stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,194500,464620900,9850,9850,9850,9850,1211
20240105,194400,464620900,9850,9850,9850,9850,0
20240105,194300,464620900,9850,9850,9850,9850,0
20240105,194200,464620900,9850,9850,9850,9850,0
20240105,194100,464620900,9850,9850,9850,9850,0
20240105,194000,464620900,9850,9850,9850,9850,0
20240105,193900,464620900,9850,9850,9850,9850,0
20240105,193800,464620900,9850,9850,9850,9850,0
20240105,193700,464620900,9850,9850,9850,9850,0
20240105,193600,464620900,9850,9850,9850,9850,0
20240105,193500,464620900,9850,9850,9850,9850,0
20240105,193400,464620900,9850,9850,9850,9850,0
20240105,193300,464620900,9850,9850,9850,9850,0
20240105,193200,464620900,9850,9850,9850,9850,0
20240105,193100,464620900,9850,9850,9850,9850,0
20240105,193000,464620900,9850,9850,9850,9850,0
20240105,192900,464620900,9850,9850,9850,9850,0
20240105,192800,464620900,9850,9850,9850,9850,0
20240105,192700,464620900,9850,9850,9850,9850,0
20240105,192600,464620900,9850,9850,9850,9850,0
20240105,192500,464620900,9850,9850,9850,9850,0
20240105,192400,464620900,9850,9850,9850,9850,0
20240105,192300,464620900,9850,9850,9850,9850,0
20240105,192200,464620900,9850,9850,9850,9850,0
20240105,192100,464620900,9850,9850,9850,9850,0
20240105,192000,464620900,9850,9850,9850,9850,0
20240105,191900,464620900,9850,9850,9850,9850,0
20240105,191800,464620900,9850,9850,9850,9850,0
20240105,191700,464620900,9850,9850,9850,9850,0
20240105,191600,464620900,9850,9850,9850,9850,0
20240105,191500,464620900,9850,9850,9850,9850,1211
20240105,191400,464620900,9850,9850,9850,9850,0
20240105,191300,464620900,9850,9850,9850,9850,0
20240105,191200,464620900,9850,9850,9850,9850,0
20240105,191100,464620900,9850,9850,9850,9850,0
20240105,191000,464620900,9850,9850,9850,9850,0
20240105,190900,464620900,9850,9850,9850,9850,0
20240105,190800,464620900,9850,9850,9850,9850,0
20240105,190700,464620900,9850,9850,9850,9850,0
20240105,190600,464620900,9850,9850,9850,9850,0
20240105,190500,464620900,9850,9850,9850,9850,0
20240105,190400,464620900,9850,9850,9850,9850,0
20240105,190300,464620900,9850,9850,9850,9850,0
20240105,190200,464620900,9850,9850,9850,9850,0
20240105,190100,464620900,9850,9850,9850,9850,0
20240105,190000,464620900,9850,9850,9850,9850,0
20240105,185900,464620900,9850,9850,9850,9850,0
20240105,185800,464620900,9850,9850,9850,9850,0
20240105,185700,464620900,9850,9850,9850,9850,0
20240105,185600,464620900,9850,9850,9850,9850,0
20240105,185500,464620900,9850,9850,9850,9850,0
20240105,185400,464620900,9850,9850,9850,9850,0
20240105,185300,464620900,9850,9850,9850,9850,0
20240105,185200,464620900,9850,9850,9850,9850,0
20240105,185100,464620900,9850,9850,9850,9850,0
20240105,185000,464620900,9850,9850,9850,9850,0
20240105,184900,464620900,9850,9850,9850,9850,0
20240105,184800,464620900,9850,9850,9850,9850,0
20240105,184700,464620900,9850,9850,9850,9850,0
20240105,184600,464620900,9850,9850,9850,9850,0
20240105,184500,464620900,9850,9850,9850,9850,1211
20240105,184400,464620900,9850,9850,9850,9850,0
20240105,184300,464620900,9850,9850,9850,9850,0
20240105,184200,464620900,9850,9850,9850,9850,0
20240105,184100,464620900,9850,9850,9850,9850,0
20240105,184000,464620900,9850,9850,9850,9850,0
20240105,183900,464620900,9850,9850,9850,9850,0
20240105,183800,464620900,9850,9850,9850,9850,0
20240105,183700,464620900,9850,9850,9850,9850,0
20240105,183600,464620900,9850,9850,9850,9850,0
20240105,183500,464620900,9850,9850,9850,9850,0
20240105,183400,464620900,9850,9850,9850,9850,0
20240105,183300,464620900,9850,9850,9850,9850,0
20240105,183200,464620900,9850,9850,9850,9850,0
20240105,183100,464620900,9850,9850,9850,9850,0
20240105,183000,464620900,9850,9850,9850,9850,0
20240105,182900,464620900,9850,9850,9850,9850,0
20240105,182800,464620900,9850,9850,9850,9850,0
20240105,182700,464620900,9850,9850,9850,9850,0
20240105,182600,464620900,9850,9850,9850,9850,0
