stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183300,403744943,1532,1532,1532,1532,3268
20240102,183200,403744943,1532,1532,1532,1532,0
20240102,183100,403744943,1532,1532,1532,1532,0
20240102,183000,403744943,1532,1532,1532,1532,0
20240102,182900,403744943,1532,1532,1532,1532,0
20240102,182800,403744943,1532,1532,1532,1532,0
20240102,182700,403744943,1532,1532,1532,1532,0
20240102,182600,403744943,1532,1532,1532,1532,0
20240102,182500,403744943,1532,1532,1532,1532,0
20240102,182400,403744943,1532,1532,1532,1532,0
20240102,182300,403744943,1532,1532,1532,1532,0
20240102,182200,403744943,1532,1532,1532,1532,0
20240102,182100,403744943,1532,1532,1532,1532,0
20240102,182000,403744943,1532,1532,1532,1532,0
20240102,181900,403744943,1532,1532,1532,1532,0
20240102,181800,403744943,1532,1532,1532,1532,0
20240102,181700,403744943,1532,1532,1532,1532,0
20240102,181600,403744943,1532,1532,1532,1532,0
20240102,181500,403744943,1532,1532,1532,1532,0
20240102,181400,403744943,1532,1532,1532,1532,0
20240102,181300,403744943,1532,1532,1532,1532,0
20240102,181200,403744943,1532,1532,1532,1532,0
20240102,181100,403744943,1532,1532,1532,1532,0
20240102,181000,403744943,1532,1532,1532,1532,0
20240102,180900,403744943,1532,1532,1532,1532,0
20240102,180800,403744943,1532,1532,1532,1532,0
20240102,180700,403744943,1532,1532,1532,1532,0
20240102,180600,403744943,1532,1532,1532,1532,0
20240102,180500,403744943,1532,1532,1532,1532,0
20240102,180400,403744943,1532,1532,1532,1532,0
20240102,180300,403744943,1532,1532,1532,1532,3268
20240102,180200,403744943,1532,1532,1532,1532,0
20240102,180100,403744943,1532,1532,1532,1532,0
20240102,180000,403744943,1532,1532,1532,1532,0
20240102,175900,403744943,1532,1532,1532,1532,0
20240102,175800,403744943,1532,1532,1532,1532,0
20240102,175700,403744943,1532,1532,1532,1532,0
20240102,175600,403744943,1532,1532,1532,1532,0
20240102,175500,403744943,1532,1532,1532,1532,0
20240102,175400,403744943,1532,1532,1532,1532,0
20240102,175300,403744943,1532,1532,1532,1532,0
20240102,175200,403744943,1532,1532,1532,1532,0
20240102,175100,403744943,1532,1532,1532,1532,0
20240102,175000,403744943,1532,1532,1532,1532,0
20240102,174900,403744943,1532,1532,1532,1532,0
20240102,174800,403744943,1532,1532,1532,1532,0
20240102,174700,403744943,1532,1532,1532,1532,0
20240102,174600,403744943,1532,1532,1532,1532,0
20240102,174500,403744943,1532,1532,1532,1532,0
20240102,174400,403744943,1532,1532,1532,1532,0
20240102,174300,403744943,1532,1532,1532,1532,0
20240102,174200,403744943,1532,1532,1532,1532,0
20240102,174100,403744943,1532,1532,1532,1532,0
20240102,174000,403744943,1532,1532,1532,1532,0
20240102,173900,403744943,1532,1532,1532,1532,0
20240102,173800,403744943,1532,1532,1532,1532,0
20240102,173700,403744943,1532,1532,1532,1532,0
20240102,173600,403744943,1532,1532,1532,1532,0
20240102,173500,403744943,1532,1532,1532,1532,0
20240102,173400,403744943,1532,1532,1532,1532,0
20240102,173300,403744943,1532,1532,1532,1532,3268
20240102,173200,403744943,1532,1532,1532,1532,0
20240102,173100,403744943,1532,1532,1532,1532,0
20240102,173000,403744943,1532,1532,1532,1532,0
