stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194500,1150055470,9800,9800,9800,9800,1739
20240111,194400,1150055470,9800,9800,9800,9800,0
20240111,194300,1150055470,9800,9800,9800,9800,0
20240111,194200,1150055470,9800,9800,9800,9800,0
20240111,194100,1150055470,9800,9800,9800,9800,0
20240111,194000,1150055470,9800,9800,9800,9800,0
20240111,193900,1150055470,9800,9800,9800,9800,0
20240111,193800,1150055470,9800,9800,9800,9800,0
20240111,193700,1150055470,9800,9800,9800,9800,0
20240111,193600,1150055470,9800,9800,9800,9800,0
20240111,193500,1150055470,9800,9800,9800,9800,0
20240111,193400,1150055470,9800,9800,9800,9800,0
20240111,193300,1150055470,9800,9800,9800,9800,0
20240111,193200,1150055470,9800,9800,9800,9800,0
20240111,193100,1150055470,9800,9800,9800,9800,0
20240111,193000,1150055470,9800,9800,9800,9800,0
20240111,192900,1150055470,9800,9800,9800,9800,0
20240111,192800,1150055470,9800,9800,9800,9800,0
20240111,192700,1150055470,9800,9800,9800,9800,0
20240111,192600,1150055470,9800,9800,9800,9800,0
20240111,192500,1150055470,9800,9800,9800,9800,0
20240111,192400,1150055470,9800,9800,9800,9800,0
20240111,192300,1150055470,9800,9800,9800,9800,0
20240111,192200,1150055470,9800,9800,9800,9800,0
20240111,192100,1150055470,9800,9800,9800,9800,0
20240111,192000,1150055470,9800,9800,9800,9800,0
20240111,191900,1150055470,9800,9800,9800,9800,0
20240111,191800,1150055470,9800,9800,9800,9800,0
20240111,191700,1150055470,9800,9800,9800,9800,0
20240111,191600,1150055470,9800,9800,9800,9800,0
20240111,191500,1150055470,9800,9800,9800,9800,1739
20240111,191400,1150055470,9800,9800,9800,9800,0
20240111,191300,1150055470,9800,9800,9800,9800,0
20240111,191200,1150055470,9800,9800,9800,9800,0
20240111,191100,1150055470,9800,9800,9800,9800,0
20240111,191000,1150055470,9800,9800,9800,9800,0
20240111,190900,1150055470,9800,9800,9800,9800,0
20240111,190800,1150055470,9800,9800,9800,9800,0
20240111,190700,1150055470,9800,9800,9800,9800,0
20240111,190600,1150055470,9800,9800,9800,9800,0
20240111,190500,1150055470,9800,9800,9800,9800,0
20240111,190400,1150055470,9800,9800,9800,9800,0
20240111,190300,1150055470,9800,9800,9800,9800,0
20240111,190200,1150055470,9800,9800,9800,9800,0
20240111,190100,1150055470,9800,9800,9800,9800,0
20240111,190000,1150055470,9800,9800,9800,9800,0
20240111,185900,1150055470,9800,9800,9800,9800,0
20240111,185800,1150055470,9800,9800,9800,9800,0
20240111,185700,1150055470,9800,9800,9800,9800,0
20240111,185600,1150055470,9800,9800,9800,9800,0
20240111,185500,1150055470,9800,9800,9800,9800,0
20240111,185400,1150055470,9800,9800,9800,9800,0
20240111,185300,1150055470,9800,9800,9800,9800,0
20240111,185200,1150055470,9800,9800,9800,9800,0
20240111,185100,1150055470,9800,9800,9800,9800,0
20240111,185000,1150055470,9800,9800,9800,9800,0
20240111,184900,1150055470,9800,9800,9800,9800,0
20240111,184800,1150055470,9800,9800,9800,9800,0
20240111,184700,1150055470,9800,9800,9800,9800,0
20240111,184600,1150055470,9800,9800,9800,9800,0
20240111,184500,1150055470,9800,9800,9800,9800,1739
20240111,184400,1150055470,9800,9800,9800,9800,0
20240111,184300,1150055470,9800,9800,9800,9800,0
20240111,184200,1150055470,9800,9800,9800,9800,0
20240111,184100,1150055470,9800,9800,9800,9800,0
20240111,184000,1150055470,9800,9800,9800,9800,0
20240111,183900,1150055470,9800,9800,9800,9800,0
20240111,183800,1150055470,9800,9800,9800,9800,0
20240111,183700,1150055470,9800,9800,9800,9800,0
20240111,183600,1150055470,9800,9800,9800,9800,0
20240111,183500,1150055470,9800,9800,9800,9800,0
20240111,183400,1150055470,9800,9800,9800,9800,0
20240111,183300,1150055470,9800,9800,9800,9800,0
20240111,183200,1150055470,9800,9800,9800,9800,0
20240111,183100,1150055470,9800,9800,9800,9800,0
20240111,183000,1150055470,9800,9800,9800,9800,0
20240111,182900,1150055470,9800,9800,9800,9800,0
20240111,182800,1150055470,9800,9800,9800,9800,0
20240111,182700,1150055470,9800,9800,9800,9800,0
20240111,182600,1150055470,9800,9800,9800,9800,0
20240111,182500,1150055470,9800,9800,9800,9800,0
