stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200600,397451810,3520,3520,3520,3520,1586
20240104,200500,397451810,3520,3520,3520,3520,0
20240104,200400,397451810,3520,3520,3520,3520,0
20240104,200300,397451810,3520,3520,3520,3520,0
20240104,200200,397451810,3520,3520,3520,3520,0
20240104,200100,397451810,3520,3520,3520,3520,0
20240104,200000,397451810,3520,3520,3520,3520,0
20240104,195900,397451810,3520,3520,3520,3520,0
20240104,195800,397451810,3520,3520,3520,3520,0
20240104,195700,397451810,3520,3520,3520,3520,0
20240104,195600,397451810,3520,3520,3520,3520,0
20240104,195500,397451810,3520,3520,3520,3520,0
20240104,195400,397451810,3520,3520,3520,3520,0
20240104,195300,397451810,3520,3520,3520,3520,0
20240104,195200,397451810,3520,3520,3520,3520,0
20240104,195100,397451810,3520,3520,3520,3520,0
20240104,195000,397451810,3520,3520,3520,3520,0
20240104,194900,397451810,3520,3520,3520,3520,0
20240104,194800,397451810,3520,3520,3520,3520,0
20240104,194700,397451810,3520,3520,3520,3520,0
20240104,194600,397451810,3520,3520,3520,3520,0
20240104,194500,397451810,3520,3520,3520,3520,0
20240104,194400,397451810,3520,3520,3520,3520,0
20240104,194300,397451810,3520,3520,3520,3520,0
20240104,194200,397451810,3520,3520,3520,3520,0
20240104,194100,397451810,3520,3520,3520,3520,0
20240104,194000,397451810,3520,3520,3520,3520,0
20240104,193900,397451810,3520,3520,3520,3520,0
20240104,193800,397451810,3520,3520,3520,3520,0
20240104,193700,397451810,3520,3520,3520,3520,0
20240104,193600,397451810,3520,3520,3520,3520,1586
20240104,193500,397451810,3520,3520,3520,3520,0
20240104,193400,397451810,3520,3520,3520,3520,0
20240104,193300,397451810,3520,3520,3520,3520,0
20240104,193200,397451810,3520,3520,3520,3520,0
20240104,193100,397451810,3520,3520,3520,3520,0
20240104,193000,397451810,3520,3520,3520,3520,0
20240104,192900,397451810,3520,3520,3520,3520,0
20240104,192800,397451810,3520,3520,3520,3520,0
20240104,192700,397451810,3520,3520,3520,3520,0
20240104,192600,397451810,3520,3520,3520,3520,0
20240104,192500,397451810,3520,3520,3520,3520,0
20240104,192400,397451810,3520,3520,3520,3520,0
20240104,192300,397451810,3520,3520,3520,3520,0
20240104,192200,397451810,3520,3520,3520,3520,0
20240104,192100,397451810,3520,3520,3520,3520,0
20240104,192000,397451810,3520,3520,3520,3520,0
20240104,191900,397451810,3520,3520,3520,3520,0
20240104,191800,397451810,3520,3520,3520,3520,0
20240104,191700,397451810,3520,3520,3520,3520,0
20240104,191600,397451810,3520,3520,3520,3520,0
20240104,191500,397451810,3520,3520,3520,3520,0
20240104,191400,397451810,3520,3520,3520,3520,0
20240104,191300,397451810,3520,3520,3520,3520,0
20240104,191200,397451810,3520,3520,3520,3520,0
20240104,191100,397451810,3520,3520,3520,3520,0
20240104,191000,397451810,3520,3520,3520,3520,0
20240104,190900,397451810,3520,3520,3520,3520,0
20240104,190800,397451810,3520,3520,3520,3520,0
20240104,190700,397451810,3520,3520,3520,3520,0
20240104,190600,397451810,3520,3520,3520,3520,1586
20240104,190500,397451810,3520,3520,3520,3520,0
20240104,190400,397451810,3520,3520,3520,3520,0
20240104,190300,397451810,3520,3520,3520,3520,0
20240104,190200,397451810,3520,3520,3520,3520,0
20240104,190100,397451810,3520,3520,3520,3520,0
20240104,190000,397451810,3520,3520,3520,3520,0
20240104,185900,397451810,3520,3520,3520,3520,0
20240104,185800,397451810,3520,3520,3520,3520,0
20240104,185700,397451810,3520,3520,3520,3520,0
20240104,185600,397451810,3520,3520,3520,3520,0
20240104,185500,397451810,3520,3520,3520,3520,0
20240104,185400,397451810,3520,3520,3520,3520,0
20240104,185300,397451810,3520,3520,3520,3520,0
20240104,185200,397451810,3520,3520,3520,3520,0
20240104,185100,397451810,3520,3520,3520,3520,0
20240104,185000,397451810,3520,3520,3520,3520,0
20240104,184900,397451810,3520,3520,3520,3520,0
20240104,184800,397451810,3520,3520,3520,3520,0
20240104,184700,397451810,3520,3520,3520,3520,0
20240104,184600,397451810,3520,3520,3520,3520,0
20240104,184500,397451810,3520,3520,3520,3520,0
20240104,184400,397451810,3520,3520,3520,3520,0