20240102,172900,403744943,1532,1532,1532,1532,0
20240102,172800,403744943,1532,1532,1532,1532,0
20240102,172700,403744943,1532,1532,1532,1532,0
20240102,172600,403744943,1532,1532,1532,1532,0
20240102,172500,403744943,1532,1532,1532,1532,0
20240102,172400,403744943,1532,1532,1532,1532,0
20240102,172300,403744943,1532,1532,1532,1532,0
20240102,172200,403744943,1532,1532,1532,1532,0
20240102,172100,403744943,1532,1532,1532,1532,0
20240102,172000,403744943,1532,1532,1532,1532,0
20240102,171900,403744943,1532,1532,1532,1532,0
20240102,171800,403744943,1532,1532,1532,1532,0
20240102,171700,403744943,1532,1532,1532,1532,0
20240102,171600,403744943,1532,1532,1532,1532,0
20240102,171500,403744943,1532,1532,1532,1532,0
20240102,171400,403744943,1532,1532,1532,1532,0
20240102,171300,403744943,1532,1532,1532,1532,0
20240102,171200,403744943,1532,1532,1532,1532,0
20240102,171100,403744943,1532,1532,1532,1532,0
20240102,171000,403744943,1532,1532,1532,1532,0
20240102,170900,403744943,1532,1532,1532,1532,0
20240102,170800,403744943,1532,1532,1532,1532,0
20240102,170700,403744943,1532,1532,1532,1532,0
20240102,170600,403744943,1532,1532,1532,1532,0
20240102,170500,403744943,1532,1532,1532,1532,0
20240102,170400,403744943,1532,1532,1532,1532,0
20240102,170300,403744943,1532,1532,1532,1532,3268
20240102,170200,403744943,1532,1532,1532,1532,0
20240102,170100,403744943,1532,1532,1532,1532,0
20240102,170000,403744943,1532,1532,1532,1532,0
20240102,165900,403744943,1532,1532,1532,1532,0
20240102,165800,403744943,1532,1532,1532,1532,0
20240102,165700,403744943,1532,1532,1532,1532,0
20240102,165600,403744943,1532,1532,1532,1532,0
20240102,165500,403744943,1532,1532,1532,1532,0
20240102,165400,403744943,1532,1532,1532,1532,0
20240102,165300,403744943,1532,1532,1532,1532,0
20240102,165200,403744943,1532,1532,1532,1532,0
20240102,165100,403744943,1532,1532,1532,1532,0
20240102,165000,403744943,1532,1532,1532,1532,0
20240102,164900,403744943,1532,1532,1532,1532,0
20240102,164800,403744943,1532,1532,1532,1532,0
20240102,164700,403744943,1532,1532,1532,1532,0
20240102,164600,403744943,1532,1532,1532,1532,0
20240102,164500,403744943,1532,1532,1532,1532,0
20240102,164400,403744943,1532,1532,1532,1532,0
20240102,164300,403744943,1532,1532,1532,1532,0
20240102,164200,403744943,1532,1532,1532,1532,0
20240102,164100,403744943,1532,1532,1532,1532,0
20240102,164000,403744943,1532,1532,1532,1532,0
20240102,163900,403744943,1532,1532,1532,1532,0
20240102,163800,403744943,1532,1532,1532,1532,0
20240102,163700,403744943,1532,1532,1532,1532,0
20240102,163600,403744943,1532,1532,1532,1532,0
20240102,163500,403744943,1532,1532,1532,1532,0
20240102,163400,403744943,1532,1532,1532,1532,0
20240102,163300,403744943,1532,1532,1532,1532,3268
20240102,163200,403744943,1532,1532,1532,1532,0
20240102,163100,403744943,1532,1532,1532,1532,0
20240102,163000,403744943,1532,1532,1532,1532,0
20240102,162900,403744943,1532,1532,1532,1532,0
20240102,162800,403744943,1532,1532,1532,1532,0
20240102,162700,403744943,1532,1532,1532,1532,0
20240102,162600,403744943,1532,1532,1532,1532,0
20240102,162500,403744943,1532,1532,1532,1532,0