20240111,182400,1150055470,9800,9800,9800,9800,0
20240111,182300,1150055470,9800,9800,9800,9800,0
20240111,182200,1150055470,9800,9800,9800,9800,0
20240111,182100,1150055470,9800,9800,9800,9800,0
20240111,182000,1150055470,9800,9800,9800,9800,0
20240111,181900,1150055470,9800,9800,9800,9800,0
20240111,181800,1150055470,9800,9800,9800,9800,0
20240111,181700,1150055470,9800,9800,9800,9800,0
20240111,181600,1150055470,9800,9800,9800,9800,0
20240111,181500,1150055470,9800,9800,9800,9800,1739
20240111,181400,1150055470,9800,9800,9800,9800,0
20240111,181300,1150055470,9800,9800,9800,9800,0
20240111,181200,1150055470,9800,9800,9800,9800,0
20240111,181100,1150055470,9800,9800,9800,9800,0
20240111,181000,1150055470,9800,9800,9800,9800,0
20240111,180900,1150055470,9800,9800,9800,9800,0
20240111,180800,1150055470,9800,9800,9800,9800,0
20240111,180700,1150055470,9800,9800,9800,9800,0
20240111,180600,1150055470,9800,9800,9800,9800,0
20240111,180500,1150055470,9800,9800,9800,9800,0
20240111,180400,1150055470,9800,9800,9800,9800,0
20240111,180300,1150055470,9800,9800,9800,9800,0
20240111,180200,1150055470,9800,9800,9800,9800,0
20240111,180100,1150055470,9800,9800,9800,9800,0
20240111,180000,1150055470,9800,9800,9800,9800,0
20240111,175900,1150055470,9800,9800,9800,9800,0
20240111,175800,1150055470,9800,9800,9800,9800,0
20240111,175700,1150055470,9800,9800,9800,9800,0
20240111,175600,1150055470,9800,9800,9800,9800,0
20240111,175500,1150055470,9800,9800,9800,9800,0
20240111,175400,1150055470,9800,9800,9800,9800,0
20240111,175300,1150055470,9800,9800,9800,9800,0
20240111,175200,1150055470,9800,9800,9800,9800,0
20240111,175100,1150055470,9800,9800,9800,9800,0
20240111,175000,1150055470,9800,9800,9800,9800,0
20240111,174900,1150055470,9800,9800,9800,9800,0
20240111,174800,1150055470,9800,9800,9800,9800,0
20240111,174700,1150055470,9800,9800,9800,9800,0
20240111,174600,1150055470,9800,9800,9800,9800,0
20240111,174500,1150055470,9800,9800,9800,9800,1739
20240111,174400,1150055470,9800,9800,9800,9800,0
20240111,174300,1150055470,9800,9800,9800,9800,0
20240111,174200,1150055470,9800,9800,9800,9800,0
20240111,174100,1150055470,9800,9800,9800,9800,0
20240111,174000,1150055470,9800,9800,9800,9800,0
20240111,173900,1150055470,9800,9800,9800,9800,0
20240111,173800,1150055470,9800,9800,9800,9800,0
20240111,173700,1150055470,9800,9800,9800,9800,0
20240111,173600,1150055470,9800,9800,9800,9800,0
20240111,173500,1150055470,9800,9800,9800,9800,0
20240111,173400,1150055470,9800,9800,9800,9800,0
20240111,173300,1150055470,9800,9800,9800,9800,0
20240111,173200,1150055470,9800,9800,9800,9800,0
20240111,173100,1150055470,9800,9800,9800,9800,0
20240111,173000,1150055470,9800,9800,9800,9800,0
20240111,172900,1150055470,9800,9800,9800,9800,0
20240111,172800,1150055470,9800,9800,9800,9800,0
20240111,172700,1150055470,9800,9800,9800,9800,0
20240111,172600,1150055470,9800,9800,9800,9800,0
20240111,172500,1150055470,9800,9800,9800,9800,0
20240111,172400,1150055470,9800,9800,9800,9800,0
20240111,172300,1150055470,9800,9800,9800,9800,0
20240111,172200,1150055470,9800,9800,9800,9800,0
20240111,172100,1150055470,9800,9800,9800,9800,0
20240111,172000,1150055470,9800,9800,9800,9800,0
20240111,171900,1150055470,9800,9800,9800,9800,0
20240111,171800,1150055470,9800,9800,9800,9800,0
20240111,171700,1150055470,9800,9800,9800,9800,0
20240111,171600,1150055470,9800,9800,9800,9800,0
20240111,171500,1150055470,9800,9800,9800,9800,1739
20240111,171400,1150055470,9800,9800,9800,9800,0
20240111,171300,1150055470,9800,9800,9800,9800,0
20240111,171200,1150055470,9800,9800,9800,9800,0
20240111,171100,1150055470,9800,9800,9800,9800,0
20240111,171000,1150055470,9800,9800,9800,9800,0
20240111,170900,1150055470,9800,9800,9800,9800,0
20240111,170800,1150055470,9800,9800,9800,9800,0
20240111,170700,1150055470,9800,9800,9800,9800,0
20240111,170600,1150055470,9800,9800,9800,9800,0
20240111,170500,1150055470,9800,9800,9800,9800,0
20240111,170400,1150055470,9800,9800,9800,9800,0
