stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200700,542006755,3595,3595,3595,3595,2665
20240103,200600,542006755,3595,3595,3595,3595,0
20240103,200500,542006755,3595,3595,3595,3595,0
20240103,200400,542006755,3595,3595,3595,3595,0
20240103,200300,542006755,3595,3595,3595,3595,0
20240103,200200,542006755,3595,3595,3595,3595,0
20240103,200100,542006755,3595,3595,3595,3595,0
20240103,200000,542006755,3595,3595,3595,3595,0
20240103,195900,542006755,3595,3595,3595,3595,0
20240103,195800,542006755,3595,3595,3595,3595,0
20240103,195700,542006755,3595,3595,3595,3595,0
20240103,195600,542006755,3595,3595,3595,3595,0
20240103,195500,542006755,3595,3595,3595,3595,0
20240103,195400,542006755,3595,3595,3595,3595,0
20240103,195300,542006755,3595,3595,3595,3595,0
20240103,195200,542006755,3595,3595,3595,3595,0
20240103,195100,542006755,3595,3595,3595,3595,0
20240103,195000,542006755,3595,3595,3595,3595,0
20240103,194900,542006755,3595,3595,3595,3595,0
20240103,194800,542006755,3595,3595,3595,3595,0
20240103,194700,542006755,3595,3595,3595,3595,0
20240103,194600,542006755,3595,3595,3595,3595,0
20240103,194500,542006755,3595,3595,3595,3595,0
20240103,194400,542006755,3595,3595,3595,3595,0
20240103,194300,542006755,3595,3595,3595,3595,0
20240103,194200,542006755,3595,3595,3595,3595,0
20240103,194100,542006755,3595,3595,3595,3595,0
20240103,194000,542006755,3595,3595,3595,3595,0
20240103,193900,542006755,3595,3595,3595,3595,0
20240103,193800,542006755,3595,3595,3595,3595,0
20240103,193700,542006755,3595,3595,3595,3595,2665
20240103,193600,542006755,3595,3595,3595,3595,0
20240103,193500,542006755,3595,3595,3595,3595,0
20240103,193400,542006755,3595,3595,3595,3595,0
20240103,193300,542006755,3595,3595,3595,3595,0
20240103,193200,542006755,3595,3595,3595,3595,0
20240103,193100,542006755,3595,3595,3595,3595,0
20240103,193000,542006755,3595,3595,3595,3595,0
20240103,192900,542006755,3595,3595,3595,3595,0
20240103,192800,542006755,3595,3595,3595,3595,0
20240103,192700,542006755,3595,3595,3595,3595,0
20240103,192600,542006755,3595,3595,3595,3595,0
20240103,192500,542006755,3595,3595,3595,3595,0
20240103,192400,542006755,3595,3595,3595,3595,0
20240103,192300,542006755,3595,3595,3595,3595,0
20240103,192200,542006755,3595,3595,3595,3595,0
20240103,192100,542006755,3595,3595,3595,3595,0
20240103,192000,542006755,3595,3595,3595,3595,0
20240103,191900,542006755,3595,3595,3595,3595,0
20240103,191800,542006755,3595,3595,3595,3595,0
20240103,191700,542006755,3595,3595,3595,3595,0
20240103,191600,542006755,3595,3595,3595,3595,0
20240103,191500,542006755,3595,3595,3595,3595,0
20240103,191400,542006755,3595,3595,3595,3595,0
20240103,191300,542006755,3595,3595,3595,3595,0
20240103,191200,542006755,3595,3595,3595,3595,0
20240103,191100,542006755,3595,3595,3595,3595,0
20240103,191000,542006755,3595,3595,3595,3595,0
20240103,190900,542006755,3595,3595,3595,3595,0
20240103,190800,542006755,3595,3595,3595,3595,0
20240103,190700,542006755,3595,3595,3595,3595,2665
20240103,190600,542006755,3595,3595,3595,3595,0
20240103,190500,542006755,3595,3595,3595,3595,0
20240103,190400,542006755,3595,3595,3595,3595,0
20240103,190300,542006755,3595,3595,3595,3595,0
20240103,190200,542006755,3595,3595,3595,3595,0
20240103,190100,542006755,3595,3595,3595,3595,0
20240103,190000,542006755,3595,3595,3595,3595,0
20240103,185900,542006755,3595,3595,3595,3595,0
20240103,185800,542006755,3595,3595,3595,3595,0
20240103,185700,542006755,3595,3595,3595,3595,0
20240103,185600,542006755,3595,3595,3595,3595,0
20240103,185500,542006755,3595,3595,3595,3595,0
20240103,185400,542006755,3595,3595,3595,3595,0
20240103,185300,542006755,3595,3595,3595,3595,0
20240103,185200,542006755,3595,3595,3595,3595,0
20240103,185100,542006755,3595,3595,3595,3595,0
20240103,185000,542006755,3595,3595,3595,3595,0
20240103,184900,542006755,3595,3595,3595,3595,0
20240103,184800,542006755,3595,3595,3595,3595,0
20240103,184700,542006755,3595,3595,3595,3595,0
20240103,184600,542006755,3595,3595,3595,3595,0
20240103,184500,542006755,3595,3595,3595,3595,0
20240103,184400,542006755,3595,3595,3595,3595,0
