stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184700,62459967,1407,1407,1407,1407,2072
20240103,184600,62459967,1407,1407,1407,1407,0
20240103,184500,62459967,1407,1407,1407,1407,0
20240103,184400,62459967,1407,1407,1407,1407,0
20240103,184300,62459967,1407,1407,1407,1407,0
20240103,184200,62459967,1407,1407,1407,1407,0
20240103,184100,62459967,1407,1407,1407,1407,0
20240103,184000,62459967,1407,1407,1407,1407,0
20240103,183900,62459967,1407,1407,1407,1407,0
20240103,183800,62459967,1407,1407,1407,1407,0
20240103,183700,62459967,1407,1407,1407,1407,0
20240103,183600,62459967,1407,1407,1407,1407,0
20240103,183500,62459967,1407,1407,1407,1407,0
20240103,183400,62459967,1407,1407,1407,1407,0
20240103,183300,62459967,1407,1407,1407,1407,0
20240103,183200,62459967,1407,1407,1407,1407,0
20240103,183100,62459967,1407,1407,1407,1407,0
20240103,183000,62459967,1407,1407,1407,1407,0
20240103,182900,62459967,1407,1407,1407,1407,0
20240103,182800,62459967,1407,1407,1407,1407,0
20240103,182700,62459967,1407,1407,1407,1407,0
20240103,182600,62459967,1407,1407,1407,1407,0
20240103,182500,62459967,1407,1407,1407,1407,0
20240103,182400,62459967,1407,1407,1407,1407,0
20240103,182300,62459967,1407,1407,1407,1407,0
20240103,182200,62459967,1407,1407,1407,1407,0
20240103,182100,62459967,1407,1407,1407,1407,0
20240103,182000,62459967,1407,1407,1407,1407,0
20240103,181900,62459967,1407,1407,1407,1407,0
20240103,181800,62459967,1407,1407,1407,1407,0
20240103,181700,62459967,1407,1407,1407,1407,2072
20240103,181600,62459967,1407,1407,1407,1407,0
20240103,181500,62459967,1407,1407,1407,1407,0
20240103,181400,62459967,1407,1407,1407,1407,0
20240103,181300,62459967,1407,1407,1407,1407,0
20240103,181200,62459967,1407,1407,1407,1407,0
20240103,181100,62459967,1407,1407,1407,1407,0
20240103,181000,62459967,1407,1407,1407,1407,0
20240103,180900,62459967,1407,1407,1407,1407,0
20240103,180800,62459967,1407,1407,1407,1407,0
20240103,180700,62459967,1407,1407,1407,1407,0
20240103,180600,62459967,1407,1407,1407,1407,0
20240103,180500,62459967,1407,1407,1407,1407,0
20240103,180400,62459967,1407,1407,1407,1407,0
20240103,180300,62459967,1407,1407,1407,1407,0
20240103,180200,62459967,1407,1407,1407,1407,0
20240103,180100,62459967,1407,1407,1407,1407,0
20240103,180000,62459967,1407,1407,1407,1407,0
20240103,175900,62459967,1407,1407,1407,1407,0
20240103,175800,62459967,1407,1407,1407,1407,0
20240103,175700,62459967,1407,1407,1407,1407,0
20240103,175600,62459967,1407,1407,1407,1407,0
20240103,175500,62459967,1407,1407,1407,1407,0
20240103,175400,62459967,1407,1407,1407,1407,0
20240103,175300,62459967,1407,1407,1407,1407,0
20240103,175200,62459967,1407,1407,1407,1407,0
20240103,175100,62459967,1407,1407,1407,1407,0
20240103,175000,62459967,1407,1407,1407,1407,0
20240103,174900,62459967,1407,1407,1407,1407,0
20240103,174800,62459967,1407,1407,1407,1407,0
20240103,174700,62459967,1407,1407,1407,1407,2072
20240103,174600,62459967,1407,1407,1407,1407,0
20240103,174500,62459967,1407,1407,1407,1407,0
20240103,174400,62459967,1407,1407,1407,1407,0
20240103,174300,62459967,1407,1407,1407,1407,0
20240103,174200,62459967,1407,1407,1407,1407,0
20240103,174100,62459967,1407,1407,1407,1407,0
20240103,174000,62459967,1407,1407,1407,1407,0
20240103,173900,62459967,1407,1407,1407,1407,0
20240103,173800,62459967,1407,1407,1407,1407,0
20240103,173700,62459967,1407,1407,1407,1407,0
20240103,173600,62459967,1407,1407,1407,1407,0
20240103,173500,62459967,1407,1407,1407,1407,0
