stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200100,573052955,3690,3690,3690,3690,6967
20240102,200000,573052955,3690,3690,3690,3690,0
20240102,195900,573052955,3690,3690,3690,3690,0
20240102,195800,573052955,3690,3690,3690,3690,0
20240102,195700,573052955,3690,3690,3690,3690,0
20240102,195600,573052955,3690,3690,3690,3690,0
20240102,195500,573052955,3690,3690,3690,3690,0
20240102,195400,573052955,3690,3690,3690,3690,0
20240102,195300,573052955,3690,3690,3690,3690,0
20240102,195200,573052955,3690,3690,3690,3690,0
20240102,195100,573052955,3690,3690,3690,3690,0
20240102,195000,573052955,3690,3690,3690,3690,0
20240102,194900,573052955,3690,3690,3690,3690,0
20240102,194800,573052955,3690,3690,3690,3690,0
20240102,194700,573052955,3690,3690,3690,3690,0
20240102,194600,573052955,3690,3690,3690,3690,0
20240102,194500,573052955,3690,3690,3690,3690,0
20240102,194400,573052955,3690,3690,3690,3690,0
20240102,194300,573052955,3690,3690,3690,3690,0
20240102,194200,573052955,3690,3690,3690,3690,0
20240102,194100,573052955,3690,3690,3690,3690,0
20240102,194000,573052955,3690,3690,3690,3690,0
20240102,193900,573052955,3690,3690,3690,3690,0
20240102,193800,573052955,3690,3690,3690,3690,0
20240102,193700,573052955,3690,3690,3690,3690,0
20240102,193600,573052955,3690,3690,3690,3690,0
20240102,193500,573052955,3690,3690,3690,3690,0
20240102,193400,573052955,3690,3690,3690,3690,0
20240102,193300,573052955,3690,3690,3690,3690,0
20240102,193200,573052955,3690,3690,3690,3690,0
20240102,193100,573052955,3690,3690,3690,3690,6967
20240102,193000,573052955,3690,3690,3690,3690,0
20240102,192900,573052955,3690,3690,3690,3690,0
20240102,192800,573052955,3690,3690,3690,3690,0
20240102,192700,573052955,3690,3690,3690,3690,0
20240102,192600,573052955,3690,3690,3690,3690,0
20240102,192500,573052955,3690,3690,3690,3690,0
20240102,192400,573052955,3690,3690,3690,3690,0
20240102,192300,573052955,3690,3690,3690,3690,0
20240102,192200,573052955,3690,3690,3690,3690,0
20240102,192100,573052955,3690,3690,3690,3690,0
20240102,192000,573052955,3690,3690,3690,3690,0
20240102,191900,573052955,3690,3690,3690,3690,0
20240102,191800,573052955,3690,3690,3690,3690,0
20240102,191700,573052955,3690,3690,3690,3690,0
20240102,191600,573052955,3690,3690,3690,3690,0
20240102,191500,573052955,3690,3690,3690,3690,0
20240102,191400,573052955,3690,3690,3690,3690,0
20240102,191300,573052955,3690,3690,3690,3690,0
20240102,191200,573052955,3690,3690,3690,3690,0
20240102,191100,573052955,3690,3690,3690,3690,0
20240102,191000,573052955,3690,3690,3690,3690,0
20240102,190900,573052955,3690,3690,3690,3690,0
20240102,190800,573052955,3690,3690,3690,3690,0
20240102,190700,573052955,3690,3690,3690,3690,0
20240102,190600,573052955,3690,3690,3690,3690,0
20240102,190500,573052955,3690,3690,3690,3690,0
20240102,190400,573052955,3690,3690,3690,3690,0
20240102,190300,573052955,3690,3690,3690,3690,0
20240102,190200,573052955,3690,3690,3690,3690,0
20240102,190100,573052955,3690,3690,3690,3690,6967
20240102,190000,573052955,3690,3690,3690,3690,0
20240102,185900,573052955,3690,3690,3690,3690,0
20240102,185800,573052955,3690,3690,3690,3690,0
20240102,185700,573052955,3690,3690,3690,3690,0
20240102,185600,573052955,3690,3690,3690,3690,0
20240102,185500,573052955,3690,3690,3690,3690,0
20240102,185400,573052955,3690,3690,3690,3690,0
20240102,185300,573052955,3690,3690,3690,3690,0
20240102,185200,573052955,3690,3690,3690,3690,0
20240102,185100,573052955,3690,3690,3690,3690,0
20240102,185000,573052955,3690,3690,3690,3690,0
20240102,184900,573052955,3690,3690,3690,3690,0
20240102,184800,573052955,3690,3690,3690,3690,0
20240102,184700,573052955,3690,3690,3690,3690,0
