stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,194400,423055090,3290,3290,3290,3290,4034
20240112,194300,423055090,3290,3290,3290,3290,0
20240112,194200,423055090,3290,3290,3290,3290,0
20240112,194100,423055090,3290,3290,3290,3290,0
20240112,194000,423055090,3290,3290,3290,3290,0
20240112,193900,423055090,3290,3290,3290,3290,0
20240112,193800,423055090,3290,3290,3290,3290,0
20240112,193700,423055090,3290,3290,3290,3290,0
20240112,193600,423055090,3290,3290,3290,3290,0
20240112,193500,423055090,3290,3290,3290,3290,0
20240112,193400,423055090,3290,3290,3290,3290,0
20240112,193300,423055090,3290,3290,3290,3290,0
20240112,193200,423055090,3290,3290,3290,3290,0
20240112,193100,423055090,3290,3290,3290,3290,0
20240112,193000,423055090,3290,3290,3290,3290,0
20240112,192900,423055090,3290,3290,3290,3290,0
20240112,192800,423055090,3290,3290,3290,3290,0
20240112,192700,423055090,3290,3290,3290,3290,0
20240112,192600,423055090,3290,3290,3290,3290,0
20240112,192500,423055090,3290,3290,3290,3290,0
20240112,192400,423055090,3290,3290,3290,3290,0
20240112,192300,423055090,3290,3290,3290,3290,0
20240112,192200,423055090,3290,3290,3290,3290,0
20240112,192100,423055090,3290,3290,3290,3290,0
20240112,192000,423055090,3290,3290,3290,3290,0
20240112,191900,423055090,3290,3290,3290,3290,0
20240112,191800,423055090,3290,3290,3290,3290,0
20240112,191700,423055090,3290,3290,3290,3290,0
20240112,191600,423055090,3290,3290,3290,3290,0
20240112,191500,423055090,3290,3290,3290,3290,0
20240112,191400,423055090,3290,3290,3290,3290,4034
20240112,191300,423055090,3290,3290,3290,3290,0
20240112,191200,423055090,3290,3290,3290,3290,0
20240112,191100,423055090,3290,3290,3290,3290,0
20240112,191000,423055090,3290,3290,3290,3290,0
20240112,190900,423055090,3290,3290,3290,3290,0
20240112,190800,423055090,3290,3290,3290,3290,0
20240112,190700,423055090,3290,3290,3290,3290,0
20240112,190600,423055090,3290,3290,3290,3290,0
20240112,190500,423055090,3290,3290,3290,3290,0
20240112,190400,423055090,3290,3290,3290,3290,0
20240112,190300,423055090,3290,3290,3290,3290,0
20240112,190200,423055090,3290,3290,3290,3290,0
20240112,190100,423055090,3290,3290,3290,3290,0
20240112,190000,423055090,3290,3290,3290,3290,0
20240112,185900,423055090,3290,3290,3290,3290,0
20240112,185800,423055090,3290,3290,3290,3290,0
20240112,185700,423055090,3290,3290,3290,3290,0
20240112,185600,423055090,3290,3290,3290,3290,0
20240112,185500,423055090,3290,3290,3290,3290,0
20240112,185400,423055090,3290,3290,3290,3290,0
20240112,185300,423055090,3290,3290,3290,3290,0
20240112,185200,423055090,3290,3290,3290,3290,0
20240112,185100,423055090,3290,3290,3290,3290,0
20240112,185000,423055090,3290,3290,3290,3290,0
20240112,184900,423055090,3290,3290,3290,3290,0
20240112,184800,423055090,3290,3290,3290,3290,0
20240112,184700,423055090,3290,3290,3290,3290,0
20240112,184600,423055090,3290,3290,3290,3290,0
20240112,184500,423055090,3290,3290,3290,3290,0
20240112,184400,423055090,3290,3290,3290,3290,4034
20240112,184300,423055090,3290,3290,3290,3290,0
20240112,184200,423055090,3290,3290,3290,3290,0
20240112,184100,423055090,3290,3290,3290,3290,0
20240112,184000,423055090,3290,3290,3290,3290,0
20240112,183900,423055090,3290,3290,3290,3290,0
20240112,183800,423055090,3290,3290,3290,3290,0
20240112,183700,423055090,3290,3290,3290,3290,0
20240112,183600,423055090,3290,3290,3290,3290,0
20240112,183500,423055090,3290,3290,3290,3290,0
20240112,183400,423055090,3290,3290,3290,3290,0
20240112,183300,423055090,3290,3290,3290,3290,0
20240112,183200,423055090,3290,3290,3290,3290,0
20240112,183100,423055090,3290,3290,3290,3290,0
20240112,183000,423055090,3290,3290,3290,3290,0
20240112,182900,423055090,3290,3290,3290,3290,0
20240112,182800,423055090,3290,3290,3290,3290,0
20240112,182700,423055090,3290,3290,3290,3290,0
20240112,182600,423055090,3290,3290,3290,3290,0
20240112,182500,423055090,3290,3290,3290,3290,0