20240104,184300,397451810,3520,3520,3520,3520,0
20240104,184200,397451810,3520,3520,3520,3520,0
20240104,184100,397451810,3520,3520,3520,3520,0
20240104,184000,397451810,3520,3520,3520,3520,0
20240104,183900,397451810,3520,3520,3520,3520,0
20240104,183800,397451810,3520,3520,3520,3520,0
20240104,183700,397451810,3520,3520,3520,3520,0
20240104,183600,397451810,3520,3520,3520,3520,1586
20240104,183500,397451810,3520,3520,3520,3520,0
20240104,183400,397451810,3520,3520,3520,3520,0
20240104,183300,397451810,3520,3520,3520,3520,0
20240104,183200,397451810,3520,3520,3520,3520,0
20240104,183100,397451810,3520,3520,3520,3520,0
20240104,183000,397451810,3520,3520,3520,3520,0
20240104,182900,397451810,3520,3520,3520,3520,0
20240104,182800,397451810,3520,3520,3520,3520,0
20240104,182700,397451810,3520,3520,3520,3520,0
20240104,182600,397451810,3520,3520,3520,3520,0
20240104,182500,397451810,3520,3520,3520,3520,0
20240104,182400,397451810,3520,3520,3520,3520,0
20240104,182300,397451810,3520,3520,3520,3520,0
20240104,182200,397451810,3520,3520,3520,3520,0
20240104,182100,397451810,3520,3520,3520,3520,0
20240104,182000,397451810,3520,3520,3520,3520,0
20240104,181900,397451810,3520,3520,3520,3520,0
20240104,181800,397451810,3520,3520,3520,3520,0
20240104,181700,397451810,3520,3520,3520,3520,0
20240104,181600,397451810,3520,3520,3520,3520,0
20240104,181500,397451810,3520,3520,3520,3520,0
20240104,181400,397451810,3520,3520,3520,3520,0
20240104,181300,397451810,3520,3520,3520,3520,0
20240104,181200,397451810,3520,3520,3520,3520,0
20240104,181100,397451810,3520,3520,3520,3520,0
20240104,181000,397451810,3520,3520,3520,3520,0
20240104,180900,397451810,3520,3520,3520,3520,0
20240104,180800,397451810,3520,3520,3520,3520,0
20240104,180700,397451810,3520,3520,3520,3520,0
20240104,180600,397451810,3520,3520,3520,3520,1586
20240104,180500,397451810,3520,3520,3520,3520,0
20240104,180400,397451810,3520,3520,3520,3520,0
20240104,180300,397451810,3520,3520,3520,3520,0
20240104,180200,397451810,3520,3520,3520,3520,0
20240104,180100,397451810,3520,3520,3520,3520,0
20240104,180000,397451810,3520,3520,3520,3520,0
20240104,175900,397451810,3520,3520,3520,3520,0
20240104,175800,397451810,3520,3520,3520,3520,0
20240104,175700,397451810,3520,3520,3520,3520,0
20240104,175600,397451810,3520,3520,3520,3520,0
20240104,175500,397451810,3520,3520,3520,3520,0
20240104,175400,397451810,3520,3520,3520,3520,0
20240104,175300,397451810,3520,3520,3520,3520,0
20240104,175200,397451810,3520,3520,3520,3520,0
20240104,175100,397451810,3520,3520,3520,3520,0
20240104,175000,397451810,3520,3520,3520,3520,0
20240104,174900,397451810,3520,3520,3520,3520,0
20240104,174800,397451810,3520,3520,3520,3520,0
20240104,174700,397451810,3520,3520,3520,3520,0
20240104,174600,397451810,3520,3520,3520,3520,0
20240104,174500,397451810,3520,3520,3520,3520,0
20240104,174400,397451810,3520,3520,3520,3520,0
20240104,174300,397451810,3520,3520,3520,3520,0
20240104,174200,397451810,3520,3520,3520,3520,0
20240104,174100,397451810,3520,3520,3520,3520,0
20240104,174000,397451810,3520,3520,3520,3520,0
20240104,173900,397451810,3520,3520,3520,3520,0
20240104,173800,397451810,3520,3520,3520,3520,0
20240104,173700,397451810,3520,3520,3520,3520,0
20240104,173600,397451810,3520,3520,3520,3520,1586
20240104,173500,397451810,3520,3520,3520,3520,0
20240104,173400,397451810,3520,3520,3520,3520,0
20240104,173300,397451810,3520,3520,3520,3520,0
20240104,173200,397451810,3520,3520,3520,3520,0
20240104,173100,397451810,3520,3520,3520,3520,0
20240104,173000,397451810,3520,3520,3520,3520,0
20240104,172900,397451810,3520,3520,3520,3520,0
20240104,172800,397451810,3520,3520,3520,3520,0
20240104,172700,397451810,3520,3520,3520,3520,0
20240104,172600,397451810,3520,3520,3520,3520,0
20240104,172500,397451810,3520,3520,3520,3520,0
20240104,172400,397451810,3520,3520,3520,3520,0
20240104,172300,397451810,3520,3520,3520,3520,0
20240104,172200,397451810,3520,3520,3520,3520,0
20240104,172100,397451810,3520,3520,3520,3520,0
20240104,172000,397451810,3520,3520,3520,3520,0