20240103,184300,542006755,3595,3595,3595,3595,0
20240103,184200,542006755,3595,3595,3595,3595,0
20240103,184100,542006755,3595,3595,3595,3595,0
20240103,184000,542006755,3595,3595,3595,3595,0
20240103,183900,542006755,3595,3595,3595,3595,0
20240103,183800,542006755,3595,3595,3595,3595,0
20240103,183700,542006755,3595,3595,3595,3595,2665
20240103,183600,542006755,3595,3595,3595,3595,0
20240103,183500,542006755,3595,3595,3595,3595,0
20240103,183400,542006755,3595,3595,3595,3595,0
20240103,183300,542006755,3595,3595,3595,3595,0
20240103,183200,542006755,3595,3595,3595,3595,0
20240103,183100,542006755,3595,3595,3595,3595,0
20240103,183000,542006755,3595,3595,3595,3595,0
20240103,182900,542006755,3595,3595,3595,3595,0
20240103,182800,542006755,3595,3595,3595,3595,0
20240103,182700,542006755,3595,3595,3595,3595,0
20240103,182600,542006755,3595,3595,3595,3595,0
20240103,182500,542006755,3595,3595,3595,3595,0
20240103,182400,542006755,3595,3595,3595,3595,0
20240103,182300,542006755,3595,3595,3595,3595,0
20240103,182200,542006755,3595,3595,3595,3595,0
20240103,182100,542006755,3595,3595,3595,3595,0
20240103,182000,542006755,3595,3595,3595,3595,0
20240103,181900,542006755,3595,3595,3595,3595,0
20240103,181800,542006755,3595,3595,3595,3595,0
20240103,181700,542006755,3595,3595,3595,3595,0
20240103,181600,542006755,3595,3595,3595,3595,0
20240103,181500,542006755,3595,3595,3595,3595,0
20240103,181400,542006755,3595,3595,3595,3595,0
20240103,181300,542006755,3595,3595,3595,3595,0
20240103,181200,542006755,3595,3595,3595,3595,0
20240103,181100,542006755,3595,3595,3595,3595,0
20240103,181000,542006755,3595,3595,3595,3595,0
20240103,180900,542006755,3595,3595,3595,3595,0
20240103,180800,542006755,3595,3595,3595,3595,0
20240103,180700,542006755,3595,3595,3595,3595,2665
20240103,180600,542006755,3595,3595,3595,3595,0
20240103,180500,542006755,3595,3595,3595,3595,0
20240103,180400,542006755,3595,3595,3595,3595,0
20240103,180300,542006755,3595,3595,3595,3595,0
20240103,180200,542006755,3595,3595,3595,3595,0
20240103,180100,542006755,3595,3595,3595,3595,0
20240103,180000,542006755,3595,3595,3595,3595,0
20240103,175900,542006755,3595,3595,3595,3595,0
20240103,175800,542006755,3595,3595,3595,3595,0
20240103,175700,542006755,3595,3595,3595,3595,0
20240103,175600,542006755,3595,3595,3595,3595,0
20240103,175500,542006755,3595,3595,3595,3595,0
20240103,175400,542006755,3595,3595,3595,3595,0
20240103,175300,542006755,3595,3595,3595,3595,0
20240103,175200,542006755,3595,3595,3595,3595,0
20240103,175100,542006755,3595,3595,3595,3595,0
20240103,175000,542006755,3595,3595,3595,3595,0
20240103,174900,542006755,3595,3595,3595,3595,0
20240103,174800,542006755,3595,3595,3595,3595,0
20240103,174700,542006755,3595,3595,3595,3595,0
20240103,174600,542006755,3595,3595,3595,3595,0
20240103,174500,542006755,3595,3595,3595,3595,0
20240103,174400,542006755,3595,3595,3595,3595,0
20240103,174300,542006755,3595,3595,3595,3595,0
20240103,174200,542006755,3595,3595,3595,3595,0
20240103,174100,542006755,3595,3595,3595,3595,0
20240103,174000,542006755,3595,3595,3595,3595,0
20240103,173900,542006755,3595,3595,3595,3595,0
20240103,173800,542006755,3595,3595,3595,3595,0
20240103,173700,542006755,3595,3595,3595,3595,2665
20240103,173600,542006755,3595,3595,3595,3595,0
20240103,173500,542006755,3595,3595,3595,3595,0
20240103,173400,542006755,3595,3595,3595,3595,0
20240103,173300,542006755,3595,3595,3595,3595,0
20240103,173200,542006755,3595,3595,3595,3595,0
20240103,173100,542006755,3595,3595,3595,3595,0
20240103,173000,542006755,3595,3595,3595,3595,0
20240103,172900,542006755,3595,3595,3595,3595,0
20240103,172800,542006755,3595,3595,3595,3595,0
20240103,172700,542006755,3595,3595,3595,3595,0
20240103,172600,542006755,3595,3595,3595,3595,0
20240103,172500,542006755,3595,3595,3595,3595,0
20240103,172400,542006755,3595,3595,3595,3595,0
20240103,172300,542006755,3595,3595,3595,3595,0
20240103,172200,542006755,3595,3595,3595,3595,0
20240103,172100,542006755,3595,3595,3595,3595,0
20240103,172000,542006755,3595,3595,3595,3595,0