20240105,182500,464620900,9850,9850,9850,9850,0
20240105,182400,464620900,9850,9850,9850,9850,0
20240105,182300,464620900,9850,9850,9850,9850,0
20240105,182200,464620900,9850,9850,9850,9850,0
20240105,182100,464620900,9850,9850,9850,9850,0
20240105,182000,464620900,9850,9850,9850,9850,0
20240105,181900,464620900,9850,9850,9850,9850,0
20240105,181800,464620900,9850,9850,9850,9850,0
20240105,181700,464620900,9850,9850,9850,9850,0
20240105,181600,464620900,9850,9850,9850,9850,0
20240105,181500,464620900,9850,9850,9850,9850,1211
20240105,181400,464620900,9850,9850,9850,9850,0
20240105,181300,464620900,9850,9850,9850,9850,0
20240105,181200,464620900,9850,9850,9850,9850,0
20240105,181100,464620900,9850,9850,9850,9850,0
20240105,181000,464620900,9850,9850,9850,9850,0
20240105,180900,464620900,9850,9850,9850,9850,0
20240105,180800,464620900,9850,9850,9850,9850,0
20240105,180700,464620900,9850,9850,9850,9850,0
20240105,180600,464620900,9850,9850,9850,9850,0
20240105,180500,464620900,9850,9850,9850,9850,0
20240105,180400,464620900,9850,9850,9850,9850,0
20240105,180300,464620900,9850,9850,9850,9850,0
20240105,180200,464620900,9850,9850,9850,9850,0
20240105,180100,464620900,9850,9850,9850,9850,0
20240105,180000,464620900,9850,9850,9850,9850,0
20240105,175900,464620900,9850,9850,9850,9850,0
20240105,175800,464620900,9850,9850,9850,9850,0
20240105,175700,464620900,9850,9850,9850,9850,0
20240105,175600,464620900,9850,9850,9850,9850,0
20240105,175500,464620900,9850,9850,9850,9850,0
20240105,175400,464620900,9850,9850,9850,9850,0
20240105,175300,464620900,9850,9850,9850,9850,0
20240105,175200,464620900,9850,9850,9850,9850,0
20240105,175100,464620900,9850,9850,9850,9850,0
20240105,175000,464620900,9850,9850,9850,9850,0
20240105,174900,464620900,9850,9850,9850,9850,0
20240105,174800,464620900,9850,9850,9850,9850,0
20240105,174700,464620900,9850,9850,9850,9850,0
20240105,174600,464620900,9850,9850,9850,9850,0
20240105,174500,464620900,9850,9850,9850,9850,1211
20240105,174400,464620900,9850,9850,9850,9850,0
20240105,174300,464620900,9850,9850,9850,9850,0
20240105,174200,464620900,9850,9850,9850,9850,0
20240105,174100,464620900,9850,9850,9850,9850,0
20240105,174000,464620900,9850,9850,9850,9850,0
20240105,173900,464620900,9850,9850,9850,9850,0
20240105,173800,464620900,9850,9850,9850,9850,0
20240105,173700,464620900,9850,9850,9850,9850,0
20240105,173600,464620900,9850,9850,9850,9850,0
20240105,173500,464620900,9850,9850,9850,9850,0
20240105,173400,464620900,9850,9850,9850,9850,0
20240105,173300,464620900,9850,9850,9850,9850,0
20240105,173200,464620900,9850,9850,9850,9850,0
20240105,173100,464620900,9850,9850,9850,9850,0
20240105,173000,464620900,9850,9850,9850,9850,0
20240105,172900,464620900,9850,9850,9850,9850,0
20240105,172800,464620900,9850,9850,9850,9850,0
20240105,172700,464620900,9850,9850,9850,9850,0
20240105,172600,464620900,9850,9850,9850,9850,0
20240105,172500,464620900,9850,9850,9850,9850,0
20240105,172400,464620900,9850,9850,9850,9850,0
20240105,172300,464620900,9850,9850,9850,9850,0
20240105,172200,464620900,9850,9850,9850,9850,0
20240105,172100,464620900,9850,9850,9850,9850,0
20240105,172000,464620900,9850,9850,9850,9850,0
20240105,171900,464620900,9850,9850,9850,9850,0
20240105,171800,464620900,9850,9850,9850,9850,0
20240105,171700,464620900,9850,9850,9850,9850,0
20240105,171600,464620900,9850,9850,9850,9850,0
20240105,171500,464620900,9850,9850,9850,9850,1211
20240105,171400,464620900,9850,9850,9850,9850,0
20240105,171300,464620900,9850,9850,9850,9850,0
20240105,171200,464620900,9850,9850,9850,9850,0
20240105,171100,464620900,9850,9850,9850,9850,0
20240105,171000,464620900,9850,9850,9850,9850,0
20240105,170900,464620900,9850,9850,9850,9850,0
20240105,170800,464620900,9850,9850,9850,9850,0
20240105,170700,464620900,9850,9850,9850,9850,0
20240105,170600,464620900,9850,9850,9850,9850,0
20240105,170500,464620900,9850,9850,9850,9850,0
20240105,170400,464620900,9850,9850,9850,9850,0