20240104,171900,397451810,3520,3520,3520,3520,0
20240104,171800,397451810,3520,3520,3520,3520,0
20240104,171700,397451810,3520,3520,3520,3520,0
20240104,171600,397451810,3520,3520,3520,3520,0
20240104,171500,397451810,3520,3520,3520,3520,0
20240104,171400,397451810,3520,3520,3520,3520,0
20240104,171300,397451810,3520,3520,3520,3520,0
20240104,171200,397451810,3520,3520,3520,3520,0
20240104,171100,397451810,3520,3520,3520,3520,0
20240104,171000,397451810,3520,3520,3520,3520,0
20240104,170900,397451810,3520,3520,3520,3520,0
20240104,170800,397451810,3520,3520,3520,3520,0
20240104,170700,397451810,3520,3520,3520,3520,0
20240104,170600,397451810,3520,3520,3520,3520,1586
20240104,170500,397451810,3520,3520,3520,3520,0
20240104,170400,397451810,3520,3520,3520,3520,0
20240104,170300,397451810,3520,3520,3520,3520,0
20240104,170200,397451810,3520,3520,3520,3520,0
20240104,170100,397451810,3520,3520,3520,3520,0
20240104,170000,397451810,3520,3520,3520,3520,0
20240104,165900,397451810,3520,3520,3520,3520,0
20240104,165800,397451810,3520,3520,3520,3520,0
20240104,165700,397451810,3520,3520,3520,3520,0
20240104,165600,397451810,3520,3520,3520,3520,0
20240104,165500,397451810,3520,3520,3520,3520,0
20240104,165400,397451810,3520,3520,3520,3520,0
20240104,165300,397451810,3520,3520,3520,3520,0
20240104,165200,397451810,3520,3520,3520,3520,0
20240104,165100,397451810,3520,3520,3520,3520,0
20240104,165000,397451810,3520,3520,3520,3520,0
20240104,164900,397451810,3520,3520,3520,3520,0
20240104,164800,397451810,3520,3520,3520,3520,0
20240104,164700,397451810,3520,3520,3520,3520,0
20240104,164600,397451810,3520,3520,3520,3520,0
20240104,164500,397451810,3520,3520,3520,3520,0
20240104,164400,397451810,3520,3520,3520,3520,0
20240104,164300,397451810,3520,3520,3520,3520,0
20240104,164200,397451810,3520,3520,3520,3520,0
20240104,164100,397451810,3520,3520,3520,3520,0
20240104,164000,397451810,3520,3520,3520,3520,0
20240104,163900,397451810,3520,3520,3520,3520,0
20240104,163800,397451810,3520,3520,3520,3520,0
20240104,163700,397451810,3520,3520,3520,3520,0
20240104,163600,397451810,3520,3520,3520,3520,1586
20240104,163500,397451810,3520,3520,3520,3520,0
20240104,163400,397451810,3520,3520,3520,3520,0
20240104,163300,397451810,3520,3520,3520,3520,0
20240104,163200,397451810,3520,3520,3520,3520,0
20240104,163100,397451810,3520,3520,3520,3520,0
20240104,163000,397451810,3520,3520,3520,3520,0
20240104,162900,397451810,3520,3520,3520,3520,0
20240104,162800,397451810,3520,3520,3520,3520,0
20240104,162700,397451810,3520,3520,3520,3520,0
20240104,162600,397451810,3520,3520,3520,3520,0
20240104,162500,397451810,3520,3520,3520,3520,0
20240104,162400,397451810,3520,3520,3520,3520,0
20240104,162300,397451810,3520,3520,3520,3520,0
20240104,162200,397451810,3520,3520,3520,3520,0
20240104,162100,397451810,3520,3520,3520,3520,0
20240104,162000,397451810,3520,3520,3520,3520,0
20240104,161900,397451810,3520,3520,3520,3520,0
20240104,161800,397451810,3520,3520,3520,3520,0
20240104,161700,397451810,3520,3520,3520,3520,0
20240104,161600,397451810,3520,3520,3520,3520,0
20240104,161500,397451810,3520,3520,3520,3520,0
20240104,161400,397451810,3520,3520,3520,3520,0
20240104,161300,397451810,3520,3520,3520,3520,0
20240104,161200,397451810,3520,3520,3520,3520,0
20240104,161100,397451810,3520,3520,3520,3520,0
20240104,161000,397451810,3520,3520,3520,3520,0
20240104,160900,397451810,3520,3520,3520,3520,0
20240104,160800,397451810,3520,3520,3520,3520,0
20240104,160700,397451810,3520,3520,3520,3520,0
20240104,160600,397451810,3520,3520,3520,3520,1586
20240104,160500,397451810,3520,3520,3520,3520,0
20240104,160400,397451810,3520,3520,3520,3520,0
20240104,160300,397451810,3520,3520,3520,3520,0
20240104,160200,397451810,3520,3520,3520,3520,0
20240104,160100,397451810,3520,3520,3520,3520,0
20240104,160000,397451810,3520,3520,3520,3520,0
20240104,155900,397451810,3520,3520,3520,3520,0
20240104,155800,397451810,3520,3520,3520,3520,0
20240104,155700,397451810,3520,3520,3520,3520,0
20240104,155600,397451810,3520,3520,3520,3520,0
20240104,155500,397451810,3520,3520,3520,3520,0