20240102,184600,573052955,3690,3690,3690,3690,0
20240102,184500,573052955,3690,3690,3690,3690,0
20240102,184400,573052955,3690,3690,3690,3690,0
20240102,184300,573052955,3690,3690,3690,3690,0
20240102,184200,573052955,3690,3690,3690,3690,0
20240102,184100,573052955,3690,3690,3690,3690,0
20240102,184000,573052955,3690,3690,3690,3690,0
20240102,183900,573052955,3690,3690,3690,3690,0
20240102,183800,573052955,3690,3690,3690,3690,0
20240102,183700,573052955,3690,3690,3690,3690,0
20240102,183600,573052955,3690,3690,3690,3690,0
20240102,183500,573052955,3690,3690,3690,3690,0
20240102,183400,573052955,3690,3690,3690,3690,0
20240102,183300,573052955,3690,3690,3690,3690,0
20240102,183200,573052955,3690,3690,3690,3690,0
20240102,183100,573052955,3690,3690,3690,3690,6967
20240102,183000,573052955,3690,3690,3690,3690,0
20240102,182900,573052955,3690,3690,3690,3690,0
20240102,182800,573052955,3690,3690,3690,3690,0
20240102,182700,573052955,3690,3690,3690,3690,0
20240102,182600,573052955,3690,3690,3690,3690,0
20240102,182500,573052955,3690,3690,3690,3690,0
20240102,182400,573052955,3690,3690,3690,3690,0
20240102,182300,573052955,3690,3690,3690,3690,0
20240102,182200,573052955,3690,3690,3690,3690,0
20240102,182100,573052955,3690,3690,3690,3690,0
20240102,182000,573052955,3690,3690,3690,3690,0
20240102,181900,573052955,3690,3690,3690,3690,0
20240102,181800,573052955,3690,3690,3690,3690,0
20240102,181700,573052955,3690,3690,3690,3690,0
20240102,181600,573052955,3690,3690,3690,3690,0
20240102,181500,573052955,3690,3690,3690,3690,0
20240102,181400,573052955,3690,3690,3690,3690,0
20240102,181300,573052955,3690,3690,3690,3690,0
20240102,181200,573052955,3690,3690,3690,3690,0
20240102,181100,573052955,3690,3690,3690,3690,0
20240102,181000,573052955,3690,3690,3690,3690,0
20240102,180900,573052955,3690,3690,3690,3690,0
20240102,180800,573052955,3690,3690,3690,3690,0
20240102,180700,573052955,3690,3690,3690,3690,0
20240102,180600,573052955,3690,3690,3690,3690,0
20240102,180500,573052955,3690,3690,3690,3690,0
20240102,180400,573052955,3690,3690,3690,3690,0
20240102,180300,573052955,3690,3690,3690,3690,0
20240102,180200,573052955,3690,3690,3690,3690,0
20240102,180100,573052955,3690,3690,3690,3690,6967
20240102,180000,573052955,3690,3690,3690,3690,0
20240102,175900,573052955,3690,3690,3690,3690,0
20240102,175800,573052955,3690,3690,3690,3690,0
20240102,175700,573052955,3690,3690,3690,3690,0
20240102,175600,573052955,3690,3690,3690,3690,0
20240102,175500,573052955,3690,3690,3690,3690,0
20240102,175400,573052955,3690,3690,3690,3690,0
20240102,175300,573052955,3690,3690,3690,3690,0
20240102,175200,573052955,3690,3690,3690,3690,0
20240102,175100,573052955,3690,3690,3690,3690,0
20240102,175000,573052955,3690,3690,3690,3690,0
20240102,174900,573052955,3690,3690,3690,3690,0
20240102,174800,573052955,3690,3690,3690,3690,0
20240102,174700,573052955,3690,3690,3690,3690,0
20240102,174600,573052955,3690,3690,3690,3690,0
20240102,174500,573052955,3690,3690,3690,3690,0
20240102,174400,573052955,3690,3690,3690,3690,0
20240102,174300,573052955,3690,3690,3690,3690,0
20240102,174200,573052955,3690,3690,3690,3690,0
20240102,174100,573052955,3690,3690,3690,3690,0
20240102,174000,573052955,3690,3690,3690,3690,0
20240102,173900,573052955,3690,3690,3690,3690,0
20240102,173800,573052955,3690,3690,3690,3690,0
20240102,173700,573052955,3690,3690,3690,3690,0
20240102,173600,573052955,3690,3690,3690,3690,0
20240102,173500,573052955,3690,3690,3690,3690,0
20240102,173400,573052955,3690,3690,3690,3690,0
20240102,173300,573052955,3690,3690,3690,3690,0
20240102,173200,573052955,3690,3690,3690,3690,0
20240102,173100,573052955,3690,3690,3690,3690,6967
20240102,173000,573052955,3690,3690,3690,3690,0