20240103,171900,542006755,3595,3595,3595,3595,0
20240103,171800,542006755,3595,3595,3595,3595,0
20240103,171700,542006755,3595,3595,3595,3595,0
20240103,171600,542006755,3595,3595,3595,3595,0
20240103,171500,542006755,3595,3595,3595,3595,0
20240103,171400,542006755,3595,3595,3595,3595,0
20240103,171300,542006755,3595,3595,3595,3595,0
20240103,171200,542006755,3595,3595,3595,3595,0
20240103,171100,542006755,3595,3595,3595,3595,0
20240103,171000,542006755,3595,3595,3595,3595,0
20240103,170900,542006755,3595,3595,3595,3595,0
20240103,170800,542006755,3595,3595,3595,3595,0
20240103,170700,542006755,3595,3595,3595,3595,2665
20240103,170600,542006755,3595,3595,3595,3595,0
20240103,170500,542006755,3595,3595,3595,3595,0
20240103,170400,542006755,3595,3595,3595,3595,0
20240103,170300,542006755,3595,3595,3595,3595,0
20240103,170200,542006755,3595,3595,3595,3595,0
20240103,170100,542006755,3595,3595,3595,3595,0
20240103,170000,542006755,3595,3595,3595,3595,0
20240103,165900,542006755,3595,3595,3595,3595,0
20240103,165800,542006755,3595,3595,3595,3595,0
20240103,165700,542006755,3595,3595,3595,3595,0
20240103,165600,542006755,3595,3595,3595,3595,0
20240103,165500,542006755,3595,3595,3595,3595,0
20240103,165400,542006755,3595,3595,3595,3595,0
20240103,165300,542006755,3595,3595,3595,3595,0
20240103,165200,542006755,3595,3595,3595,3595,0
20240103,165100,542006755,3595,3595,3595,3595,0
20240103,165000,542006755,3595,3595,3595,3595,0
20240103,164900,542006755,3595,3595,3595,3595,0
20240103,164800,542006755,3595,3595,3595,3595,0
20240103,164700,542006755,3595,3595,3595,3595,0
20240103,164600,542006755,3595,3595,3595,3595,0
20240103,164500,542006755,3595,3595,3595,3595,0
20240103,164400,542006755,3595,3595,3595,3595,0
20240103,164300,542006755,3595,3595,3595,3595,0
20240103,164200,542006755,3595,3595,3595,3595,0
20240103,164100,542006755,3595,3595,3595,3595,0
20240103,164000,542006755,3595,3595,3595,3595,0
20240103,163900,542006755,3595,3595,3595,3595,0
20240103,163800,542006755,3595,3595,3595,3595,0
20240103,163700,542006755,3595,3595,3595,3595,2665
20240103,163600,542006755,3595,3595,3595,3595,0
20240103,163500,542006755,3595,3595,3595,3595,0
20240103,163400,542006755,3595,3595,3595,3595,0
20240103,163300,542006755,3595,3595,3595,3595,0
20240103,163200,542006755,3595,3595,3595,3595,0
20240103,163100,542006755,3595,3595,3595,3595,0
20240103,163000,542006755,3595,3595,3595,3595,0
20240103,162900,542006755,3595,3595,3595,3595,0
20240103,162800,542006755,3595,3595,3595,3595,0
20240103,162700,542006755,3595,3595,3595,3595,0
20240103,162600,542006755,3595,3595,3595,3595,0
20240103,162500,542006755,3595,3595,3595,3595,0
20240103,162400,542006755,3595,3595,3595,3595,0
20240103,162300,542006755,3595,3595,3595,3595,0
20240103,162200,542006755,3595,3595,3595,3595,0
20240103,162100,542006755,3595,3595,3595,3595,0
20240103,162000,542006755,3595,3595,3595,3595,0
20240103,161900,542006755,3595,3595,3595,3595,0
20240103,161800,542006755,3595,3595,3595,3595,0
20240103,161700,542006755,3595,3595,3595,3595,0
20240103,161600,542006755,3595,3595,3595,3595,0
20240103,161500,542006755,3595,3595,3595,3595,0
20240103,161400,542006755,3595,3595,3595,3595,0
20240103,161300,542006755,3595,3595,3595,3595,0
20240103,161200,542006755,3595,3595,3595,3595,0
20240103,161100,542006755,3595,3595,3595,3595,0
20240103,161000,542006755,3595,3595,3595,3595,0
20240103,160900,542006755,3595,3595,3595,3595,0
20240103,160800,542006755,3595,3595,3595,3595,0
20240103,160700,542006755,3595,3595,3595,3595,2665
20240103,160600,542006755,3595,3595,3595,3595,0
20240103,160500,542006755,3595,3595,3595,3595,0
20240103,160400,542006755,3595,3595,3595,3595,0
20240103,160300,542006755,3595,3595,3595,3595,0
20240103,160200,542006755,3595,3595,3595,3595,0
20240103,160100,542006755,3595,3595,3595,3595,0
20240103,160000,542006755,3595,3595,3595,3595,0
20240103,155900,542006755,3595,3595,3595,3595,0
20240103,155800,542006755,3595,3595,3595,3595,0
20240103,155700,542006755,3595,3595,3595,3595,0
20240103,155600,542006755,3595,3595,3595,3595,0
20240103,155500,542006755,3595,3595,3595,3595,0