20240111,170300,1150055470,9800,9800,9800,9800,0
20240111,170200,1150055470,9800,9800,9800,9800,0
20240111,170100,1150055470,9800,9800,9800,9800,0
20240111,170000,1150055470,9800,9800,9800,9800,0
20240111,165900,1150055470,9800,9800,9800,9800,0
20240111,165800,1150055470,9800,9800,9800,9800,0
20240111,165700,1150055470,9800,9800,9800,9800,0
20240111,165600,1150055470,9800,9800,9800,9800,0
20240111,165500,1150055470,9800,9800,9800,9800,0
20240111,165400,1150055470,9800,9800,9800,9800,0
20240111,165300,1150055470,9800,9800,9800,9800,0
20240111,165200,1150055470,9800,9800,9800,9800,0
20240111,165100,1150055470,9800,9800,9800,9800,0
20240111,165000,1150055470,9800,9800,9800,9800,0
20240111,164900,1150055470,9800,9800,9800,9800,0
20240111,164800,1150055470,9800,9800,9800,9800,0
20240111,164700,1150055470,9800,9800,9800,9800,0
20240111,164600,1150055470,9800,9800,9800,9800,0
20240111,164500,1150055470,9800,9800,9800,9800,1739
20240111,164400,1150055470,9800,9800,9800,9800,0
20240111,164300,1150055470,9800,9800,9800,9800,0
20240111,164200,1150055470,9800,9800,9800,9800,0
20240111,164100,1150055470,9800,9800,9800,9800,0
20240111,164000,1150055470,9800,9800,9800,9800,0
20240111,163900,1150055470,9800,9800,9800,9800,0
20240111,163800,1150055470,9800,9800,9800,9800,0
20240111,163700,1150055470,9800,9800,9800,9800,0
20240111,163600,1150055470,9800,9800,9800,9800,0
20240111,163500,1150055470,9800,9800,9800,9800,0
20240111,163400,1150055470,9800,9800,9800,9800,0
20240111,163300,1150055470,9800,9800,9800,9800,0
20240111,163200,1150055470,9800,9800,9800,9800,0
20240111,163100,1150055470,9800,9800,9800,9800,0
20240111,163000,1150055470,9800,9800,9800,9800,0
20240111,162900,1150055470,9800,9800,9800,9800,0
20240111,162800,1150055470,9800,9800,9800,9800,0
20240111,162700,1150055470,9800,9800,9800,9800,0
20240111,162600,1150055470,9800,9800,9800,9800,0
20240111,162500,1150055470,9800,9800,9800,9800,0
20240111,162400,1150055470,9800,9800,9800,9800,0
20240111,162300,1150055470,9800,9800,9800,9800,0
20240111,162200,1150055470,9800,9800,9800,9800,0
20240111,162100,1150055470,9800,9800,9800,9800,0
20240111,162000,1150055470,9800,9800,9800,9800,0
20240111,161900,1150055470,9800,9800,9800,9800,0
20240111,161800,1150055470,9800,9800,9800,9800,0
20240111,161700,1150055470,9800,9800,9800,9800,0
20240111,161600,1150055470,9800,9800,9800,9800,0
20240111,161500,1150055470,9800,9800,9800,9800,1739
20240111,161400,1150055470,9800,9800,9800,9800,0
20240111,161300,1150055470,9800,9800,9800,9800,0
20240111,161200,1150055470,9800,9800,9800,9800,0
20240111,161100,1150055470,9800,9800,9800,9800,0
20240111,161000,1150055470,9800,9800,9800,9800,0
20240111,160900,1150055470,9800,9800,9800,9800,0
20240111,160800,1150055470,9800,9800,9800,9800,0
20240111,160700,1150055470,9800,9800,9800,9800,0
20240111,160600,1150055470,9800,9800,9800,9800,0
20240111,160500,1150055470,9800,9800,9800,9800,0
20240111,160400,1150055470,9800,9800,9800,9800,0
20240111,160300,1150055470,9800,9800,9800,9800,0
20240111,160200,1150055470,9800,9800,9800,9800,0
20240111,160100,1150055470,9800,9800,9800,9800,0
20240111,160000,1150055470,9800,9800,9800,9800,0
20240111,155900,1150055470,9800,9800,9800,9800,0
20240111,155800,1150055470,9800,9800,9800,9800,0
20240111,155700,1150055470,9800,9800,9800,9800,0
20240111,155600,1150055470,9800,9800,9800,9800,0
20240111,155500,1150055470,9800,9800,9800,9800,0
20240111,155400,1150055470,9800,9800,9800,9800,0
20240111,155300,1150055470,9800,9800,9800,9800,0
20240111,155200,1150055470,9800,9800,9800,9800,0
20240111,155100,1150055470,9800,9800,9800,9800,0
20240111,155000,1150055470,9800,9800,9800,9800,0
20240111,154900,1150055470,9800,9800,9800,9800,0
20240111,154800,1150055470,9800,9800,9800,9800,0
20240111,154700,1150055470,9800,9800,9800,9800,0
20240111,154600,1150055470,9800,9800,9800,9800,0
20240111,154500,1150055470,9800,9800,9800,9800,1739
20240111,154400,1150055470,9800,9800,9800,9800,0
20240111,154300,1150055470,9800,9800,9800,9800,0
20240111,154200,1150055470,9800,9800,9800,9800,0