20240112,182400,423055090,3290,3290,3290,3290,0
20240112,182300,423055090,3290,3290,3290,3290,0
20240112,182200,423055090,3290,3290,3290,3290,0
20240112,182100,423055090,3290,3290,3290,3290,0
20240112,182000,423055090,3290,3290,3290,3290,0
20240112,181900,423055090,3290,3290,3290,3290,0
20240112,181800,423055090,3290,3290,3290,3290,0
20240112,181700,423055090,3290,3290,3290,3290,0
20240112,181600,423055090,3290,3290,3290,3290,0
20240112,181500,423055090,3290,3290,3290,3290,0
20240112,181400,423055090,3290,3290,3290,3290,4034
20240112,181300,423055090,3290,3290,3290,3290,0
20240112,181200,423055090,3290,3290,3290,3290,0
20240112,181100,423055090,3290,3290,3290,3290,0
20240112,181000,423055090,3290,3290,3290,3290,0
20240112,180900,423055090,3290,3290,3290,3290,0
20240112,180800,423055090,3290,3290,3290,3290,0
20240112,180700,423055090,3290,3290,3290,3290,0
20240112,180600,423055090,3290,3290,3290,3290,0
20240112,180500,423055090,3290,3290,3290,3290,0
20240112,180400,423055090,3290,3290,3290,3290,0
20240112,180300,423055090,3290,3290,3290,3290,0
20240112,180200,423055090,3290,3290,3290,3290,0
20240112,180100,423055090,3290,3290,3290,3290,0
20240112,180000,423055090,3290,3290,3290,3290,0
20240112,175900,423055090,3290,3290,3290,3290,0
20240112,175800,423055090,3290,3290,3290,3290,0
20240112,175700,423055090,3290,3290,3290,3290,0
20240112,175600,423055090,3290,3290,3290,3290,0
20240112,175500,423055090,3290,3290,3290,3290,0
20240112,175400,423055090,3290,3290,3290,3290,0
20240112,175300,423055090,3290,3290,3290,3290,0
20240112,175200,423055090,3290,3290,3290,3290,0
20240112,175100,423055090,3290,3290,3290,3290,0
20240112,175000,423055090,3290,3290,3290,3290,0
20240112,174900,423055090,3290,3290,3290,3290,0
20240112,174800,423055090,3290,3290,3290,3290,0
20240112,174700,423055090,3290,3290,3290,3290,0
20240112,174600,423055090,3290,3290,3290,3290,0
20240112,174500,423055090,3290,3290,3290,3290,0
20240112,174400,423055090,3290,3290,3290,3290,4034
20240112,174300,423055090,3290,3290,3290,3290,0
20240112,174200,423055090,3290,3290,3290,3290,0
20240112,174100,423055090,3290,3290,3290,3290,0
20240112,174000,423055090,3290,3290,3290,3290,0
20240112,173900,423055090,3290,3290,3290,3290,0
20240112,173800,423055090,3290,3290,3290,3290,0
20240112,173700,423055090,3290,3290,3290,3290,0
20240112,173600,423055090,3290,3290,3290,3290,0
20240112,173500,423055090,3290,3290,3290,3290,0
20240112,173400,423055090,3290,3290,3290,3290,0
20240112,173300,423055090,3290,3290,3290,3290,0
20240112,173200,423055090,3290,3290,3290,3290,0
20240112,173100,423055090,3290,3290,3290,3290,0
20240112,173000,423055090,3290,3290,3290,3290,0
20240112,172900,423055090,3290,3290,3290,3290,0
20240112,172800,423055090,3290,3290,3290,3290,0
20240112,172700,423055090,3290,3290,3290,3290,0
20240112,172600,423055090,3290,3290,3290,3290,0
20240112,172500,423055090,3290,3290,3290,3290,0
20240112,172400,423055090,3290,3290,3290,3290,0
20240112,172300,423055090,3290,3290,3290,3290,0
20240112,172200,423055090,3290,3290,3290,3290,0
20240112,172100,423055090,3290,3290,3290,3290,0
20240112,172000,423055090,3290,3290,3290,3290,0
20240112,171900,423055090,3290,3290,3290,3290,0
20240112,171800,423055090,3290,3290,3290,3290,0
20240112,171700,423055090,3290,3290,3290,3290,0
20240112,171600,423055090,3290,3290,3290,3290,0
20240112,171500,423055090,3290,3290,3290,3290,0
20240112,171400,423055090,3290,3290,3290,3290,4034
20240112,171300,423055090,3290,3290,3290,3290,0
20240112,171200,423055090,3290,3290,3290,3290,0
20240112,171100,423055090,3290,3290,3290,3290,0
20240112,171000,423055090,3290,3290,3290,3290,0
20240112,170900,423055090,3290,3290,3290,3290,0
20240112,170800,423055090,3290,3290,3290,3290,0
20240112,170700,423055090,3290,3290,3290,3290,0
20240112,170600,423055090,3290,3290,3290,3290,0
20240112,170500,423055090,3290,3290,3290,3290,0
20240112,170400,423055090,3290,3290,3290,3290,0
20240112,170300,423055090,3290,3290,3290,3290,0