20240103,155400,542006755,3595,3595,3595,3595,0
20240103,155300,542006755,3595,3595,3595,3595,0
20240103,155200,542006755,3595,3595,3595,3595,0
20240103,155100,542006755,3595,3595,3595,3595,0
20240103,155000,542006755,3595,3595,3595,3595,0
20240103,154900,542006755,3595,3595,3595,3595,0
20240103,154800,542006755,3595,3595,3595,3595,0
20240103,154700,542006755,3595,3595,3595,3595,0
20240103,154600,542006755,3595,3595,3595,3595,0
20240103,154500,542006755,3595,3595,3595,3595,0
20240103,154400,542006755,3595,3595,3595,3595,0
20240103,154300,542006755,3595,3595,3595,3595,0
20240103,154200,542006755,3595,3595,3595,3595,0
20240103,154100,542006755,3595,3595,3595,3595,0
20240103,154000,542006755,3595,3595,3595,3595,0
20240103,153900,542006755,3595,3595,3595,3595,0
20240103,153800,542006755,3595,3595,3595,3595,0
20240103,153700,542006755,3595,3595,3595,3595,2665
20240103,153600,542006755,3595,3595,3595,3595,0
20240103,153500,542006755,3595,3595,3595,3595,0
20240103,153400,542006755,3595,3595,3595,3595,0
20240103,153300,542006755,3595,3595,3595,3595,0
20240103,153200,542006755,3595,3595,3595,3595,0
20240103,153100,542006755,3595,3595,3595,3595,0
20240103,153000,542006755,3595,3595,3595,3595,2665
20240103,152900,532426080,3605,3605,3605,3605,0
20240103,152800,532426080,3605,3605,3605,3605,0
20240103,152700,532426080,3605,3605,3605,3605,0
20240103,152600,532426080,3605,3605,3605,3605,0
20240103,152500,532426080,3605,3605,3605,3605,0
20240103,152400,532426080,3605,3605,3605,3605,0
20240103,152300,532426080,3605,3605,3605,3605,0
20240103,152200,532426080,3605,3605,3605,3605,0
20240103,152100,532426080,3605,3605,3605,3605,0
20240103,152000,532426080,3605,3605,3605,3605,0
20240103,151900,532426080,3605,3600,3605,3600,1250
20240103,151800,527926025,3600,3605,3605,3595,132
20240103,151700,527450885,3595,3605,3605,3595,31
20240103,151600,527339430,3605,3600,3605,3600,583
20240103,151500,525237970,3600,3605,3605,3600,50
20240103,151400,525057965,3605,3595,3605,3595,1158
20240103,151300,520894945,3600,3600,3600,3600,749
20240103,151200,518198545,3605,3605,3605,3600,3968
20240103,151100,503908145,3605,3605,3605,3600,242
20240103,151000,503036745,3605,3610,3610,3605,495
20240103,150900,501251555,3615,3620,3620,3615,104
20240103,150800,500875575,3600,3615,3615,3595,7073
20240103,150700,475390005,3615,3615,3615,3615,100
20240103,150600,475028505,3615,3625,3625,3615,1966
20240103,150500,467916535,3625,3625,3625,3625,291
20240103,150400,466861660,3625,3625,3625,3625,712
20240103,150300,464280660,3625,3640,3640,3620,1020
20240103,150200,460584015,3645,3645,3645,3645,100
20240103,150100,460219515,3645,3645,3645,3645,100
20240103,150000,459855015,3645,3645,3645,3645,200
20240103,145900,459126015,3645,3645,3645,3645,0
20240103,145800,459126015,3645,3645,3645,3645,277
20240103,145700,458116350,3650,3650,3650,3650,0
20240103,145600,458116350,3650,3635,3650,3635,1261
20240103,145500,453522255,3630,3625,3630,3620,317
20240103,145400,452373545,3625,3625,3625,3625,167
20240103,145300,451768170,3625,3625,3625,3625,179
20240103,145200,451119295,3625,3625,3625,3625,96
20240103,145100,450771295,3625,3625,3625,3625,129
20240103,145000,450303670,3625,3625,3625,3625,170
20240103,144900,449687420,3620,3620,3620,3620,0
20240103,144800,449687420,3620,3620,3620,3620,0
20240103,144700,449687420,3620,3620,3620,3620,8
20240103,144600,449658460,3620,3625,3625,3620,718
20240103,144500,447056040,3625,3625,3625,3625,540
20240103,144400,445098540,3625,3630,3630,3625,412
20240103,144300,443604890,3630,3630,3630,3630,0
20240103,144200,443604890,3630,3630,3630,3630,323
20240103,144100,442432400,3630,3630,3630,3630,2
20240103,144000,442425140,3630,3630,3630,3630,110
20240103,143900,442025840,3630,3630,3630,3630,98
20240103,143800,441670100,3630,3630,3630,3630,0
20240103,143700,441670100,3630,3635,3635,3630,70
20240103,143600,441415955,3635,3635,3635,3635,10
20240103,143500,441379605,3635,3635,3635,3635,70
20240103,143400,441125155,3630,3630,3630,3630,65
20240103,143300,440889205,3630,3630,3630,3630,100
20240103,143200,440526205,3625,3625,3625,3625,20
