875,4875,4875,4875,0
20240102,182400,990087275,4875,4875,4875,4875,0
20240102,182300,990087275,4875,4875,4875,4875,0
20240102,182200,990087275,4875,4875,4875,4875,0
20240102,182100,990087275,4875,4875,4875,4875,0
20240102,182000,990087275,4875,4875,4875,4875,0
20240102,181900,990087275,4875,4875,4875,4875,0
20240102,181800,990087275,4875,4875,4875,4875,0
20240102,181700,990087275,4875,4875,4875,4875,0
20240102,181600,990087275,4875,4875,4875,4875,0
20240102,181500,990087275,4875,4875,4875,4875,0
20240102,181400,990087275,4875,4875,4875,4875,4491
20240102,181300,990087275,4875,4875,4875,4875,0
20240102,181200,990087275,4875,4875,4875,4875,0
20240102,181100,990087275,4875,4875,4875,4875,0
20240102,181000,990087275,4875,4875,4875,4875,0
20240102,180900,990087275,4875,4875,4875,4875,0
20240102,180800,990087275,4875,4875,4875,4875,0
20240102,180700,990087275,4875,4875,4875,4875,0
20240102,180600,990087275,4875,4875,4875,4875,0
20240102,180500,990087275,4875,4875,4875,4875,0
20240102,180400,990087275,4875,4875,4875,4875,0
20240102,180300,990087275,4875,4875,4875,4875,0
20240102,180200,990087275,4875,4875,4875,4875,0
20240102,180100,990087275,4875,4875,4875,4875,0
20240102,180000,990087275,4875,4875,4875,4875,0
20240102,175900,990087275,4875,4875,4875,4875,0
20240102,175800,990087275,4875,4875,4875,4875,0
20240102,175700,990087275,4875,4875,4875,4875,0
20240102,175600,990087275,4875,4875,4875,4875,0
20240102,175500,990087275,4875,4875,4875,4875,0
20240102,175400,990087275,4875,4875,4875,4875,0
20240102,175300,990087275,4875,4875,4875,4875,0
20240102,175200,990087275,4875,4875,4875,4875,0
20240102,175100,990087275,4875,4875,4875,4875,0
20240102,175000,990087275,4875,4875,4875,4875,0
20240102,174900,990087275,4875,4875,4875,4875,0
20240102,174800,990087275,4875,4875,4875,4875,0
20240102,174700,990087275,4875,4875,4875,4875,0
20240102,174600,990087275,4875,4875,4875,4875,0
20240102,174500,990087275,4875,4875,4875,4875,0
20240102,174400,990087275,4875,4875,4875,4875,4491
20240102,174300,990087275,4875,4875,4875,4875,0
20240102,174200,990087275,4875,4875,4875,4875,0
20240102,174100,990087275,4875,4875,4875,4875,0
20240102,174000,990087275,4875,4875,4875,4875,0
20240102,173900,990087275,4875,4875,4875,4875,0
20240102,173800,990087275,4875,4875,4875,4875,0
20240102,173700,990087275,4875,4875,4875,4875,0
20240102,173600,990087275,4875,4875,4875,4875,0
20240102,173500,990087275,4875,4875,4875,4875,0
20240102,173400,990087275,4875,4875,4875,4875,0
20240102,173300,990087275,4875,4875,4875,4875,0
20240102,173200,990087275,4875,4875,4875,4875,0
20240102,173100,990087275,4875,4875,4875,4875,0
20240102,173000,990087275,4875,4875,4875,4875,0
20240102,172900,990087275,4875,4875,4875,4875,0
20240102,172800,990087275,4875,4875,4875,4875,0
20240102,172700,990087275,4875,4875,4875,4875,0
20240102,172600,990087275,4875,4875,4875,4875,0
20240102,172500,990087275,4875,4875,4875,4875,0
20240102,172400,990087275,4875,4875,4875,4875,0
20240102,172300,990087275,4875,4875,4875,4875,0
20240102,172200,990087275,4875,4875,4875,4875,0
20240102,172100,990087275,4875,4875,4875,4875,0