20240112,170200,423055090,3290,3290,3290,3290,0
20240112,170100,423055090,3290,3290,3290,3290,0
20240112,170000,423055090,3290,3290,3290,3290,0
20240112,165900,423055090,3290,3290,3290,3290,0
20240112,165800,423055090,3290,3290,3290,3290,0
20240112,165700,423055090,3290,3290,3290,3290,0
20240112,165600,423055090,3290,3290,3290,3290,0
20240112,165500,423055090,3290,3290,3290,3290,0
20240112,165400,423055090,3290,3290,3290,3290,0
20240112,165300,423055090,3290,3290,3290,3290,0
20240112,165200,423055090,3290,3290,3290,3290,0
20240112,165100,423055090,3290,3290,3290,3290,0
20240112,165000,423055090,3290,3290,3290,3290,0
20240112,164900,423055090,3290,3290,3290,3290,0
20240112,164800,423055090,3290,3290,3290,3290,0
20240112,164700,423055090,3290,3290,3290,3290,0
20240112,164600,423055090,3290,3290,3290,3290,0
20240112,164500,423055090,3290,3290,3290,3290,0
20240112,164400,423055090,3290,3290,3290,3290,4034
20240112,164300,423055090,3290,3290,3290,3290,0
20240112,164200,423055090,3290,3290,3290,3290,0
20240112,164100,423055090,3290,3290,3290,3290,0
20240112,164000,423055090,3290,3290,3290,3290,0
20240112,163900,423055090,3290,3290,3290,3290,0
20240112,163800,423055090,3290,3290,3290,3290,0
20240112,163700,423055090,3290,3290,3290,3290,0
20240112,163600,423055090,3290,3290,3290,3290,0
20240112,163500,423055090,3290,3290,3290,3290,0
20240112,163400,423055090,3290,3290,3290,3290,0
20240112,163300,423055090,3290,3290,3290,3290,0
20240112,163200,423055090,3290,3290,3290,3290,0
20240112,163100,423055090,3290,3290,3290,3290,0
20240112,163000,423055090,3290,3290,3290,3290,0
20240112,162900,423055090,3290,3290,3290,3290,0
20240112,162800,423055090,3290,3290,3290,3290,0
20240112,162700,423055090,3290,3290,3290,3290,0
20240112,162600,423055090,3290,3290,3290,3290,0
20240112,162500,423055090,3290,3290,3290,3290,0
20240112,162400,423055090,3290,3290,3290,3290,0
20240112,162300,423055090,3290,3290,3290,3290,0
20240112,162200,423055090,3290,3290,3290,3290,0
20240112,162100,423055090,3290,3290,3290,3290,0
20240112,162000,423055090,3290,3290,3290,3290,0
20240112,161900,423055090,3290,3290,3290,3290,0
20240112,161800,423055090,3290,3290,3290,3290,0
20240112,161700,423055090,3290,3290,3290,3290,0
20240112,161600,423055090,3290,3290,3290,3290,0
20240112,161500,423055090,3290,3290,3290,3290,0
20240112,161400,423055090,3290,3290,3290,3290,4034
20240112,161300,423055090,3290,3290,3290,3290,0
20240112,161200,423055090,3290,3290,3290,3290,0
20240112,161100,423055090,3290,3290,3290,3290,0
20240112,161000,423055090,3290,3290,3290,3290,0
20240112,160900,423055090,3290,3290,3290,3290,0
20240112,160800,423055090,3290,3290,3290,3290,0
20240112,160700,423055090,3290,3290,3290,3290,0
20240112,160600,423055090,3290,3290,3290,3290,0
20240112,160500,423055090,3290,3290,3290,3290,0
20240112,160400,423055090,3290,3290,3290,3290,0
20240112,160300,423055090,3290,3290,3290,3290,0
20240112,160200,423055090,3290,3290,3290,3290,0
20240112,160100,423055090,3290,3290,3290,3290,0
20240112,160000,423055090,3290,3290,3290,3290,0
20240112,155900,423055090,3290,3290,3290,3290,0
20240112,155800,423055090,3290,3290,3290,3290,0
20240112,155700,423055090,3290,3290,3290,3290,0
20240112,155600,423055090,3290,3290,3290,3290,0
20240112,155500,423055090,3290,3290,3290,3290,0
20240112,155400,423055090,3290,3290,3290,3290,0
20240112,155300,423055090,3290,3290,3290,3290,0
20240112,155200,423055090,3290,3290,3290,3290,0
20240112,155100,423055090,3290,3290,3290,3290,0
20240112,155000,423055090,3290,3290,3290,3290,0
20240112,154900,423055090,3290,3290,3290,3290,0
20240112,154800,423055090,3290,3290,3290,3290,0
20240112,154700,423055090,3290,3290,3290,3290,0
20240112,154600,423055090,3290,3290,3290,3290,0
20240112,154500,423055090,3290,3290,3290,3290,0
20240112,154400,423055090,3290,3290,3290,3290,4034
20240112,154300,423055090,3290,3290,3290,3290,0
20240112,154200,423055090,3290,3290,3290,3290,0