20240104,155400,397451810,3520,3520,3520,3520,0
20240104,155300,397451810,3520,3520,3520,3520,0
20240104,155200,397451810,3520,3520,3520,3520,0
20240104,155100,397451810,3520,3520,3520,3520,0
20240104,155000,397451810,3520,3520,3520,3520,0
20240104,154900,397451810,3520,3520,3520,3520,0
20240104,154800,397451810,3520,3520,3520,3520,0
20240104,154700,397451810,3520,3520,3520,3520,0
20240104,154600,397451810,3520,3520,3520,3520,0
20240104,154500,397451810,3520,3520,3520,3520,0
20240104,154400,397451810,3520,3520,3520,3520,0
20240104,154300,397451810,3520,3520,3520,3520,0
20240104,154200,397451810,3520,3520,3520,3520,0
20240104,154100,397451810,3520,3520,3520,3520,0
20240104,154000,397451810,3520,3520,3520,3520,0
20240104,153900,397451810,3520,3520,3520,3520,0
20240104,153800,397451810,3520,3520,3520,3520,0
20240104,153700,397451810,3520,3520,3520,3520,0
20240104,153600,397451810,3520,3520,3520,3520,1586
20240104,153500,397451810,3520,3520,3520,3520,0
20240104,153400,397451810,3520,3520,3520,3520,0
20240104,153300,397451810,3520,3520,3520,3520,0
20240104,153200,397451810,3520,3520,3520,3520,0
20240104,153100,397451810,3520,3520,3520,3520,0
20240104,153000,397451810,3520,3520,3520,3520,1586
20240104,152900,391869090,3520,3520,3520,3520,0
20240104,152800,391869090,3520,3520,3520,3520,0
20240104,152700,391869090,3520,3520,3520,3520,0
20240104,152600,391869090,3520,3520,3520,3520,0
20240104,152500,391869090,3520,3520,3520,3520,0
20240104,152400,391869090,3520,3520,3520,3520,0
20240104,152300,391869090,3520,3520,3520,3520,0
20240104,152200,391869090,3520,3520,3520,3520,0
20240104,152100,391869090,3520,3520,3520,3520,0
20240104,152000,391869090,3520,3520,3520,3520,0
20240104,151900,391869090,3520,3520,3540,3520,944
20240104,151800,388541950,3540,3540,3540,3540,702
20240104,151700,386056870,3535,3525,3535,3525,500
20240104,151600,384291430,3525,3525,3525,3525,0
20240104,151500,384291430,3525,3525,3525,3525,30
20240104,151400,384185680,3520,3515,3520,3515,317
20240104,151300,383070465,3515,3525,3525,3515,354
20240104,151200,381824855,3525,3515,3525,3515,134
20240104,151100,381353835,3515,3515,3515,3515,2674
20240104,151000,371954725,3520,3520,3520,3520,190
20240104,150900,371285925,3520,3520,3520,3520,1000
20240104,150800,367765925,3525,3525,3525,3525,808
20240104,150700,364917725,3525,3525,3525,3525,2
20240104,150600,364910675,3525,3525,3525,3525,202
20240104,150500,364198625,3525,3525,3525,3525,155
20240104,150400,363652250,3525,3525,3525,3525,30
20240104,150300,363546500,3530,3530,3530,3530,32
20240104,150200,363433540,3530,3525,3530,3525,401
20240104,150100,362020010,3525,3525,3525,3525,0
20240104,150000,362020010,3525,3525,3525,3525,140
20240104,145900,361526510,3525,3525,3525,3525,0
20240104,145800,361526510,3525,3525,3525,3525,20
20240104,145700,361456010,3530,3530,3530,3530,20
20240104,145600,361385410,3540,3540,3540,3540,0
20240104,145500,361385410,3540,3540,3540,3540,40
20240104,145400,361243810,3545,3545,3545,3545,30
20240104,145300,361137460,3540,3540,3540,3540,50
20240104,145200,360960460,3540,3540,3540,3540,20
20240104,145100,360889660,3545,3545,3545,3545,20
20240104,145000,360818760,3550,3550,3550,3550,10
20240104,144900,360783260,3555,3555,3555,3555,0
20240104,144800,360783260,3555,3525,3555,3525,362
20240104,144700,359507120,3525,3535,3535,3525,228
20240104,144600,358702380,3540,3540,3540,3540,30
20240104,144500,358596180,3540,3540,3540,3540,40
20240104,144400,358454580,3540,3540,3540,3540,60
20240104,144300,358242180,3540,3540,3540,3540,20
20240104,144200,358171380,3540,3540,3550,3540,41
20240104,144100,358026230,3540,3540,3540,3540,1
20240104,144000,358022690,3540,3530,3540,3530,150
20240104,143900,357492640,3530,3530,3530,3530,2
20240104,143800,357485580,3530,3530,3530,3530,1
20240104,143700,357482050,3530,3530,3530,3520,322
20240104,143600,356347850,3520,3520,3520,3520,110
20240104,143500,355960650,3515,3515,3515,3515,3749
20240104,143400,342782915,3515,3525,3525,3515,1887
20240104,143300,336147845,3525,3525,3550,3525,532
20240104,143200,334272520,3525,3525,3525,3525,150