20240102,162400,403744943,1532,1532,1532,1532,0
20240102,162300,403744943,1532,1532,1532,1532,0
20240102,162200,403744943,1532,1532,1532,1532,0
20240102,162100,403744943,1532,1532,1532,1532,0
20240102,162000,403744943,1532,1532,1532,1532,0
20240102,161900,403744943,1532,1532,1532,1532,0
20240102,161800,403744943,1532,1532,1532,1532,0
20240102,161700,403744943,1532,1532,1532,1532,0
20240102,161600,403744943,1532,1532,1532,1532,0
20240102,161500,403744943,1532,1532,1532,1532,0
20240102,161400,403744943,1532,1532,1532,1532,0
20240102,161300,403744943,1532,1532,1532,1532,0
20240102,161200,403744943,1532,1532,1532,1532,0
20240102,161100,403744943,1532,1532,1532,1532,0
20240102,161000,403744943,1532,1532,1532,1532,0
20240102,160900,403744943,1532,1532,1532,1532,0
20240102,160800,403744943,1532,1532,1532,1532,0
20240102,160700,403744943,1532,1532,1532,1532,0
20240102,160600,403744943,1532,1532,1532,1532,0
20240102,160500,403744943,1532,1532,1532,1532,0
20240102,160400,403744943,1532,1532,1532,1532,0
20240102,160300,403744943,1532,1532,1532,1532,3268
20240102,160200,403744943,1532,1532,1532,1532,0
20240102,160100,403744943,1532,1532,1532,1532,0
20240102,160000,403744943,1532,1532,1532,1532,0
20240102,155900,403744943,1532,1532,1532,1532,0
20240102,155800,403744943,1532,1532,1532,1532,0
20240102,155700,403744943,1532,1532,1532,1532,0
20240102,155600,403744943,1532,1532,1532,1532,0
20240102,155500,403744943,1532,1532,1532,1532,0
20240102,155400,403744943,1532,1532,1532,1532,0
20240102,155300,403744943,1532,1532,1532,1532,0
20240102,155200,403744943,1532,1532,1532,1532,0
20240102,155100,403744943,1532,1532,1532,1532,0
20240102,155000,403744943,1532,1532,1532,1532,0
20240102,154900,403744943,1532,1532,1532,1532,0
20240102,154800,403744943,1532,1532,1532,1532,0
20240102,154700,403744943,1532,1532,1532,1532,0
20240102,154600,403744943,1532,1532,1532,1532,0
20240102,154500,403744943,1532,1532,1532,1532,0
20240102,154400,403744943,1532,1532,1532,1532,0
20240102,154300,403744943,1532,1532,1532,1532,0
20240102,154200,403744943,1532,1532,1532,1532,0
20240102,154100,403744943,1532,1532,1532,1532,0
20240102,154000,403744943,1532,1532,1532,1532,0
20240102,153900,403744943,1532,1532,1532,1532,0
20240102,153800,403744943,1532,1532,1532,1532,0
20240102,153700,403744943,1532,1532,1532,1532,0
20240102,153600,403744943,1532,1532,1532,1532,0
20240102,153500,403744943,1532,1532,1532,1532,0
20240102,153400,403744943,1532,1532,1532,1532,0
20240102,153300,403744943,1532,1532,1532,1532,3268
20240102,153200,403744943,1532,1532,1532,1532,0
20240102,153100,403744943,1532,1532,1532,1532,0
20240102,153000,403744943,1532,1532,1532,1532,3268
20240102,152900,398738367,1533,1533,1533,1533,0
20240102,152800,398738367,1533,1533,1533,1533,0
20240102,152700,398738367,1533,1533,1533,1533,0
20240102,152600,398738367,1533,1533,1533,1533,0
20240102,152500,398738367,1533,1533,1533,1533,0
20240102,152400,398738367,1533,1533,1533,1533,0
20240102,152300,398738367,1533,1533,1533,1533,0
20240102,152200,398738367,1533,1533,1533,1533,0
20240102,152100,398738367,1533,1533,1533,1533,0
20240102,152000,398738367,1533,1533,1533,1533,0