20240103,143100,440453705,3625,3625,3625,3625,88
20240103,143000,440134705,3625,3625,3625,3625,0
20240103,142900,440134705,3625,3620,3625,3620,3849
20240103,142800,426187910,3615,3615,3615,3615,0
20240103,142700,426187910,3615,3620,3620,3615,243
20240103,142600,425308960,3620,3620,3620,3620,1
20240103,142500,425305340,3620,3620,3620,3620,4
20240103,142400,425290860,3615,3615,3615,3615,3
20240103,142300,425280015,3620,3620,3620,3620,10
20240103,142200,425243815,3610,3610,3610,3610,100
20240103,142100,424882815,3610,3610,3610,3610,129
20240103,142000,424417125,3610,3610,3610,3610,100
20240103,141900,424056125,3620,3620,3620,3620,0
20240103,141800,424056125,3620,3620,3620,3620,409
20240103,141700,422575545,3620,3620,3620,3620,50
20240103,141600,422394545,3610,3610,3610,3610,301
20240103,141500,421307935,3605,3605,3605,3605,1
20240103,141400,421304330,3605,3610,3610,3605,2228
20240103,141300,413262750,3615,3615,3615,3615,2
20240103,141200,413255520,3610,3610,3610,3610,0
20240103,141100,413255520,3610,3615,3615,3610,465
20240103,141000,411576370,3615,3615,3615,3615,529
20240103,140900,409664035,3615,3615,3615,3615,0
20240103,140800,409664035,3615,3620,3620,3615,235
20240103,140700,408814485,3615,3620,3620,3615,46
20240103,140600,408647970,3620,3620,3620,3620,0
20240103,140500,408647970,3620,3615,3620,3615,2
20240103,140400,408640735,3615,3615,3615,3615,0
20240103,140300,408640735,3615,3615,3615,3615,0
20240103,140200,408640735,3615,3615,3615,3615,0
20240103,140100,408640735,3615,3615,3615,3615,0
20240103,140000,408640735,3615,3615,3615,3615,0
20240103,135900,408640735,3615,3615,3615,3615,0
20240103,135800,408640735,3615,3615,3615,3615,0
20240103,135700,408640735,3615,3615,3620,3615,3
20240103,135600,408629885,3610,3615,3615,3610,36
20240103,135500,408499920,3620,3615,3620,3615,105
20240103,135400,408120095,3615,3620,3620,3610,2504
20240103,135300,399078115,3625,3620,3625,3620,164
20240103,135200,398484430,3620,3615,3620,3615,11
20240103,135100,398444615,3615,3615,3615,3615,0
20240103,135000,398444615,3615,3625,3625,3615,140
20240103,134900,397938425,3620,3615,3620,3615,131
20240103,134800,397464855,3615,3615,3615,3615,145
20240103,134700,396940680,3615,3615,3615,3615,2
20240103,134600,396933450,3620,3620,3620,3620,100
20240103,134500,396571450,3615,3615,3615,3615,1328
20240103,134400,391770730,3620,3625,3625,3620,1319
20240103,134300,386995700,3625,3625,3625,3625,50
20240103,134200,386814450,3625,3625,3625,3625,0
20240103,134100,386814450,3625,3625,3625,3625,250
20240103,134000,385908200,3625,3625,3625,3625,0
20240103,133900,385908200,3625,3625,3625,3625,0
20240103,133800,385908200,3625,3620,3625,3620,202
20240103,133700,385175960,3620,3620,3620,3620,145
20240103,133600,384651060,3625,3625,3625,3625,100
20240103,133500,384288560,3630,3630,3630,3630,0
20240103,133400,384288560,3630,3630,3630,3630,110
20240103,133300,383889260,3630,3630,3630,3630,125
20240103,133200,383435510,3630,3630,3630,3630,3
20240103,133100,383424620,3620,3620,3620,3620,0
20240103,133000,383424620,3620,3620,3620,3620,10
20240103,132900,383388420,3620,3620,3620,3620,0
20240103,132800,383388420,3620,3620,3620,3620,0
20240103,132700,383388420,3620,3620,3620,3620,0
20240103,132600,383388420,3620,3620,3620,3620,475
20240103,132500,381668920,3620,3620,3620,3620,39
20240103,132400,381527740,3625,3625,3625,3625,0
20240103,132300,381527740,3625,3625,3625,3625,27
20240103,132200,381429865,3625,3625,3625,3625,309
20240103,132100,380309740,3625,3625,3625,3625,300
20240103,132000,379222240,3630,3630,3630,3630,10
20240103,131900,379185940,3620,3620,3620,3620,600
20240103,131800,377013940,3620,3620,3620,3620,547
20240103,131700,375033800,3630,3630,3630,3630,0
20240103,131600,375033800,3630,3630,3630,3630,30
20240103,131500,374924900,3620,3620,3620,3620,0
20240103,131400,374924900,3620,3620,3620,3620,50
20240103,131300,374743900,3615,3615,3620,3615,173
20240103,131200,374118005,3620,3620,3620,3620,294
20240103,131100,373053725,3620,3625,3625,3620,2347
20240103,131000,364557565,3635,3635,3635,3635,20
20240103,130900,364484865,3635,3635,3635,3635,50