20240104,143100,333743770,3545,3545,3545,3545,147
20240104,143000,333222655,3545,3545,3545,3545,0
20240104,142900,333222655,3545,3545,3545,3545,1
20240104,142800,333219110,3545,3545,3545,3545,0
20240104,142700,333219110,3545,3515,3545,3510,916
20240104,142600,329998055,3515,3530,3530,3515,2501
20240104,142500,321185380,3550,3540,3550,3540,600
20240104,142400,319056405,3550,3550,3550,3550,1
20240104,142300,319052855,3550,3550,3550,3550,0
20240104,142200,319052855,3550,3555,3555,3550,23
20240104,142100,318971095,3555,3535,3555,3535,393
20240104,142000,317581780,3540,3565,3565,3540,54
20240104,141900,317390595,3565,3545,3565,3545,56
20240104,141800,317191295,3540,3540,3545,3540,44
20240104,141700,317035530,3550,3550,3550,3550,11
20240104,141600,316996480,3550,3545,3550,3535,94
20240104,141500,316662875,3550,3545,3550,3545,24
20240104,141400,316577765,3545,3545,3545,3545,8
20240104,141300,316549405,3550,3550,3550,3550,3
20240104,141200,316538755,3535,3535,3535,3535,0
20240104,141100,316538755,3535,3535,3535,3535,0
20240104,141000,316538755,3535,3535,3535,3535,404
20240104,140900,315110615,3535,3535,3535,3535,135
20240104,140800,314633390,3535,3535,3535,3535,33
20240104,140700,314516735,3535,3535,3535,3535,6
20240104,140600,314495525,3535,3530,3535,3530,111
20240104,140500,314103335,3530,3530,3530,3530,8
20240104,140400,314075095,3535,3535,3535,3535,105
20240104,140300,313703920,3535,3535,3535,3535,22
20240104,140200,313626150,3535,3535,3535,3535,0
20240104,140100,313626150,3535,3535,3535,3535,0
20240104,140000,313626150,3535,3535,3535,3535,28
20240104,135900,313527170,3530,3535,3535,3530,219
20240104,135800,312753035,3535,3535,3535,3535,657
20240104,135700,310430540,3535,3540,3540,3535,466
20240104,135600,308783190,3550,3550,3550,3550,1341
20240104,135500,304022640,3550,3550,3550,3550,0
20240104,135400,304022640,3550,3545,3550,3545,538
20240104,135300,302115240,3545,3545,3545,3545,1000
20240104,135200,298570240,3540,3550,3550,3540,319
20240104,135100,297440735,3560,3560,3560,3560,0
20240104,135000,297440735,3560,3560,3560,3560,1
20240104,134900,297437175,3560,3560,3560,3560,0
20240104,134800,297437175,3560,3570,3570,3560,2
20240104,134700,297430045,3570,3570,3570,3570,1
20240104,134600,297426475,3570,3570,3570,3570,5
20240104,134500,297408625,3570,3565,3570,3565,2101
20240104,134400,289908610,3565,3565,3565,3565,0
20240104,134300,289908610,3565,3565,3565,3565,1
20240104,134200,289905045,3545,3565,3565,3545,30
20240104,134100,289798295,3570,3565,3570,3565,585
20240104,134000,287710520,3540,3540,3540,3540,0
20240104,133900,287710520,3540,3540,3540,3540,332
20240104,133800,286535240,3535,3535,3535,3535,679
20240104,133700,284134975,3530,3530,3530,3530,0
20240104,133600,284134975,3530,3530,3530,3530,0
20240104,133500,284134975,3530,3530,3530,3530,0
20240104,133400,284134975,3530,3530,3530,3530,1084
20240104,133300,280308455,3530,3530,3530,3530,95
20240104,133200,279973105,3530,3530,3530,3530,37
20240104,133100,279842495,3530,3530,3530,3530,191
20240104,133000,279168265,3530,3530,3530,3530,130
20240104,132900,278709365,3525,3530,3530,3525,393
20240104,132800,277323840,3530,3530,3530,3525,13
20240104,132700,277277960,3530,3530,3530,3530,79
20240104,132600,276999090,3520,3530,3530,3520,770
20240104,132500,274288510,3525,3530,3530,3525,13
20240104,132400,274242680,3530,3530,3530,3530,50
20240104,132300,274066180,3530,3530,3530,3530,211
20240104,132200,273321350,3530,3530,3530,3530,62
20240104,132100,273102490,3525,3525,3525,3525,20
20240104,132000,273031990,3530,3530,3530,3530,90
20240104,131900,272714290,3530,3530,3530,3530,30
20240104,131800,272608390,3530,3530,3530,3530,0
20240104,131700,272608390,3530,3530,3530,3530,0
20240104,131600,272608390,3530,3530,3530,3530,1
20240104,131500,272604860,3530,3530,3530,3530,1
20240104,131400,272601330,3515,3530,3530,3515,255
20240104,131300,271703505,3530,3525,3530,3520,842
20240104,131200,268736455,3520,3520,3520,3520,0
20240104,131100,268736455,3520,3520,3520,3520,100
20240104,131000,268384455,3515,3515,3515,3515,102