20240105,170300,464620900,9850,9850,9850,9850,0
20240105,170200,464620900,9850,9850,9850,9850,0
20240105,170100,464620900,9850,9850,9850,9850,0
20240105,170000,464620900,9850,9850,9850,9850,0
20240105,165900,464620900,9850,9850,9850,9850,0
20240105,165800,464620900,9850,9850,9850,9850,0
20240105,165700,464620900,9850,9850,9850,9850,0
20240105,165600,464620900,9850,9850,9850,9850,0
20240105,165500,464620900,9850,9850,9850,9850,0
20240105,165400,464620900,9850,9850,9850,9850,0
20240105,165300,464620900,9850,9850,9850,9850,0
20240105,165200,464620900,9850,9850,9850,9850,0
20240105,165100,464620900,9850,9850,9850,9850,0
20240105,165000,464620900,9850,9850,9850,9850,0
20240105,164900,464620900,9850,9850,9850,9850,0
20240105,164800,464620900,9850,9850,9850,9850,0
20240105,164700,464620900,9850,9850,9850,9850,0
20240105,164600,464620900,9850,9850,9850,9850,0
20240105,164500,464620900,9850,9850,9850,9850,1211
20240105,164400,464620900,9850,9850,9850,9850,0
20240105,164300,464620900,9850,9850,9850,9850,0
20240105,164200,464620900,9850,9850,9850,9850,0
20240105,164100,464620900,9850,9850,9850,9850,0
20240105,164000,464620900,9850,9850,9850,9850,0
20240105,163900,464620900,9850,9850,9850,9850,0
20240105,163800,464620900,9850,9850,9850,9850,0
20240105,163700,464620900,9850,9850,9850,9850,0
20240105,163600,464620900,9850,9850,9850,9850,0
20240105,163500,464620900,9850,9850,9850,9850,0
20240105,163400,464620900,9850,9850,9850,9850,0
20240105,163300,464620900,9850,9850,9850,9850,0
20240105,163200,464620900,9850,9850,9850,9850,0
20240105,163100,464620900,9850,9850,9850,9850,0
20240105,163000,464620900,9850,9850,9850,9850,0
20240105,162900,464620900,9850,9850,9850,9850,0
20240105,162800,464620900,9850,9850,9850,9850,0
20240105,162700,464620900,9850,9850,9850,9850,0
20240105,162600,464620900,9850,9850,9850,9850,0
20240105,162500,464620900,9850,9850,9850,9850,0
20240105,162400,464620900,9850,9850,9850,9850,0
20240105,162300,464620900,9850,9850,9850,9850,0
20240105,162200,464620900,9850,9850,9850,9850,0
20240105,162100,464620900,9850,9850,9850,9850,0
20240105,162000,464620900,9850,9850,9850,9850,0
20240105,161900,464620900,9850,9850,9850,9850,0
20240105,161800,464620900,9850,9850,9850,9850,0
20240105,161700,464620900,9850,9850,9850,9850,0
20240105,161600,464620900,9850,9850,9850,9850,0
20240105,161500,464620900,9850,9850,9850,9850,1211
20240105,161400,464620900,9850,9850,9850,9850,0
20240105,161300,464620900,9850,9850,9850,9850,0
20240105,161200,464620900,9850,9850,9850,9850,0
20240105,161100,464620900,9850,9850,9850,9850,0
20240105,161000,464620900,9850,9850,9850,9850,0
20240105,160900,464620900,9850,9850,9850,9850,0
20240105,160800,464620900,9850,9850,9850,9850,0
20240105,160700,464620900,9850,9850,9850,9850,0
20240105,160600,464620900,9850,9850,9850,9850,0
20240105,160500,464620900,9850,9850,9850,9850,0
20240105,160400,464620900,9850,9850,9850,9850,0
20240105,160300,464620900,9850,9850,9850,9850,0
20240105,160200,464620900,9850,9850,9850,9850,0
20240105,160100,464620900,9850,9850,9850,9850,0
20240105,160000,464620900,9850,9850,9850,9850,0
20240105,155900,464620900,9850,9850,9850,9850,0
20240105,155800,464620900,9850,9850,9850,9850,0
20240105,155700,464620900,9850,9850,9850,9850,0
20240105,155600,464620900,9850,9850,9850,9850,0
20240105,155500,464620900,9850,9850,9850,9850,0
20240105,155400,464620900,9850,9850,9850,9850,0
20240105,155300,464620900,9850,9850,9850,9850,0
20240105,155200,464620900,9850,9850,9850,9850,0
20240105,155100,464620900,9850,9850,9850,9850,0
20240105,155000,464620900,9850,9850,9850,9850,0
20240105,154900,464620900,9850,9850,9850,9850,0
20240105,154800,464620900,9850,9850,9850,9850,0
20240105,154700,464620900,9850,9850,9850,9850,0
20240105,154600,464620900,9850,9850,9850,9850,0
20240105,154500,464620900,9850,9850,9850,9850,1211
20240105,154400,464620900,9850,9850,9850,9850,0
20240105,154300,464620900,9850,9850,9850,9850,0