20240102,172900,573052955,3690,3690,3690,3690,0
20240102,172800,573052955,3690,3690,3690,3690,0
20240102,172700,573052955,3690,3690,3690,3690,0
20240102,172600,573052955,3690,3690,3690,3690,0
20240102,172500,573052955,3690,3690,3690,3690,0
20240102,172400,573052955,3690,3690,3690,3690,0
20240102,172300,573052955,3690,3690,3690,3690,0
20240102,172200,573052955,3690,3690,3690,3690,0
20240102,172100,573052955,3690,3690,3690,3690,0
20240102,172000,573052955,3690,3690,3690,3690,0
20240102,171900,573052955,3690,3690,3690,3690,0
20240102,171800,573052955,3690,3690,3690,3690,0
20240102,171700,573052955,3690,3690,3690,3690,0
20240102,171600,573052955,3690,3690,3690,3690,0
20240102,171500,573052955,3690,3690,3690,3690,0
20240102,171400,573052955,3690,3690,3690,3690,0
20240102,171300,573052955,3690,3690,3690,3690,0
20240102,171200,573052955,3690,3690,3690,3690,0
20240102,171100,573052955,3690,3690,3690,3690,0
20240102,171000,573052955,3690,3690,3690,3690,0
20240102,170900,573052955,3690,3690,3690,3690,0
20240102,170800,573052955,3690,3690,3690,3690,0
20240102,170700,573052955,3690,3690,3690,3690,0
20240102,170600,573052955,3690,3690,3690,3690,0
20240102,170500,573052955,3690,3690,3690,3690,0
20240102,170400,573052955,3690,3690,3690,3690,0
20240102,170300,573052955,3690,3690,3690,3690,0
20240102,170200,573052955,3690,3690,3690,3690,0
20240102,170100,573052955,3690,3690,3690,3690,6967
20240102,170000,573052955,3690,3690,3690,3690,0
20240102,165900,573052955,3690,3690,3690,3690,0
20240102,165800,573052955,3690,3690,3690,3690,0
20240102,165700,573052955,3690,3690,3690,3690,0
20240102,165600,573052955,3690,3690,3690,3690,0
20240102,165500,573052955,3690,3690,3690,3690,0
20240102,165400,573052955,3690,3690,3690,3690,0
20240102,165300,573052955,3690,3690,3690,3690,0
20240102,165200,573052955,3690,3690,3690,3690,0
20240102,165100,573052955,3690,3690,3690,3690,0
20240102,165000,573052955,3690,3690,3690,3690,0
20240102,164900,573052955,3690,3690,3690,3690,0
20240102,164800,573052955,3690,3690,3690,3690,0
20240102,164700,573052955,3690,3690,3690,3690,0
20240102,164600,573052955,3690,3690,3690,3690,0
20240102,164500,573052955,3690,3690,3690,3690,0
20240102,164400,573052955,3690,3690,3690,3690,0
20240102,164300,573052955,3690,3690,3690,3690,0
20240102,164200,573052955,3690,3690,3690,3690,0
20240102,164100,573052955,3690,3690,3690,3690,0
20240102,164000,573052955,3690,3690,3690,3690,0
20240102,163900,573052955,3690,3690,3690,3690,0
20240102,163800,573052955,3690,3690,3690,3690,0
20240102,163700,573052955,3690,3690,3690,3690,0
20240102,163600,573052955,3690,3690,3690,3690,0
20240102,163500,573052955,3690,3690,3690,3690,0
20240102,163400,573052955,3690,3690,3690,3690,0
20240102,163300,573052955,3690,3690,3690,3690,0
20240102,163200,573052955,3690,3690,3690,3690,0
20240102,163100,573052955,3690,3690,3690,3690,6967
20240102,163000,573052955,3690,3690,3690,3690,0
20240102,162900,573052955,3690,3690,3690,3690,0
20240102,162800,573052955,3690,3690,3690,3690,0
20240102,162700,573052955,3690,3690,3690,3690,0
20240102,162600,573052955,3690,3690,3690,3690,0
20240102,162500,573052955,3690,3690,3690,3690,0
20240102,162400,573052955,3690,3690,3690,3690,0
20240102,162300,573052955,3690,3690,3690,3690,0
20240102,162200,573052955,3690,3690,3690,3690,0
20240102,162100,573052955,3690,3690,3690,3690,0
20240102,162000,573052955,3690,3690,3690,3690,0
20240102,161900,573052955,3690,3690,3690,3690,0
20240102,161800,573052955,3690,3690,3690,3690,0
20240102,161700,573052955,3690,3690,3690,3690,0
20240102,161600,573052955,3690,3690,3690,3690,0
20240102,161500,573052955,3690,3690,3690,3690,0
20240102,161400,573052955,3690,3690,3690,3690,0