20240103,173400,62459967,1407,1407,1407,1407,0
20240103,173300,62459967,1407,1407,1407,1407,0
20240103,173200,62459967,1407,1407,1407,1407,0
20240103,173100,62459967,1407,1407,1407,1407,0
20240103,173000,62459967,1407,1407,1407,1407,0
20240103,172900,62459967,1407,1407,1407,1407,0
20240103,172800,62459967,1407,1407,1407,1407,0
20240103,172700,62459967,1407,1407,1407,1407,0
20240103,172600,62459967,1407,1407,1407,1407,0
20240103,172500,62459967,1407,1407,1407,1407,0
20240103,172400,62459967,1407,1407,1407,1407,0
20240103,172300,62459967,1407,1407,1407,1407,0
20240103,172200,62459967,1407,1407,1407,1407,0
20240103,172100,62459967,1407,1407,1407,1407,0
20240103,172000,62459967,1407,1407,1407,1407,0
20240103,171900,62459967,1407,1407,1407,1407,0
20240103,171800,62459967,1407,1407,1407,1407,0
20240103,171700,62459967,1407,1407,1407,1407,2072
20240103,171600,62459967,1407,1407,1407,1407,0
20240103,171500,62459967,1407,1407,1407,1407,0
20240103,171400,62459967,1407,1407,1407,1407,0
20240103,171300,62459967,1407,1407,1407,1407,0
20240103,171200,62459967,1407,1407,1407,1407,0
20240103,171100,62459967,1407,1407,1407,1407,0
20240103,171000,62459967,1407,1407,1407,1407,0
20240103,170900,62459967,1407,1407,1407,1407,0
20240103,170800,62459967,1407,1407,1407,1407,0
20240103,170700,62459967,1407,1407,1407,1407,0
20240103,170600,62459967,1407,1407,1407,1407,0
20240103,170500,62459967,1407,1407,1407,1407,0
20240103,170400,62459967,1407,1407,1407,1407,0
20240103,170300,62459967,1407,1407,1407,1407,0
20240103,170200,62459967,1407,1407,1407,1407,0
20240103,170100,62459967,1407,1407,1407,1407,0
20240103,170000,62459967,1407,1407,1407,1407,0
20240103,165900,62459967,1407,1407,1407,1407,0
20240103,165800,62459967,1407,1407,1407,1407,0
20240103,165700,62459967,1407,1407,1407,1407,0
20240103,165600,62459967,1407,1407,1407,1407,0
20240103,165500,62459967,1407,1407,1407,1407,0
20240103,165400,62459967,1407,1407,1407,1407,0
20240103,165300,62459967,1407,1407,1407,1407,0
20240103,165200,62459967,1407,1407,1407,1407,0
20240103,165100,62459967,1407,1407,1407,1407,0
20240103,165000,62459967,1407,1407,1407,1407,0
20240103,164900,62459967,1407,1407,1407,1407,0
20240103,164800,62459967,1407,1407,1407,1407,0
20240103,164700,62459967,1407,1407,1407,1407,2072
20240103,164600,62459967,1407,1407,1407,1407,0
20240103,164500,62459967,1407,1407,1407,1407,0
20240103,164400,62459967,1407,1407,1407,1407,0
20240103,164300,62459967,1407,1407,1407,1407,0
20240103,164200,62459967,1407,1407,1407,1407,0
20240103,164100,62459967,1407,1407,1407,1407,0
20240103,164000,62459967,1407,1407,1407,1407,0
20240103,163900,62459967,1407,1407,1407,1407,0
20240103,163800,62459967,1407,1407,1407,1407,0
20240103,163700,62459967,1407,1407,1407,1407,0
20240103,163600,62459967,1407,1407,1407,1407,0
20240103,163500,62459967,1407,1407,1407,1407,0
20240103,163400,62459967,1407,1407,1407,1407,0
20240103,163300,62459967,1407,1407,1407,1407,0
20240103,163200,62459967,1407,1407,1407,1407,0
20240103,163100,62459967,1407,1407,1407,1407,0
20240103,163000,62459967,1407,1407,1407,1407,0
20240103,162900,62459967,1407,1407,1407,1407,0
20240103,162800,62459967,1407,1407,1407,1407,0
20240103,162700,62459967,1407,1407,1407,1407,0
20240103,162600,62459967,1407,1407,1407,1407,0
20240103,162500,62459967,1407,1407,1407,1407,0
20240103,162400,62459967,1407,1407,1407,1407,0
20240103,162300,62459967,1407,1407,1407,1407,0
20240103,162200,62459967,1407,1407,1407,1407,0
20240103,162100,62459967,1407,1407,1407,1407,0