20240102,172000,990087275,4875,4875,4875,4875,0
20240102,171900,990087275,4875,4875,4875,4875,0
20240102,171800,990087275,4875,4875,4875,4875,0
20240102,171700,990087275,4875,4875,4875,4875,0
20240102,171600,990087275,4875,4875,4875,4875,0
20240102,171500,990087275,4875,4875,4875,4875,0
20240102,171400,990087275,4875,4875,4875,4875,4491
20240102,171300,990087275,4875,4875,4875,4875,0
20240102,171200,990087275,4875,4875,4875,4875,0
20240102,171100,990087275,4875,4875,4875,4875,0
20240102,171000,990087275,4875,4875,4875,4875,0
20240102,170900,990087275,4875,4875,4875,4875,0
20240102,170800,990087275,4875,4875,4875,4875,0
20240102,170700,990087275,4875,4875,4875,4875,0
20240102,170600,990087275,4875,4875,4875,4875,0
20240102,170500,990087275,4875,4875,4875,4875,0
20240102,170400,990087275,4875,4875,4875,4875,0
20240102,170300,990087275,4875,4875,4875,4875,0
20240102,170200,990087275,4875,4875,4875,4875,0
20240102,170100,990087275,4875,4875,4875,4875,0
20240102,170000,990087275,4875,4875,4875,4875,0
20240102,165900,990087275,4875,4875,4875,4875,0
20240102,165800,990087275,4875,4875,4875,4875,0
20240102,165700,990087275,4875,4875,4875,4875,0
20240102,165600,990087275,4875,4875,4875,4875,0
20240102,165500,990087275,4875,4875,4875,4875,0
20240102,165400,990087275,4875,4875,4875,4875,0
20240102,165300,990087275,4875,4875,4875,4875,0
20240102,165200,990087275,4875,4875,4875,4875,0
20240102,165100,990087275,4875,4875,4875,4875,0
20240102,165000,990087275,4875,4875,4875,4875,0
20240102,164900,990087275,4875,4875,4875,4875,0
20240102,164800,990087275,4875,4875,4875,4875,0
20240102,164700,990087275,4875,4875,4875,4875,0
20240102,164600,990087275,4875,4875,4875,4875,0
20240102,164500,990087275,4875,4875,4875,4875,0
20240102,164400,990087275,4875,4875,4875,4875,4491
20240102,164300,990087275,4875,4875,4875,4875,0
20240102,164200,990087275,4875,4875,4875,4875,0
20240102,164100,990087275,4875,4875,4875,4875,0
20240102,164000,990087275,4875,4875,4875,4875,0
20240102,163900,990087275,4875,4875,4875,4875,0
20240102,163800,990087275,4875,4875,4875,4875,0
20240102,163700,990087275,4875,4875,4875,4875,0
20240102,163600,990087275,4875,4875,4875,4875,0
20240102,163500,990087275,4875,4875,4875,4875,0
20240102,163400,990087275,4875,4875,4875,4875,0
20240102,163300,990087275,4875,4875,4875,4875,0
20240102,163200,990087275,4875,4875,4875,4875,0
20240102,163100,990087275,4875,4875,4875,4875,0
20240102,163000,990087275,4875,4875,4875,4875,0
20240102,162900,990087275,4875,4875,4875,4875,0
20240102,162800,990087275,4875,4875,4875,4875,0
20240102,162700,990087275,4875,4875,4875,4875,0
20240102,162600,990087275,4875,4875,4875,4875,0
20240102,162500,990087275,4875,4875,4875,4875,0
20240102,162400,990087275,4875,4875,4875,4875,0
20240102,162300,990087275,4875,4875,4875,4875,0
20240102,162200,990087275,4875,4875,4875,4875,0
20240102,162100,990087275,4875,4875,4875,4875,0
20240102,162000,990087275,4875,4875,4875,4875,0
20240102,161900,990087275,4875,4875,4875,4875,0
20240102,161800,990087275,4875,4875,4875,4875,0
20240102,161700,990087275,4875,4875,4875,4875,0