20240102,161300,573052955,3690,3690,3690,3690,0
20240102,161200,573052955,3690,3690,3690,3690,0
20240102,161100,573052955,3690,3690,3690,3690,0
20240102,161000,573052955,3690,3690,3690,3690,0
20240102,160900,573052955,3690,3690,3690,3690,0
20240102,160800,573052955,3690,3690,3690,3690,0
20240102,160700,573052955,3690,3690,3690,3690,0
20240102,160600,573052955,3690,3690,3690,3690,0
20240102,160500,573052955,3690,3690,3690,3690,0
20240102,160400,573052955,3690,3690,3690,3690,0
20240102,160300,573052955,3690,3690,3690,3690,0
20240102,160200,573052955,3690,3690,3690,3690,0
20240102,160100,573052955,3690,3690,3690,3690,6967
20240102,160000,573052955,3690,3690,3690,3690,0
20240102,155900,573052955,3690,3690,3690,3690,0
20240102,155800,573052955,3690,3690,3690,3690,0
20240102,155700,573052955,3690,3690,3690,3690,0
20240102,155600,573052955,3690,3690,3690,3690,0
20240102,155500,573052955,3690,3690,3690,3690,0
20240102,155400,573052955,3690,3690,3690,3690,0
20240102,155300,573052955,3690,3690,3690,3690,0
20240102,155200,573052955,3690,3690,3690,3690,0
20240102,155100,573052955,3690,3690,3690,3690,0
20240102,155000,573052955,3690,3690,3690,3690,0
20240102,154900,573052955,3690,3690,3690,3690,0
20240102,154800,573052955,3690,3690,3690,3690,0
20240102,154700,573052955,3690,3690,3690,3690,0
20240102,154600,573052955,3690,3690,3690,3690,0
20240102,154500,573052955,3690,3690,3690,3690,0
20240102,154400,573052955,3690,3690,3690,3690,0
20240102,154300,573052955,3690,3690,3690,3690,0
20240102,154200,573052955,3690,3690,3690,3690,0
20240102,154100,573052955,3690,3690,3690,3690,0
20240102,154000,573052955,3690,3690,3690,3690,0
20240102,153900,573052955,3690,3690,3690,3690,0
20240102,153800,573052955,3690,3690,3690,3690,0
20240102,153700,573052955,3690,3690,3690,3690,0
20240102,153600,573052955,3690,3690,3690,3690,0
20240102,153500,573052955,3690,3690,3690,3690,0
20240102,153400,573052955,3690,3690,3690,3690,0
20240102,153300,573052955,3690,3690,3690,3690,0
20240102,153200,573052955,3690,3690,3690,3690,0
20240102,153100,573052955,3690,3690,3690,3690,6967
20240102,153000,573052955,3690,3690,3690,3690,6967
20240102,152900,547344725,3665,3665,3665,3665,0
20240102,152800,547344725,3665,3665,3665,3665,0
20240102,152700,547344725,3665,3665,3665,3665,0
20240102,152600,547344725,3665,3665,3665,3665,0
20240102,152500,547344725,3665,3665,3665,3665,0
20240102,152400,547344725,3665,3665,3665,3665,0
20240102,152300,547344725,3665,3665,3665,3665,0
20240102,152200,547344725,3665,3665,3665,3665,0
20240102,152100,547344725,3665,3665,3665,3665,0
20240102,152000,547344725,3665,3665,3665,3665,0
20240102,151900,547344725,3665,3655,3665,3655,5731
20240102,151800,526370970,3655,3655,3655,3655,0
20240102,151700,526370970,3655,3655,3655,3655,791
20240102,151600,523479865,3655,3655,3665,3655,882
20240102,151500,520255635,3655,3665,3665,3655,5
20240102,151400,520237330,3665,3665,3665,3665,821
20240102,151300,517228365,3665,3665,3665,3665,129
20240102,151200,516755580,3665,3660,3665,3660,613
20240102,151100,514509935,3665,3665,3665,3665,514
20240102,151000,512626125,3665,3660,3665,3655,605
20240102,150900,510411955,3665,3665,3665,3665,0
20240102,150800,510411955,3665,3660,3665,3660,545
20240102,150700,508417245,3660,3660,3665,3660,1043
20240102,150600,504596905,3665,3665,3665,3665,200
20240102,150500,503863905,3665,3665,3665,3665,70
20240102,150400,503607355,3665,3660,3665,3660,370
20240102,150300,502251380,3665,3660,3665,3660,704
20240102,150200,499672945,3665,3665,3665,3665,3
20240102,150100,499661950,3665,3665,3665,3665,751
20240102,150000,496909535,3665,3665,3665,3665,20
20240102,145900,496836235,3670,3670,3670,3670,50
20240102,145800,496652735,3670,3670,3670,3670,8