20240105,154200,464620900,9850,9850,9850,9850,0
20240105,154100,464620900,9850,9850,9850,9850,0
20240105,154000,464620900,9850,9850,9850,9850,0
20240105,153900,464620900,9850,9850,9850,9850,0
20240105,153800,464620900,9850,9850,9850,9850,0
20240105,153700,464620900,9850,9850,9850,9850,0
20240105,153600,464620900,9850,9850,9850,9850,0
20240105,153500,464620900,9850,9850,9850,9850,0
20240105,153400,464620900,9850,9850,9850,9850,0
20240105,153300,464620900,9850,9850,9850,9850,0
20240105,153200,464620900,9850,9850,9850,9850,0
20240105,153100,464620900,9850,9850,9850,9850,0
20240105,153000,464620900,9850,9850,9850,9850,1211
20240105,152900,452692550,9880,9880,9880,9880,0
20240105,152800,452692550,9880,9880,9880,9880,0
20240105,152700,452692550,9880,9880,9880,9880,0
20240105,152600,452692550,9880,9880,9880,9880,0
20240105,152500,452692550,9880,9880,9880,9880,0
20240105,152400,452692550,9880,9880,9880,9880,0
20240105,152300,452692550,9880,9880,9880,9880,0
20240105,152200,452692550,9880,9880,9880,9880,0
20240105,152100,452692550,9880,9880,9880,9880,0
20240105,152000,452692550,9880,9880,9880,9880,0
20240105,151900,452692550,9880,9870,9880,9840,114
20240105,151800,451570350,9840,9840,9840,9840,1
20240105,151700,451560510,9840,9840,9840,9840,4
20240105,151600,451521150,9840,9850,9890,9840,104
20240105,151500,450496090,9840,9840,9840,9840,601
20240105,151400,444582250,9840,9840,9840,9840,500
20240105,151300,439662250,9840,9840,9840,9840,30
20240105,151200,439367050,9840,9840,9840,9840,19
20240105,151100,439180090,9850,9820,9850,9820,277
20240105,151000,436457310,9820,9820,9820,9820,127
20240105,150900,435210170,9820,9820,9820,9810,132
20240105,150800,433913940,9820,9820,9820,9820,0
20240105,150700,433913940,9820,9820,9820,9810,72
20240105,150600,433206930,9830,9830,9830,9830,0
20240105,150500,433206930,9830,9810,9830,9810,363
20240105,150400,429640890,9810,9810,9810,9810,108
20240105,150300,428581410,9800,9800,9800,9800,0
20240105,150200,428581410,9800,9820,9820,9800,294
20240105,150100,425699870,9800,9800,9800,9800,0
20240105,150000,425699870,9800,9800,9800,9800,0
20240105,145900,425699870,9800,9800,9800,9800,3
20240105,145800,425670470,9800,9800,9800,9800,300
20240105,145700,422730470,9820,9820,9820,9820,0
20240105,145600,422730470,9820,9820,9820,9820,0
20240105,145500,422730470,9820,9820,9820,9820,157
20240105,145400,421188730,9800,9800,9800,9800,171
20240105,145300,419512930,9790,9790,9790,9790,0
20240105,145200,419512930,9790,9790,9790,9790,97
20240105,145100,418563300,9790,9790,9790,9790,0
20240105,145000,418563300,9790,9790,9790,9790,0
20240105,144900,418563300,9790,9790,9790,9790,0
20240105,144800,418563300,9790,9800,9800,9790,101
20240105,144700,417574480,9820,9820,9820,9820,0
20240105,144600,417574480,9820,9820,9820,9820,0
20240105,144500,417574480,9820,9820,9820,9820,0
20240105,144400,417574480,9820,9820,9820,9820,0
20240105,144300,417574480,9820,9820,9820,9820,3
20240105,144200,417545020,9820,9820,9820,9820,0
20240105,144100,417545020,9820,9820,9820,9820,0
20240105,144000,417545020,9820,9820,9820,9820,1
20240105,143900,417535200,9820,9820,9820,9820,0
20240105,143800,417535200,9820,9800,9820,9800,24
20240105,143700,417299540,9820,9810,9820,9810,76
20240105,143600,416553720,9790,9790,9790,9790,0
20240105,143500,416553720,9790,9790,9790,9790,0
20240105,143400,416553720,9790,9790,9790,9790,0
20240105,143300,416553720,9790,9790,9790,9790,51
20240105,143200,416054430,9780,9790,9790,9780,149
20240105,143100,414596720,9790,9790,9790,9790,5
20240105,143000,414547770,9790,9790,9790,9790,67
20240105,142900,413891840,9790,9790,9790,9790,67
20240105,142800,413235910,9790,9790,9790,9790,13
20240105,142700,413108640,9790,9790,9790,9790,0
20240105,142600,413108640,9790,9790,9790,9790,20
20240105,142500,412912840,9790,9790,9790,9790,0
20240105,142400,412912840,9790,9830,9830,9790,62
20240105,142300,412305540,9800,9800,9800,9800,894
20240105,142200,403544340,9800,9800,9800,9800,492