20240102,161600,990087275,4875,4875,4875,4875,0
20240102,161500,990087275,4875,4875,4875,4875,0
20240102,161400,990087275,4875,4875,4875,4875,4491
20240102,161300,990087275,4875,4875,4875,4875,0
20240102,161200,990087275,4875,4875,4875,4875,0
20240102,161100,990087275,4875,4875,4875,4875,0
20240102,161000,990087275,4875,4875,4875,4875,0
20240102,160900,990087275,4875,4875,4875,4875,0
20240102,160800,990087275,4875,4875,4875,4875,0
20240102,160700,990087275,4875,4875,4875,4875,0
20240102,160600,990087275,4875,4875,4875,4875,0
20240102,160500,990087275,4875,4875,4875,4875,0
20240102,160400,990087275,4875,4875,4875,4875,0
20240102,160300,990087275,4875,4875,4875,4875,0
20240102,160200,990087275,4875,4875,4875,4875,0
20240102,160100,990087275,4875,4875,4875,4875,0
20240102,160000,990087275,4875,4875,4875,4875,0
20240102,155900,990087275,4875,4875,4875,4875,0
20240102,155800,990087275,4875,4875,4875,4875,0
20240102,155700,990087275,4875,4875,4875,4875,0
20240102,155600,990087275,4875,4875,4875,4875,0
20240102,155500,990087275,4875,4875,4875,4875,0
20240102,155400,990087275,4875,4875,4875,4875,0
20240102,155300,990087275,4875,4875,4875,4875,0
20240102,155200,990087275,4875,4875,4875,4875,0
20240102,155100,990087275,4875,4875,4875,4875,0
20240102,155000,990087275,4875,4875,4875,4875,0
20240102,154900,990087275,4875,4875,4875,4875,0
20240102,154800,990087275,4875,4875,4875,4875,0
20240102,154700,990087275,4875,4875,4875,4875,0
20240102,154600,990087275,4875,4875,4875,4875,0
20240102,154500,990087275,4875,4875,4875,4875,0
20240102,154400,990087275,4875,4875,4875,4875,4491
20240102,154300,990087275,4875,4875,4875,4875,0
20240102,154200,990087275,4875,4875,4875,4875,0
20240102,154100,990087275,4875,4875,4875,4875,0
20240102,154000,990087275,4875,4875,4875,4875,0
20240102,153900,990087275,4875,4875,4875,4875,0
20240102,153800,990087275,4875,4875,4875,4875,0
20240102,153700,990087275,4875,4875,4875,4875,0
20240102,153600,990087275,4875,4875,4875,4875,0
20240102,153500,990087275,4875,4875,4875,4875,0
20240102,153400,990087275,4875,4875,4875,4875,0
20240102,153300,990087275,4875,4875,4875,4875,0
20240102,153200,990087275,4875,4875,4875,4875,0
20240102,153100,990087275,4875,4875,4875,4875,0
20240102,153000,990087275,4875,4875,4875,4875,4491
20240102,152900,968193650,4865,4865,4865,4865,0
20240102,152800,968193650,4865,4865,4865,4865,0
20240102,152700,968193650,4865,4865,4865,4865,0
20240102,152600,968193650,4865,4865,4865,4865,0
20240102,152500,968193650,4865,4865,4865,4865,0
20240102,152400,968193650,4865,4865,4865,4865,0
20240102,152300,968193650,4865,4865,4865,4865,0
20240102,152200,968193650,4865,4865,4865,4865,0
20240102,152100,968193650,4865,4865,4865,4865,0
20240102,152000,968193650,4865,4865,4865,4865,0
20240102,151900,968193650,4865,4880,4880,4865,206
20240102,151800,967189960,4865,4880,4880,4865,567
20240102,151700,964428505,4880,4880,4880,4880,228
20240102,151600,963315865,4855,4855,4855,4855,0
20240102,151500,963315865,4855,4855,4855,4855,1003
20240102,151400,958446300,4855,4865,4865,4855,748
20240102,151300,954810295,4865,4875,4875,4865,8154