20240102,145700,496623375,3670,3670,3670,3670,0
20240102,145600,496623375,3670,3670,3670,3670,79
20240102,145500,496333445,3670,3670,3670,3670,0
20240102,145400,496333445,3670,3670,3670,3670,230
20240102,145300,495489345,3680,3680,3685,3680,367
20240102,145200,494138185,3680,3680,3680,3670,78
20240102,145100,493851445,3680,3680,3680,3680,310
20240102,145000,492710645,3680,3675,3680,3675,212
20240102,144900,491930595,3675,3675,3675,3675,144
20240102,144800,491401395,3670,3670,3670,3670,10
20240102,144700,491364695,3670,3670,3670,3670,0
20240102,144600,491364695,3670,3670,3670,3670,0
20240102,144500,491364695,3670,3670,3670,3670,21
20240102,144400,491287625,3670,3670,3670,3670,0
20240102,144300,491287625,3670,3670,3670,3670,10
20240102,144200,491250925,3665,3665,3665,3665,10
20240102,144100,491214275,3675,3675,3675,3675,20
20240102,144000,491140775,3675,3675,3675,3675,300
20240102,143900,490038275,3675,3660,3675,3660,241
20240102,143800,489153820,3660,3665,3665,3660,238
20240102,143700,488282445,3665,3670,3670,3655,6405
20240102,143600,464834830,3670,3670,3675,3670,292
20240102,143500,463763185,3670,3665,3670,3665,84
20240102,143400,463455290,3665,3665,3665,3665,54
20240102,143300,463257380,3665,3665,3665,3665,342
20240102,143200,462003950,3665,3665,3665,3665,0
20240102,143100,462003950,3665,3665,3665,3665,71
20240102,143000,461743735,3665,3665,3665,3665,0
20240102,142900,461743735,3665,3665,3665,3665,0
20240102,142800,461743735,3665,3665,3665,3665,1371
20240102,142700,456719020,3665,3665,3665,3665,0
20240102,142600,456719020,3665,3665,3665,3665,50
20240102,142500,456535770,3665,3665,3665,3665,0
20240102,142400,456535770,3665,3665,3665,3665,0
20240102,142300,456535770,3665,3665,3665,3665,1
20240102,142200,456532105,3670,3670,3670,3670,131
20240102,142100,456051335,3670,3670,3670,3670,29
20240102,142000,455944905,3670,3670,3670,3670,100
20240102,141900,455577905,3665,3670,3670,3665,117
20240102,141800,455149030,3670,3670,3670,3670,156
20240102,141700,454576510,3670,3670,3670,3670,0
20240102,141600,454576510,3670,3670,3670,3670,0
20240102,141500,454576510,3670,3670,3670,3670,154
20240102,141400,454011330,3675,3675,3675,3675,13
20240102,141300,453963555,3680,3680,3680,3680,0
20240102,141200,453963555,3680,3680,3680,3680,127
20240102,141100,453496195,3680,3680,3680,3680,501
20240102,141000,451652515,3680,3680,3680,3680,199
20240102,140900,450920195,3680,3680,3680,3680,638
20240102,140800,448572355,3680,3680,3680,3680,0
20240102,140700,448572355,3680,3680,3680,3680,200
20240102,140600,447836355,3670,3670,3670,3670,180
20240102,140500,447175755,3670,3660,3670,3660,491
20240102,140400,445373895,3660,3675,3675,3660,100
20240102,140300,445007085,3680,3680,3680,3680,206
20240102,140200,444249005,3680,3680,3680,3675,103
20240102,140100,443870065,3680,3680,3680,3680,54
20240102,140000,443671345,3685,3670,3685,3660,112
20240102,135900,443260825,3660,3670,3670,3660,2918
20240102,135800,432568705,3670,3675,3675,3670,2337
20240102,135700,423990080,3685,3685,3685,3685,1
20240102,135600,423986395,3680,3680,3680,3680,271
20240102,135500,422989115,3680,3685,3685,3680,886
20240102,135400,419725635,3685,3685,3685,3685,0
20240102,135300,419725635,3685,3685,3685,3685,10
20240102,135200,419688785,3685,3685,3685,3685,11
20240102,135100,419648250,3680,3680,3680,3680,234
20240102,135000,418787130,3680,3680,3680,3680,0
20240102,134900,418787130,3680,3680,3680,3680,2
20240102,134800,418779770,3685,3685,3685,3685,0
20240102,134700,418779770,3685,3685,3685,3685,301
20240102,134600,417670585,3685,3685,3685,3685,0
20240102,134500,417670585,3685,3685,3685,3685,5
20240102,134400,417652160,3685,3685,3685,3685,0