20240104,130900,268025925,3515,3510,3515,3510,2
20240104,130800,268018900,3530,3530,3530,3515,45
20240104,130700,267860200,3535,3535,3535,3535,0
20240104,130600,267860200,3535,3530,3535,3530,120
20240104,130500,267436350,3530,3540,3540,3500,10606
20240104,130400,230177800,3540,3540,3540,3540,0
20240104,130300,230177800,3540,3540,3540,3540,0
20240104,130200,230177800,3540,3540,3540,3540,0
20240104,130100,230177800,3540,3540,3540,3540,0
20240104,130000,230177800,3540,3565,3565,3540,10000
20240104,125900,194719590,3570,3570,3570,3570,0
20240104,125800,194719590,3570,3570,3570,3570,5
20240104,125700,194701740,3570,3570,3570,3570,0
20240104,125600,194701740,3570,3570,3570,3570,10
20240104,125500,194666040,3570,3570,3570,3570,0
20240104,125400,194666040,3570,3570,3570,3570,0
20240104,125300,194666040,3570,3570,3570,3570,10
20240104,125200,194630340,3570,3570,3570,3570,10
20240104,125100,194594640,3570,3570,3570,3570,5
20240104,125000,194576790,3570,3570,3570,3570,500
20240104,124900,192791790,3570,3570,3570,3570,8
20240104,124800,192763230,3570,3570,3570,3570,0
20240104,124700,192763230,3570,3570,3570,3570,0
20240104,124600,192763230,3570,3570,3570,3570,0
20240104,124500,192763230,3570,3570,3570,3570,14
20240104,124400,192713250,3560,3560,3560,3560,200
20240104,124300,192001250,3560,3560,3560,3560,0
20240104,124200,192001250,3560,3560,3560,3560,264
20240104,124100,191061410,3565,3565,3565,3565,729
20240104,124000,188462525,3565,3560,3565,3560,362
20240104,123900,187173800,3560,3560,3560,3560,1
20240104,123800,187170240,3560,3560,3560,3560,51
20240104,123700,186988680,3565,3565,3565,3565,0
20240104,123600,186988680,3565,3565,3565,3565,11
20240104,123500,186949465,3565,3565,3565,3565,0
20240104,123400,186949465,3565,3565,3565,3565,0
20240104,123300,186949465,3565,3565,3565,3565,0
20240104,123200,186949465,3565,3565,3565,3565,2
20240104,123100,186942335,3565,3565,3565,3565,1
20240104,123000,186938770,3560,3560,3560,3560,225
20240104,122900,186137770,3560,3560,3560,3560,0
20240104,122800,186137770,3560,3560,3560,3560,0
20240104,122700,186137770,3560,3560,3560,3560,0
20240104,122600,186137770,3560,3560,3560,3560,0
20240104,122500,186137770,3560,3560,3560,3560,0
20240104,122400,186137770,3560,3560,3560,3560,0
20240104,122300,186137770,3560,3560,3560,3560,0
20240104,122200,186137770,3560,3560,3560,3560,54
20240104,122100,185945530,3560,3560,3560,3560,0
20240104,122000,185945530,3560,3560,3560,3560,0
20240104,121900,185945530,3560,3560,3560,3560,0
20240104,121800,185945530,3560,3560,3560,3560,0
20240104,121700,185945530,3560,3560,3560,3560,50
20240104,121600,185767530,3570,3570,3570,3570,1
20240104,121500,185763960,3560,3560,3560,3560,138
20240104,121400,185272680,3565,3565,3565,3565,10
20240104,121300,185237030,3565,3565,3565,3560,517
20240104,121200,183395535,3565,3565,3565,3565,0
20240104,121100,183395535,3565,3565,3565,3565,74
20240104,121000,183131725,3565,3565,3565,3565,0
20240104,120900,183131725,3565,3565,3565,3565,0
20240104,120800,183131725,3565,3575,3575,3565,108
20240104,120700,182746315,3575,3575,3575,3575,0
20240104,120600,182746315,3575,3575,3575,3575,0
20240104,120500,182746315,3575,3575,3575,3575,10
20240104,120400,182710565,3570,3570,3570,3570,52
20240104,120300,182524925,3570,3570,3570,3570,8
20240104,120200,182496365,3570,3570,3570,3570,0
20240104,120100,182496365,3570,3570,3570,3570,300
20240104,120000,181425365,3570,3575,3575,3570,9
20240104,115900,181393220,3570,3570,3570,3570,0
20240104,115800,181393220,3570,3570,3570,3570,3
20240104,115700,181382510,3575,3575,3575,3570,244
20240104,115600,180511305,3575,3575,3575,3575,0
20240104,115500,180511305,3575,3575,3575,3575,3
20240104,115400,180500580,3580,3580,3580,3580,10
20240104,115300,180464780,3580,3570,3580,3570,8
20240104,115200,180436190,3580,3580,3580,3580,20
20240104,115100,180364590,3580,3580,3580,3580,0
20240104,115000,180364590,3580,3580,3580,3580,10
20240104,114900,180328790,3580,3580,3580,3580,0
20240104,114800,180328790,3580,3580,3580,3580,0
20240104,114700,180328790,3580,3580,3580,3580,0
20240104,114600,180328790,3580,3580,3580,3570,509