20240105,142100,398722740,9800,9800,9800,9800,0
20240105,142000,398722740,9800,9800,9800,9800,3
20240105,141900,398693340,9800,9800,9800,9800,130
20240105,141800,397419340,9790,9780,9790,9780,52
20240105,141700,396910280,9770,9790,9790,9770,417
20240105,141600,392834180,9800,9800,9800,9800,17
20240105,141500,392667580,9800,9790,9800,9790,412
20240105,141400,388633980,9800,9800,9800,9800,38
20240105,141300,388261580,9790,9790,9790,9790,0
20240105,141200,388261580,9790,9790,9790,9790,4
20240105,141100,388222420,9790,9790,9790,9790,49
20240105,141000,387742710,9790,9800,9800,9790,411
20240105,140900,383717820,9830,9830,9830,9830,0
20240105,140800,383717820,9830,9830,9830,9830,0
20240105,140700,383717820,9830,9830,9830,9830,1
20240105,140600,383707990,9790,9780,9800,9780,313
20240105,140500,380641550,9780,9780,9780,9780,450
20240105,140400,376240550,9780,9780,9780,9780,5
20240105,140300,376191650,9780,9780,9780,9780,47
20240105,140200,375731990,9780,9780,9780,9780,37
20240105,140100,375370130,9780,9770,9780,9770,108
20240105,140000,374313920,9770,9770,9770,9770,70
20240105,135900,373630020,9770,9790,9790,9770,1096
20240105,135800,362911240,9790,9790,9790,9790,566
20240105,135700,357370100,9790,9800,9800,9790,1300
20240105,135600,344642260,9800,9800,9800,9800,0
20240105,135500,344642260,9800,9800,9800,9800,300
20240105,135400,341702260,9800,9810,9810,9800,91
20240105,135300,340809980,9810,9810,9810,9810,0
20240105,135200,340809980,9810,9810,9810,9810,10
20240105,135100,340711880,9810,9810,9810,9810,61
20240105,135000,340113470,9810,9820,9820,9810,310
20240105,134900,337072350,9830,9830,9830,9830,0
20240105,134800,337072350,9830,9830,9830,9830,0
20240105,134700,337072350,9830,9830,9830,9830,0
20240105,134600,337072350,9830,9830,9830,9830,0
20240105,134500,337072350,9830,9830,9830,9830,10
20240105,134400,336974050,9830,9830,9830,9830,0
20240105,134300,336974050,9830,9830,9830,9830,3
20240105,134200,336944560,9830,9830,9830,9830,3
20240105,134100,336915070,9830,9830,9830,9830,0
20240105,134000,336915070,9830,9830,9830,9830,0
20240105,133900,336915070,9830,9830,9830,9830,0
20240105,133800,336915070,9830,9830,9830,9830,70
20240105,133700,336226970,9830,9830,9830,9830,10
20240105,133600,336128670,9830,9830,9830,9830,0
20240105,133500,336128670,9830,9830,9830,9830,0
20240105,133400,336128670,9830,9820,9830,9800,390
20240105,133300,332298280,9820,9820,9820,9820,0
20240105,133200,332298280,9820,9830,9830,9820,200
20240105,133100,330333550,9830,9830,9830,9830,29
20240105,133000,330048480,9830,9830,9830,9830,5
20240105,132900,329999330,9830,9830,9830,9830,2
20240105,132800,329979670,9830,9820,9830,9820,14
20240105,132700,329842160,9820,9820,9820,9820,1
20240105,132600,329832340,9820,9820,9820,9820,0
20240105,132500,329832340,9820,9820,9820,9820,0
20240105,132400,329832340,9820,9820,9820,9820,0
20240105,132300,329832340,9820,9820,9820,9820,106
20240105,132200,328791420,9820,9820,9820,9820,1
20240105,132100,328781600,9800,9800,9800,9800,0
20240105,132000,328781600,9800,9800,9800,9800,10
20240105,131900,328683600,9800,9810,9810,9800,500
20240105,131800,323780870,9810,9810,9810,9810,5
20240105,131700,323731820,9810,9810,9810,9810,0
20240105,131600,323731820,9810,9810,9810,9810,100
20240105,131500,322750820,9810,9810,9810,9810,1
20240105,131400,322741010,9880,9860,9880,9800,3940
20240105,131300,284029220,9880,9850,9880,9850,11
20240105,131200,283920570,9850,9850,9850,9850,90
20240105,131100,283034070,9850,9850,9850,9850,0
20240105,131000,283034070,9850,9850,9850,9850,0
20240105,130900,283034070,9850,9850,9850,9850,18
20240105,130800,282856770,9850,9850,9850,9850,10
20240105,130700,282758270,9850,9850,9850,9850,10
20240105,130600,282659770,9840,9870,9870,9840,1070
20240105,130500,272119010,9870,9900,9900,9870,10
20240105,130400,272020040,9860,9860,9860,9860,0
20240105,130300,272020040,9860,9860,9860,9860,40
20240105,130200,271625640,9860,9860,9860,9860,217