20240102,134300,417652160,3685,3685,3685,3685,50
20240102,134200,417467910,3690,3685,3690,3685,1010
20240102,134100,413741135,3685,3685,3685,3685,0
20240102,134000,413741135,3685,3685,3685,3685,40
20240102,133900,413593735,3685,3675,3700,3675,9558
20240102,133800,378358050,3665,3665,3665,3665,4
20240102,133700,378343390,3665,3665,3665,3665,0
20240102,133600,378343390,3665,3665,3665,3665,0
20240102,133500,378343390,3665,3675,3675,3665,459
20240102,133400,376656575,3675,3670,3675,3670,614
20240102,133300,374402695,3665,3665,3665,3665,549
20240102,133200,372390610,3670,3670,3670,3670,0
20240102,133100,372390610,3670,3670,3670,3670,8
20240102,133000,372361250,3665,3665,3665,3665,150
20240102,132900,371811500,3665,3670,3670,3665,51
20240102,132800,371624355,3670,3665,3670,3665,26
20240102,132700,371529035,3665,3665,3665,3665,15
20240102,132600,371474060,3665,3665,3665,3665,94
20240102,132500,371129550,3670,3660,3670,3660,556
20240102,132400,369092880,3660,3660,3660,3660,0
20240102,132300,369092880,3660,3660,3660,3660,151
20240102,132200,368540220,3660,3665,3665,3660,272
20240102,132100,367543345,3665,3665,3665,3665,0
20240102,132000,367543345,3665,3665,3665,3665,30
20240102,131900,367433395,3665,3660,3665,3660,52
20240102,131800,367243070,3660,3660,3660,3660,70
20240102,131700,366986870,3660,3655,3660,3655,1893
20240102,131600,360058740,3655,3655,3655,3655,0
20240102,131500,360058740,3655,3645,3655,3645,2614
20240102,131400,350511595,3645,3645,3645,3645,20
20240102,131300,350438695,3645,3645,3645,3645,200
20240102,131200,349709695,3650,3650,3650,3650,0
20240102,131100,349709695,3650,3650,3650,3650,34
20240102,131000,349585595,3650,3650,3650,3645,428
20240102,130900,348023645,3650,3650,3650,3650,123
20240102,130800,347574695,3655,3655,3655,3655,31
20240102,130700,347461390,3655,3655,3655,3655,10
20240102,130600,347424840,3650,3650,3650,3650,200
20240102,130500,346694840,3655,3655,3655,3655,0
20240102,130400,346694840,3655,3655,3655,3655,10
20240102,130300,346658290,3655,3650,3655,3650,367
20240102,130200,345318690,3655,3655,3655,3655,1891
20240102,130100,338407085,3655,3655,3655,3655,6
20240102,130000,338385155,3650,3655,3655,3650,138
20240102,125900,337881265,3655,3655,3655,3655,273
20240102,125800,336883450,3650,3650,3650,3650,850
20240102,125700,333780950,3655,3650,3655,3650,234
20240102,125600,332925775,3650,3650,3650,3650,0
20240102,125500,332925775,3650,3650,3650,3650,0
20240102,125400,332925775,3650,3645,3650,3645,19
20240102,125300,332856495,3645,3645,3645,3645,0
20240102,125200,332856495,3645,3655,3655,3645,211
20240102,125100,332086380,3650,3655,3655,3650,1290
20240102,125000,327377580,3655,3655,3655,3655,108
20240102,124900,326982840,3655,3655,3655,3655,1
20240102,124800,326979185,3660,3660,3660,3660,1
20240102,124700,326975525,3660,3660,3660,3660,2
20240102,124600,326968205,3660,3660,3660,3660,0
20240102,124500,326968205,3660,3660,3660,3660,0
20240102,124400,326968205,3660,3660,3660,3660,51
20240102,124300,326781545,3655,3655,3655,3655,25
20240102,124200,326690170,3660,3660,3660,3660,0
20240102,124100,326690170,3660,3660,3660,3660,90
20240102,124000,326360770,3660,3660,3660,3660,30
20240102,123900,326250970,3660,3660,3660,3660,1
20240102,123800,326247310,3650,3650,3650,3650,0
20240102,123700,326247310,3650,3655,3660,3650,509
20240102,123600,324388280,3655,3655,3655,3655,417
20240102,123500,322864145,3655,3655,3655,3655,210
20240102,123400,322096595,3655,3655,3655,3655,10
20240102,123300,322060045,3655,3655,3655,3655,263
20240102,123200,321098780,3655,3655,3655,3655,100
20240102,123100,320733280,3655,3655,3655,3655,0
20240102,123000,320733280,3655,3655,3655,3655,0
20240102,122900,320733280,3655,3655,3655,3655,123