20240104,114500,178511640,3570,3570,3570,3570,1
20240104,114400,178508070,3580,3580,3580,3580,10
20240104,114300,178472270,3580,3580,3580,3580,0
20240104,114200,178472270,3580,3580,3580,3580,100
20240104,114100,178114270,3570,3570,3570,3570,0
20240104,114000,178114270,3570,3570,3570,3570,800
20240104,113900,175258270,3570,3570,3570,3570,0
20240104,113800,175258270,3570,3570,3570,3570,71
20240104,113700,175004800,3580,3580,3580,3580,0
20240104,113600,175004800,3580,3580,3580,3580,101
20240104,113500,174643220,3575,3575,3575,3575,539
20240104,113400,172716295,3575,3575,3575,3575,2
20240104,113300,172709145,3575,3575,3575,3575,156
20240104,113200,172151445,3575,3575,3575,3575,112
20240104,113100,171751045,3580,3580,3580,3580,0
20240104,113000,171751045,3580,3580,3580,3580,0
20240104,112900,171751045,3580,3580,3580,3580,0
20240104,112800,171751045,3580,3575,3580,3575,40
20240104,112700,171607870,3575,3575,3575,3575,399
20240104,112600,170181445,3580,3580,3580,3580,53
20240104,112500,169991705,3580,3575,3580,3575,130
20240104,112400,169526455,3580,3580,3580,3580,0
20240104,112300,169526455,3580,3580,3580,3580,5
20240104,112200,169508555,3580,3580,3580,3580,9
20240104,112100,169476335,3580,3580,3580,3580,0
20240104,112000,169476335,3580,3580,3580,3580,139
20240104,111900,168978715,3580,3580,3580,3580,10
20240104,111800,168942915,3580,3580,3580,3580,0
20240104,111700,168942915,3580,3580,3580,3580,50
20240104,111600,168763915,3580,3580,3580,3580,0
20240104,111500,168763915,3580,3565,3580,3565,347
20240104,111400,167521670,3580,3580,3580,3580,0
20240104,111300,167521670,3580,3580,3580,3580,0
20240104,111200,167521670,3580,3580,3580,3580,1
20240104,111100,167518090,3565,3580,3580,3565,351
20240104,111000,166266010,3580,3580,3580,3580,0
20240104,110900,166266010,3580,3580,3580,3580,0
20240104,110800,166266010,3580,3580,3580,3580,0
20240104,110700,166266010,3580,3575,3580,3565,134
20240104,110600,165787535,3580,3580,3580,3580,696
20240104,110500,163295855,3580,3580,3580,3580,364
20240104,110400,161992735,3580,3565,3580,3565,4
20240104,110300,161978445,3565,3580,3580,3565,13
20240104,110200,161931935,3580,3580,3580,3580,65
20240104,110100,161699235,3580,3575,3580,3575,1232
20240104,110000,157291835,3565,3550,3565,3550,125
20240104,105900,156846660,3550,3550,3550,3550,0
20240104,105800,156846660,3550,3550,3555,3550,454
20240104,105700,155233870,3550,3550,3550,3550,0
20240104,105600,155233870,3550,3550,3550,3550,100
20240104,105500,154878870,3545,3545,3545,3545,100
20240104,105400,154524370,3545,3545,3545,3545,125
20240104,105300,154081245,3545,3545,3545,3545,10
20240104,105200,154045795,3540,3540,3545,3540,606
20240104,105100,151900500,3545,3550,3550,3540,2573
20240104,105000,142769520,3555,3555,3555,3555,384
20240104,104900,141404400,3555,3555,3555,3555,110
20240104,104800,141013350,3555,3555,3555,3555,50
20240104,104700,140835600,3555,3560,3560,3550,3158
20240104,104600,129611760,3560,3560,3560,3560,2001
20240104,104500,122488200,3560,3560,3560,3560,100
20240104,104400,122132200,3560,3560,3560,3560,2
20240104,104300,122125080,3560,3565,3565,3560,160
20240104,104200,121555455,3565,3565,3565,3565,100
20240104,104100,121198955,3565,3565,3565,3565,21
20240104,104000,121124090,3565,3565,3565,3565,0
20240104,103900,121124090,3565,3565,3565,3565,10
20240104,103800,121088440,3565,3580,3580,3565,5499
20240104,103700,101465750,3580,3575,3580,3575,1114
20240104,103600,97483190,3580,3580,3580,3580,2
20240104,103500,97476030,3580,3580,3580,3580,50
20240104,103400,97297030,3580,3580,3580,3580,98
20240104,103300,96946190,3580,3580,3580,3580,4
20240104,103200,96931870,3575,3575,3575,3575,340
20240104,103100,95716370,3575,3575,3575,3575,145
20240104,103000,95197995,3580,3580,3580,3580,0
20240104,102900,95197995,3580,3580,3580,3580,110
20240104,102800,94804195,3580,3580,3580,3580,46
20240104,102700,94639515,3580,3580,3580,3580,1
20240104,102600,94635935,3575,3580,3580,3575,409
20240104,102500,93171750,3580,3580,3580,3580,300
20240104,102400,92097750,3580,3580,3580,3580,195