20240112,154100,423055090,3290,3290,3290,3290,0
20240112,154000,423055090,3290,3290,3290,3290,0
20240112,153900,423055090,3290,3290,3290,3290,0
20240112,153800,423055090,3290,3290,3290,3290,0
20240112,153700,423055090,3290,3290,3290,3290,0
20240112,153600,423055090,3290,3290,3290,3290,0
20240112,153500,423055090,3290,3290,3290,3290,0
20240112,153400,423055090,3290,3290,3290,3290,0
20240112,153300,423055090,3290,3290,3290,3290,0
20240112,153200,423055090,3290,3290,3290,3290,0
20240112,153100,423055090,3290,3290,3290,3290,0
20240112,153000,423055090,3290,3290,3290,3290,4034
20240112,152900,409783230,3250,3250,3250,3250,0
20240112,152800,409783230,3250,3250,3250,3250,0
20240112,152700,409783230,3250,3250,3250,3250,0
20240112,152600,409783230,3250,3250,3250,3250,0
20240112,152500,409783230,3250,3250,3250,3250,0
20240112,152400,409783230,3250,3250,3250,3250,0
20240112,152300,409783230,3250,3250,3250,3250,0
20240112,152200,409783230,3250,3250,3250,3250,0
20240112,152100,409783230,3250,3250,3250,3250,0
20240112,152000,409783230,3250,3250,3250,3250,0
20240112,151900,409783230,3250,3255,3255,3250,34
20240112,151800,409672615,3265,3265,3265,3265,0
20240112,151700,409672615,3265,3255,3265,3250,591
20240112,151600,407747110,3265,3265,3265,3265,0
20240112,151500,407747110,3265,3255,3265,3255,60
20240112,151400,407551720,3255,3255,3255,3255,0
20240112,151300,407551720,3255,3265,3265,3255,330
20240112,151200,406476265,3265,3265,3265,3265,25
20240112,151100,406394640,3265,3265,3265,3265,135
20240112,151000,405953865,3265,3265,3265,3265,289
20240112,150900,405010280,3265,3260,3265,3260,10
20240112,150800,404977655,3260,3260,3260,3260,109
20240112,150700,404622315,3245,3245,3245,3245,0
20240112,150600,404622315,3245,3245,3245,3245,0
20240112,150500,404622315,3245,3245,3245,3245,0
20240112,150400,404622315,3245,3245,3245,3245,0
20240112,150300,404622315,3245,3245,3245,3245,0
20240112,150200,404622315,3245,3245,3245,3245,0
20240112,150100,404622315,3245,3230,3260,3230,423
20240112,150000,403255530,3230,3230,3230,3230,244
20240112,145900,402467410,3230,3225,3230,3225,1007
20240112,145800,399219660,3220,3220,3225,3220,245
20240112,145700,398430545,3220,3220,3220,3220,132
20240112,145600,398005505,3225,3225,3225,3225,100
20240112,145500,397683005,3225,3225,3225,3225,0
20240112,145400,397683005,3225,3225,3225,3225,3
20240112,145300,397673330,3225,3225,3225,3225,0
20240112,145200,397673330,3225,3225,3225,3225,1
20240112,145100,397670105,3225,3225,3225,3225,2
20240112,145000,397663655,3225,3225,3225,3225,2
20240112,144900,397657205,3225,3220,3225,3220,2
20240112,144800,397650760,3225,3225,3225,3225,32
20240112,144700,397547560,3225,3225,3225,3225,5
20240112,144600,397531435,3225,3225,3225,3225,30
20240112,144500,397434685,3220,3220,3220,3220,0
20240112,144400,397434685,3220,3220,3220,3220,0
20240112,144300,397434685,3220,3220,3220,3220,0
20240112,144200,397434685,3220,3220,3220,3220,0
20240112,144100,397434685,3220,3220,3220,3220,0
20240112,144000,397434685,3220,3225,3225,3220,72
20240112,143900,397202490,3230,3230,3230,3230,8
20240112,143800,397176650,3230,3230,3230,3230,30
20240112,143700,397079750,3230,3230,3230,3230,2
20240112,143600,397073290,3230,3230,3230,3230,0
20240112,143500,397073290,3230,3230,3230,3230,50
20240112,143400,396911790,3230,3230,3230,3230,0
20240112,143300,396911790,3230,3230,3230,3230,0
20240112,143200,396911790,3230,3230,3230,3230,5
20240112,143100,396895640,3230,3230,3230,3230,0
20240112,143000,396895640,3230,3230,3230,3230,0
20240112,142900,396895640,3230,3230,3230,3230,30
20240112,142800,396798740,3225,3225,3225,3225,0
20240112,142700,396798740,3225,3225,3225,3225,0
20240112,142600,396798740,3225,3225,3225,3225,300
20240112,142500,395831240,3230,3230,3230,3230,6
20240112,142400,395811860,3230,3230,3230,3230,0
20240112,142300,395811860,3230,3230,3230,3230,0
20240112,142200,395811860,3230,3240,3240,3230,316
20240112,142100,394790980,3230,3240,3240,3230,1016