20240102,122800,320283715,3655,3655,3655,3655,0
20240102,122700,320283715,3655,3655,3655,3655,305
20240102,122600,319168940,3655,3655,3655,3655,257
20240102,122500,318229605,3660,3660,3660,3660,0
20240102,122400,318229605,3660,3660,3660,3660,3
20240102,122300,318218625,3660,3660,3660,3660,215
20240102,122200,317431725,3660,3660,3660,3660,1
20240102,122100,317428065,3660,3660,3660,3660,4
20240102,122000,317413425,3655,3655,3655,3655,210
20240102,121900,316645875,3660,3650,3660,3650,88
20240102,121800,316324495,3650,3655,3655,3650,66
20240102,121700,316083445,3655,3655,3655,3655,683
20240102,121600,313587080,3655,3655,3655,3655,5
20240102,121500,313568805,3655,3655,3655,3655,0
20240102,121400,313568805,3655,3655,3655,3655,1
20240102,121300,313565150,3655,3655,3655,3655,35
20240102,121200,313437225,3655,3655,3655,3655,0
20240102,121100,313437225,3655,3655,3655,3655,317
20240102,121000,312278590,3655,3655,3655,3655,51
20240102,120900,312092185,3660,3660,3660,3660,0
20240102,120800,312092185,3660,3670,3670,3660,468
20240102,120700,310379295,3670,3670,3670,3670,12
20240102,120600,310335255,3665,3665,3665,3665,81
20240102,120500,310038390,3670,3670,3670,3670,88
20240102,120400,309715430,3670,3675,3675,3670,943
20240102,120300,306253665,3675,3675,3675,3675,20
20240102,120200,306180165,3680,3680,3680,3680,131
20240102,120100,305698085,3685,3685,3685,3685,221
20240102,120000,304883700,3685,3680,3685,3680,130
20240102,115900,304404970,3680,3670,3680,3665,1285
20240102,115800,299678095,3670,3665,3670,3665,10
20240102,115700,299641400,3670,3660,3670,3660,4217
20240102,115600,284186360,3660,3655,3660,3655,309
20240102,115500,283056920,3655,3655,3655,3655,0
20240102,115400,283056920,3655,3655,3655,3655,440
20240102,115300,281448720,3660,3660,3660,3660,247
20240102,115200,280544700,3655,3655,3655,3655,550
20240102,115100,278534450,3655,3660,3665,3655,2494
20240102,115000,269404915,3660,3660,3660,3660,11
20240102,114900,269364655,3655,3655,3655,3655,237
20240102,114800,268498420,3650,3650,3650,3650,0
20240102,114700,268498420,3650,3655,3655,3650,582
20240102,114600,266371215,3655,3655,3655,3655,562
20240102,114500,264317105,3650,3650,3650,3650,0
20240102,114400,264317105,3650,3655,3655,3650,350
20240102,114300,263038605,3655,3650,3655,3645,585
20240102,114200,260900810,3650,3650,3650,3650,800
20240102,114100,257980810,3650,3645,3650,3645,111
20240102,114000,257576210,3645,3645,3645,3645,49
20240102,113900,257397605,3645,3645,3645,3645,1005
20240102,113800,253734380,3645,3645,3645,3645,72
20240102,113700,253471940,3650,3650,3650,3650,0
20240102,113600,253471940,3650,3650,3650,3650,4
20240102,113500,253457340,3655,3660,3660,3655,547
20240102,113400,251455325,3660,3660,3660,3660,18
20240102,113300,251389445,3660,3665,3665,3660,127
20240102,113200,250924490,3670,3670,3670,3670,1764
20240102,113100,244450610,3670,3670,3670,3670,32
20240102,113000,244333170,3665,3660,3670,3660,1105
20240102,112900,240283820,3660,3650,3660,3650,3041
20240102,112800,229157360,3650,3650,3650,3650,1255
20240102,112700,224576610,3645,3640,3645,3640,1369
20240102,112600,219587535,3640,3640,3640,3640,0
20240102,112500,219587535,3640,3640,3640,3640,0
20240102,112400,219587535,3640,3640,3640,3640,91
20240102,112300,219256295,3640,3640,3640,3640,105
20240102,112200,218874095,3630,3640,3640,3630,161
20240102,112100,218289625,3645,3645,3645,3645,0
20240102,112000,218289625,3645,3630,3645,3630,3
20240102,111900,218278720,3630,3630,3630,3630,100
20240102,111800,217915720,3620,3650,3650,3620,60
20240102,111700,217697020,3650,3650,3650,3650,428
20240102,111600,216134820,3645,3625,3645,3625,3651
20240102,111500,202839020,3625,3625,3625,3625,222
20240102,111400,202034270,3625,3615,3625,3615,516