20240111,154100,1150055470,9800,9800,9800,9800,0
20240111,154000,1150055470,9800,9800,9800,9800,0
20240111,153900,1150055470,9800,9800,9800,9800,0
20240111,153800,1150055470,9800,9800,9800,9800,0
20240111,153700,1150055470,9800,9800,9800,9800,0
20240111,153600,1150055470,9800,9800,9800,9800,0
20240111,153500,1150055470,9800,9800,9800,9800,0
20240111,153400,1150055470,9800,9800,9800,9800,0
20240111,153300,1150055470,9800,9800,9800,9800,0
20240111,153200,1150055470,9800,9800,9800,9800,0
20240111,153100,1150055470,9800,9800,9800,9800,0
20240111,153000,1150055470,9800,9800,9800,9800,1739
20240111,152900,1133013270,9770,9770,9770,9770,0
20240111,152800,1133013270,9770,9770,9770,9770,0
20240111,152700,1133013270,9770,9770,9770,9770,0
20240111,152600,1133013270,9770,9770,9770,9770,0
20240111,152500,1133013270,9770,9770,9770,9770,0
20240111,152400,1133013270,9770,9770,9770,9770,0
20240111,152300,1133013270,9770,9770,9770,9770,0
20240111,152200,1133013270,9770,9770,9770,9770,0
20240111,152100,1133013270,9770,9770,9770,9770,0
20240111,152000,1133013270,9770,9770,9770,9770,0
20240111,151900,1133013270,9770,9750,9770,9750,416
20240111,151800,1128952320,9750,9750,9750,9750,62
20240111,151700,1128347820,9760,9740,9760,9740,230
20240111,151600,1126105520,9740,9740,9740,9740,421
20240111,151500,1122004980,9700,9730,9740,9700,1166
20240111,151400,1110677270,9740,9700,9740,9700,763
20240111,151300,1103261750,9710,9720,9760,9690,2782
20240111,151200,1076252220,9730,9730,9730,9720,900
20240111,151100,1067498220,9790,9730,9790,9730,203
20240111,151000,1065522910,9760,9790,9790,9720,670
20240111,150900,1058984670,9790,9760,9790,9700,16709
20240111,150800,896837870,9750,9780,9830,9750,2626
20240111,150700,871212350,9780,9770,9780,9760,750
20240111,150600,863883790,9770,9770,9770,9770,1200
20240111,150500,852159790,9770,9770,9770,9760,1310
20240111,150400,839371890,9780,9780,9780,9760,520
20240111,150300,834290550,9770,9780,9780,9770,1113
20240111,150200,823415540,9780,9780,9780,9780,201
20240111,150100,821449760,9780,9780,9780,9780,498
20240111,150000,816579320,9780,9790,9840,9780,821
20240111,145900,808549740,9790,9790,9790,9790,250
20240111,145800,806102240,9830,9830,9830,9830,190
20240111,145700,804234540,9790,9790,9790,9790,0
20240111,145600,804234540,9790,9800,9800,9790,1250
20240111,145500,791995540,9800,9800,9800,9800,936
20240111,145400,782822740,9800,9800,9800,9800,460
20240111,145300,778314740,9800,9830,9830,9800,5150
20240111,145200,727836880,9810,9830,9830,9810,1876
20240111,145100,709423210,9830,9830,9830,9830,277
20240111,145000,706700300,9820,9820,9820,9820,0
20240111,144900,706700300,9820,9820,9820,9820,200
20240111,144800,704736300,9820,9820,9820,9820,100
20240111,144700,703754300,9820,9820,9820,9820,330
20240111,144600,700513700,9830,9820,9830,9820,1080
20240111,144500,689906100,9830,9830,9830,9830,0
20240111,144400,689906100,9830,9830,9830,9830,1110
20240111,144300,678994800,9830,9830,9830,9830,300
20240111,144200,676045800,9830,9830,9830,9830,500
20240111,144100,671130800,9820,9830,9830,9820,1300
20240111,144000,658364380,9830,9840,9840,9830,575
20240111,143900,652712070,9840,9840,9840,9840,0
20240111,143800,652712070,9840,9850,9850,9840,408
20240111,143700,648697270,9850,9850,9850,9850,69
20240111,143600,648017620,9850,9850,9850,9850,29
20240111,143500,647731970,9850,9850,9850,9850,200
20240111,143400,645761970,9850,9850,9850,9850,361
20240111,143300,642206120,9850,9850,9850,9850,1308
20240111,143200,629322320,9850,9850,9850,9850,0
20240111,143100,629322320,9850,9850,9850,9850,900
20240111,143000,620457320,9850,9840,9850,9840,1110
20240111,142900,609523920,9840,9850,9850,9840,945
20240111,142800,600224980,9850,9850,9850,9850,203
20240111,142700,598225430,9850,9850,9850,9850,152
20240111,142600,596728230,9840,9850,9850,9840,70
20240111,142500,596039120,9850,9850,9850,9850,69
20240111,142400,595359470,9850,9850,9850,9850,0
20240111,142300,595359470,9850,9850,9850,9850,0
20240111,142200,595359470,9850,9850,9850,9850,0