20240112,142000,391508915,3240,3240,3240,3240,30
20240112,141900,391411715,3240,3240,3240,3240,0
20240112,141800,391411715,3240,3240,3240,3240,0
20240112,141700,391411715,3240,3240,3240,3240,0
20240112,141600,391411715,3240,3240,3240,3240,0
20240112,141500,391411715,3240,3240,3240,3240,5
20240112,141400,391395515,3245,3245,3245,3245,0
20240112,141300,391395515,3245,3245,3245,3245,0
20240112,141200,391395515,3245,3245,3245,3245,3055
20240112,141100,381482040,3250,3250,3250,3250,0
20240112,141000,381482040,3250,3250,3250,3250,0
20240112,140900,381482040,3250,3250,3250,3250,148
20240112,140800,381001040,3245,3245,3245,3245,0
20240112,140700,381001040,3245,3245,3245,3245,500
20240112,140600,379378540,3245,3245,3245,3245,0
20240112,140500,379378540,3245,3245,3245,3245,0
20240112,140400,379378540,3245,3245,3245,3245,0
20240112,140300,379378540,3245,3245,3245,3245,0
20240112,140200,379378540,3245,3245,3245,3245,0
20240112,140100,379378540,3245,3245,3245,3245,0
20240112,140000,379378540,3245,3245,3245,3245,0
20240112,135900,379378540,3245,3245,3245,3245,0
20240112,135800,379378540,3245,3245,3245,3245,0
20240112,135700,379378540,3245,3245,3245,3245,15
20240112,135600,379329865,3230,3230,3230,3230,0
20240112,135500,379329865,3230,3230,3230,3230,0
20240112,135400,379329865,3230,3230,3230,3230,0
20240112,135300,379329865,3230,3230,3230,3230,151
20240112,135200,378842135,3230,3230,3230,3230,0
20240112,135100,378842135,3230,3230,3230,3230,49
20240112,135000,378683865,3230,3230,3230,3230,1
20240112,134900,378680635,3230,3230,3230,3230,0
20240112,134800,378680635,3230,3230,3230,3230,0
20240112,134700,378680635,3230,3230,3230,3230,0
20240112,134600,378680635,3230,3230,3230,3230,0
20240112,134500,378680635,3230,3230,3230,3230,280
20240112,134400,377776235,3220,3220,3220,3220,0
20240112,134300,377776235,3220,3220,3220,3220,54
20240112,134200,377602355,3210,3215,3215,3210,330
20240112,134100,376542750,3220,3220,3220,3220,30
20240112,134000,376446150,3220,3220,3220,3220,0
20240112,133900,376446150,3220,3220,3220,3220,0
20240112,133800,376446150,3220,3220,3220,3220,1
20240112,133700,376442930,3215,3215,3215,3215,0
20240112,133600,376442930,3215,3215,3215,3215,0
20240112,133500,376442930,3215,3215,3215,3215,0
20240112,133400,376442930,3215,3215,3215,3215,40
20240112,133300,376314330,3215,3215,3215,3215,0
20240112,133200,376314330,3215,3215,3220,3215,428
20240112,133100,374938160,3215,3215,3215,3215,206
20240112,133000,374275870,3215,3215,3215,3215,403
20240112,132900,372980225,3215,3215,3215,3215,102
20240112,132800,372652295,3215,3210,3215,3210,469
20240112,132700,371145640,3215,3210,3215,3210,356
20240112,132600,370001830,3210,3215,3215,3210,267
20240112,132500,369144425,3215,3215,3215,3215,0
20240112,132400,369144425,3215,3215,3215,3215,321
20240112,132300,368112410,3220,3230,3230,3220,1332
20240112,132200,363812160,3235,3240,3240,3235,755
20240112,132100,361367045,3245,3245,3245,3245,757
20240112,132000,358910580,3250,3250,3250,3250,656
20240112,131900,356778580,3265,3265,3265,3265,0
20240112,131800,356778580,3265,3265,3265,3265,0
20240112,131700,356778580,3265,3265,3265,3265,0
20240112,131600,356778580,3265,3265,3265,3265,3
20240112,131500,356768785,3255,3255,3255,3255,0
20240112,131400,356768785,3255,3255,3255,3255,100
20240112,131300,356443285,3255,3255,3255,3255,0
20240112,131200,356443285,3255,3255,3255,3255,0
20240112,131100,356443285,3255,3255,3255,3255,131
20240112,131000,356016880,3270,3270,3270,3270,0
20240112,130900,356016880,3270,3270,3270,3270,0
20240112,130800,356016880,3270,3270,3270,3270,0
20240112,130700,356016880,3270,3270,3270,3270,0
20240112,130600,356016880,3270,3270,3270,3270,0
20240112,130500,356016880,3270,3270,3270,3270,0
20240112,130400,356016880,3270,3270,3270,3270,0
20240112,130300,356016880,3270,3270,3270,3270,0
20240112,130200,356016880,3270,3270,3270,3270,0
20240112,130100,356016880,3270,3270,3270,3270,0
20240112,130000,356016880,3270,3270,3270,3270,5