20240102,151900,398738367,1533,1533,1533,1533,0
20240102,151800,398738367,1533,1533,1533,1533,0
20240102,151700,398738367,1533,1533,1533,1533,0
20240102,151600,398738367,1533,1533,1533,1533,0
20240102,151500,398738367,1533,1533,1533,1533,1
20240102,151400,398736834,1527,1532,1532,1527,298
20240102,151300,398281216,1532,1529,1532,1528,1261
20240102,151200,396353903,1532,1531,1532,1528,7037
20240102,151100,385590734,1531,1531,1531,1531,0
20240102,151000,385590734,1531,1531,1532,1531,220
20240102,150900,385253913,1532,1532,1532,1532,50
20240102,150800,385177313,1532,1532,1532,1532,150
20240102,150700,384947513,1531,1531,1531,1531,0
20240102,150600,384947513,1531,1531,1531,1531,501
20240102,150500,384180482,1531,1531,1531,1531,50
20240102,150400,384103932,1532,1532,1532,1532,0
20240102,150300,384103932,1532,1532,1532,1532,0
20240102,150200,384103932,1532,1532,1532,1532,0
20240102,150100,384103932,1532,1532,1532,1532,0
20240102,150000,384103932,1532,1532,1532,1532,8
20240102,145900,384091676,1529,1532,1532,1529,496
20240102,145800,383333089,1532,1530,1532,1530,101
20240102,145700,383178557,1532,1532,1532,1532,20
20240102,145600,383147917,1532,1532,1532,1532,0
20240102,145500,383147917,1532,1532,1532,1532,0
20240102,145400,383147917,1532,1532,1532,1532,8
20240102,145300,383135661,1530,1530,1530,1530,5
20240102,145200,383128011,1532,1532,1532,1532,1
20240102,145100,383126479,1530,1530,1530,1530,0
20240102,145000,383126479,1530,1530,1530,1530,0
20240102,144900,383126479,1530,1530,1530,1530,0
20240102,144800,383126479,1530,1532,1532,1530,71
20240102,144700,383017847,1530,1530,1530,1530,0
20240102,144600,383017847,1530,1530,1530,1530,193
20240102,144500,382722557,1532,1532,1532,1532,50
20240102,144400,382645957,1532,1532,1532,1532,150
20240102,144300,382416157,1532,1532,1532,1532,1
20240102,144200,382414625,1531,1531,1531,1531,1
20240102,144100,382413094,1532,1532,1532,1532,0
20240102,144000,382413094,1532,1532,1532,1532,0
20240102,143900,382413094,1532,1531,1532,1531,924
20240102,143800,380998449,1531,1531,1531,1531,0
20240102,143700,380998449,1531,1531,1531,1531,55
20240102,143600,380914244,1531,1531,1531,1531,1
20240102,143500,380912713,1531,1531,1531,1531,1
20240102,143400,380911182,1529,1529,1529,1529,0
20240102,143300,380911182,1529,1529,1529,1529,0
20240102,143200,380911182,1529,1531,1531,1529,770
20240102,143100,379732812,1532,1532,1532,1532,0
20240102,143000,379732812,1532,1532,1532,1532,391
20240102,142900,379133800,1532,1530,1532,1529,1037
20240102,142800,377547798,1530,1531,1531,1530,100
20240102,142700,377394759,1532,1532,1532,1532,1
20240102,142600,377393227,1531,1531,1531,1531,0
20240102,142500,377393227,1531,1531,1531,1531,1
20240102,142400,377391696,1532,1532,1532,1532,20
20240102,142300,377361056,1533,1533,1533,1533,0
20240102,142200,377361056,1533,1533,1533,1533,0
20240102,142100,377361056,1533,1533,1533,1533,0
20240102,142000,377361056,1533,1533,1533,1533,0
20240102,141900,377361056,1533,1533,1533,1533,0
20240102,141800,377361056,1533,1533,1533,1533,0
20240102,141700,377361056,1533,1533,1533,1533,300
20240102,141600,376901156,1533,1533,1533,1533,0