20240105,130100,269486020,9860,9860,9860,9860,0
20240105,130000,269486020,9860,9870,9870,9860,587
20240105,125900,263692340,9870,9870,9870,9870,1
20240105,125800,263682470,9870,9900,9900,9870,936
20240105,125700,254429710,9900,9900,9900,9900,0
20240105,125600,254429710,9900,9900,9900,9900,313
20240105,125500,251331010,9950,9950,9950,9950,0
20240105,125400,251331010,9950,9950,9950,9950,0
20240105,125300,251331010,9950,9950,9950,9950,0
20240105,125200,251331010,9950,9950,9950,9950,0
20240105,125100,251331010,9950,9950,9950,9950,1
20240105,125000,251321060,9890,9930,9930,9890,1949
20240105,124900,232014510,9930,9930,9930,9930,0
20240105,124800,232014510,9930,9930,9930,9930,0
20240105,124700,232014510,9930,9930,9930,9930,0
20240105,124600,232014510,9930,9930,9930,9930,0
20240105,124500,232014510,9930,9930,9930,9930,0
20240105,124400,232014510,9930,9930,9930,9930,0
20240105,124300,232014510,9930,9930,9930,9930,51
20240105,124200,231508080,9960,9960,9960,9960,51
20240105,124100,231000120,9960,9960,9960,9960,0
20240105,124000,231000120,9960,9960,9960,9960,0
20240105,123900,231000120,9960,9960,9960,9960,1004
20240105,123800,221000280,9960,9960,9960,9960,0
20240105,123700,221000280,9960,9960,9960,9960,20
20240105,123600,220801080,9960,9960,9960,9960,0
20240105,123500,220801080,9960,9960,9960,9960,0
20240105,123400,220801080,9960,9960,9960,9960,0
20240105,123300,220801080,9960,9960,9960,9960,0
20240105,123200,220801080,9960,9960,9960,9960,0
20240105,123100,220801080,9960,9960,9960,9960,4
20240105,123000,220761240,9940,9940,9940,9940,0
20240105,122900,220761240,9940,9940,9940,9940,1
20240105,122800,220751300,9950,9950,9950,9950,0
20240105,122700,220751300,9950,9950,9950,9950,259
20240105,122600,218174250,9970,9970,9970,9970,0
20240105,122500,218174250,9970,9970,9970,9970,0
20240105,122400,218174250,9970,9970,9970,9970,0
20240105,122300,218174250,9970,9970,9970,9970,0
20240105,122200,218174250,9970,9970,9970,9970,0
20240105,122100,218174250,9970,9970,9970,9970,0
20240105,122000,218174250,9970,9970,9970,9970,0
20240105,121900,218174250,9970,9970,9970,9970,0
20240105,121800,218174250,9970,9970,9970,9970,0
20240105,121700,218174250,9970,9970,9970,9970,0
20240105,121600,218174250,9970,9970,9970,9970,0
20240105,121500,218174250,9970,9970,9970,9970,0
20240105,121400,218174250,9970,9970,9970,9970,0
20240105,121300,218174250,9970,9970,9970,9970,30
20240105,121200,217875150,9970,9970,9970,9970,0
20240105,121100,217875150,9970,9970,9970,9970,0
20240105,121000,217875150,9970,9970,9970,9970,5
20240105,120900,217825300,9960,9960,9960,9960,1029
20240105,120800,207576460,9960,9930,9970,9930,509
20240105,120700,202512460,9910,9910,9910,9910,0
20240105,120600,202512460,9910,9910,9910,9910,56
20240105,120500,201957500,9890,9890,9890,9890,0
20240105,120400,201957500,9890,9890,9890,9890,0
20240105,120300,201957500,9890,9890,9890,9890,0
20240105,120200,201957500,9890,9890,9890,9890,0
20240105,120100,201957500,9890,9890,9890,9890,0
20240105,120000,201957500,9890,9890,9890,9890,208
20240105,115900,199900380,9910,9910,9910,9910,1
20240105,115800,199890470,9890,9890,9890,9890,0
20240105,115700,199890470,9890,9890,9890,9890,0
20240105,115600,199890470,9890,9890,9890,9890,0
20240105,115500,199890470,9890,9890,9890,9890,0
20240105,115400,199890470,9890,9890,9890,9890,26
20240105,115300,199633330,9890,9890,9890,9890,0
20240105,115200,199633330,9890,9890,9890,9890,0
20240105,115100,199633330,9890,9890,9890,9890,0
20240105,115000,199633330,9890,9900,9900,9890,501
20240105,114900,194676010,9900,9900,9900,9900,5
20240105,114800,194626510,9900,9900,9900,9900,51
20240105,114700,194121610,9910,9910,9910,9910,0
20240105,114600,194121610,9910,9910,9910,9910,1
20240105,114500,194111700,9910,9920,9920,9910,29
20240105,114400,193824290,9910,9910,9910,9910,48
20240105,114300,193348610,9910,9910,9910,9910,1
20240105,114200,193338700,9910,9910,9910,9910,2
20240105,114100,193318880,9900,9900,9900,9900,1