20240112,125900,356000530,3250,3250,3250,3250,0
20240112,125800,356000530,3250,3250,3250,3250,0
20240112,125700,356000530,3250,3250,3250,3250,0
20240112,125600,356000530,3250,3250,3250,3250,24
20240112,125500,355922530,3250,3250,3250,3250,30
20240112,125400,355825030,3250,3250,3250,3250,0
20240112,125300,355825030,3250,3250,3250,3250,100
20240112,125200,355500030,3250,3250,3250,3250,0
20240112,125100,355500030,3250,3250,3250,3250,146
20240112,125000,355025530,3250,3250,3250,3250,1
20240112,124900,355022280,3245,3245,3245,3245,0
20240112,124800,355022280,3245,3245,3245,3245,0
20240112,124700,355022280,3245,3245,3245,3245,0
20240112,124600,355022280,3245,3245,3245,3245,0
20240112,124500,355022280,3245,3245,3245,3245,13
20240112,124400,354980095,3250,3250,3250,3250,10
20240112,124300,354947595,3250,3250,3250,3250,0
20240112,124200,354947595,3250,3250,3250,3250,0
20240112,124100,354947595,3250,3255,3255,3250,2855
20240112,124000,345656050,3275,3275,3275,3275,0
20240112,123900,345656050,3275,3275,3275,3275,0
20240112,123800,345656050,3275,3275,3275,3275,2
20240112,123700,345649500,3265,3265,3265,3265,0
20240112,123600,345649500,3265,3265,3265,3265,408
20240112,123500,344317380,3275,3275,3275,3275,0
20240112,123400,344317380,3275,3275,3275,3275,0
20240112,123300,344317380,3275,3275,3275,3275,0
20240112,123200,344317380,3275,3265,3275,3265,9
20240112,123100,344287945,3265,3265,3265,3265,86
20240112,123000,344007155,3260,3260,3260,3260,0
20240112,122900,344007155,3260,3265,3265,3260,245
20240112,122800,343208450,3270,3270,3270,3270,0
20240112,122700,343208450,3270,3270,3270,3270,499
20240112,122600,341576720,3275,3270,3275,3270,2
20240112,122500,341570175,3270,3270,3270,3270,523
20240112,122400,339859965,3270,3270,3270,3270,0
20240112,122300,339859965,3270,3270,3270,3270,0
20240112,122200,339859965,3270,3270,3270,3270,5
20240112,122100,339843615,3270,3270,3270,3270,0
20240112,122000,339843615,3270,3270,3270,3270,0
20240112,121900,339843615,3270,3270,3270,3270,0
20240112,121800,339843615,3270,3270,3270,3270,0
20240112,121700,339843615,3270,3270,3270,3270,47
20240112,121600,339689925,3255,3255,3255,3255,0
20240112,121500,339689925,3255,3255,3255,3255,1
20240112,121400,339686670,3270,3265,3270,3265,100
20240112,121300,339359850,3255,3255,3255,3255,217
20240112,121200,338653515,3255,3255,3255,3255,22
20240112,121100,338581905,3255,3255,3255,3255,60
20240112,121000,338386605,3255,3255,3255,3255,10
20240112,120900,338354055,3255,3255,3255,3255,25
20240112,120800,338272680,3255,3255,3255,3255,3
20240112,120700,338262915,3245,3245,3245,3245,0
20240112,120600,338262915,3245,3245,3245,3245,0
20240112,120500,338262915,3245,3245,3245,3245,0
20240112,120400,338262915,3245,3245,3245,3245,0
20240112,120300,338262915,3245,3245,3245,3245,0
20240112,120200,338262915,3245,3245,3245,3245,0
20240112,120100,338262915,3245,3250,3250,3245,71
20240112,120000,338032515,3255,3255,3255,3255,0
20240112,115900,338032515,3255,3255,3255,3250,248
20240112,115800,337226475,3255,3255,3255,3255,52
20240112,115700,337057215,3260,3260,3260,3260,0
20240112,115600,337057215,3260,3265,3265,3260,353
20240112,115500,335906285,3260,3260,3260,3260,0
20240112,115400,335906285,3260,3260,3260,3260,0
20240112,115300,335906285,3260,3260,3260,3260,0
20240112,115200,335906285,3260,3260,3260,3260,0
20240112,115100,335906285,3260,3260,3260,3260,0
20240112,115000,335906285,3260,3265,3265,3260,798
20240112,114900,333304305,3270,3270,3270,3270,40
20240112,114800,333173505,3270,3270,3270,3270,37
20240112,114700,333052515,3270,3270,3270,3270,30
20240112,114600,332954415,3270,3270,3270,3270,7
20240112,114500,332931525,3270,3270,3270,3270,0
20240112,114400,332931525,3270,3270,3270,3270,10
20240112,114300,332898825,3270,3270,3270,3270,320
20240112,114200,331852425,3270,3270,3270,3270,309
20240112,114100,330841995,3240,3240,3240,3240,634
20240112,114000,328787835,3230,3230,3230,3230,15