20240104,102300,91399650,3595,3580,3595,3580,26
20240104,102200,91306405,3580,3595,3595,3580,995
20240104,102100,87744155,3585,3585,3585,3585,100
20240104,102000,87385655,3580,3585,3585,3580,250
20240104,101900,86490055,3590,3590,3590,3590,105
20240104,101800,86113105,3595,3590,3600,3590,207
20240104,101700,85369215,3585,3580,3590,3580,21
20240104,101600,85293840,3585,3585,3585,3585,100
20240104,101500,84935340,3585,3585,3585,3585,0
20240104,101400,84935340,3585,3585,3585,3585,230
20240104,101300,84110790,3590,3590,3590,3590,2
20240104,101200,84103610,3590,3590,3590,3590,44
20240104,101100,83945650,3590,3590,3590,3590,500
20240104,101000,82150650,3595,3595,3595,3595,106
20240104,100900,81769580,3595,3595,3595,3595,21
20240104,100800,81694085,3595,3610,3610,3595,221
20240104,100700,80899470,3610,3610,3610,3610,14
20240104,100600,80848930,3595,3600,3600,3595,112
20240104,100500,80445735,3605,3610,3610,3605,27
20240104,100400,80348375,3610,3610,3610,3610,100
20240104,100300,79987375,3610,3610,3610,3610,14
20240104,100200,79936835,3615,3605,3615,3605,300
20240104,100100,78853955,3600,3600,3600,3595,633
20240104,100000,76575675,3605,3605,3605,3605,5
20240104,095900,76557650,3600,3600,3600,3600,45
20240104,095800,76395650,3600,3600,3600,3600,0
20240104,095700,76395650,3600,3600,3600,3600,35
20240104,095600,76269650,3600,3600,3600,3600,233
20240104,095500,75430850,3600,3600,3600,3600,1908
20240104,095400,68562050,3605,3605,3605,3605,618
20240104,095300,66334160,3605,3605,3605,3605,1
20240104,095200,66330555,3605,3605,3605,3605,1
20240104,095100,66326950,3605,3605,3605,3605,141
20240104,095000,65818645,3605,3605,3605,3605,130
20240104,094900,65349995,3605,3605,3605,3605,120
20240104,094800,64917395,3615,3615,3615,3615,0
20240104,094700,64917395,3615,3615,3615,3615,5
20240104,094600,64899320,3605,3605,3605,3605,262
20240104,094500,63954810,3600,3600,3600,3600,233
20240104,094400,63116010,3600,3600,3600,3600,36
20240104,094300,62986410,3600,3600,3600,3600,103
20240104,094200,62615610,3600,3600,3600,3600,610
20240104,094100,60419610,3600,3600,3600,3600,205
20240104,094000,59681610,3600,3600,3600,3600,2
20240104,093900,59674410,3600,3600,3600,3600,30
20240104,093800,59566410,3600,3600,3600,3600,33
20240104,093700,59447610,3605,3605,3605,3605,4
20240104,093600,59433190,3595,3600,3605,3595,546
20240104,093500,57467660,3605,3615,3615,3605,301
20240104,093400,56382345,3615,3615,3615,3615,0
20240104,093300,56382345,3615,3615,3615,3615,0
20240104,093200,56382345,3615,3620,3620,3610,1441
20240104,093100,51174015,3620,3635,3635,3620,207
20240104,093000,50421660,3620,3615,3620,3615,200
20240104,092900,49698160,3620,3620,3620,3620,100
20240104,092800,49336160,3615,3625,3625,3615,350
20240104,092700,48070220,3650,3640,3650,3640,364
20240104,092600,46741975,3650,3615,3650,3615,575
20240104,092500,44648535,3615,3615,3615,3615,10
20240104,092400,44612385,3615,3615,3615,3615,100
20240104,092300,44250885,3615,3625,3625,3615,82
20240104,092200,43954095,3615,3615,3615,3615,0
20240104,092100,43954095,3615,3615,3615,3615,0
20240104,092000,43954095,3615,3615,3615,3615,0
20240104,091900,43954095,3615,3615,3615,3615,0
20240104,091800,43954095,3615,3645,3645,3615,96
20240104,091700,43606155,3645,3640,3645,3640,30
20240104,091600,43496880,3645,3640,3645,3635,940
20240104,091500,40074680,3640,3640,3640,3640,100
20240104,091400,39710680,3635,3625,3635,3625,393
20240104,091300,38283600,3620,3615,3620,3615,230
20240104,091200,37451040,3620,3590,3620,3590,7
20240104,091100,37425850,3585,3590,3630,3585,250
20240104,091000,36529375,3580,3570,3580,3570,1718
20240104,090900,30379135,3580,3640,3640,3550,4593
20240104,090800,13882500,3640,3640,3640,3640,106
20240104,090700,13496660,3650,3650,3650,3650,0
20240104,090600,13496660,3650,3650,3650,3600,695
20240104,090500,10978905,3650,3640,3650,3640,21
20240104,090400,10902445,3640,3605,3640,3605,390
20240104,090300,9495960,3610,3605,3610,3605,287
20240104,090200,8460325,3605,3605,3605,3600,1486
20240104,090100,3103790,3605,3605,3605,3605,113
20240104,090000,2696425,3605,3600,3605,3600,749