stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,194400,269228850,3205,3205,3205,3205,1243
20240104,194300,269228850,3205,3205,3205,3205,0
20240104,194200,269228850,3205,3205,3205,3205,0
20240104,194100,269228850,3205,3205,3205,3205,0
20240104,194000,269228850,3205,3205,3205,3205,0
20240104,193900,269228850,3205,3205,3205,3205,0
20240104,193800,269228850,3205,3205,3205,3205,0
20240104,193700,269228850,3205,3205,3205,3205,0
20240104,193600,269228850,3205,3205,3205,3205,0
20240104,193500,269228850,3205,3205,3205,3205,0
20240104,193400,269228850,3205,3205,3205,3205,0
20240104,193300,269228850,3205,3205,3205,3205,0
20240104,193200,269228850,3205,3205,3205,3205,0
20240104,193100,269228850,3205,3205,3205,3205,0
20240104,193000,269228850,3205,3205,3205,3205,0
20240104,192900,269228850,3205,3205,3205,3205,0
20240104,192800,269228850,3205,3205,3205,3205,0
20240104,192700,269228850,3205,3205,3205,3205,0
20240104,192600,269228850,3205,3205,3205,3205,0
20240104,192500,269228850,3205,3205,3205,3205,0
20240104,192400,269228850,3205,3205,3205,3205,0
20240104,192300,269228850,3205,3205,3205,3205,0
20240104,192200,269228850,3205,3205,3205,3205,0
20240104,192100,269228850,3205,3205,3205,3205,0
20240104,192000,269228850,3205,3205,3205,3205,0
20240104,191900,269228850,3205,3205,3205,3205,0
20240104,191800,269228850,3205,3205,3205,3205,0
20240104,191700,269228850,3205,3205,3205,3205,0
20240104,191600,269228850,3205,3205,3205,3205,0
20240104,191500,269228850,3205,3205,3205,3205,0
20240104,191400,269228850,3205,3205,3205,3205,1243
20240104,191300,269228850,3205,3205,3205,3205,0
20240104,191200,269228850,3205,3205,3205,3205,0
20240104,191100,269228850,3205,3205,3205,3205,0
20240104,191000,269228850,3205,3205,3205,3205,0
20240104,190900,269228850,3205,3205,3205,3205,0
20240104,190800,269228850,3205,3205,3205,3205,0
20240104,190700,269228850,3205,3205,3205,3205,0
20240104,190600,269228850,3205,3205,3205,3205,0
20240104,190500,269228850,3205,3205,3205,3205,0
20240104,190400,269228850,3205,3205,3205,3205,0
20240104,190300,269228850,3205,3205,3205,3205,0
20240104,190200,269228850,3205,3205,3205,3205,0
20240104,190100,269228850,3205,3205,3205,3205,0
20240104,190000,269228850,3205,3205,3205,3205,0
20240104,185900,269228850,3205,3205,3205,3205,0
20240104,185800,269228850,3205,3205,3205,3205,0
20240104,185700,269228850,3205,3205,3205,3205,0
20240104,185600,269228850,3205,3205,3205,3205,0
20240104,185500,269228850,3205,3205,3205,3205,0
20240104,185400,269228850,3205,3205,3205,3205,0
20240104,185300,269228850,3205,3205,3205,3205,0
20240104,185200,269228850,3205,3205,3205,3205,0
20240104,185100,269228850,3205,3205,3205,3205,0
20240104,185000,269228850,3205,3205,3205,3205,0
20240104,184900,269228850,3205,3205,3205,3205,0
20240104,184800,269228850,3205,3205,3205,3205,0
20240104,184700,269228850,3205,3205,3205,3205,0
20240104,184600,269228850,3205,3205,3205,3205,0
20240104,184500,269228850,3205,3205,3205,3205,0
20240104,184400,269228850,3205,3205,3205,3205,1243
20240104,184300,269228850,3205,3205,3205,3205,0
20240104,184200,269228850,3205,3205,3205,3205,0
20240104,184100,269228850,3205,3205,3205,3205,0
20240104,184000,269228850,3205,3205,3205,3205,0
20240104,183900,269228850,3205,3205,3205,3205,0
20240104,183800,269228850,3205,3205,3205,3205,0
20240104,183700,269228850,3205,3205,3205,3205,0
20240104,183600,269228850,3205,3205,3205,3205,0
20240104,183500,269228850,3205,3205,3205,3205,0
20240104,183400,269228850,3205,3205,3205,3205,0
20240104,183300,269228850,3205,3205,3205,3205,0
20240104,183200,269228850,3205,3205,3205,3205,0
20240104,183100,269228850,3205,3205,3205,3205,0
20240104,183000,269228850,3205,3205,3205,3205,0
20240104,182900,269228850,3205,3205,3205,3205,0
20240104,182800,269228850,3205,3205,3205,3205,0
20240104,182700,269228850,3205,3205,3205,3205,0
20240104,182600,269228850,3205,3205,3205,3205,0
20240104,182500,269228850,3205,3205,3205,3205,0