20240103,130800,364303115,3635,3635,3635,3635,50
20240103,130700,364121365,3640,3640,3640,3640,0
20240103,130600,364121365,3640,3640,3640,3640,0
20240103,130500,364121365,3640,3640,3640,3640,0
20240103,130400,364121365,3640,3640,3640,3640,1
20240103,130300,364117725,3625,3625,3625,3625,500
20240103,130200,362305225,3625,3625,3625,3625,101
20240103,130100,361939100,3625,3625,3625,3625,1
20240103,130000,361935475,3620,3620,3620,3620,276
20240103,125900,360936355,3620,3620,3620,3620,0
20240103,125800,360936355,3620,3620,3620,3620,0
20240103,125700,360936355,3620,3615,3625,3615,1040
20240103,125600,357176405,3615,3615,3615,3615,564
20240103,125500,355137545,3615,3615,3615,3615,101
20240103,125400,354772430,3615,3620,3620,3615,170
20240103,125300,354157180,3620,3620,3620,3620,43
20240103,125200,354001520,3620,3620,3620,3620,446
20240103,125100,352387000,3625,3625,3625,3625,73
20240103,125000,352122375,3625,3625,3625,3625,1
20240103,124900,352118750,3620,3625,3625,3620,235
20240103,124800,351268045,3625,3625,3625,3625,740
20240103,124700,348585545,3625,3625,3625,3625,0
20240103,124600,348585545,3625,3625,3625,3625,10
20240103,124500,348549295,3620,3620,3620,3620,0
20240103,124400,348549295,3620,3620,3620,3620,81
20240103,124300,348256075,3620,3620,3620,3620,3
20240103,124200,348245215,3620,3620,3620,3620,13
20240103,124100,348198155,3620,3620,3620,3620,120
20240103,124000,347763755,3615,3615,3615,3615,10
20240103,123900,347727605,3620,3620,3620,3620,375
20240103,123800,346370105,3630,3630,3630,3630,0
20240103,123700,346370105,3630,3630,3630,3630,0
20240103,123600,346370105,3630,3630,3630,3630,400
20240103,123500,344918105,3630,3630,3630,3630,155
20240103,123400,344355455,3630,3620,3630,3620,2
20240103,123300,344348205,3615,3615,3615,3615,0
20240103,123200,344348205,3615,3620,3620,3615,4215
20240103,123100,329110975,3620,3625,3625,3620,1496
20240103,123000,323695205,3625,3625,3625,3625,0
20240103,122900,323695205,3625,3625,3625,3625,142
20240103,122800,323180455,3625,3625,3625,3625,571
20240103,122700,321110580,3625,3630,3630,3625,3568
20240103,122600,308163000,3640,3640,3640,3635,2552
20240103,122500,298885870,3640,3640,3640,3640,20
20240103,122400,298813070,3640,3640,3640,3640,627
20240103,122300,296530790,3640,3640,3640,3640,0
20240103,122200,296530790,3640,3640,3640,3640,0
20240103,122100,296530790,3640,3640,3640,3640,0
20240103,122000,296530790,3640,3640,3640,3640,0
20240103,121900,296530790,3640,3640,3640,3640,271
20240103,121800,295544350,3640,3645,3645,3640,6
20240103,121700,295522490,3645,3645,3645,3645,101
20240103,121600,295154345,3645,3645,3645,3645,30
20240103,121500,295044995,3650,3650,3650,3645,971
20240103,121400,291505615,3650,3650,3650,3650,10
20240103,121300,291469115,3650,3650,3650,3650,20
20240103,121200,291396115,3650,3650,3650,3650,0
20240103,121100,291396115,3650,3650,3650,3650,100
20240103,121000,291031115,3650,3650,3650,3650,313
20240103,120900,289888665,3655,3655,3655,3655,39
20240103,120800,289746120,3655,3655,3655,3650,532
20240103,120700,287804170,3660,3660,3660,3660,0
20240103,120600,287804170,3660,3660,3660,3660,0
20240103,120500,287804170,3660,3660,3660,3660,0
20240103,120400,287804170,3660,3660,3660,3660,50
20240103,120300,287621170,3660,3660,3660,3660,0
20240103,120200,287621170,3660,3660,3660,3660,72
20240103,120100,287357650,3660,3660,3660,3660,0
20240103,120000,287357650,3660,3660,3660,3660,0
20240103,115900,287357650,3660,3660,3660,3660,0
20240103,115800,287357650,3660,3660,3660,3660,0
20240103,115700,287357650,3660,3660,3660,3660,0
20240103,115600,287357650,3660,3660,3660,3660,500
20240103,115500,285527650,3660,3660,3660,3660,213
20240103,115400,284748070,3660,3660,3660,3660,106
20240103,115300,284360110,3650,3650,3650,3650,787
20240103,115200,281487560,3650,3650,3650,3650,0
20240103,115100,281487560,3650,3650,3650,3650,5
20240103,115000,281469310,3650,3650,3650,3650,0
20240103,114900,281469310,3650,3660,3660,3650,1071
20240103,114800,277557485,3660,3660,3660,3660,1728
20240103,114700,271233005,3660,3660,3660,3660,5
20240103,114600,271214705,3685,3685,3685,3685,0