20240103,162000,62459967,1407,1407,1407,1407,0
20240103,161900,62459967,1407,1407,1407,1407,0
20240103,161800,62459967,1407,1407,1407,1407,0
20240103,161700,62459967,1407,1407,1407,1407,2072
20240103,161600,62459967,1407,1407,1407,1407,0
20240103,161500,62459967,1407,1407,1407,1407,0
20240103,161400,62459967,1407,1407,1407,1407,0
20240103,161300,62459967,1407,1407,1407,1407,0
20240103,161200,62459967,1407,1407,1407,1407,0
20240103,161100,62459967,1407,1407,1407,1407,0
20240103,161000,62459967,1407,1407,1407,1407,0
20240103,160900,62459967,1407,1407,1407,1407,0
20240103,160800,62459967,1407,1407,1407,1407,0
20240103,160700,62459967,1407,1407,1407,1407,0
20240103,160600,62459967,1407,1407,1407,1407,0
20240103,160500,62459967,1407,1407,1407,1407,0
20240103,160400,62459967,1407,1407,1407,1407,0
20240103,160300,62459967,1407,1407,1407,1407,0
20240103,160200,62459967,1407,1407,1407,1407,0
20240103,160100,62459967,1407,1407,1407,1407,0
20240103,160000,62459967,1407,1407,1407,1407,0
20240103,155900,62459967,1407,1407,1407,1407,0
20240103,155800,62459967,1407,1407,1407,1407,0
20240103,155700,62459967,1407,1407,1407,1407,0
20240103,155600,62459967,1407,1407,1407,1407,0
20240103,155500,62459967,1407,1407,1407,1407,0
20240103,155400,62459967,1407,1407,1407,1407,0
20240103,155300,62459967,1407,1407,1407,1407,0
20240103,155200,62459967,1407,1407,1407,1407,0
20240103,155100,62459967,1407,1407,1407,1407,0
20240103,155000,62459967,1407,1407,1407,1407,0
20240103,154900,62459967,1407,1407,1407,1407,0
20240103,154800,62459967,1407,1407,1407,1407,0
20240103,154700,62459967,1407,1407,1407,1407,2072
20240103,154600,62459967,1407,1407,1407,1407,0
20240103,154500,62459967,1407,1407,1407,1407,0
20240103,154400,62459967,1407,1407,1407,1407,0
20240103,154300,62459967,1407,1407,1407,1407,0
20240103,154200,62459967,1407,1407,1407,1407,0
20240103,154100,62459967,1407,1407,1407,1407,0
20240103,154000,62459967,1407,1407,1407,1407,0
20240103,153900,62459967,1407,1407,1407,1407,0
20240103,153800,62459967,1407,1407,1407,1407,0
20240103,153700,62459967,1407,1407,1407,1407,0
20240103,153600,62459967,1407,1407,1407,1407,0
20240103,153500,62459967,1407,1407,1407,1407,0
20240103,153400,62459967,1407,1407,1407,1407,0
20240103,153300,62459967,1407,1407,1407,1407,0
20240103,153200,62459967,1407,1407,1407,1407,0
20240103,153100,62459967,1407,1407,1407,1407,0
20240103,153000,62459967,1407,1407,1407,1407,2072
20240103,152900,59544663,1394,1394,1394,1394,0
20240103,152800,59544663,1394,1394,1394,1394,0
20240103,152700,59544663,1394,1394,1394,1394,0
20240103,152600,59544663,1394,1394,1394,1394,0
20240103,152500,59544663,1394,1394,1394,1394,0
20240103,152400,59544663,1394,1394,1394,1394,0
20240103,152300,59544663,1394,1394,1394,1394,0
20240103,152200,59544663,1394,1394,1394,1394,0
20240103,152100,59544663,1394,1394,1394,1394,0
20240103,152000,59544663,1394,1394,1394,1394,0
20240103,151900,59544663,1394,1399,1402,1394,952
20240103,151800,58214362,1394,1398,1399,1394,1196
20240103,151700,56546078,1399,1399,1399,1399,1
20240103,151600,56544679,1399,1399,1399,1399,1
20240103,151500,56543280,1395,1395,1395,1395,0
20240103,151400,56543280,1395,1395,1395,1395,0
20240103,151300,56543280,1395,1395,1395,1395,0
20240103,151200,56543280,1395,1395,1395,1395,0
20240103,151100,56543280,1395,1395,1395,1395,48
20240103,151000,56476320,1395,1395,1395,1395,0
20240103,150900,56476320,1395,1395,1395,1395,0
20240103,150800,56476320,1395,1395,1395,1395,0