20240102,141500,376901156,1533,1533,1533,1533,0
20240102,141400,376901156,1533,1533,1533,1533,0
20240102,141300,376901156,1533,1532,1533,1532,276
20240102,141200,376478051,1533,1533,1533,1533,0
20240102,141100,376478051,1533,1533,1533,1533,0
20240102,141000,376478051,1533,1533,1533,1533,397
20240102,140900,375869450,1533,1533,1533,1533,0
20240102,140800,375869450,1533,1533,1533,1533,0
20240102,140700,375869450,1533,1533,1533,1533,0
20240102,140600,375869450,1533,1529,1533,1529,175
20240102,140500,375601844,1530,1530,1530,1530,183
20240102,140400,375321854,1532,1532,1532,1532,0
20240102,140300,375321854,1532,1532,1532,1532,0
20240102,140200,375321854,1532,1532,1532,1532,0
20240102,140100,375321854,1532,1532,1532,1532,0
20240102,140000,375321854,1532,1530,1532,1530,3
20240102,135900,375317261,1529,1529,1529,1529,97
20240102,135800,375168948,1529,1529,1529,1529,50
20240102,135700,375092498,1529,1529,1529,1529,1
20240102,135600,375090969,1528,1529,1529,1528,53
20240102,135500,375009934,1523,1526,1526,1523,6975
20240102,135400,364384838,1525,1525,1525,1525,557
20240102,135300,363535413,1525,1527,1527,1525,2515
20240102,135200,359699888,1529,1529,1529,1529,1
20240102,135100,359698359,1525,1525,1525,1525,0
20240102,135000,359698359,1525,1526,1526,1525,7000
20240102,134900,349022509,1526,1528,1528,1526,5584
20240102,134800,340500589,1529,1530,1530,1529,497
20240102,134700,339740229,1530,1530,1530,1530,426
20240102,134600,339088449,1533,1533,1533,1533,50
20240102,134500,339011799,1533,1534,1534,1533,100
20240102,134400,338858449,1534,1534,1534,1534,116
20240102,134300,338680505,1534,1534,1534,1534,0
20240102,134200,338680505,1534,1532,1534,1526,18073
20240102,134100,311081578,1535,1535,1535,1535,1
20240102,134000,311080043,1529,1529,1529,1529,0
20240102,133900,311080043,1529,1535,1539,1529,20100
20240102,133800,280331705,1540,1538,1540,1534,7005
20240102,133700,269583305,1540,1540,1540,1540,0
20240102,133600,269583305,1540,1540,1540,1540,30
20240102,133500,269537105,1542,1542,1542,1542,16
20240102,133400,269512433,1542,1538,1542,1538,191
20240102,133300,269218611,1538,1538,1538,1538,1
20240102,133200,269217073,1538,1538,1538,1538,0
20240102,133100,269217073,1538,1538,1538,1538,0
20240102,133000,269217073,1538,1538,1538,1538,1
20240102,132900,269215535,1542,1542,1542,1542,0
20240102,132800,269215535,1542,1542,1542,1542,79
20240102,132700,269093717,1542,1542,1542,1542,215
20240102,132600,268762187,1543,1543,1543,1543,0
20240102,132500,268762187,1543,1543,1543,1543,108
20240102,132400,268595543,1543,1543,1543,1543,13
20240102,132300,268575484,1544,1544,1544,1544,116
20240102,132200,268396380,1544,1544,1544,1544,1
20240102,132100,268394836,1546,1546,1546,1546,0
20240102,132000,268394836,1546,1547,1547,1544,19
20240102,131900,268365495,1546,1545,1546,1545,3
20240102,131800,268360859,1544,1544,1544,1544,166
20240102,131700,268104555,1544,1544,1544,1544,0
20240102,131600,268104555,1544,1544,1544,1544,2
20240102,131500,268101467,1543,1543,1543,1543,1
20240102,131400,268099924,1544,1544,1544,1544,0
20240102,131300,268099924,1544,1544,1544,1544,0
20240102,131200,268099924,1544,1544,1544,1544,0