20240105,114000,193308980,9900,9900,9900,9900,0
20240105,113900,193308980,9900,9900,9900,9900,0
20240105,113800,193308980,9900,9900,9900,9900,2
20240105,113700,193289180,9900,9900,9900,9900,0
20240105,113600,193289180,9900,9900,9900,9900,0
20240105,113500,193289180,9900,9900,9900,9900,1664
20240105,113400,176815580,9910,9910,9910,9910,0
20240105,113300,176815580,9910,9910,9910,9910,319
20240105,113200,173654290,9910,9910,9910,9910,1
20240105,113100,173644380,9920,9920,9920,9920,0
20240105,113000,173644380,9920,9920,9920,9920,0
20240105,112900,173644380,9920,9930,9930,9920,341
20240105,112800,170261540,9930,9930,9930,9930,0
20240105,112700,170261540,9930,9930,9930,9930,0
20240105,112600,170261540,9930,9930,9930,9930,0
20240105,112500,170261540,9930,9930,9930,9930,0
20240105,112400,170261540,9930,9930,9930,9930,0
20240105,112300,170261540,9930,9930,9930,9930,0
20240105,112200,170261540,9930,9930,9930,9930,0
20240105,112100,170261540,9930,9930,9930,9930,0
20240105,112000,170261540,9930,9930,9930,9930,0
20240105,111900,170261540,9930,9930,9930,9930,163
20240105,111800,168642950,9930,9930,9930,9930,0
20240105,111700,168642950,9930,9930,9930,9930,0
20240105,111600,168642950,9930,9940,9940,9930,11
20240105,111500,168533620,9940,9940,9940,9940,8
20240105,111400,168454100,9950,9950,9950,9950,0
20240105,111300,168454100,9950,9950,9950,9950,0
20240105,111200,168454100,9950,9950,9950,9950,0
20240105,111100,168454100,9950,9950,9950,9950,0
20240105,111000,168454100,9950,9950,9950,9950,1
20240105,110900,168444150,9960,9960,9960,9960,0
20240105,110800,168444150,9960,9960,9960,9960,502
20240105,110700,163444230,9970,9970,9970,9970,364
20240105,110600,159815150,9970,9940,9970,9940,103
20240105,110500,158791210,9950,9950,9950,9950,25
20240105,110400,158542460,9950,9950,9950,9950,0
20240105,110300,158542460,9950,9950,9950,9950,7
20240105,110200,158472810,9950,9950,9950,9950,0
20240105,110100,158472810,9950,9950,9950,9950,0
20240105,110000,158472810,9950,9950,9950,9950,0
20240105,105900,158472810,9950,9970,9970,9950,11
20240105,105800,158363320,9940,9940,9940,9940,157
20240105,105700,156802740,9930,9930,9930,9930,1
20240105,105600,156792810,9940,9940,9940,9940,0
20240105,105500,156792810,9940,9940,9940,9940,0
20240105,105400,156792810,9940,9940,9940,9940,0
20240105,105300,156792810,9940,9940,9940,9940,50
20240105,105200,156295810,9940,9940,9940,9940,0
20240105,105100,156295810,9940,9940,9940,9940,1
20240105,105000,156285870,9910,9910,9910,9910,43
20240105,104900,155859740,9910,9910,9910,9910,84
20240105,104800,155027300,9910,9910,9910,9910,73
20240105,104700,154303870,9910,9910,9910,9910,0
20240105,104600,154303870,9910,9930,9930,9910,349
20240105,104500,150844530,9920,9920,9920,9920,0
20240105,104400,150844530,9920,9920,9920,9920,1
20240105,104300,150834610,9930,9930,9930,9930,0
20240105,104200,150834610,9930,9930,9930,9930,1
20240105,104100,150824680,9930,9930,9930,9930,0
20240105,104000,150824680,9930,9940,9940,9930,1141
20240105,103900,139494390,9940,9940,9940,9940,245
20240105,103800,137059090,9940,9940,9940,9940,53
20240105,103700,136532270,9940,9940,9940,9940,0
20240105,103600,136532270,9940,9940,9940,9940,1
20240105,103500,136522330,9940,9940,9940,9940,0
20240105,103400,136522330,9940,9940,9940,9940,4
20240105,103300,136482570,9940,9940,9940,9940,134
20240105,103200,135150610,9940,9940,9940,9940,20
20240105,103100,134951810,9940,9980,9980,9940,152
20240105,103000,133438850,9940,9970,9970,9940,144
20240105,102900,132006860,9940,9940,9940,9940,0
20240105,102800,132006860,9940,9940,9940,9940,0
20240105,102700,132006860,9940,9940,9940,9940,294
20240105,102600,129084500,9940,9940,9940,9940,0
20240105,102500,129084500,9940,9940,9940,9940,483
20240105,102400,124283480,9950,9950,9950,9950,0
20240105,102300,124283480,9950,9950,9950,9950,5
20240105,102200,124233730,9950,9950,9950,9950,20
20240105,102100,124034730,9940,9940,9940,9940,0