20240103,150700,56476320,1395,1395,1395,1395,768
20240103,150600,55404960,1400,1400,1400,1400,0
20240103,150500,55404960,1400,1400,1400,1400,0
20240103,150400,55404960,1400,1400,1400,1400,0
20240103,150300,55404960,1400,1400,1400,1400,0
20240103,150200,55404960,1400,1400,1400,1400,0
20240103,150100,55404960,1400,1400,1400,1400,0
20240103,150000,55404960,1400,1400,1400,1400,0
20240103,145900,55404960,1400,1398,1400,1398,1000
20240103,145800,54004990,1398,1398,1398,1398,0
20240103,145700,54004990,1398,1398,1398,1398,1
20240103,145600,54003592,1394,1394,1394,1394,0
20240103,145500,54003592,1394,1394,1394,1394,0
20240103,145400,54003592,1394,1394,1394,1394,760
20240103,145300,52944152,1394,1395,1395,1394,347
20240103,145200,52460384,1398,1398,1398,1398,0
20240103,145100,52460384,1398,1398,1398,1398,0
20240103,145000,52460384,1398,1398,1398,1398,1
20240103,144900,52458986,1398,1398,1398,1398,0
20240103,144800,52458986,1398,1398,1398,1398,0
20240103,144700,52458986,1398,1398,1398,1398,0
20240103,144600,52458986,1398,1398,1398,1398,0
20240103,144500,52458986,1398,1398,1398,1398,0
20240103,144400,52458986,1398,1398,1398,1398,0
20240103,144300,52458986,1398,1398,1398,1398,0
20240103,144200,52458986,1398,1398,1398,1398,0
20240103,144100,52458986,1398,1398,1398,1398,6
20240103,144000,52450598,1398,1398,1398,1398,0
20240103,143900,52450598,1398,1398,1398,1398,0
20240103,143800,52450598,1398,1398,1398,1398,0
20240103,143700,52450598,1398,1398,1398,1398,0
20240103,143600,52450598,1398,1398,1398,1398,100
20240103,143500,52310798,1398,1398,1398,1398,0
20240103,143400,52310798,1398,1398,1398,1398,0
20240103,143300,52310798,1398,1398,1398,1398,0
20240103,143200,52310798,1398,1398,1398,1398,0
20240103,143100,52310798,1398,1398,1398,1398,0
20240103,143000,52310798,1398,1398,1398,1398,0
20240103,142900,52310798,1398,1398,1398,1398,0
20240103,142800,52310798,1398,1398,1398,1398,0
20240103,142700,52310798,1398,1398,1398,1398,100
20240103,142600,52170998,1398,1398,1398,1398,0
20240103,142500,52170998,1398,1398,1398,1398,0
20240103,142400,52170998,1398,1398,1398,1398,0
20240103,142300,52170998,1398,1398,1398,1398,0
20240103,142200,52170998,1398,1398,1398,1398,0
20240103,142100,52170998,1398,1398,1398,1398,0
20240103,142000,52170998,1398,1398,1398,1398,0
20240103,141900,52170998,1398,1398,1398,1398,500
20240103,141800,51471998,1399,1399,1399,1399,0
20240103,141700,51471998,1399,1398,1399,1398,104
20240103,141600,51326581,1398,1398,1398,1398,10
20240103,141500,51312601,1398,1398,1398,1398,12
20240103,141400,51295825,1400,1400,1400,1400,0
20240103,141300,51295825,1400,1400,1400,1400,0
20240103,141200,51295825,1400,1400,1400,1400,0
20240103,141100,51295825,1400,1398,1400,1398,508
20240103,141000,50585065,1398,1398,1398,1398,1
20240103,140900,50583667,1398,1398,1398,1398,411
20240103,140800,50009089,1391,1393,1393,1391,611
20240103,140700,49158988,1400,1400,1400,1400,0
20240103,140600,49158988,1400,1399,1400,1399,50
20240103,140500,49089032,1393,1393,1393,1393,0
20240103,140400,49089032,1393,1393,1393,1393,0
20240103,140300,49089032,1393,1393,1393,1393,595
20240103,140200,48260197,1399,1399,1399,1399,0
20240103,140100,48260197,1399,1399,1399,1399,0
20240103,140000,48260197,1399,1399,1399,1399,3
20240103,135900,48256000,1400,1397,1400,1397,68
20240103,135800,48160867,1397,1395,1397,1393,666
20240103,135700,47232420,1397,1397,1397,1397,0
20240103,135600,47232420,1397,1397,1397,1397,0
20240103,135500,47232420,1397,1397,1397,1397,3
20240103,135400,47228229,1398,1398,1398,1398,0