20240102,131100,268099924,1544,1544,1544,1544,0
20240102,131000,268099924,1544,1544,1544,1544,1
20240102,130900,268098380,1543,1543,1543,1543,0
20240102,130800,268098380,1543,1543,1543,1543,1
20240102,130700,268096837,1544,1544,1544,1544,2
20240102,130600,268093749,1544,1544,1544,1544,0
20240102,130500,268093749,1544,1544,1544,1544,1
20240102,130400,268092205,1544,1544,1544,1544,30
20240102,130300,268045885,1544,1544,1544,1544,0
20240102,130200,268045885,1544,1544,1544,1544,0
20240102,130100,268045885,1544,1544,1544,1544,0
20240102,130000,268045885,1544,1544,1544,1544,1
20240102,125900,268044341,1544,1544,1544,1544,0
20240102,125800,268044341,1544,1544,1544,1544,1100
20240102,125700,266345941,1544,1544,1544,1544,0
20240102,125600,266345941,1544,1544,1544,1544,0
20240102,125500,266345941,1544,1544,1544,1544,0
20240102,125400,266345941,1544,1544,1544,1544,0
20240102,125300,266345941,1544,1544,1544,1544,1
20240102,125200,266344397,1543,1543,1543,1543,221
20240102,125100,266003394,1543,1543,1543,1543,0
20240102,125000,266003394,1543,1543,1543,1543,12
20240102,124900,265984878,1543,1543,1543,1543,0
20240102,124800,265984878,1543,1541,1543,1541,42
20240102,124700,265920107,1537,1537,1537,1537,0
20240102,124600,265920107,1537,1537,1537,1537,0
20240102,124500,265920107,1537,1537,1537,1537,0
20240102,124400,265920107,1537,1537,1537,1537,0
20240102,124300,265920107,1537,1537,1537,1537,0
20240102,124200,265920107,1537,1537,1537,1537,3
20240102,124100,265915496,1537,1537,1537,1537,0
20240102,124000,265915496,1537,1534,1538,1534,634
20240102,123900,264941274,1541,1541,1541,1541,1
20240102,123800,264939733,1534,1540,1540,1534,1468
20240102,123700,262687793,1540,1540,1541,1540,22
20240102,123600,262653893,1541,1540,1541,1540,2
20240102,123500,262650812,1541,1541,1541,1540,3
20240102,123400,262646190,1542,1535,1542,1535,35
20240102,123300,262592227,1542,1542,1542,1542,10
20240102,123200,262576807,1543,1543,1543,1543,0
20240102,123100,262576807,1543,1543,1543,1543,0
20240102,123000,262576807,1543,1543,1543,1543,0
20240102,122900,262576807,1543,1543,1543,1543,0
20240102,122800,262576807,1543,1543,1543,1543,0
20240102,122700,262576807,1543,1543,1543,1543,0
20240102,122600,262576807,1543,1535,1543,1533,52
20240102,122500,262497048,1544,1543,1544,1543,2
20240102,122400,262493961,1544,1544,1544,1544,0
20240102,122300,262493961,1544,1539,1544,1539,100
20240102,122200,262339836,1539,1533,1539,1533,78
20240102,122100,262220250,1533,1536,1540,1533,363
20240102,122000,261662551,1536,1534,1536,1533,3503
20240102,121900,256281951,1542,1542,1542,1542,0
20240102,121800,256281951,1542,1542,1542,1542,0
20240102,121700,256281951,1542,1542,1542,1542,0
20240102,121600,256281951,1542,1541,1542,1541,2
20240102,121500,256278868,1534,1534,1534,1534,0
20240102,121400,256278868,1534,1534,1534,1534,1223
20240102,121300,254402786,1534,1534,1534,1534,67
20240102,121200,254300008,1533,1534,1534,1533,1272
20240102,121100,252350031,1541,1541,1541,1541,0
20240102,121000,252350031,1541,1541,1541,1541,2
20240102,120900,252346949,1533,1533,1533,1533,0
20240102,120800,252346949,1533,1533,1533,1533,94