20240103,114500,271214705,3685,3685,3685,3685,0
20240103,114400,271214705,3685,3685,3685,3685,0
20240103,114300,271214705,3685,3685,3685,3685,0
20240103,114200,271214705,3685,3685,3685,3685,68
20240103,114100,270964125,3665,3665,3665,3665,2527
20240103,114000,261702670,3670,3670,3670,3670,174
20240103,113900,261064090,3675,3680,3680,3675,265
20240103,113800,260090145,3680,3680,3680,3680,1
20240103,113700,260086465,3680,3680,3680,3680,228
20240103,113600,259247425,3680,3685,3685,3680,407
20240103,113500,257749630,3685,3685,3685,3685,0
20240103,113400,257749630,3685,3685,3685,3685,130
20240103,113300,257270580,3685,3685,3685,3685,30
20240103,113200,257160030,3685,3685,3685,3685,260
20240103,113100,256201930,3685,3685,3685,3685,400
20240103,113000,254727930,3690,3700,3700,3690,109
20240103,112900,254324720,3700,3700,3700,3700,0
20240103,112800,254324720,3700,3695,3700,3695,99
20240103,112700,253958865,3695,3695,3695,3695,1956
20240103,112600,246731445,3695,3680,3695,3680,215
20240103,112500,245940215,3685,3690,3690,3685,68
20240103,112400,245689580,3695,3695,3695,3695,5
20240103,112300,245671105,3695,3695,3695,3695,23
20240103,112200,245586120,3700,3700,3700,3700,0
20240103,112100,245586120,3700,3700,3700,3700,5
20240103,112000,245567620,3700,3705,3705,3700,399
20240103,111900,244091310,3705,3705,3705,3705,0
20240103,111800,244091310,3705,3705,3705,3705,5
20240103,111700,244072785,3705,3705,3705,3705,0
20240103,111600,244072785,3705,3705,3705,3705,20
20240103,111500,243998685,3705,3705,3705,3705,0
20240103,111400,243998685,3705,3710,3710,3705,292
20240103,111300,242916815,3710,3710,3710,3710,1146
20240103,111200,238665155,3715,3715,3715,3715,470
20240103,111100,236919105,3715,3715,3715,3715,396
20240103,111000,235447965,3715,3715,3715,3715,191
20240103,110900,234738400,3715,3715,3715,3715,0
20240103,110800,234738400,3715,3715,3715,3715,201
20240103,110700,233991685,3715,3730,3730,3715,36
20240103,110600,233857420,3730,3730,3730,3730,2612
20240103,110500,224114660,3735,3725,3735,3725,2193
20240103,110400,215940430,3725,3725,3725,3725,456
20240103,110300,214241830,3725,3705,3725,3700,251
20240103,110200,213312735,3700,3725,3725,3700,675
20240103,110100,210801360,3720,3710,3720,3695,2671
20240103,110000,200878195,3710,3695,3710,3695,3896
20240103,105900,186475440,3690,3690,3690,3690,11
20240103,105800,186434850,3690,3685,3690,3685,913
20240103,105700,183066230,3685,3685,3685,3685,0
20240103,105600,183066230,3685,3690,3690,3685,3
20240103,105500,183055170,3690,3685,3690,3685,986
20240103,105400,179416835,3685,3685,3685,3685,0
20240103,105300,179416835,3685,3675,3685,3675,426
20240103,105200,177848085,3665,3665,3665,3665,126
20240103,105100,177386295,3660,3660,3660,3660,240
20240103,105000,176507895,3660,3660,3660,3660,23
20240103,104900,176423715,3660,3660,3660,3660,60
20240103,104800,176204115,3655,3655,3655,3655,220
20240103,104700,175400015,3650,3650,3650,3650,0
20240103,104600,175400015,3650,3650,3650,3650,9
20240103,104500,175367165,3650,3650,3650,3650,0
20240103,104400,175367165,3650,3645,3650,3645,111
20240103,104300,174962040,3645,3650,3650,3645,666
20240103,104200,172531190,3650,3650,3650,3650,246
20240103,104100,171633290,3650,3650,3650,3650,100
20240103,104000,171268290,3645,3645,3645,3645,2
20240103,103900,171261000,3665,3665,3665,3665,100
20240103,103800,170894500,3645,3675,3675,3645,311
20240103,103700,169760575,3650,3650,3650,3650,7
20240103,103600,169735025,3650,3635,3650,3635,149
20240103,103500,169193380,3635,3635,3635,3635,0
20240103,103400,169193380,3635,3640,3640,3635,1370
20240103,103300,164212880,3645,3645,3645,3645,49
20240103,103200,164034275,3650,3650,3650,3650,4
20240103,103100,164019675,3650,3670,3670,3650,61
20240103,103000,163795965,3650,3650,3670,3650,857
20240103,102900,160667895,3645,3645,3645,3645,182
20240103,102800,160004505,3645,3645,3645,3645,4
20240103,102700,159989925,3635,3640,3640,3635,61
20240103,102600,159768185,3635,3640,3640,3635,186
20240103,102500,159091655,3635,3635,3635,3635,0
20240103,102400,159091655,3635,3635,3635,3635,1
20240103,102300,159088020,3635,3635,3635,3635,33