20240103,135300,47228229,1398,1398,1398,1398,0
20240103,135200,47228229,1398,1398,1398,1398,0
20240103,135100,47228229,1398,1398,1398,1398,0
20240103,135000,47228229,1398,1393,1398,1393,244
20240103,134900,46887617,1397,1397,1397,1397,0
20240103,134800,46887617,1397,1397,1397,1397,0
20240103,134700,46887617,1397,1397,1397,1397,0
20240103,134600,46887617,1397,1397,1397,1397,0
20240103,134500,46887617,1397,1397,1397,1397,0
20240103,134400,46887617,1397,1397,1397,1397,0
20240103,134300,46887617,1397,1397,1397,1397,0
20240103,134200,46887617,1397,1397,1397,1397,1
20240103,134100,46886220,1399,1399,1399,1399,0
20240103,134000,46886220,1399,1399,1399,1399,0
20240103,133900,46886220,1399,1399,1399,1399,0
20240103,133800,46886220,1399,1399,1399,1399,0
20240103,133700,46886220,1399,1399,1399,1399,0
20240103,133600,46886220,1399,1399,1399,1399,0
20240103,133500,46886220,1399,1399,1399,1399,6
20240103,133400,46877826,1399,1399,1399,1399,1
20240103,133300,46876427,1393,1393,1393,1393,0
20240103,133200,46876427,1393,1393,1393,1393,0
20240103,133100,46876427,1393,1393,1393,1393,0
20240103,133000,46876427,1393,1393,1393,1393,1
20240103,132900,46875034,1400,1400,1400,1400,0
20240103,132800,46875034,1400,1400,1400,1400,0
20240103,132700,46875034,1400,1400,1400,1400,0
20240103,132600,46875034,1400,1400,1400,1400,0
20240103,132500,46875034,1400,1395,1400,1395,300
20240103,132400,46456050,1395,1395,1395,1395,55
20240103,132300,46379325,1396,1396,1396,1396,0
20240103,132200,46379325,1396,1396,1396,1396,0
20240103,132100,46379325,1396,1396,1396,1396,0
20240103,132000,46379325,1396,1396,1396,1396,0
20240103,131900,46379325,1396,1396,1396,1396,0
20240103,131800,46379325,1396,1396,1396,1396,0
20240103,131700,46379325,1396,1396,1396,1396,50
20240103,131600,46309525,1396,1396,1396,1396,50
20240103,131500,46239725,1394,1394,1394,1394,0
20240103,131400,46239725,1394,1394,1394,1394,0
20240103,131300,46239725,1394,1394,1394,1394,0
20240103,131200,46239725,1394,1394,1394,1394,0
20240103,131100,46239725,1394,1394,1394,1394,202
20240103,131000,45958137,1394,1394,1394,1394,0
20240103,130900,45958137,1394,1394,1394,1394,523
20240103,130800,45229075,1391,1391,1391,1391,0
20240103,130700,45229075,1391,1391,1391,1391,0
20240103,130600,45229075,1391,1391,1391,1391,0
20240103,130500,45229075,1391,1391,1391,1391,0
20240103,130400,45229075,1391,1391,1391,1391,0
20240103,130300,45229075,1391,1391,1391,1391,0
20240103,130200,45229075,1391,1391,1391,1391,0
20240103,130100,45229075,1391,1391,1391,1391,0
20240103,130000,45229075,1391,1393,1393,1391,30
20240103,125900,45187304,1394,1394,1394,1394,0
20240103,125800,45187304,1394,1394,1394,1394,0
20240103,125700,45187304,1394,1394,1394,1394,200
20240103,125600,44908504,1394,1394,1394,1394,0
20240103,125500,44908504,1394,1394,1394,1394,0
20240103,125400,44908504,1394,1394,1394,1394,0
20240103,125300,44908504,1394,1394,1394,1394,0
20240103,125200,44908504,1394,1394,1394,1394,0
20240103,125100,44908504,1394,1394,1394,1394,0
20240103,125000,44908504,1394,1394,1394,1394,0
20240103,124900,44908504,1394,1394,1394,1394,0
20240103,124800,44908504,1394,1394,1394,1394,0
20240103,124700,44908504,1394,1394,1394,1394,0
20240103,124600,44908504,1394,1394,1394,1394,0
20240103,124500,44908504,1394,1394,1394,1394,2
20240103,124400,44905716,1398,1398,1398,1398,0
20240103,124300,44905716,1398,1398,1398,1398,0
20240103,124200,44905716,1398,1398,1398,1398,0
20240103,124100,44905716,1398,1398,1398,1398,0