20240102,120700,252202847,1543,1543,1543,1543,0
20240102,120600,252202847,1543,1543,1543,1543,0
20240102,120500,252202847,1543,1543,1543,1543,0
20240102,120400,252202847,1543,1543,1543,1543,0
20240102,120300,252202847,1543,1543,1543,1543,0
20240102,120200,252202847,1543,1542,1543,1542,2
20240102,120100,252199762,1532,1532,1532,1532,0
20240102,120000,252199762,1532,1532,1532,1532,299
20240102,115900,251741694,1532,1532,1532,1532,440
20240102,115800,251067614,1544,1544,1544,1544,0
20240102,115700,251067614,1544,1544,1544,1544,0
20240102,115600,251067614,1544,1532,1544,1531,8528
20240102,115500,238011124,1535,1541,1541,1535,5000
20240102,115400,230334445,1544,1540,1544,1540,10
20240102,115300,230319041,1544,1544,1544,1544,250
20240102,115200,229933041,1544,1544,1544,1544,0
20240102,115100,229933041,1544,1544,1544,1544,0
20240102,115000,229933041,1544,1544,1544,1544,0
20240102,114900,229933041,1544,1544,1544,1544,0
20240102,114800,229933041,1544,1544,1544,1544,0
20240102,114700,229933041,1544,1544,1544,1544,0
20240102,114600,229933041,1544,1544,1544,1544,0
20240102,114500,229933041,1544,1544,1544,1544,48
20240102,114400,229858929,1544,1544,1544,1544,500
20240102,114300,229086929,1544,1537,1544,1537,1501
20240102,114200,226779885,1544,1544,1544,1544,0
20240102,114100,226779885,1544,1544,1544,1544,0
20240102,114000,226779885,1544,1544,1544,1544,1
20240102,113900,226778341,1540,1543,1543,1540,9072
20240102,113800,212807449,1544,1544,1544,1544,743
20240102,113700,211660257,1549,1549,1549,1549,1
20240102,113600,211658708,1544,1544,1544,1544,425
20240102,113500,211002508,1552,1552,1552,1552,0
20240102,113400,211002508,1552,1552,1552,1552,0
20240102,113300,211002508,1552,1552,1552,1552,0
20240102,113200,211002508,1552,1552,1552,1552,0
20240102,113100,211002508,1552,1552,1552,1552,1310
20240102,113000,208969388,1552,1552,1552,1552,500
20240102,112900,208193388,1552,1552,1552,1552,0
20240102,112800,208193388,1552,1552,1552,1552,0
20240102,112700,208193388,1552,1552,1552,1552,300
20240102,112600,207727788,1552,1543,1552,1543,7
20240102,112500,207716978,1552,1552,1552,1552,30
20240102,112400,207670418,1554,1554,1554,1554,174
20240102,112300,207400022,1554,1554,1554,1554,0
20240102,112200,207400022,1554,1554,1554,1554,0
20240102,112100,207400022,1554,1554,1554,1554,0
20240102,112000,207400022,1554,1554,1554,1554,600
20240102,111900,206467622,1554,1543,1554,1543,2
20240102,111800,206464525,1554,1554,1554,1554,12
20240102,111700,206445877,1555,1555,1555,1555,2
20240102,111600,206442767,1545,1543,1545,1543,1658
20240102,111500,203881846,1543,1543,1543,1543,0
20240102,111400,203881846,1543,1540,1543,1540,51
20240102,111300,203803303,1543,1542,1543,1542,367
20240102,111200,203237326,1542,1539,1542,1539,2272
20240102,111100,199739406,1539,1537,1539,1534,285
20240102,111000,199301367,1536,1534,1536,1534,1634
20240102,110900,196792902,1534,1534,1534,1534,1
20240102,110800,196791368,1529,1529,1529,1529,0
20240102,110700,196791368,1529,1529,1529,1529,9
20240102,110600,196777607,1534,1534,1534,1534,0
20240102,110500,196777607,1534,1534,1534,1534,0
20240102,110400,196777607,1534,1534,1534,1534,0