20240111,142100,595359470,9850,9850,9850,9850,0
20240111,142000,595359470,9850,9850,9850,9850,34
20240111,141900,595024570,9850,9850,9850,9850,12
20240111,141800,594906370,9850,9850,9850,9850,0
20240111,141700,594906370,9850,9840,9850,9840,142
20240111,141600,593507980,9850,9850,9850,9850,43
20240111,141500,593084430,9850,9860,9870,9850,125
20240111,141400,591852860,9860,9860,9860,9860,1
20240111,141300,591843000,9830,9830,9830,9830,0
20240111,141200,591843000,9830,9830,9830,9830,0
20240111,141100,591843000,9830,9830,9830,9830,0
20240111,141000,591843000,9830,9870,9870,9830,550
20240111,140900,586427700,9830,9830,9830,9830,0
20240111,140800,586427700,9830,9830,9830,9830,220
20240111,140700,584265100,9830,9830,9830,9830,100
20240111,140600,583282100,9830,9830,9830,9830,0
20240111,140500,583282100,9830,9830,9830,9830,751
20240111,140400,575899770,9840,9840,9840,9840,0
20240111,140300,575899770,9840,9840,9840,9840,100
20240111,140200,574915770,9840,9840,9840,9840,1210
20240111,140100,563009370,9840,9840,9840,9840,100
20240111,140000,562025370,9840,9840,9840,9840,250
20240111,135900,559565370,9840,9840,9840,9840,200
20240111,135800,557597370,9840,9840,9840,9840,0
20240111,135700,557597370,9840,9840,9840,9840,0
20240111,135600,557597370,9840,9840,9840,9840,150
20240111,135500,556121370,9840,9840,9840,9840,0
20240111,135400,556121370,9840,9840,9840,9840,0
20240111,135300,556121370,9840,9840,9840,9840,0
20240111,135200,556121370,9840,9840,9840,9840,351
20240111,135100,552667530,9840,9840,9840,9840,231
20240111,135000,550394490,9840,9840,9840,9840,0
20240111,134900,550394490,9840,9840,9840,9840,0
20240111,134800,550394490,9840,9840,9840,9840,0
20240111,134700,550394490,9840,9840,9840,9840,1000
20240111,134600,540554490,9840,9850,9850,9840,1123
20240111,134500,529500940,9850,9850,9850,9850,300
20240111,134400,526545940,9850,9850,9850,9850,300
20240111,134300,523590940,9850,9860,9860,9850,200
20240111,134200,521620910,9850,9920,9920,9850,202
20240111,134100,519630810,9850,9850,9850,9850,0
20240111,134000,519630810,9850,9850,9850,9850,0
20240111,133900,519630810,9850,9850,9850,9850,0
20240111,133800,519630810,9850,9850,9850,9850,0
20240111,133700,519630810,9850,9850,9850,9850,0
20240111,133600,519630810,9850,9850,9850,9850,0
20240111,133500,519630810,9850,9850,9850,9850,50
20240111,133400,519138310,9850,9870,9870,9850,902
20240111,133300,510251100,9870,9870,9870,9860,200
20240111,133200,508277730,9870,9870,9870,9870,42
20240111,133100,507863190,9880,9880,9880,9880,8
20240111,133000,507784150,9880,9880,9880,9880,2
20240111,132900,507764390,9870,9870,9870,9870,0
20240111,132800,507764390,9870,9870,9870,9870,100
20240111,132700,506777390,9870,9870,9870,9870,100
20240111,132600,505790390,9870,9870,9870,9870,200
20240111,132500,503816390,9870,9870,9870,9870,150
20240111,132400,502335890,9900,9870,9900,9870,241
20240111,132300,499957190,9870,9870,9870,9870,153
20240111,132200,498447080,9920,9890,9920,9890,84
20240111,132100,497615600,9880,9880,9880,9880,0
20240111,132000,497615600,9880,9880,9880,9880,50
20240111,131900,497121600,9880,9880,9880,9880,0
20240111,131800,497121600,9880,9880,9880,9880,48
20240111,131700,496647360,9890,9880,9890,9880,15
20240111,131600,496499150,9890,9890,9890,9890,39
20240111,131500,496113440,9900,9900,9900,9900,0
20240111,131400,496113440,9900,9900,9900,9900,111
20240111,131300,495014540,9890,9890,9900,9890,8
20240111,131200,494935360,9920,9920,9920,9920,0
20240111,131100,494935360,9920,9890,9920,9890,2
20240111,131000,494915550,9890,9880,9890,9880,110
20240111,130900,493828680,9880,9880,9880,9880,1
20240111,130800,493818800,9880,9890,9890,9880,30
20240111,130700,493522200,9850,9850,9850,9850,0
20240111,130600,493522200,9850,9860,9860,9850,480
20240111,130500,488793400,9860,9860,9860,9860,155
20240111,130400,487265100,9860,9860,9860,9860,99
20240111,130300,486288960,9860,9860,9860,9860,0
20240111,130200,486288960,9860,9860,9860,9860,24
20240111,130100,486052320,9860,9880,9880,9860,217