20240102,151200,915135360,4875,4875,4875,4875,6
20240102,151100,915106110,4865,4865,4865,4865,3620
20240102,151000,897494810,4865,4875,4875,4865,1578
20240102,150900,889811435,4875,4875,4875,4875,568
20240102,150800,887042435,4875,4875,4875,4875,1
20240102,150700,887037560,4880,4880,4880,4880,20
20240102,150600,886939960,4880,4880,4880,4880,0
20240102,150500,886939960,4880,4870,4880,4870,931
20240102,150400,882400490,4865,4865,4865,4865,0
20240102,150300,882400490,4865,4880,4880,4865,306
20240102,150200,880907300,4880,4880,4880,4880,100
20240102,150100,880419300,4885,4870,4885,4870,9094
20240102,150000,836070605,4860,4860,4860,4860,0
20240102,145900,836070605,4860,4865,4865,4860,801
20240102,145800,832177530,4865,4865,4865,4865,180
20240102,145700,831301830,4865,4865,4865,4865,0
20240102,145600,831301830,4865,4870,4870,4865,289
20240102,145500,829895745,4870,4870,4870,4870,150
20240102,145400,829165245,4870,4870,4870,4870,1755
20240102,145300,820618395,4870,4870,4870,4870,130
20240102,145200,819985295,4875,4875,4875,4875,100
20240102,145100,819497795,4875,4870,4875,4870,298
20240102,145000,818046035,4870,4870,4870,4870,210
20240102,144900,817023335,4870,4870,4870,4870,92
20240102,144800,816575295,4875,4870,4875,4870,31
20240102,144700,816424320,4870,4875,4875,4870,151
20240102,144600,815688945,4875,4875,4875,4875,0
20240102,144500,815688945,4875,4875,4875,4875,26
20240102,144400,815562195,4875,4875,4875,4875,0
20240102,144300,815562195,4875,4875,4875,4875,0
20240102,144200,815562195,4875,4875,4875,4875,7
20240102,144100,815528070,4860,4870,4875,4860,2700
20240102,144000,802396145,4865,4865,4865,4865,200
20240102,143900,801423145,4875,4875,4875,4865,212
20240102,143800,800389655,4875,4880,4880,4875,150
20240102,143700,799658155,4875,4875,4875,4875,100
20240102,143600,799170655,4875,4875,4875,4875,71
20240102,143500,798824530,4875,4875,4875,4875,28
20240102,143400,798688030,4865,4875,4875,4865,1049
20240102,143300,793576255,4875,4875,4875,4875,1327
20240102,143200,787107130,4875,4875,4875,4875,0
20240102,143100,787107130,4875,4875,4875,4875,4
20240102,143000,787087630,4870,4870,4870,4870,0
20240102,142900,787087630,4870,4870,4870,4870,468
20240102,142800,784808470,4870,4870,4870,4870,40
20240102,142700,784613670,4865,4865,4865,4865,0
20240102,142600,784613670,4865,4870,4870,4865,24
20240102,142500,784496800,4870,4870,4870,4870,74
20240102,142400,784136420,4870,4870,4870,4870,6
20240102,142300,784107200,4860,4860,4860,4860,0
20240102,142200,784107200,4860,4865,4870,4860,5288
20240102,142100,758380985,4865,4865,4865,4855,2286
20240102,142000,747268980,4870,4870,4870,4870,6
20240102,141900,747239760,4865,4865,4865,4865,2
20240102,141800,747230030,4865,4865,4865,4865,10
20240102,141700,747181380,4870,4870,4870,4870,709
20240102,141600,743728550,4870,4870,4870,4870,100
20240102,141500,743241550,4870,4870,4870,4870,0
20240102,141400,743241550,4870,4870,4870,4870,57
20240102,141300,742963960,4870,4870,4870,4870,5
20240102,141200,742939610,4870,4855,4870,4845,7361
20240102,141100,707249720,4845,4845,4845,4845,0
20240102,141000,707249720,4845,4865,4865,4845,4000