20240112,113900,328739385,3240,3225,3240,3225,267
20240112,113800,327877260,3225,3225,3225,3220,424
20240112,113700,326510855,3225,3265,3265,3200,5931
20240112,113600,307475845,3240,3260,3260,3240,3900
20240112,113500,294823885,3250,3260,3260,3250,3351
20240112,113400,283921085,3260,3280,3280,3260,3200
20240112,113300,273464465,3280,3285,3285,3280,170
20240112,113200,272906520,3285,3290,3290,3285,2200
20240112,113100,265679095,3290,3295,3295,3290,1276
20240112,113000,261475995,3300,3300,3300,3300,200
20240112,112900,260815995,3300,3300,3300,3300,0
20240112,112800,260815995,3300,3300,3300,3300,356
20240112,112700,259641195,3300,3300,3300,3300,0
20240112,112600,259641195,3300,3300,3300,3300,0
20240112,112500,259641195,3300,3300,3300,3300,0
20240112,112400,259641195,3300,3300,3300,3300,0
20240112,112300,259641195,3300,3300,3300,3300,0
20240112,112200,259641195,3300,3300,3300,3300,0
20240112,112100,259641195,3300,3305,3305,3300,123
20240112,112000,259235045,3300,3300,3300,3300,0
20240112,111900,259235045,3300,3300,3300,3300,0
20240112,111800,259235045,3300,3300,3300,3300,0
20240112,111700,259235045,3300,3300,3300,3300,27
20240112,111600,259145945,3300,3300,3300,3300,0
20240112,111500,259145945,3300,3300,3300,3300,746
20240112,111400,256684145,3300,3300,3300,3300,100
20240112,111300,256354145,3300,3300,3300,3300,508
20240112,111200,254677745,3305,3305,3305,3305,2
20240112,111100,254671135,3305,3305,3305,3305,2
20240112,111000,254664525,3305,3305,3305,3305,60
20240112,110900,254466225,3330,3330,3330,3330,0
20240112,110800,254466225,3330,3330,3330,3330,0
20240112,110700,254466225,3330,3330,3330,3330,0
20240112,110600,254466225,3330,3310,3330,3310,2
20240112,110500,254459585,3305,3305,3305,3305,0
20240112,110400,254459585,3305,3305,3305,3305,0
20240112,110300,254459585,3305,3305,3305,3305,0
20240112,110200,254459585,3305,3305,3305,3305,0
20240112,110100,254459585,3305,3305,3305,3305,273
20240112,110000,253557320,3305,3310,3310,3305,227
20240112,105900,252806930,3305,3305,3305,3305,0
20240112,105800,252806930,3305,3305,3305,3305,0
20240112,105700,252806930,3305,3305,3305,3305,0
20240112,105600,252806930,3305,3305,3305,3305,0
20240112,105500,252806930,3305,3305,3305,3305,0
20240112,105400,252806930,3305,3305,3305,3305,0
20240112,105300,252806930,3305,3305,3305,3305,300
20240112,105200,251815430,3305,3305,3305,3305,556
20240112,105100,249977850,3310,3320,3320,3310,456
20240112,105000,248466870,3325,3325,3325,3325,374
20240112,104900,247223320,3335,3335,3335,3335,0
20240112,104800,247223320,3335,3335,3335,3335,0
20240112,104700,247223320,3335,3335,3335,3335,0
20240112,104600,247223320,3335,3335,3335,3335,0
20240112,104500,247223320,3335,3335,3335,3335,0
20240112,104400,247223320,3335,3335,3335,3335,0
20240112,104300,247223320,3335,3335,3335,3335,0
20240112,104200,247223320,3335,3335,3335,3335,300
20240112,104100,246222820,3335,3335,3335,3335,0
20240112,104000,246222820,3335,3335,3335,3335,0
20240112,103900,246222820,3335,3335,3335,3335,0
20240112,103800,246222820,3335,3335,3335,3335,10
20240112,103700,246189470,3335,3335,3335,3335,10
20240112,103600,246156120,3335,3335,3335,3335,0
20240112,103500,246156120,3335,3305,3335,3305,10
20240112,103400,246123010,3335,3335,3335,3335,0
20240112,103300,246123010,3335,3335,3335,3335,10
20240112,103200,246089660,3335,3315,3335,3315,46
20240112,103100,245937130,3300,3300,3300,3300,0
20240112,103000,245937130,3300,3300,3300,3300,1990
20240112,102900,239370130,3295,3295,3300,3295,161
20240112,102800,238839615,3295,3295,3295,3295,0
20240112,102700,238839615,3295,3295,3295,3295,0
20240112,102600,238839615,3295,3295,3295,3295,42
20240112,102500,238701225,3295,3295,3295,3295,100
20240112,102400,238371725,3300,3300,3300,3300,621
20240112,102300,236322425,3300,3295,3300,3295,200
20240112,102200,235662925,3295,3295,3295,3295,100
20240112,102100,235333425,3295,3295,3295,3295,0
20240112,102000,235333425,3295,3295,3295,3295,98
20240112,101900,235010515,3295,3285,3295,3285,101