20240103,102200,158968065,3640,3640,3640,3640,100
20240103,102100,158604065,3625,3625,3625,3625,20
20240103,102000,158531565,3625,3625,3625,3625,14
20240103,101900,158480815,3625,3625,3625,3625,0
20240103,101800,158480815,3625,3625,3625,3625,30
20240103,101700,158372065,3625,3625,3625,3625,145
20240103,101600,157846440,3625,3630,3630,3625,200
20240103,101500,157121140,3625,3625,3625,3625,19
20240103,101400,157052265,3625,3625,3625,3625,53
20240103,101300,156860140,3625,3625,3625,3625,100
20240103,101200,156497640,3615,3615,3615,3615,300
20240103,101100,155413140,3615,3620,3620,3615,407
20240103,101000,153939940,3620,3615,3620,3615,758
20240103,100900,151196665,3615,3615,3615,3615,300
20240103,100800,150112165,3620,3620,3620,3620,1
20240103,100700,150108545,3620,3620,3620,3620,258
20240103,100600,149174585,3625,3625,3625,3625,0
20240103,100500,149174585,3625,3625,3625,3625,100
20240103,100400,148812085,3625,3625,3630,3625,1150
20240103,100300,144643085,3635,3640,3640,3630,1566
20240103,100200,138952400,3640,3640,3640,3640,294
20240103,100100,137882240,3655,3655,3655,3655,0
20240103,100000,137882240,3655,3655,3655,3655,178
20240103,095900,137231650,3655,3640,3655,3640,563
20240103,095800,135182315,3645,3640,3645,3640,208
20240103,095700,134425125,3640,3650,3650,3640,600
20240103,095600,132240120,3650,3655,3655,3650,2
20240103,095500,132232815,3640,3640,3640,3640,0
20240103,095400,132232815,3640,3650,3650,3640,3469
20240103,095300,119578345,3655,3655,3655,3655,139
20240103,095200,119070300,3655,3660,3660,3655,151
20240103,095100,118518140,3660,3660,3660,3660,69
20240103,095000,118265600,3660,3660,3660,3660,0
20240103,094900,118265600,3660,3655,3660,3655,289
20240103,094800,117207920,3660,3655,3660,3655,100
20240103,094700,116842170,3650,3650,3650,3650,0
20240103,094600,116842170,3650,3650,3650,3650,899
20240103,094500,113560820,3650,3650,3650,3650,509
20240103,094400,111702970,3650,3650,3650,3650,129
20240103,094300,111232120,3650,3650,3650,3650,6
20240103,094200,111210220,3650,3650,3650,3650,55
20240103,094100,111009470,3650,3655,3655,3650,1409
20240103,094000,105866075,3655,3655,3655,3655,0
20240103,093900,105866075,3655,3665,3665,3655,110
20240103,093800,105463985,3655,3655,3655,3655,150
20240103,093700,104915735,3665,3660,3665,3655,1045
20240103,093600,101092275,3660,3670,3670,3660,1729
20240103,093500,94753210,3670,3670,3670,3670,408
20240103,093400,93255850,3670,3670,3670,3670,20
20240103,093300,93182450,3670,3675,3675,3670,445
20240103,093200,91549200,3675,3675,3675,3675,9
20240103,093100,91516125,3675,3680,3680,3675,6
20240103,093000,91494050,3680,3690,3690,3680,297
20240103,092900,90400990,3690,3690,3690,3690,330
20240103,092800,89183290,3690,3690,3690,3690,301
20240103,092700,88072600,3690,3695,3695,3690,51
20240103,092600,87884390,3695,3690,3695,3690,20
20240103,092500,87810560,3695,3695,3695,3690,479
20240103,092400,86042675,3700,3680,3700,3680,2000
20240103,092300,78654955,3680,3680,3680,3680,248
20240103,092200,77742315,3680,3680,3680,3680,18
20240103,092100,77676075,3680,3680,3680,3680,246
20240103,092000,76770795,3680,3680,3680,3680,60
20240103,091900,76549995,3680,3680,3680,3660,63
20240103,091800,76319335,3660,3660,3660,3660,10
20240103,091700,76282735,3660,3680,3680,3660,2060
20240103,091600,68730640,3685,3690,3690,3685,505
20240103,091500,66867965,3690,3700,3700,3690,1461
20240103,091400,61474675,3700,3700,3700,3700,110
20240103,091300,61067675,3700,3695,3700,3695,456
20240103,091200,59382535,3690,3685,3690,3685,219
20240103,091100,58574925,3670,3670,3670,3670,1
20240103,091000,58571255,3670,3670,3670,3670,10
20240103,090900,58534555,3670,3670,3670,3670,1399
20240103,090800,53400225,3670,3690,3690,3670,538
20240103,090700,51415025,3690,3690,3690,3690,13
20240103,090600,51367055,3665,3665,3665,3665,2
20240103,090500,51359725,3695,3660,3695,3660,2721
20240103,090400,41355580,3660,3660,3660,3650,928
20240103,090300,37960390,3655,3685,3685,3655,952
20240103,090200,34473240,3685,3635,3685,3635,731
20240103,090100,31787430,3635,3700,3700,3610,4546
20240103,090000,15061685,3700,3710,3720,3700,4058