20240111,130000,483909120,9880,9890,9890,9880,26
20240111,125900,483652110,9920,9920,9920,9920,0
20240111,125800,483652110,9920,9920,9930,9920,969
20240111,125700,474036690,9920,9930,9930,9870,634
20240111,125600,467756890,9920,9900,9920,9900,553
20240111,125500,462277640,9890,9890,9890,9890,100
20240111,125400,461288640,9900,9900,9900,9900,0
20240111,125300,461288640,9900,9870,9900,9870,313
20240111,125200,458190330,9880,9870,9900,9870,42
20240111,125100,457775550,9870,9870,9870,9870,0
20240111,125000,457775550,9870,9870,9870,9870,5
20240111,124900,457726200,9840,9840,9840,9840,141
20240111,124800,456338760,9840,9840,9840,9840,5
20240111,124700,456289560,9840,9840,9840,9840,0
20240111,124600,456289560,9840,9820,9840,9820,11
20240111,124500,456181520,9820,9820,9820,9820,0
20240111,124400,456181520,9820,9820,9820,9820,0
20240111,124300,456181520,9820,9820,9820,9820,50
20240111,124200,455690520,9820,9820,9820,9820,0
20240111,124100,455690520,9820,9820,9820,9820,0
20240111,124000,455690520,9820,9820,9820,9820,400
20240111,123900,451762520,9830,9830,9830,9830,72
20240111,123800,451054760,9830,9790,9830,9790,57
20240111,123700,450496190,9800,9800,9800,9790,283
20240111,123600,447723060,9800,9810,9810,9800,579
20240111,123500,442046960,9800,9840,9840,9800,3531
20240111,123400,407418340,9820,9840,9840,9820,769
20240111,123300,399858850,9840,9850,9850,9840,300
20240111,123200,396905700,9850,9850,9850,9850,1
20240111,123100,396895850,9880,9850,9880,9850,317
20240111,123000,393772950,9840,9850,9850,9840,460
20240111,122900,389246140,9840,9870,9870,9840,2371
20240111,122800,365885190,9870,9900,9900,9870,219
20240111,122700,363722260,9900,9900,9900,9900,0
20240111,122600,363722260,9900,9900,9900,9900,12
20240111,122500,363603460,9900,9900,9900,9900,23
20240111,122400,363375760,9900,9900,9900,9900,0
20240111,122300,363375760,9900,9900,9900,9900,0
20240111,122200,363375760,9900,9900,9900,9900,21
20240111,122100,363167860,9900,9890,9900,9890,35
20240111,122000,362821530,9890,9890,9890,9890,9
20240111,121900,362732520,9850,9870,9870,9850,2296
20240111,121800,340099110,9870,9870,9870,9870,742
20240111,121700,332775570,9870,9880,9880,9870,600
20240111,121600,326853150,9880,9920,9920,9880,4390
20240111,121500,283410300,9940,9940,9940,9940,1
20240111,121400,283400360,9960,9960,9960,9960,5
20240111,121300,283350560,9960,9960,9960,9960,0
20240111,121200,283350560,9960,9960,9960,9960,0
20240111,121100,283350560,9960,9960,9960,9960,19
20240111,121000,283161320,9930,9930,9930,9930,100
20240111,120900,282168320,9960,9960,9960,9960,0
20240111,120800,282168320,9960,9960,9960,9960,0
20240111,120700,282168320,9960,9960,9960,9960,54
20240111,120600,281630480,9960,9960,9960,9960,0
20240111,120500,281630480,9960,9960,9960,9960,0
20240111,120400,281630480,9960,9960,9960,9960,0
20240111,120300,281630480,9960,9960,9960,9960,0
20240111,120200,281630480,9960,9960,9960,9960,5
20240111,120100,281580680,9960,9940,9960,9940,15
20240111,120000,281431480,9940,9940,9940,9940,1
20240111,115900,281421540,9940,9940,9940,9940,0
20240111,115800,281421540,9940,9940,9940,9940,0
20240111,115700,281421540,9940,9940,9940,9940,0
20240111,115600,281421540,9940,9940,9940,9940,9
20240111,115500,281332080,9940,9940,9940,9940,81
20240111,115400,280526940,9950,9950,9950,9950,147
20240111,115300,279064290,9960,9960,9960,9960,0
20240111,115200,279064290,9960,9960,9960,9960,0
20240111,115100,279064290,9960,9960,9960,9960,0
20240111,115000,279064290,9960,9960,9960,9960,11
20240111,114900,278954730,9960,9960,9960,9960,52
20240111,114800,278436810,9960,9960,9960,9960,0
20240111,114700,278436810,9960,9960,9960,9960,1
20240111,114600,278426850,9950,9950,9950,9950,0
20240111,114500,278426850,9950,9950,9950,9950,0
20240111,114400,278426850,9950,9950,9950,9950,4
20240111,114300,278387050,9950,9950,9950,9950,0
20240111,114200,278387050,9950,9950,9950,9950,0
20240111,114100,278387050,9950,9950,9950,9950,14
20240111,114000,278247750,9980,9980,9980,9980,0
20240111,113900,278247750,9980,9980,9980,9980,10