20240103,124000,44905716,1398,1398,1398,1398,0
20240103,123900,44905716,1398,1398,1398,1398,0
20240103,123800,44905716,1398,1398,1398,1398,0
20240103,123700,44905716,1398,1398,1398,1398,0
20240103,123600,44905716,1398,1398,1398,1398,0
20240103,123500,44905716,1398,1398,1398,1398,0
20240103,123400,44905716,1398,1395,1398,1395,150
20240103,123300,44696311,1395,1395,1395,1395,400
20240103,123200,44138311,1397,1390,1397,1390,256
20240103,123100,43782457,1398,1398,1398,1398,1
20240103,123000,43781059,1390,1397,1397,1390,1000
20240103,122900,42387956,1400,1400,1400,1400,39
20240103,122800,42333356,1398,1398,1398,1398,0
20240103,122700,42333356,1398,1398,1398,1398,0
20240103,122600,42333356,1398,1398,1398,1398,28
20240103,122500,42294212,1398,1398,1398,1398,0
20240103,122400,42294212,1398,1398,1400,1398,3
20240103,122300,42290016,1399,1399,1399,1399,6
20240103,122200,42281622,1400,1400,1400,1400,0
20240103,122100,42281622,1400,1400,1400,1400,100
20240103,122000,42141622,1400,1400,1400,1400,0
20240103,121900,42141622,1400,1400,1400,1400,42
20240103,121800,42082822,1402,1402,1402,1402,0
20240103,121700,42082822,1402,1402,1402,1402,0
20240103,121600,42082822,1402,1402,1402,1402,0
20240103,121500,42082822,1402,1402,1402,1402,0
20240103,121400,42082822,1402,1402,1402,1402,0
20240103,121300,42082822,1402,1402,1402,1402,0
20240103,121200,42082822,1402,1402,1402,1402,0
20240103,121100,42082822,1402,1402,1402,1402,0
20240103,121000,42082822,1402,1402,1402,1402,0
20240103,120900,42082822,1402,1402,1402,1402,100
20240103,120800,41942622,1401,1401,1401,1401,0
20240103,120700,41942622,1401,1401,1401,1401,1
20240103,120600,41941221,1401,1401,1401,1401,0
20240103,120500,41941221,1401,1401,1401,1401,0
20240103,120400,41941221,1401,1401,1401,1401,0
20240103,120300,41941221,1401,1401,1401,1401,1
20240103,120200,41939820,1401,1401,1401,1401,0
20240103,120100,41939820,1401,1401,1401,1401,0
20240103,120000,41939820,1401,1401,1401,1401,0
20240103,115900,41939820,1401,1401,1401,1401,0
20240103,115800,41939820,1401,1401,1401,1401,0
20240103,115700,41939820,1401,1401,1401,1401,0
20240103,115600,41939820,1401,1401,1401,1401,1
20240103,115500,41938419,1402,1402,1402,1402,0
20240103,115400,41938419,1402,1402,1402,1402,1
20240103,115300,41937017,1401,1401,1401,1401,0
20240103,115200,41937017,1401,1401,1401,1401,1
20240103,115100,41935616,1400,1400,1400,1400,0
20240103,115000,41935616,1400,1400,1400,1400,1
20240103,114900,41934216,1401,1401,1401,1401,0
20240103,114800,41934216,1401,1401,1401,1401,0
20240103,114700,41934216,1401,1401,1401,1401,0
20240103,114600,41934216,1401,1401,1401,1401,0
20240103,114500,41934216,1401,1401,1401,1401,0
20240103,114400,41934216,1401,1401,1401,1401,0
20240103,114300,41934216,1401,1401,1401,1401,1
20240103,114200,41932815,1401,1401,1401,1401,0
20240103,114100,41932815,1401,1401,1401,1401,0
20240103,114000,41932815,1401,1401,1401,1401,0
20240103,113900,41932815,1401,1401,1401,1401,0
20240103,113800,41932815,1401,1401,1401,1401,0
20240103,113700,41932815,1401,1401,1401,1401,0
20240103,113600,41932815,1401,1401,1401,1401,46
20240103,113500,41868369,1401,1401,1401,1401,300
20240103,113400,41448069,1401,1401,1401,1401,0
20240103,113300,41448069,1401,1401,1401,1401,546
20240103,113200,40683123,1401,1401,1401,1401,1
20240103,113100,40681722,1400,1400,1400,1400,0
20240103,113000,40681722,1400,1402,1402,1400,160
20240103,112900,40457720,1401,1403,1403,1401,52
20240103,112800,40384864,1401,1401,1401,1401,3000
20240103,112700,36181864,1403,1403,1403,1403,1