20240102,140900,687832655,4875,4875,4875,4875,0
20240102,140800,687832655,4875,4875,4875,4875,0
20240102,140700,687832655,4875,4875,4875,4875,30
20240102,140600,687686405,4865,4865,4865,4865,1
20240102,140500,687681540,4865,4870,4870,4865,1286
20240102,140400,681420705,4880,4880,4880,4880,0
20240102,140300,681420705,4880,4880,4880,4880,0
20240102,140200,681420705,4880,4880,4880,4880,0
20240102,140100,681420705,4880,4880,4880,4880,41
20240102,140000,681220625,4880,4880,4880,4880,30
20240102,135900,681074225,4875,4870,4875,4870,467
20240102,135800,678799685,4880,4880,4880,4880,1
20240102,135700,678794805,4880,4880,4880,4880,176
20240102,135600,677935925,4885,4880,4885,4880,24
20240102,135500,677818700,4885,4875,4885,4870,88
20240102,135400,677389445,4880,4880,4880,4880,50
20240102,135300,677145445,4885,4885,4885,4885,0
20240102,135200,677145445,4885,4885,4885,4885,0
20240102,135100,677145445,4885,4885,4885,4885,0
20240102,135000,677145445,4885,4885,4885,4885,5
20240102,134900,677121020,4890,4890,4890,4890,0
20240102,134800,677121020,4890,4890,4890,4890,100
20240102,134700,676632020,4890,4870,4890,4870,131
20240102,134600,675992450,4870,4885,4885,4870,800
20240102,134500,672091510,4885,4885,4885,4885,80
20240102,134400,671700710,4885,4895,4895,4885,375
20240102,134300,669868695,4900,4870,4900,4870,10623
20240102,134200,617980055,4865,4865,4865,4865,0
20240102,134100,617980055,4865,4865,4865,4865,11
20240102,134000,617926540,4865,4865,4865,4865,0
20240102,133900,617926540,4865,4865,4865,4865,0
20240102,133800,617926540,4865,4865,4865,4865,20
20240102,133700,617829240,4865,4865,4865,4865,50
20240102,133600,617585990,4865,4865,4865,4865,0
20240102,133500,617585990,4865,4860,4870,4860,4183
20240102,133400,597238525,4860,4860,4860,4860,25
20240102,133300,597117025,4860,4840,4860,4840,61
20240102,133200,596820785,4840,4840,4840,4840,0
20240102,133100,596820785,4840,4840,4840,4840,102
20240102,133000,596327105,4840,4840,4840,4840,323
20240102,132900,594763785,4840,4860,4860,4840,301
20240102,132800,593306925,4840,4840,4840,4840,0
20240102,132700,593306925,4840,4840,4840,4840,11
20240102,132600,593253685,4835,4845,4845,4835,6312
20240102,132500,562694940,4845,4855,4855,4845,8000
20240102,132400,523919390,4855,4855,4855,4850,1602
20240102,132300,516148210,4865,4865,4865,4865,0
20240102,132200,516148210,4865,4860,4865,4855,2801
20240102,132100,502549130,4865,4865,4865,4865,293
20240102,132000,501123685,4865,4860,4865,4860,1424
20240102,131900,494198425,4865,4865,4865,4865,3
20240102,131800,494183830,4865,4865,4865,4860,2373
20240102,131700,482649185,4865,4865,4865,4865,300
20240102,131600,481189685,4865,4865,4865,4865,300
20240102,131500,479730185,4865,4865,4865,4865,0
20240102,131400,479730185,4865,4870,4870,4865,10
20240102,131300,479681495,4865,4865,4865,4865,310
20240102,131200,478173345,4865,4865,4865,4865,100
20240102,131100,477686845,4865,4865,4865,4865,100
20240102,131000,477200345,4870,4865,4870,4865,18
20240102,130900,477112735,4870,4870,4870,4870,0
20240102,130800,477112735,4870,4870,4870,4870,0