20240111,113800,278147950,9980,9980,9980,9980,0
20240111,113700,278147950,9980,9980,9980,9980,0
20240111,113600,278147950,9980,9980,9980,9980,10
20240111,113500,278048150,9980,9980,9980,9980,0
20240111,113400,278048150,9980,9960,9980,9960,20
20240111,113300,277848650,9950,9950,9950,9950,0
20240111,113200,277848650,9950,9950,9950,9950,0
20240111,113100,277848650,9950,9950,9950,9950,1
20240111,113000,277838700,9960,9950,9960,9950,45
20240111,112900,277390650,9960,9960,9960,9960,0
20240111,112800,277390650,9960,9960,9960,9960,0
20240111,112700,277390650,9960,9960,9960,9960,0
20240111,112600,277390650,9960,9940,9960,9940,76
20240111,112500,276635170,9940,9920,9940,9920,21
20240111,112400,276426670,9900,9920,9920,9900,115
20240111,112300,275285980,9930,9920,9930,9920,18
20240111,112200,275107340,9930,9930,9930,9930,142
20240111,112100,273697280,9930,9930,9930,9930,3
20240111,112000,273667490,9920,9920,9920,9920,19
20240111,111900,273479010,9900,9900,9900,9900,106
20240111,111800,272429610,9900,9900,9900,9900,30
20240111,111700,272132610,9900,9900,9900,9900,108
20240111,111600,271063410,9890,9890,9890,9890,43
20240111,111500,270638140,9890,9900,9900,9880,658
20240111,111400,264131600,9900,9900,9900,9890,447
20240111,111300,259710450,9900,9920,9920,9900,2051
20240111,111200,239395520,9920,9920,9920,9920,80
20240111,111100,238601920,9930,9930,9930,9930,12
20240111,111000,238482760,9920,9930,9930,9920,265
20240111,110900,235853310,9930,9930,9930,9930,300
20240111,110800,232874310,9940,9940,9940,9940,0
20240111,110700,232874310,9940,9940,9940,9940,104
20240111,110600,231840550,9920,9940,9940,9920,970
20240111,110500,222213400,9940,9950,9950,9940,375
20240111,110400,218484220,9960,9990,9990,9960,371
20240111,110300,214789000,9990,9990,9990,9990,0
20240111,110200,214789000,9990,9990,9990,9990,0
20240111,110100,214789000,9990,9970,9990,9970,201
20240111,110000,212782450,9960,9960,9960,9950,262
20240111,105900,210175440,9960,9970,9970,9960,159
20240111,105800,208591710,9970,9970,9970,9970,0
20240111,105700,208591710,9970,9970,9970,9970,0
20240111,105600,208591710,9970,9970,9970,9970,0
20240111,105500,208591710,9970,9970,9970,9970,100
20240111,105400,207594710,9960,9960,9960,9960,0
20240111,105300,207594710,9960,9970,9970,9960,62
20240111,105200,206977180,9970,9970,9970,9970,0
20240111,105100,206977180,9970,9970,9970,9970,200
20240111,105000,204983180,9990,9960,9990,9960,348
20240111,104900,201516200,9960,9960,9960,9960,0
20240111,104800,201516200,9960,9960,9960,9960,0
20240111,104700,201516200,9960,9960,9960,9960,0
20240111,104600,201516200,9960,9960,9960,9960,224
20240111,104500,199285160,10000,10000,10000,10000,0
20240111,104400,199285160,10000,10000,10000,10000,0
20240111,104300,199285160,10000,10000,10000,10000,1
20240111,104200,199275160,9950,9950,9950,9950,0
20240111,104100,199275160,9950,9950,9950,9950,148
20240111,104000,197802560,9950,9950,9950,9950,9
20240111,103900,197713010,9950,9960,9960,9950,750
20240111,103800,190248170,9960,9980,9980,9960,777
20240111,103700,182500160,9980,9980,9980,9980,0
20240111,103600,182500160,9980,9980,9980,9980,10
20240111,103500,182400360,9980,9980,9980,9980,0
20240111,103400,182400360,9980,9980,9980,9980,200
20240111,103300,180404360,10000,10000,10000,10000,0
20240111,103200,180404360,10000,10000,10000,10000,31
20240111,103100,180094360,10000,10000,10000,10000,11
20240111,103000,179984360,9990,9990,10000,9980,694
20240111,102900,173052360,10000,10000,10000,10000,0
20240111,102800,173052360,10000,10000,10000,10000,154
20240111,102700,171512360,9990,9990,9990,9990,0
20240111,102600,171512360,9990,10000,10000,9990,150
20240111,102500,170012860,10040,10040,10040,10040,0
20240111,102400,170012860,10040,10040,10040,10040,0
20240111,102300,170012860,10040,10030,10040,10030,10
20240111,102200,169912480,9990,9990,9990,9990,620
20240111,102100,163718680,10040,10040,10040,10040,8
20240111,102000,163638360,10000,10000,10000,10000,1006
20240111,101900,153578360,9980,9980,9980,9980,0
20240111,101800,153578360,9980,9980,9980,9980,60