20240104,182400,269228850,3205,3205,3205,3205,0
20240104,182300,269228850,3205,3205,3205,3205,0
20240104,182200,269228850,3205,3205,3205,3205,0
20240104,182100,269228850,3205,3205,3205,3205,0
20240104,182000,269228850,3205,3205,3205,3205,0
20240104,181900,269228850,3205,3205,3205,3205,0
20240104,181800,269228850,3205,3205,3205,3205,0
20240104,181700,269228850,3205,3205,3205,3205,0
20240104,181600,269228850,3205,3205,3205,3205,0
20240104,181500,269228850,3205,3205,3205,3205,0
20240104,181400,269228850,3205,3205,3205,3205,1243
20240104,181300,269228850,3205,3205,3205,3205,0
20240104,181200,269228850,3205,3205,3205,3205,0
20240104,181100,269228850,3205,3205,3205,3205,0
20240104,181000,269228850,3205,3205,3205,3205,0
20240104,180900,269228850,3205,3205,3205,3205,0
20240104,180800,269228850,3205,3205,3205,3205,0
20240104,180700,269228850,3205,3205,3205,3205,0
20240104,180600,269228850,3205,3205,3205,3205,0
20240104,180500,269228850,3205,3205,3205,3205,0
20240104,180400,269228850,3205,3205,3205,3205,0
20240104,180300,269228850,3205,3205,3205,3205,0
20240104,180200,269228850,3205,3205,3205,3205,0
20240104,180100,269228850,3205,3205,3205,3205,0
20240104,180000,269228850,3205,3205,3205,3205,0
20240104,175900,269228850,3205,3205,3205,3205,0
20240104,175800,269228850,3205,3205,3205,3205,0
20240104,175700,269228850,3205,3205,3205,3205,0
20240104,175600,269228850,3205,3205,3205,3205,0
20240104,175500,269228850,3205,3205,3205,3205,0
20240104,175400,269228850,3205,3205,3205,3205,0
20240104,175300,269228850,3205,3205,3205,3205,0
20240104,175200,269228850,3205,3205,3205,3205,0
20240104,175100,269228850,3205,3205,3205,3205,0
20240104,175000,269228850,3205,3205,3205,3205,0
20240104,174900,269228850,3205,3205,3205,3205,0
20240104,174800,269228850,3205,3205,3205,3205,0
20240104,174700,269228850,3205,3205,3205,3205,0
20240104,174600,269228850,3205,3205,3205,3205,0
20240104,174500,269228850,3205,3205,3205,3205,0
20240104,174400,269228850,3205,3205,3205,3205,1243
20240104,174300,269228850,3205,3205,3205,3205,0
20240104,174200,269228850,3205,3205,3205,3205,0
20240104,174100,269228850,3205,3205,3205,3205,0
20240104,174000,269228850,3205,3205,3205,3205,0
20240104,173900,269228850,3205,3205,3205,3205,0
20240104,173800,269228850,3205,3205,3205,3205,0
20240104,173700,269228850,3205,3205,3205,3205,0
20240104,173600,269228850,3205,3205,3205,3205,0
20240104,173500,269228850,3205,3205,3205,3205,0
20240104,173400,269228850,3205,3205,3205,3205,0
20240104,173300,269228850,3205,3205,3205,3205,0
20240104,173200,269228850,3205,3205,3205,3205,0
20240104,173100,269228850,3205,3205,3205,3205,0
20240104,173000,269228850,3205,3205,3205,3205,0
20240104,172900,269228850,3205,3205,3205,3205,0
20240104,172800,269228850,3205,3205,3205,3205,0
20240104,172700,269228850,3205,3205,3205,3205,0
20240104,172600,269228850,3205,3205,3205,3205,0
20240104,172500,269228850,3205,3205,3205,3205,0
20240104,172400,269228850,3205,3205,3205,3205,0
20240104,172300,269228850,3205,3205,3205,3205,0
20240104,172200,269228850,3205,3205,3205,3205,0
20240104,172100,269228850,3205,3205,3205,3205,0
20240104,172000,269228850,3205,3205,3205,3205,0
20240104,171900,269228850,3205,3205,3205,3205,0
20240104,171800,269228850,3205,3205,3205,3205,0
20240104,171700,269228850,3205,3205,3205,3205,0
20240104,171600,269228850,3205,3205,3205,3205,0
20240104,171500,269228850,3205,3205,3205,3205,0
20240104,171400,269228850,3205,3205,3205,3205,1243
20240104,171300,269228850,3205,3205,3205,3205,0
20240104,171200,269228850,3205,3205,3205,3205,0
20240104,171100,269228850,3205,3205,3205,3205,0
20240104,171000,269228850,3205,3205,3205,3205,0
20240104,170900,269228850,3205,3205,3205,3205,0
20240104,170800,269228850,3205,3205,3205,3205,0
20240104,170700,269228850,3205,3205,3205,3205,0
20240104,170600,269228850,3205,3205,3205,3205,0
20240104,170500,269228850,3205,3205,3205,3205,0
20240104,170400,269228850,3205,3205,3205,3205,0