20240102,110300,196777607,1534,1534,1534,1534,0
20240102,110200,196777607,1534,1533,1534,1533,2
20240102,110100,196774540,1533,1533,1533,1533,1
20240102,110000,196773007,1529,1529,1529,1529,22
20240102,105900,196739369,1534,1534,1534,1534,0
20240102,105800,196739369,1534,1534,1534,1534,8
20240102,105700,196727097,1534,1534,1534,1534,0
20240102,105600,196727097,1534,1534,1534,1534,1
20240102,105500,196725563,1533,1532,1533,1532,1351
20240102,105400,194654555,1533,1527,1533,1527,15
20240102,105300,194631644,1533,1533,1533,1533,1
20240102,105200,194630111,1525,1528,1528,1525,20000
20240102,105100,164126548,1534,1527,1534,1527,82
20240102,105000,164001327,1527,1527,1527,1527,0
20240102,104900,164001327,1527,1527,1527,1527,1
20240102,104800,163999800,1527,1527,1527,1527,300
20240102,104700,163541700,1527,1522,1527,1522,930
20240102,104600,162126230,1527,1528,1528,1521,2651
20240102,104500,158093926,1522,1523,1523,1522,7547
20240102,104400,146607316,1537,1529,1537,1529,697
20240102,104300,145541531,1522,1529,1529,1522,5112
20240102,104200,137754625,1529,1529,1529,1529,1
20240102,104100,137753096,1529,1530,1530,1529,69
20240102,104000,137647536,1530,1528,1530,1525,10001
20240102,103900,122391932,1539,1539,1539,1539,0
20240102,103800,122391932,1539,1539,1539,1539,1
20240102,103700,122390393,1537,1523,1537,1523,1060
20240102,103600,120762197,1536,1523,1536,1523,3
20240102,103500,120757615,1539,1539,1539,1539,0
20240102,103400,120757615,1539,1530,1539,1524,5001
20240102,103300,113134569,1539,1539,1539,1539,0
20240102,103200,113134569,1539,1539,1539,1539,1
20240102,103100,113133030,1540,1530,1540,1530,82
20240102,103000,113007550,1530,1540,1540,1524,7002
20240102,102900,102318940,1542,1542,1542,1542,0
20240102,102800,102318940,1542,1541,1542,1541,300
20240102,102700,101856341,1537,1528,1537,1527,51
20240102,102600,101778444,1528,1535,1535,1528,2301
20240102,102500,98259538,1536,1536,1536,1536,6
20240102,102400,98250322,1537,1537,1537,1537,0
20240102,102300,98250322,1537,1540,1543,1537,10027
20240102,102200,82837241,1540,1540,1540,1540,1
20240102,102100,82835701,1535,1538,1540,1535,1330
20240102,102000,80790788,1531,1531,1531,1531,70
20240102,101900,80683618,1531,1539,1539,1531,16
20240102,101800,80659114,1532,1539,1539,1532,1347
20240102,101700,78595370,1532,1532,1532,1532,2482
20240102,101600,74792946,1532,1541,1541,1532,1534
20240102,101500,72442552,1541,1541,1541,1532,327
20240102,101400,71941488,1541,1541,1541,1541,3
20240102,101300,71936865,1541,1541,1541,1541,1
20240102,101200,71935324,1542,1531,1542,1530,101
20240102,101100,71780684,1530,1530,1543,1530,53
20240102,101000,71699581,1543,1543,1543,1543,65
20240102,100900,71599286,1528,1543,1555,1528,1443
20240102,100800,69379580,1546,1543,1553,1543,15486
20240102,100700,45440936,1543,1543,1543,1541,17
20240102,100600,45414735,1543,1542,1543,1542,1742
20240102,100500,42727139,1543,1543,1543,1543,2
20240102,100400,42724053,1543,1532,1543,1527,438
20240102,100300,42053260,1532,1530,1532,1530,2604
20240102,100200,38069002,1525,1533,1533,1525,5011
20240102,100100,30421059,1530,1539,1545,1525,8951
20240102,100000,16743165,1545,1545,1545,1545,10837