20240102,130700,477112735,4870,4870,4870,4870,5
20240102,130600,477088385,4870,4870,4870,4865,836
20240102,130500,473020670,4870,4870,4870,4870,1000
20240102,130400,468150670,4870,4870,4870,4870,0
20240102,130300,468150670,4870,4870,4870,4870,518
20240102,130200,465628010,4875,4870,4875,4870,482
20240102,130100,463280480,4875,4875,4875,4875,1
20240102,130000,463275605,4875,4875,4875,4875,0
20240102,125900,463275605,4875,4870,4875,4870,170
20240102,125800,462447605,4875,4875,4875,4875,5
20240102,125700,462423230,4875,4875,4875,4875,30
20240102,125600,462276980,4870,4870,4870,4870,0
20240102,125500,462276980,4870,4870,4870,4870,1
20240102,125400,462272110,4870,4870,4870,4870,0
20240102,125300,462272110,4870,4870,4870,4870,0
20240102,125200,462272110,4870,4870,4870,4870,2050
20240102,125100,452288610,4875,4875,4875,4875,4
20240102,125000,452269110,4875,4875,4875,4875,3
20240102,124900,452254485,4870,4870,4870,4870,140
20240102,124800,451572685,4875,4875,4875,4875,100
20240102,124700,451085185,4870,4870,4870,4870,29
20240102,124600,450943955,4875,4875,4875,4875,0
20240102,124500,450943955,4875,4875,4875,4875,20
20240102,124400,450846455,4870,4870,4870,4870,0
20240102,124300,450846455,4870,4870,4870,4870,0
20240102,124200,450846455,4870,4870,4870,4870,20
20240102,124100,450749055,4870,4870,4870,4870,0
20240102,124000,450749055,4870,4870,4870,4870,28
20240102,123900,450612695,4875,4875,4875,4875,90
20240102,123800,450173945,4880,4875,4880,4870,52
20240102,123700,449920445,4870,4870,4870,4870,550
20240102,123600,447241945,4870,4870,4870,4870,0
20240102,123500,447241945,4870,4870,4870,4870,803
20240102,123400,443331335,4870,4870,4870,4870,0
20240102,123300,443331335,4870,4870,4870,4870,0
20240102,123200,443331335,4870,4870,4870,4870,240
20240102,123100,442162535,4870,4880,4880,4870,24
20240102,123000,442045425,4880,4875,4880,4875,119
20240102,122900,441465235,4870,4870,4870,4870,0
20240102,122800,441465235,4870,4875,4875,4870,30
20240102,122700,441319085,4875,4875,4875,4875,150
20240102,122600,440587835,4870,4870,4870,4870,103
20240102,122500,440086225,4875,4875,4875,4875,0
20240102,122400,440086225,4875,4875,4875,4875,0
20240102,122300,440086225,4875,4875,4875,4875,12
20240102,122200,440027725,4875,4875,4875,4875,584
20240102,122100,437180725,4875,4875,4875,4875,27
20240102,122000,437049100,4875,4875,4875,4875,5
20240102,121900,437024725,4880,4880,4880,4880,232
20240102,121800,435892565,4880,4880,4880,4875,31
20240102,121700,435741290,4875,4875,4875,4875,522
20240102,121600,433196540,4875,4875,4875,4875,400
20240102,121500,431246540,4880,4880,4880,4880,11
20240102,121400,431192860,4880,4875,4880,4875,10
20240102,121300,431144095,4875,4875,4880,4875,104
20240102,121200,430637075,4875,4880,4880,4875,2040
20240102,121100,420683725,4880,4885,4885,4880,83
20240102,121000,420278670,4885,4885,4885,4885,10
20240102,120900,420229820,4885,4885,4885,4885,3
20240102,120800,420215165,4875,4885,4885,4875,63
20240102,120700,419907735,4885,4880,4885,4880,2451
20240102,120600,407944365,4880,4875,4880,4875,360
20240102,120500,406187780,4875,4875,4880,4875,1786