20240103,112600,36180461,1401,1401,1401,1401,20
20240103,112500,36152441,1401,1401,1401,1401,0
20240103,112400,36152441,1401,1404,1404,1401,6
20240103,112300,36144028,1404,1402,1404,1402,48
20240103,112200,36076730,1401,1401,1401,1401,1
20240103,112100,36075329,1400,1398,1400,1398,841
20240103,112000,34898329,1397,1397,1397,1397,0
20240103,111900,34898329,1397,1397,1397,1397,10
20240103,111800,34884359,1397,1398,1398,1397,31
20240103,111700,34841051,1398,1398,1398,1398,1
20240103,111600,34839653,1398,1398,1398,1398,0
20240103,111500,34839653,1398,1398,1398,1398,0
20240103,111400,34839653,1398,1398,1398,1398,0
20240103,111300,34839653,1398,1398,1398,1398,0
20240103,111200,34839653,1398,1398,1398,1398,7
20240103,111100,34829867,1398,1398,1398,1398,0
20240103,111000,34829867,1398,1398,1398,1398,0
20240103,110900,34829867,1398,1398,1398,1398,1
20240103,110800,34828469,1398,1398,1398,1398,0
20240103,110700,34828469,1398,1398,1398,1398,0
20240103,110600,34828469,1398,1398,1398,1398,0
20240103,110500,34828469,1398,1398,1398,1398,50
20240103,110400,34758569,1398,1398,1398,1398,0
20240103,110300,34758569,1398,1398,1398,1398,0
20240103,110200,34758569,1398,1398,1398,1398,1
20240103,110100,34757171,1397,1397,1397,1397,0
20240103,110000,34757171,1397,1397,1397,1397,100
20240103,105900,34617471,1397,1396,1397,1396,32
20240103,105800,34572797,1399,1399,1399,1399,0
20240103,105700,34572797,1399,1399,1399,1399,0
20240103,105600,34572797,1399,1399,1399,1399,0
20240103,105500,34572797,1399,1399,1399,1399,30
20240103,105400,34530827,1400,1400,1400,1400,0
20240103,105300,34530827,1400,1400,1400,1400,0
20240103,105200,34530827,1400,1398,1400,1398,250
20240103,105100,34181291,1399,1399,1399,1399,0
20240103,105000,34181291,1399,1399,1399,1399,303
20240103,104900,33757394,1400,1400,1400,1400,0
20240103,104800,33757394,1400,1392,1400,1392,485
20240103,104700,33079834,1392,1392,1392,1392,0
20240103,104600,33079834,1392,1392,1392,1392,0
20240103,104500,33079834,1392,1392,1392,1392,0
20240103,104400,33079834,1392,1392,1392,1392,0
20240103,104300,33079834,1392,1392,1392,1392,0
20240103,104200,33079834,1392,1392,1392,1392,1
20240103,104100,33078442,1390,1390,1390,1389,668
20240103,104000,32150047,1390,1390,1390,1390,4
20240103,103900,32144487,1390,1390,1390,1390,84
20240103,103800,32027727,1390,1390,1390,1390,5
20240103,103700,32020777,1389,1390,1390,1389,98
20240103,103600,31884558,1390,1390,1390,1390,1
20240103,103500,31883168,1390,1390,1390,1390,2
20240103,103400,31880388,1390,1390,1390,1390,10
20240103,103300,31866488,1390,1390,1390,1390,0
20240103,103200,31866488,1390,1390,1390,1390,0
20240103,103100,31866488,1390,1390,1390,1390,0
20240103,103000,31866488,1390,1390,1390,1390,0
20240103,102900,31866488,1390,1390,1390,1390,0
20240103,102800,31866488,1390,1390,1390,1390,179
20240103,102700,31617678,1389,1386,1389,1385,1383
20240103,102600,29698890,1388,1388,1388,1388,0
20240103,102500,29698890,1388,1388,1388,1388,0
20240103,102400,29698890,1388,1387,1388,1386,56
20240103,102300,29621270,1387,1390,1390,1387,939
20240103,102200,28318724,1392,1392,1392,1392,0
20240103,102100,28318724,1392,1392,1392,1392,2
20240103,102000,28315940,1392,1392,1392,1392,0
20240103,101900,28315940,1392,1392,1392,1392,2
20240103,101800,28313156,1387,1387,1387,1387,0
20240103,101700,28313156,1387,1390,1390,1387,1200
20240103,101600,26648005,1388,1388,1388,1388,0
20240103,101500,26648005,1388,1391,1391,1388,3666
20240103,101400,21553316,1392,1392,1392,1392,113