20240104,170300,269228850,3205,3205,3205,3205,0
20240104,170200,269228850,3205,3205,3205,3205,0
20240104,170100,269228850,3205,3205,3205,3205,0
20240104,170000,269228850,3205,3205,3205,3205,0
20240104,165900,269228850,3205,3205,3205,3205,0
20240104,165800,269228850,3205,3205,3205,3205,0
20240104,165700,269228850,3205,3205,3205,3205,0
20240104,165600,269228850,3205,3205,3205,3205,0
20240104,165500,269228850,3205,3205,3205,3205,0
20240104,165400,269228850,3205,3205,3205,3205,0
20240104,165300,269228850,3205,3205,3205,3205,0
20240104,165200,269228850,3205,3205,3205,3205,0
20240104,165100,269228850,3205,3205,3205,3205,0
20240104,165000,269228850,3205,3205,3205,3205,0
20240104,164900,269228850,3205,3205,3205,3205,0
20240104,164800,269228850,3205,3205,3205,3205,0
20240104,164700,269228850,3205,3205,3205,3205,0
20240104,164600,269228850,3205,3205,3205,3205,0
20240104,164500,269228850,3205,3205,3205,3205,0
20240104,164400,269228850,3205,3205,3205,3205,1243
20240104,164300,269228850,3205,3205,3205,3205,0
20240104,164200,269228850,3205,3205,3205,3205,0
20240104,164100,269228850,3205,3205,3205,3205,0
20240104,164000,269228850,3205,3205,3205,3205,0
20240104,163900,269228850,3205,3205,3205,3205,0
20240104,163800,269228850,3205,3205,3205,3205,0
20240104,163700,269228850,3205,3205,3205,3205,0
20240104,163600,269228850,3205,3205,3205,3205,0
20240104,163500,269228850,3205,3205,3205,3205,0
20240104,163400,269228850,3205,3205,3205,3205,0
20240104,163300,269228850,3205,3205,3205,3205,0
20240104,163200,269228850,3205,3205,3205,3205,0
20240104,163100,269228850,3205,3205,3205,3205,0
20240104,163000,269228850,3205,3205,3205,3205,0
20240104,162900,269228850,3205,3205,3205,3205,0
20240104,162800,269228850,3205,3205,3205,3205,0
20240104,162700,269228850,3205,3205,3205,3205,0
20240104,162600,269228850,3205,3205,3205,3205,0
20240104,162500,269228850,3205,3205,3205,3205,0
20240104,162400,269228850,3205,3205,3205,3205,0
20240104,162300,269228850,3205,3205,3205,3205,0
20240104,162200,269228850,3205,3205,3205,3205,0
20240104,162100,269228850,3205,3205,3205,3205,0
20240104,162000,269228850,3205,3205,3205,3205,0
20240104,161900,269228850,3205,3205,3205,3205,0
20240104,161800,269228850,3205,3205,3205,3205,0
20240104,161700,269228850,3205,3205,3205,3205,0
20240104,161600,269228850,3205,3205,3205,3205,0
20240104,161500,269228850,3205,3205,3205,3205,0
20240104,161400,269228850,3205,3205,3205,3205,1243
20240104,161300,269228850,3205,3205,3205,3205,0
20240104,161200,269228850,3205,3205,3205,3205,0
20240104,161100,269228850,3205,3205,3205,3205,0
20240104,161000,269228850,3205,3205,3205,3205,0
20240104,160900,269228850,3205,3205,3205,3205,0
20240104,160800,269228850,3205,3205,3205,3205,0
20240104,160700,269228850,3205,3205,3205,3205,0
20240104,160600,269228850,3205,3205,3205,3205,0
20240104,160500,269228850,3205,3205,3205,3205,0
20240104,160400,269228850,3205,3205,3205,3205,0
20240104,160300,269228850,3205,3205,3205,3205,0
20240104,160200,269228850,3205,3205,3205,3205,0
20240104,160100,269228850,3205,3205,3205,3205,0
20240104,160000,269228850,3205,3205,3205,3205,0
20240104,155900,269228850,3205,3205,3205,3205,0
20240104,155800,269228850,3205,3205,3205,3205,0
20240104,155700,269228850,3205,3205,3205,3205,0
20240104,155600,269228850,3205,3205,3205,3205,0
20240104,155500,269228850,3205,3205,3205,3205,0
20240104,155400,269228850,3205,3205,3205,3205,0
20240104,155300,269228850,3205,3205,3205,3205,0
20240104,155200,269228850,3205,3205,3205,3205,0
20240104,155100,269228850,3205,3205,3205,3205,0
20240104,155000,269228850,3205,3205,3205,3205,0
20240104,154900,269228850,3205,3205,3205,3205,0
20240104,154800,269228850,3205,3205,3205,3205,0
20240104,154700,269228850,3205,3205,3205,3205,0
20240104,154600,269228850,3205,3205,3205,3205,0
20240104,154500,269228850,3205,3205,3205,3205,0
20240104,154400,269228850,3205,3205,3205,3205,1243
20240104,154300,269228850,3205,3205,3205,3205,0