20240102,120400,397481010,4875,4880,4880,4875,140
20240102,120300,396798000,4880,4880,4880,4880,134
20240102,120200,396144080,4875,4875,4875,4875,0
20240102,120100,396144080,4875,4880,4880,4875,7
20240102,120000,396109935,4875,4875,4875,4875,0
20240102,115900,396109935,4875,4875,4875,4875,72
20240102,115800,395758935,4870,4875,4875,4870,242
20240102,115700,394580385,4875,4875,4875,4875,133
20240102,115600,393932010,4870,4870,4870,4870,124
20240102,115500,393328130,4870,4870,4870,4870,1
20240102,115400,393323260,4870,4870,4870,4870,283
20240102,115300,391945050,4870,4865,4870,4865,127
20240102,115200,391326660,4870,4870,4870,4870,75
20240102,115100,390961410,4865,4885,4885,4865,1293
20240102,115000,384663225,4880,4885,4885,4880,75
20240102,114900,384297200,4885,4885,4885,4885,36
20240102,114800,384121340,4885,4885,4885,4885,327
20240102,114700,382523945,4885,4885,4885,4885,96
20240102,114600,382054985,4885,4870,4890,4865,9159
20240102,114500,337386300,4865,4865,4870,4865,1267
20240102,114400,331221005,4865,4855,4865,4855,776
20240102,114300,327446360,4860,4865,4865,4860,145
20240102,114200,326741625,4865,4865,4865,4865,2
20240102,114100,326731895,4860,4860,4860,4860,26
20240102,114000,326605535,4865,4865,4865,4860,1114
20240102,113900,321185990,4865,4865,4865,4865,48
20240102,113800,320952470,4860,4860,4860,4855,349
20240102,113700,319256380,4855,4855,4855,4855,0
20240102,113600,319256380,4855,4855,4855,4855,35
20240102,113500,319086455,4860,4860,4860,4860,200
20240102,113400,318114455,4860,4860,4860,4860,8
20240102,113300,318075575,4855,4855,4855,4855,94
20240102,113200,317619205,4850,4850,4850,4850,210
20240102,113100,316600705,4850,4855,4855,4850,315
20240102,113000,315072880,4850,4850,4850,4850,0
20240102,112900,315072880,4850,4855,4855,4850,140
20240102,112800,314393440,4850,4850,4850,4850,51
20240102,112700,314146090,4850,4845,4850,4845,2427
20240102,112600,302385765,4845,4845,4845,4845,0
20240102,112500,302385765,4845,4845,4845,4845,0
20240102,112400,302385765,4845,4845,4845,4845,210
20240102,112300,301368315,4840,4840,4840,4840,263
20240102,112200,300095395,4840,4840,4840,4840,388
20240102,112100,298217475,4840,4840,4840,4840,0
20240102,112000,298217475,4840,4840,4840,4840,239
20240102,111900,297060715,4840,4840,4840,4840,141
20240102,111800,296378275,4845,4840,4845,4840,16
20240102,111700,296300830,4840,4835,4840,4835,650
20240102,111600,293158020,4830,4830,4830,4830,1
20240102,111500,293153190,4830,4830,4830,4830,1428
20240102,111400,286255950,4830,4830,4830,4830,368
20240102,111300,284478510,4830,4830,4830,4830,0
20240102,111200,284478510,4830,4825,4830,4825,57
20240102,111100,284203460,4825,4820,4825,4820,119
20240102,111000,283629670,4825,4825,4825,4825,9
20240102,110900,283586245,4825,4825,4830,4825,117
20240102,110800,283021680,4820,4825,4825,4820,2535
20240102,110700,270802460,4825,4820,4825,4820,761
20240102,110600,267133435,4820,4830,4830,4820,1222
20240102,110500,261237525,4830,4830,4830,4825,412
20240102,110400,259248065,4835,4835,4835,4835,286
20240102,110300,257865255,4835,4830,4835,4825,594
20240102,110200,254997975,4830,4830,4830,4830,82