20240105,102000,124034730,9940,9940,9940,9940,0
20240105,101900,124034730,9940,9940,9940,9940,10
20240105,101800,123935330,9940,9940,9940,9940,0
20240105,101700,123935330,9940,9940,9940,9940,52
20240105,101600,123418450,9940,9940,9940,9940,0
20240105,101500,123418450,9940,9940,9940,9940,4
20240105,101400,123378690,9930,9930,9930,9930,0
20240105,101300,123378690,9930,9930,9930,9930,2
20240105,101200,123358830,9940,9940,9970,9940,214
20240105,101100,121231610,9980,9980,9980,9980,1
20240105,101000,121221630,9980,9940,9980,9940,268
20240105,100900,118557670,9980,9980,9980,9980,10
20240105,100800,118457870,9980,9980,9980,9980,0
20240105,100700,118457870,9980,9960,9980,9960,17
20240105,100600,118288450,9950,9950,9950,9950,496
20240105,100500,113353250,9960,9960,9960,9960,0
20240105,100400,113353250,9960,9960,9960,9960,89
20240105,100300,112466810,9960,9960,9960,9960,0
20240105,100200,112466810,9960,9960,9960,9960,81
20240105,100100,111660050,10000,10000,10000,10000,2
20240105,100000,111640050,9960,9970,9970,9960,157
20240105,095900,110075330,9960,9970,9970,9960,100
20240105,095800,109078490,10050,9970,10050,9970,500
20240105,095700,104075100,9970,9970,9970,9970,0
20240105,095600,104075100,9970,9970,9970,9970,0
20240105,095500,104075100,9970,9970,9970,9970,0
20240105,095400,104075100,9970,9970,9970,9970,0
20240105,095300,104075100,9970,9970,9970,9970,0
20240105,095200,104075100,9970,9970,9970,9970,0
20240105,095100,104075100,9970,9970,9970,9970,32
20240105,095000,103756060,9970,9970,9970,9970,0
20240105,094900,103756060,9970,9960,9970,9960,7
20240105,094800,103686330,9930,9940,9940,9930,13
20240105,094700,103557210,9960,9960,9960,9960,4
20240105,094600,103517370,9960,9960,9960,9960,46
20240105,094500,103059210,9960,9940,9960,9940,5
20240105,094400,103009430,9940,9940,9940,9940,1
20240105,094300,102999490,9960,9960,9960,9960,0
20240105,094200,102999490,9960,9950,9960,9940,16
20240105,094100,102840330,9950,9950,9950,9950,5
20240105,094000,102790580,9970,9970,9970,9970,1
20240105,093900,102780610,9970,9970,9970,9970,4
20240105,093800,102740730,9970,9970,9970,9970,3
20240105,093700,102710820,9950,9950,9950,9950,323
20240105,093600,99496970,9920,9920,9920,9920,100
20240105,093500,98504970,9950,9950,9950,9950,0
20240105,093400,98504970,9950,9950,9950,9950,1
20240105,093300,98495020,9900,9900,9900,9900,110
20240105,093200,97406020,9900,9900,9900,9900,29
20240105,093100,97118920,9900,9900,9900,9900,384
20240105,093000,93317320,9900,9950,9950,9900,1000
20240105,092900,83415390,9910,9910,9910,9910,9
20240105,092800,83326200,9910,9910,9920,9910,463
20240105,092700,78736870,9900,9900,9900,9900,0
20240105,092600,78736870,9900,9910,9910,9900,388
20240105,092500,74894570,9910,9910,9910,9910,0
20240105,092400,74894570,9910,9910,9910,9910,0
20240105,092300,74894570,9910,9910,9910,9910,10
20240105,092200,74795470,9910,9940,9940,9910,4206
20240105,092100,33105410,9930,9930,9930,9930,300
20240105,092000,30126410,9930,9930,9930,9930,2
20240105,091900,30106550,9930,9930,9930,9930,1
20240105,091800,30096620,9920,9920,9920,9920,0
20240105,091700,30096620,9920,9920,9920,9920,0
20240105,091600,30096620,9920,9930,9950,9920,258
20240105,091500,27533260,9920,9920,9920,9920,0
20240105,091400,27533260,9920,9920,9920,9920,93
20240105,091300,26610700,9920,9920,9920,9920,0
20240105,091200,26610700,9920,9920,9920,9920,5
20240105,091100,26561100,9920,9920,9920,9920,200
20240105,091000,24577100,9920,9920,9920,9920,145
20240105,090900,23138700,9930,9980,9980,9930,842
20240105,090800,14757310,9990,9990,9990,9990,57
20240105,090700,14187880,9970,9970,9970,9970,1
20240105,090600,14177910,10080,10010,10080,10010,12
20240105,090500,14057650,9960,9960,9960,9960,20
20240105,090400,13858450,9950,9950,9950,9950,10
20240105,090300,13758950,9930,9930,9930,9930,64
20240105,090200,13123430,9930,9930,9930,9930,96
20240105,090100,12170150,9930,9960,9960,9930,1129
20240105,090000,930000,10000,10000,10000,10000,93