20240104,154200,269228850,3205,3205,3205,3205,0
20240104,154100,269228850,3205,3205,3205,3205,0
20240104,154000,269228850,3205,3205,3205,3205,0
20240104,153900,269228850,3205,3205,3205,3205,0
20240104,153800,269228850,3205,3205,3205,3205,0
20240104,153700,269228850,3205,3205,3205,3205,0
20240104,153600,269228850,3205,3205,3205,3205,0
20240104,153500,269228850,3205,3205,3205,3205,0
20240104,153400,269228850,3205,3205,3205,3205,0
20240104,153300,269228850,3205,3205,3205,3205,0
20240104,153200,269228850,3205,3205,3205,3205,0
20240104,153100,269228850,3205,3205,3205,3205,0
20240104,153000,269228850,3205,3205,3205,3205,1243
20240104,152900,265245035,3250,3250,3250,3250,0
20240104,152800,265245035,3250,3250,3250,3250,0
20240104,152700,265245035,3250,3250,3250,3250,0
20240104,152600,265245035,3250,3250,3250,3250,0
20240104,152500,265245035,3250,3250,3250,3250,0
20240104,152400,265245035,3250,3250,3250,3250,0
20240104,152300,265245035,3250,3250,3250,3250,0
20240104,152200,265245035,3250,3250,3250,3250,0
20240104,152100,265245035,3250,3250,3250,3250,0
20240104,152000,265245035,3250,3250,3250,3250,0
20240104,151900,265245035,3250,3245,3250,3220,129
20240104,151800,264827270,3245,3215,3245,3215,1723
20240104,151700,259249745,3215,3215,3215,3215,3
20240104,151600,259240100,3210,3210,3210,3210,0
20240104,151500,259240100,3210,3210,3210,3210,75
20240104,151400,258999350,3210,3210,3210,3210,0
20240104,151300,258999350,3210,3210,3210,3210,0
20240104,151200,258999350,3210,3210,3210,3210,50
20240104,151100,258838850,3210,3210,3210,3210,0
20240104,151000,258838850,3210,3210,3210,3210,909
20240104,150900,255920960,3210,3210,3210,3210,599
20240104,150800,253998170,3215,3215,3215,3215,33
20240104,150700,253892075,3215,3215,3215,3215,0
20240104,150600,253892075,3215,3215,3215,3215,1
20240104,150500,253888860,3215,3215,3215,3215,200
20240104,150400,253245860,3215,3220,3220,3215,48
20240104,150300,253091535,3225,3225,3225,3225,0
20240104,150200,253091535,3225,3225,3225,3225,0
20240104,150100,253091535,3225,3225,3225,3225,16
20240104,150000,253039935,3220,3220,3220,3220,0
20240104,145900,253039935,3220,3220,3220,3220,316
20240104,145800,252022415,3220,3220,3220,3220,0
20240104,145700,252022415,3220,3220,3220,3220,0
20240104,145600,252022415,3220,3220,3220,3220,0
20240104,145500,252022415,3220,3220,3220,3220,0
20240104,145400,252022415,3220,3220,3220,3220,0
20240104,145300,252022415,3220,3220,3220,3220,50
20240104,145200,251861415,3220,3220,3220,3220,0
20240104,145100,251861415,3220,3220,3220,3220,0
20240104,145000,251861415,3220,3220,3220,3220,0
20240104,144900,251861415,3220,3220,3220,3220,35
20240104,144800,251748715,3220,3220,3220,3220,0
20240104,144700,251748715,3220,3220,3220,3220,0
20240104,144600,251748715,3220,3220,3220,3220,0
20240104,144500,251748715,3220,3220,3220,3220,0
20240104,144400,251748715,3220,3220,3220,3220,0
20240104,144300,251748715,3220,3220,3220,3220,0
20240104,144200,251748715,3220,3220,3220,3220,0
20240104,144100,251748715,3220,3220,3220,3220,0
20240104,144000,251748715,3220,3215,3220,3215,219
20240104,143900,251043880,3215,3215,3215,3215,143
20240104,143800,250584135,3215,3220,3220,3215,39
20240104,143700,250458585,3220,3220,3220,3220,0
20240104,143600,250458585,3220,3220,3220,3220,0
20240104,143500,250458585,3220,3220,3220,3220,0
20240104,143400,250458585,3220,3220,3220,3220,15
20240104,143300,250410285,3215,3215,3215,3215,0
20240104,143200,250410285,3215,3215,3215,3215,0
20240104,143100,250410285,3215,3215,3215,3215,0
20240104,143000,250410285,3215,3215,3215,3215,0
20240104,142900,250410285,3215,3215,3215,3215,0
20240104,142800,250410285,3215,3215,3215,3215,0
20240104,142700,250410285,3215,3215,3215,3215,0
20240104,142600,250410285,3215,3215,3215,3215,0
20240104,142500,250410285,3215,3215,3215,3215,0
20240104,142400,250410285,3215,3215,3215,3215,186
20240104,142300,249812295,3215,3215,3215,3215,644
20240104,142200,247741835,3210,3210,3210,3210,0