20240102,110100,254601915,4830,4830,4830,4830,70
20240102,110000,254263815,4830,4830,4830,4830,20
20240102,105900,254167215,4830,4830,4835,4830,36
20240102,105800,253993310,4830,4830,4830,4830,261
20240102,105700,252732680,4840,4840,4840,4840,6
20240102,105600,252703640,4830,4830,4830,4830,1
20240102,105500,252698810,4845,4845,4845,4845,200
20240102,105400,251729810,4845,4830,4845,4830,2
20240102,105300,251720135,4830,4830,4830,4830,100
20240102,105200,251237135,4830,4830,4830,4830,43
20240102,105100,251029445,4840,4840,4840,4840,7
20240102,105000,250995565,4845,4825,4845,4825,130
20240102,104900,250368295,4825,4850,4850,4820,6251
20240102,104800,220175115,4845,4845,4845,4845,258
20240102,104700,218925105,4840,4850,4855,4840,829
20240102,104600,214912545,4845,4850,4850,4845,11
20240102,104500,214859245,4850,4850,4850,4840,27
20240102,104400,214728305,4840,4845,4850,4840,2637
20240102,104300,201960840,4845,4845,4845,4845,209
20240102,104200,200948235,4855,4855,4855,4850,36
20240102,104100,200773560,4850,4850,4850,4845,2711
20240102,104000,187627710,4850,4855,4855,4850,275
20240102,103900,186292835,4855,4855,4855,4855,1102
20240102,103800,180942625,4860,4860,4860,4860,50
20240102,103700,180699625,4860,4860,4860,4860,1014
20240102,103600,175771585,4865,4860,4865,4860,121
20240102,103500,175183025,4870,4870,4870,4870,1
20240102,103400,175178155,4870,4870,4870,4870,31
20240102,103300,175027185,4870,4870,4870,4870,9
20240102,103200,174983355,4870,4870,4870,4860,60
20240102,103100,174691685,4860,4870,4870,4860,528
20240102,103000,172125325,4870,4860,4870,4860,1370
20240102,102900,165467060,4865,4870,4870,4865,713
20240102,102800,161995450,4870,4860,4870,4860,1599
20240102,102700,154215760,4860,4865,4870,4860,1489
20240102,102600,146971705,4865,4865,4865,4865,1424
20240102,102500,140043945,4875,4875,4875,4875,0
20240102,102400,140043945,4875,4870,4875,4865,169
20240102,102300,139220580,4875,4875,4875,4875,0
20240102,102200,139220580,4875,4875,4875,4875,0
20240102,102100,139220580,4875,4875,4875,4860,52
20240102,102000,138967695,4880,4880,4880,4865,947
20240102,101900,134360225,4865,4865,4865,4865,403
20240102,101800,132399630,4865,4865,4865,4865,937
20240102,101700,127841125,4865,4865,4875,4865,253
20240102,101600,126609010,4875,4865,4875,4865,251
20240102,101500,125387570,4865,4865,4870,4865,286
20240102,101400,123996175,4865,4860,4865,4855,2058
20240102,101300,113994265,4870,4865,4870,4860,624
20240102,101200,110957260,4870,4870,4875,4870,65
20240102,101100,110640420,4875,4870,4875,4865,273
20240102,101000,109311925,4865,4880,4880,4865,447
20240102,100900,107135770,4870,4885,4885,4870,12
20240102,100800,107077180,4885,4870,4885,4865,2390
20240102,100700,95440320,4870,4890,4895,4865,602
20240102,100600,92499505,4890,4875,4890,4875,2939
20240102,100500,78148305,4870,4870,4870,4870,1183
20240102,100400,72387095,4880,4860,4880,4860,1560
20240102,100300,64777295,4860,4850,4860,4850,1022
20240102,100200,59817835,4850,4855,4865,4850,1042
20240102,100100,54750755,4865,4865,4880,4860,6184
20240102,100000,24665640,4880,4865,4880,4865,5069