20240103,101300,21396020,1393,1393,1393,1393,0
20240103,101200,21396020,1393,1393,1393,1393,0
20240103,101100,21396020,1393,1393,1393,1393,20
20240103,101000,21368160,1393,1393,1393,1393,4
20240103,100900,21362588,1394,1394,1394,1394,30
20240103,100800,21320768,1395,1395,1397,1394,549
20240103,100700,20554895,1395,1395,1395,1395,0
20240103,100600,20554895,1395,1397,1397,1395,1111
20240103,100500,19003695,1406,1406,1406,1406,0
20240103,100400,19003695,1406,1406,1406,1406,0
20240103,100300,19003695,1406,1406,1406,1406,0
20240103,100200,19003695,1406,1406,1406,1406,2
20240103,100100,19000883,1398,1398,1398,1398,0
20240103,100000,19000883,1398,1398,1398,1398,0
20240103,095900,19000883,1398,1398,1398,1398,0
20240103,095800,19000883,1398,1398,1398,1398,0
20240103,095700,19000883,1398,1398,1398,1398,0
20240103,095600,19000883,1398,1398,1398,1398,0
20240103,095500,19000883,1398,1398,1398,1398,0
20240103,095400,19000883,1398,1398,1398,1398,0
20240103,095300,19000883,1398,1398,1398,1398,0
20240103,095200,19000883,1398,1398,1398,1398,0
20240103,095100,19000883,1398,1398,1398,1398,22
20240103,095000,18970127,1397,1397,1397,1397,0
20240103,094900,18970127,1397,1397,1397,1397,0
20240103,094800,18970127,1397,1397,1397,1397,29
20240103,094700,18929614,1397,1400,1400,1397,1111
20240103,094600,17377463,1405,1405,1405,1405,1
20240103,094500,17376058,1401,1402,1402,1401,2
20240103,094400,17373255,1406,1406,1406,1406,0
20240103,094300,17373255,1406,1406,1406,1406,0
20240103,094200,17373255,1406,1406,1406,1406,1
20240103,094100,17371849,1406,1405,1407,1398,532
20240103,094000,16624166,1405,1405,1405,1405,5
20240103,093900,16617141,1406,1406,1406,1406,0
20240103,093800,16617141,1406,1406,1406,1406,0
20240103,093700,16617141,1406,1406,1406,1406,0
20240103,093600,16617141,1406,1405,1406,1405,2
20240103,093500,16614330,1398,1398,1398,1398,111
20240103,093400,16459152,1398,1400,1405,1397,5444
20240103,093300,8845399,1406,1406,1406,1406,0
20240103,093200,8845399,1406,1406,1406,1406,0
20240103,093100,8845399,1406,1406,1406,1406,0
20240103,093000,8845399,1406,1406,1406,1406,0
20240103,092900,8845399,1406,1406,1406,1406,0
20240103,092800,8845399,1406,1406,1406,1406,1
20240103,092700,8843993,1400,1400,1400,1400,1444
20240103,092600,6822393,1408,1407,1408,1407,150
20240103,092500,6611243,1400,1405,1405,1400,96
20240103,092400,6476805,1407,1407,1407,1407,7
20240103,092300,6466956,1408,1408,1408,1408,0
20240103,092200,6466956,1408,1401,1408,1400,471
20240103,092100,5807137,1413,1413,1413,1413,0
20240103,092000,5807137,1413,1413,1413,1413,0
20240103,091900,5807137,1413,1413,1413,1413,0
20240103,091800,5807137,1413,1402,1413,1402,5
20240103,091700,5800098,1388,1411,1414,1388,1757
20240103,091600,3354602,1410,1409,1410,1409,43
20240103,091500,3294000,1410,1410,1410,1410,0
20240103,091400,3294000,1410,1410,1410,1410,0
20240103,091300,3294000,1410,1410,1410,1410,1
20240103,091200,3292590,1414,1414,1414,1414,3
20240103,091100,3288348,1415,1414,1415,1396,503
20240103,091000,2584079,1415,1404,1415,1404,1069
20240103,090900,1079070,1404,1413,1413,1404,319
20240103,090800,630732,1414,1414,1414,1414,50
20240103,090700,560032,1414,1414,1414,1414,130
20240103,090600,376212,1414,1414,1414,1414,141
20240103,090500,176838,1414,1413,1414,1413,36
20240103,090400,125944,1414,1414,1414,1414,0
20240103,090300,125944,1414,1414,1414,1414,0
20240103,090200,125944,1414,1414,1414,1414,0
20240103,090100,125944,1414,1414,1414,1414,0
20240103,090000,125944,1414,1414,1414,1414,40