20240104,142100,247741835,3210,3210,3210,3210,10
20240104,142000,247709735,3210,3210,3210,3210,245
20240104,141900,246923285,3210,3210,3210,3210,0
20240104,141800,246923285,3210,3210,3210,3210,0
20240104,141700,246923285,3210,3210,3210,3210,0
20240104,141600,246923285,3210,3210,3210,3210,0
20240104,141500,246923285,3210,3210,3210,3210,0
20240104,141400,246923285,3210,3210,3210,3210,0
20240104,141300,246923285,3210,3210,3210,3210,350
20240104,141200,245799785,3210,3210,3210,3210,0
20240104,141100,245799785,3210,3210,3210,3210,0
20240104,141000,245799785,3210,3210,3210,3210,0
20240104,140900,245799785,3210,3210,3210,3210,856
20240104,140800,243052025,3210,3210,3210,3210,0
20240104,140700,243052025,3210,3210,3210,3210,15
20240104,140600,243003875,3210,3210,3210,3210,0
20240104,140500,243003875,3210,3210,3210,3210,0
20240104,140400,243003875,3210,3215,3215,3210,620
20240104,140300,241010725,3220,3220,3220,3220,0
20240104,140200,241010725,3220,3220,3220,3220,0
20240104,140100,241010725,3220,3220,3220,3220,47
20240104,140000,240859385,3220,3220,3220,3220,730
20240104,135900,238508785,3220,3220,3220,3220,0
20240104,135800,238508785,3220,3220,3220,3220,120
20240104,135700,238122385,3230,3230,3230,3230,100
20240104,135600,237799385,3220,3220,3220,3220,0
20240104,135500,237799385,3220,3220,3220,3220,0
20240104,135400,237799385,3220,3220,3220,3220,50
20240104,135300,237638385,3240,3240,3240,3240,0
20240104,135200,237638385,3240,3240,3240,3240,0
20240104,135100,237638385,3240,3240,3240,3240,0
20240104,135000,237638385,3240,3240,3240,3240,0
20240104,134900,237638385,3240,3240,3240,3240,100
20240104,134800,237314385,3245,3245,3245,3245,0
20240104,134700,237314385,3245,3245,3245,3245,0
20240104,134600,237314385,3245,3245,3245,3245,0
20240104,134500,237314385,3245,3245,3245,3245,0
20240104,134400,237314385,3245,3245,3245,3245,0
20240104,134300,237314385,3245,3245,3245,3245,0
20240104,134200,237314385,3245,3245,3245,3245,0
20240104,134100,237314385,3245,3245,3245,3245,0
20240104,134000,237314385,3245,3245,3245,3245,40
20240104,133900,237184585,3240,3240,3240,3215,125
20240104,133800,236779995,3240,3235,3240,3235,413
20240104,133700,235442080,3235,3235,3235,3235,0
20240104,133600,235442080,3235,3235,3235,3235,0
20240104,133500,235442080,3235,3235,3235,3235,0
20240104,133400,235442080,3235,3235,3235,3235,0
20240104,133300,235442080,3235,3210,3235,3210,1270
20240104,133200,231363875,3220,3220,3220,3220,3
20240104,133100,231354215,3215,3215,3215,3215,0
20240104,133000,231354215,3215,3215,3215,3215,0
20240104,132900,231354215,3215,3215,3215,3215,50
20240104,132800,231193465,3220,3220,3220,3220,0
20240104,132700,231193465,3220,3220,3220,3220,223
20240104,132600,230475405,3205,3205,3205,3205,0
20240104,132500,230475405,3205,3240,3240,3205,3500
20240104,132400,219221410,3240,3240,3240,3240,0
20240104,132300,219221410,3240,3240,3240,3240,8
20240104,132200,219195490,3240,3250,3250,3240,4000
20240104,132100,206228560,3250,3250,3250,3250,0
20240104,132000,206228560,3250,3250,3250,3250,1252
20240104,131900,202159560,3255,3255,3255,3255,72
20240104,131800,201925200,3255,3255,3255,3255,81
20240104,131700,201661545,3255,3260,3260,3255,6
20240104,131600,201642005,3260,3255,3260,3255,25
20240104,131500,201560540,3250,3250,3250,3250,58
20240104,131400,201372040,3250,3255,3255,3250,37
20240104,131300,201251715,3255,3255,3255,3255,94
20240104,131200,200945745,3265,3265,3265,3265,2
20240104,131100,200939215,3265,3250,3265,3250,64
20240104,131000,200731185,3245,3250,3250,3245,577
20240104,130900,198856405,3245,3245,3245,3245,1
20240104,130800,198853160,3250,3250,3250,3250,96
20240104,130700,198541160,3250,3250,3250,3250,4
20240104,130600,198528160,3250,3250,3250,3250,0
20240104,130500,198528160,3250,3250,3250,3250,0
20240104,130400,198528160,3250,3250,3250,3250,565
20240104,130300,196691910,3250,3250,3250,3250,0
20240104,130200,196691910,3250,3250,3250,3250,0