20240112,101800,234678720,3285,3290,3290,3285,223
20240112,101700,233946050,3295,3295,3295,3295,1
20240112,101600,233942755,3295,3305,3305,3295,3887
20240112,101500,221115365,3305,3315,3315,3305,1020
20240112,101400,217740135,3315,3315,3315,3315,146
20240112,101300,217256145,3315,3315,3315,3315,400
20240112,101200,215930145,3315,3315,3315,3315,0
20240112,101100,215930145,3315,3315,3315,3315,0
20240112,101000,215930145,3315,3315,3315,3315,1000
20240112,100900,212615145,3325,3325,3325,3325,0
20240112,100800,212615145,3325,3325,3325,3325,0
20240112,100700,212615145,3325,3325,3325,3325,118
20240112,100600,212222795,3325,3325,3325,3325,479
20240112,100500,210630120,3310,3310,3310,3310,0
20240112,100400,210630120,3310,3310,3310,3310,0
20240112,100300,210630120,3310,3310,3310,3310,0
20240112,100200,210630120,3310,3315,3315,3310,200
20240112,100100,209968040,3310,3320,3320,3310,437
20240112,100000,208521555,3325,3325,3325,3325,0
20240112,095900,208521555,3325,3325,3325,3325,30
20240112,095800,208421805,3325,3325,3325,3325,0
20240112,095700,208421805,3325,3325,3325,3325,50
20240112,095600,208255555,3325,3325,3325,3325,2475
20240112,095500,200026180,3325,3325,3325,3325,1
20240112,095400,200022855,3325,3325,3325,3325,387
20240112,095300,198736080,3325,3325,3325,3325,0
20240112,095200,198736080,3325,3325,3325,3325,0
20240112,095100,198736080,3325,3325,3325,3325,0
20240112,095000,198736080,3325,3325,3325,3325,0
20240112,094900,198736080,3325,3325,3325,3325,256
20240112,094800,197884880,3325,3320,3325,3320,128
20240112,094700,197459610,3325,3310,3325,3310,1180
20240112,094600,193543310,3315,3325,3325,3315,632
20240112,094500,191444080,3335,3335,3335,3335,12
20240112,094400,191404060,3335,3335,3335,3335,0
20240112,094300,191404060,3335,3335,3335,3335,0
20240112,094200,191404060,3335,3335,3335,3335,66
20240112,094100,191183950,3335,3335,3335,3335,0
20240112,094000,191183950,3335,3335,3335,3335,3
20240112,093900,191173945,3320,3320,3320,3320,195
20240112,093800,190526545,3320,3335,3340,3320,15
20240112,093700,190476635,3330,3330,3330,3330,0
20240112,093600,190476635,3330,3330,3340,3330,530
20240112,093500,188706735,3340,3335,3340,3335,380
20240112,093400,187437985,3325,3325,3325,3325,0
20240112,093300,187437985,3325,3305,3325,3305,1028
20240112,093200,184034340,3305,3290,3305,3270,103
20240112,093100,183696280,3290,3310,3310,3290,52
20240112,093000,183525180,3315,3330,3330,3315,4
20240112,092900,183511880,3340,3355,3355,3260,2407
20240112,092800,175596620,3340,3355,3355,3340,6
20240112,092700,175576505,3365,3345,3365,3340,188
20240112,092600,174947625,3370,3370,3370,3370,0
20240112,092500,174947625,3370,3370,3370,3370,0
20240112,092400,174947625,3370,3370,3370,3370,0
20240112,092300,174947625,3370,3360,3370,3360,5
20240112,092200,174930785,3345,3370,3370,3345,45
20240112,092100,174779735,3370,3375,3375,3360,446
20240112,092000,173276905,3375,3375,3390,3375,63
20240112,091900,173063980,3375,3395,3395,3375,204
20240112,091800,172371610,3410,3430,3430,3410,890
20240112,091700,169326410,3440,3475,3475,3440,4617
20240112,091600,153349490,3500,3470,3500,3470,630
20240112,091500,151153120,3470,3470,3470,3470,300
20240112,091400,150112120,3470,3500,3500,3470,336
20240112,091300,148944525,3500,3480,3500,3470,1642
20240112,091200,143202765,3480,3485,3515,3475,1138
20240112,091100,139216315,3445,3470,3500,3440,5781
20240112,091000,119097220,3465,3405,3470,3405,2497
20240112,090900,110485065,3390,3355,3390,3355,792
20240112,090800,107812255,3345,3330,3345,3330,2949
20240112,090700,97986215,3290,3285,3290,3270,1133
20240112,090600,94264000,3290,3300,3300,3250,6272
20240112,090500,73710870,3295,3310,3310,3295,8806
20240112,090400,44679910,3315,3335,3340,3315,1691
20240112,090300,39040515,3335,3340,3345,3335,650
20240112,090200,36869625,3345,3345,3345,3345,580
20240112,090100,34929525,3330,3315,3405,3275,1397
20240112,090000,30290525,3320,3255,3320,3250,9297