20240102,111300,200165630,3615,3615,3615,3615,14
20240102,111200,200115020,3615,3615,3620,3615,1964
20240102,111100,193015155,3615,3610,3615,3610,10
20240102,111000,192979045,3610,3610,3610,3610,1
20240102,110900,192975435,3605,3605,3605,3605,0
20240102,110800,192975435,3605,3610,3610,3605,751
20240102,110700,190266340,3610,3610,3610,3610,2
20240102,110600,190259120,3610,3610,3610,3610,1
20240102,110500,190255510,3610,3610,3610,3610,1
20240102,110400,190251900,3615,3615,3615,3615,0
20240102,110300,190251900,3615,3615,3615,3615,150
20240102,110200,189709650,3615,3615,3615,3615,284
20240102,110100,188682990,3615,3620,3620,3615,119
20240102,110000,188252260,3625,3625,3625,3625,0
20240102,105900,188252260,3625,3625,3625,3625,0
20240102,105800,188252260,3625,3625,3625,3625,412
20240102,105700,186758760,3625,3630,3630,3625,102
20240102,105600,186389000,3635,3635,3635,3635,318
20240102,105500,185233070,3635,3635,3640,3635,264
20240102,105400,184272710,3635,3645,3645,3635,2
20240102,105300,184265430,3645,3635,3645,3635,460
20240102,105200,182590490,3635,3620,3635,3615,2580
20240102,105100,173239560,3620,3620,3620,3620,4125
20240102,105000,158307060,3620,3605,3620,3605,5
20240102,104900,158288975,3605,3605,3605,3605,51
20240102,104800,158105120,3600,3600,3600,3600,2098
20240102,104700,150552320,3605,3600,3605,3600,108
20240102,104600,150163515,3605,3605,3605,3605,131
20240102,104500,149691260,3605,3605,3605,3605,340
20240102,104400,148465560,3600,3605,3605,3600,754
20240102,104300,145749115,3605,3610,3610,3605,100
20240102,104200,145388130,3620,3615,3620,3615,369
20240102,104100,144053350,3620,3620,3620,3620,795
20240102,104000,141175450,3620,3610,3620,3610,238
20240102,103900,140314600,3615,3615,3615,3615,85
20240102,103800,140007325,3615,3615,3615,3610,70
20240102,103700,139754325,3615,3620,3620,3615,201
20240102,103600,139027540,3620,3620,3620,3620,386
20240102,103500,137630220,3620,3620,3620,3620,25
20240102,103400,137539720,3620,3620,3620,3620,317
20240102,103300,136392180,3620,3625,3625,3620,684
20240102,103200,133912700,3625,3630,3630,3625,6
20240102,103100,133890925,3635,3640,3640,3635,10
20240102,103000,133854550,3645,3645,3645,3645,513
20240102,102900,131984665,3645,3645,3645,3645,100
20240102,102800,131620165,3645,3620,3645,3615,580
20240102,102700,129510240,3615,3600,3615,3595,1112
20240102,102600,125500545,3600,3600,3600,3600,1
20240102,102500,125496945,3595,3605,3605,3595,212
20240102,102400,124734695,3600,3615,3615,3600,8485
20240102,102300,94186370,3610,3610,3610,3600,2227
20240102,102200,86162715,3615,3615,3615,3610,781
20240102,102100,83343005,3615,3625,3625,3615,187
20240102,102000,82665340,3630,3625,3650,3625,668
20240102,101900,80231915,3650,3605,3650,3605,3594
20240102,101800,67244905,3605,3600,3605,3600,531
20240102,101700,65332805,3600,3600,3610,3600,1116
20240102,101600,61314480,3595,3595,3595,3595,1295
20240102,101500,56658955,3595,3585,3595,3585,101
20240102,101400,56296780,3585,3585,3585,3585,8
20240102,101300,56268100,3585,3585,3585,3585,12
20240102,101200,56225080,3585,3595,3595,3585,36
20240102,101100,56095960,3570,3575,3575,3570,61
20240102,101000,55878040,3570,3570,3570,3570,60
20240102,100900,55663840,3570,3565,3595,3565,2088
20240102,100800,48210805,3545,3555,3555,3545,600
20240102,100700,46081155,3560,3560,3560,3560,270
20240102,100600,45119955,3560,3545,3560,3545,2075
20240102,100500,37753085,3535,3535,3535,3535,100
20240102,100400,37399585,3530,3530,3530,3530,55
20240102,100300,37205435,3530,3545,3545,3530,197
20240102,100200,36507865,3550,3565,3565,3550,4494
20240102,100100,20530570,3565,3570,3570,3565,2535
20240102,100000,11491030,3575,3565,3575,3565,3223