20240104,130100,196691910,3250,3250,3250,3250,0
20240104,130000,196691910,3250,3250,3250,3250,0
20240104,125900,196691910,3250,3250,3250,3250,0
20240104,125800,196691910,3250,3250,3250,3240,121
20240104,125700,196298670,3250,3250,3250,3250,74
20240104,125600,196058170,3265,3265,3265,3265,88
20240104,125500,195770850,3265,3265,3265,3265,200
20240104,125400,195117850,3265,3265,3265,3265,0
20240104,125300,195117850,3265,3265,3265,3265,0
20240104,125200,195117850,3265,3250,3265,3245,375
20240104,125100,193900905,3250,3255,3255,3250,49
20240104,125000,193741490,3260,3245,3260,3245,4246
20240104,124900,179914900,3245,3230,3245,3230,2551
20240104,124800,171645095,3225,3225,3225,3225,0
20240104,124700,171645095,3225,3225,3225,3225,0
20240104,124600,171645095,3225,3230,3230,3225,203
20240104,124500,170990410,3215,3215,3215,3215,0
20240104,124400,170990410,3215,3215,3215,3215,0
20240104,124300,170990410,3215,3215,3215,3215,0
20240104,124200,170990410,3215,3215,3215,3215,0
20240104,124100,170990410,3215,3215,3215,3215,0
20240104,124000,170990410,3215,3215,3215,3215,0
20240104,123900,170990410,3215,3215,3215,3215,0
20240104,123800,170990410,3215,3215,3215,3215,0
20240104,123700,170990410,3215,3215,3215,3215,0
20240104,123600,170990410,3215,3215,3215,3215,0
20240104,123500,170990410,3215,3215,3215,3215,0
20240104,123400,170990410,3215,3215,3215,3215,0
20240104,123300,170990410,3215,3215,3215,3215,0
20240104,123200,170990410,3215,3215,3215,3215,0
20240104,123100,170990410,3215,3215,3215,3215,51
20240104,123000,170826445,3240,3240,3240,3240,0
20240104,122900,170826445,3240,3240,3240,3240,0
20240104,122800,170826445,3240,3235,3240,3235,1544
20240104,122700,165824585,3215,3215,3215,3215,0
20240104,122600,165824585,3215,3215,3215,3215,0
20240104,122500,165824585,3215,3215,3215,3215,0
20240104,122400,165824585,3215,3215,3215,3215,0
20240104,122300,165824585,3215,3215,3215,3215,0
20240104,122200,165824585,3215,3215,3215,3215,0
20240104,122100,165824585,3215,3215,3215,3215,0
20240104,122000,165824585,3215,3215,3215,3215,1
20240104,121900,165821370,3245,3245,3245,3245,0
20240104,121800,165821370,3245,3245,3245,3245,0
20240104,121700,165821370,3245,3235,3245,3235,1557
20240104,121600,160769220,3235,3235,3235,3235,0
20240104,121500,160769220,3235,3235,3235,3235,0
20240104,121400,160769220,3235,3235,3235,3235,100
20240104,121300,160445720,3215,3215,3215,3215,147
20240104,121200,159973115,3215,3215,3215,3215,0
20240104,121100,159973115,3215,3215,3215,3215,0
20240104,121000,159973115,3215,3215,3215,3215,0
20240104,120900,159973115,3215,3215,3215,3215,0
20240104,120800,159973115,3215,3215,3215,3215,0
20240104,120700,159973115,3215,3215,3215,3215,0
20240104,120600,159973115,3215,3215,3215,3215,0
20240104,120500,159973115,3215,3215,3215,3215,0
20240104,120400,159973115,3215,3205,3215,3205,9
20240104,120300,159944260,3200,3200,3200,3200,150
20240104,120200,159464260,3200,3200,3200,3200,0
20240104,120100,159464260,3200,3200,3200,3200,0
20240104,120000,159464260,3200,3200,3200,3200,0
20240104,115900,159464260,3200,3200,3200,3200,0
20240104,115800,159464260,3200,3200,3200,3200,0
20240104,115700,159464260,3200,3200,3200,3200,0
20240104,115600,159464260,3200,3200,3200,3200,0
20240104,115500,159464260,3200,3205,3205,3200,19
20240104,115400,159403455,3205,3205,3205,3205,0
20240104,115300,159403455,3205,3205,3205,3205,0
20240104,115200,159403455,3205,3205,3205,3205,1
20240104,115100,159400250,3205,3205,3205,3205,0
20240104,115000,159400250,3205,3205,3205,3205,0
20240104,114900,159400250,3205,3205,3205,3205,0
20240104,114800,159400250,3205,3205,3205,3205,0
20240104,114700,159400250,3205,3205,3205,3205,468
20240104,114600,157900310,3205,3205,3205,3205,0
20240104,114500,157900310,3205,3210,3210,3205,1567
20240104,114400,152876075,3210,3210,3210,3210,0
20240104,114300,152876075,3210,3210,3210,3210,0
20240104,114200,152876075,3210,3210,3210,3210,149
20240104,114100,152397785,3210,3210,3210,3210,1