20240111,101700,152979560,9980,9980,9980,9980,0
20240111,101600,152979560,9980,9980,9980,9980,0
20240111,101500,152979560,9980,9980,9980,9980,500
20240111,101400,147989560,9980,9980,9980,9980,500
20240111,101300,142999560,9980,10000,10000,9980,423
20240111,101200,138777620,9990,9990,9990,9990,0
20240111,101100,138777620,9990,10000,10000,9980,1089
20240111,101000,127903090,10000,10000,10000,10000,71
20240111,100900,127193090,10000,10000,10000,10000,0
20240111,100800,127193090,10000,10000,10000,10000,429
20240111,100700,122903090,10000,10000,10000,10000,1
20240111,100600,122893090,10000,10000,10000,10000,0
20240111,100500,122893090,10000,10000,10000,10000,0
20240111,100400,122893090,10000,10000,10000,10000,4
20240111,100300,122853090,9990,9990,9990,9990,0
20240111,100200,122853090,9990,9990,9990,9990,14
20240111,100100,122713230,9980,9990,9990,9980,720
20240111,100000,115520610,10040,10040,10040,10040,0
20240111,095900,115520610,10040,9980,10040,9980,8
20240111,095800,115440350,9990,10010,10010,9990,1898
20240111,095700,96466860,10020,10020,10020,10020,500
20240111,095600,91456860,10030,10030,10030,10030,0
20240111,095500,91456860,10030,10030,10030,10030,495
20240111,095400,86492010,10040,10040,10040,10040,0
20240111,095300,86492010,10040,10040,10040,10040,50
20240111,095200,85990010,10040,10040,10040,10040,0
20240111,095100,85990010,10040,10040,10040,10040,253
20240111,095000,83449890,10040,10060,10060,10040,1019
20240111,094900,73212650,10060,10060,10060,10060,100
20240111,094800,72206650,10060,10070,10070,10060,424
20240111,094700,67940390,10070,10080,10080,10070,495
20240111,094600,62952790,10090,10090,10090,10090,19
20240111,094500,62761080,10120,10120,10120,10120,7
20240111,094400,62690240,10110,10080,10110,10080,100
20240111,094300,61682010,10080,10090,10090,10080,1001
20240111,094200,51589630,10090,10090,10090,10090,10
20240111,094100,51488730,10120,10100,10120,10100,217
20240111,094000,49296850,10100,10120,10120,10100,168
20240111,093900,47598090,10120,10120,10120,10120,0
20240111,093800,47598090,10120,10120,10120,10120,5
20240111,093700,47547490,10120,10130,10130,10120,23
20240111,093600,47314530,10130,10130,10130,10130,30
20240111,093500,47010630,10100,10100,10100,10100,0
20240111,093400,47010630,10100,10100,10100,10100,0
20240111,093300,47010630,10100,10120,10120,10100,162
20240111,093200,45371550,10130,10120,10130,10120,108
20240111,093100,44278510,10120,10120,10120,10120,200
20240111,093000,42254510,10120,10110,10120,10110,105
20240111,092900,41192910,10110,10110,10110,10110,0
20240111,092800,41192910,10110,10090,10110,10090,55
20240111,092700,40637180,10090,10090,10090,10090,89
20240111,092600,39739170,10090,10100,10100,10090,82
20240111,092500,38911590,10120,10120,10120,10120,0
20240111,092400,38911590,10120,10120,10120,10120,18
20240111,092300,38729430,10140,10100,10140,10100,405
20240111,092200,34630950,10100,10080,10100,10080,452
20240111,092100,30074590,10080,10040,10080,10040,71
20240111,092000,29361170,10060,10060,10060,10060,381
20240111,091900,25528310,10040,10050,10050,10040,125
20240111,091800,24273280,10060,10060,10060,10060,101
20240111,091700,23257220,10060,10060,10060,10060,6
20240111,091600,23196860,10040,10040,10040,10040,151
20240111,091500,21680820,10020,10010,10020,10010,45
20240111,091400,21230120,10020,10020,10020,10020,0
20240111,091300,21230120,10020,10020,10020,10020,5
20240111,091200,21180020,9980,9980,9980,9980,0
20240111,091100,21180020,9980,9980,9980,9980,21
20240111,091000,20970440,9970,9970,9970,9970,0
20240111,090900,20970440,9970,9970,9970,9970,0
20240111,090800,20970440,9970,9980,9980,9970,1049
20240111,090700,10511200,9980,10000,10000,9980,703
20240111,090600,3484700,10000,10000,10000,10000,104
20240111,090500,2444700,10010,10020,10020,10010,202
20240111,090400,422650,10020,10070,10070,10020,9
20240111,090300,332370,10070,10070,10070,10070,21
20240111,090200,120900,10020,10020,10020,10020,0
20240111,090100,120900,10020,10020,10020,10020,0
20240111,090000,120900,10020,10080,10080,10020,12