20240104,114000,152394575,3210,3210,3210,3210,0
20240104,113900,152394575,3210,3210,3210,3210,0
20240104,113800,152394575,3210,3210,3210,3210,0
20240104,113700,152394575,3210,3210,3210,3210,0
20240104,113600,152394575,3210,3210,3210,3210,0
20240104,113500,152394575,3210,3215,3215,3210,327
20240104,113400,151343895,3220,3220,3220,3220,0
20240104,113300,151343895,3220,3220,3220,3220,0
20240104,113200,151343895,3220,3220,3220,3220,13
20240104,113100,151302035,3220,3220,3220,3220,0
20240104,113000,151302035,3220,3220,3220,3220,0
20240104,112900,151302035,3220,3220,3220,3220,7
20240104,112800,151279495,3220,3220,3220,3220,0
20240104,112700,151279495,3220,3220,3220,3220,0
20240104,112600,151279495,3220,3240,3245,3220,110
20240104,112500,150922800,3245,3245,3245,3245,0
20240104,112400,150922800,3245,3245,3245,3245,0
20240104,112300,150922800,3245,3245,3245,3245,1238
20240104,112200,146905490,3245,3245,3245,3245,0
20240104,112100,146905490,3245,3245,3245,3245,0
20240104,112000,146905490,3245,3245,3245,3245,0
20240104,111900,146905490,3245,3245,3245,3245,0
20240104,111800,146905490,3245,3245,3245,3245,13
20240104,111700,146863305,3245,3220,3245,3220,309
20240104,111600,145865240,3205,3205,3205,3205,0
20240104,111500,145865240,3205,3205,3205,3205,0
20240104,111400,145865240,3205,3205,3205,3205,0
20240104,111300,145865240,3205,3205,3205,3205,0
20240104,111200,145865240,3205,3205,3205,3205,0
20240104,111100,145865240,3205,3205,3205,3205,0
20240104,111000,145865240,3205,3205,3205,3205,0
20240104,110900,145865240,3205,3205,3205,3205,0
20240104,110800,145865240,3205,3210,3210,3205,233
20240104,110700,145117475,3205,3205,3205,3205,0
20240104,110600,145117475,3205,3205,3205,3205,0
20240104,110500,145117475,3205,3205,3205,3205,0
20240104,110400,145117475,3205,3205,3205,3205,0
20240104,110300,145117475,3205,3205,3205,3205,2
20240104,110200,145111065,3205,3205,3205,3205,0
20240104,110100,145111065,3205,3205,3205,3205,13
20240104,110000,145069400,3205,3205,3205,3205,0
20240104,105900,145069400,3205,3205,3205,3205,0
20240104,105800,145069400,3205,3205,3205,3205,0
20240104,105700,145069400,3205,3205,3205,3205,0
20240104,105600,145069400,3205,3205,3205,3205,0
20240104,105500,145069400,3205,3205,3205,3205,8
20240104,105400,145043760,3205,3205,3205,3205,8
20240104,105300,145018120,3205,3205,3205,3205,216
20240104,105200,144325840,3205,3210,3210,3205,528
20240104,105100,142633595,3205,3205,3205,3205,0
20240104,105000,142633595,3205,3205,3205,3205,0
20240104,104900,142633595,3205,3205,3205,3205,0
20240104,104800,142633595,3205,3205,3205,3205,0
20240104,104700,142633595,3205,3210,3210,3205,994
20240104,104600,139443355,3215,3215,3215,3215,12
20240104,104500,139404775,3215,3215,3215,3215,0
20240104,104400,139404775,3215,3215,3215,3215,0
20240104,104300,139404775,3215,3215,3215,3215,263
20240104,104200,138559230,3215,3215,3215,3215,1
20240104,104100,138556015,3215,3215,3215,3215,0
20240104,104000,138556015,3215,3215,3215,3215,0
20240104,103900,138556015,3215,3215,3215,3215,0
20240104,103800,138556015,3215,3215,3215,3215,0
20240104,103700,138556015,3215,3215,3215,3215,111
20240104,103600,138199150,3215,3220,3220,3215,96
20240104,103500,137890505,3225,3225,3225,3225,0
20240104,103400,137890505,3225,3225,3225,3225,34
20240104,103300,137780855,3245,3245,3245,3245,2000
20240104,103200,131290855,3245,3245,3245,3245,0
20240104,103100,131290855,3245,3245,3245,3245,0
20240104,103000,131290855,3245,3245,3245,3245,0
20240104,102900,131290855,3245,3210,3250,3210,320
20240104,102800,130254360,3210,3210,3210,3210,0
20240104,102700,130254360,3210,3210,3210,3210,351
20240104,102600,129127650,3215,3215,3215,3215,0
20240104,102500,129127650,3215,3215,3215,3215,7
20240104,102400,129105145,3215,3215,3215,3215,0
20240104,102300,129105145,3215,3215,3215,3215,163
20240104,102200,128581100,3215,3215,3215,3215,0
20240104,102100,128581100,3215,3215,3215,3215,0
20240104,102000,128581100,3215,3215,3215,3215,0
20240104,101900,128581100,3215,3215,3215,3215,34
20240104,101800,128471790,3215,3215,3215,3215,0
20240104,101700,128471790,3215,3215,3215,3215,5
20240104,101600,128455715,3255,3255,3255,3255,0
20240104,101500,128455715,3255,3255,3255,3255,1557
20240104,101400,123387680,3250,3245,3250,3245,302
20240104,101300,122407680,3240,3235,3240,3235,349
20240104,101200,121278420,3235,3235,3235,3235,307
20240104,101100,120285275,3235,3235,3235,3235,8
20240104,101000,120259395,3235,3235,3235,3235,0
20240104,100900,120259395,3235,3235,3235,3235,0
20240104,100800,120259395,3235,3225,3235,3225,3600
20240104,100700,108631530,3225,3225,3225,3225,50
20240104,100600,108470280,3225,3225,3225,3225,10
20240104,100500,108438030,3225,3215,3225,3215,200
20240104,100400,107794030,3205,3205,3205,3205,510
20240104,100300,106159480,3200,3200,3200,3200,31
20240104,100200,106060280,3200,3200,3200,3200,0
20240104,100100,106060280,3200,3205,3205,3200,118
20240104,100000,105682505,3230,3230,3230,3230,0
20240104,095900,105682505,3230,3200,3230,3195,3036
20240104,095800,95900960,3200,3200,3200,3200,0
20240104,095700,95900960,3200,3200,3200,3200,34
20240104,095600,95792160,3200,3200,3200,3200,3
20240104,095500,95782560,3200,3200,3200,3200,173
20240104,095400,95228960,3200,3200,3200,3200,0
20240104,095300,95228960,3200,3200,3200,3200,6
20240104,095200,95209760,3205,3205,3205,3205,0
20240104,095100,95209760,3205,3200,3205,3180,504
20240104,095000,93606895,3200,3200,3200,3200,194
20240104,094900,92986095,3200,3200,3200,3200,3
20240104,094800,92976495,3200,3200,3200,3200,7
20240104,094700,92954095,3200,3200,3200,3200,1
20240104,094600,92950895,3200,3200,3200,3200,3
20240104,094500,92941295,3200,3200,3200,3200,56
20240104,094400,92762095,3200,3200,3200,3200,3
20240104,094300,92752495,3200,3200,3200,3200,6
20240104,094200,92733295,3200,3195,3200,3195,2000
20240104,094100,86335305,3195,3195,3195,3195,4
20240104,094000,86322525,3195,3170,3195,3170,4
20240104,093900,86309770,3195,3195,3195,3195,6
20240104,093800,86290600,3190,3190,3190,3190,0
20240104,093700,86290600,3190,3175,3190,3170,656
20240104,093600,84208460,3190,3190,3190,3190,3
20240104,093500,84198890,3195,3195,3195,3195,3
20240104,093400,84189305,3195,3195,3195,3195,4
20240104,093300,84176525,3195,3170,3195,3170,2856
20240104,093200,75082930,3190,3170,3190,3170,7
20240104,093100,75060680,3190,3190,3190,3190,3
20240104,093000,75051110,3170,3190,3190,3170,38
20240104,092900,74930590,3190,3190,3190,3190,3
20240104,092800,74921020,3190,3170,3190,3170,53
20240104,092700,74752950,3190,3190,3190,3190,5
20240104,092600,74737000,3190,3170,3190,3170,164
20240104,092500,74217060,3190,3185,3190,3185,3
20240104,092400,74207500,3190,3190,3190,3190,3
20240104,092300,74197930,3190,3190,3190,3190,3
20240104,092200,74188360,3190,3165,3190,3165,130
20240104,092100,73776835,3165,3165,3165,3165,3
20240104,092000,73767340,3155,3175,3175,3155,3693
20240104,091900,62092365,3195,3195,3195,3190,2142
20240104,091800,55248680,3180,3180,3180,3180,1955
20240104,091700,49031780,3180,3180,3180,3180,303
20240104,091600,48068240,3180,3165,3180,3165,28
20240104,091500,47979245,3180,3165,3180,3165,8
20240104,091400,47953880,3180,3170,3180,3165,89
20240104,091300,47672080,3165,3180,3180,3165,505
20240104,091200,46073690,3180,3180,3180,3180,3
20240104,091100,46064150,3180,3180,3180,3180,4
20240104,091000,46051430,3180,3180,3180,3180,3
20240104,090900,46041890,3180,3175,3180,3165,400
20240104,090800,44773525,3180,3175,3180,3175,8
20240104,090700,44748110,3180,3180,3180,3180,3
20240104,090600,44738570,3175,3180,3180,3175,154
20240104,090500,44249600,3175,3190,3190,3175,738
20240104,090400,41901375,3180,3200,3200,3180,88
20240104,090300,41619795,3215,3215,3230,3215,1650
20240104,090200,36315030,3215,3200,3230,3200,1192
20240104,090100,32485180,3200,3200,3200,3185,7292
20240104,090000,9157970,3200,3265,3265,3200,2802