stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185600,35296100,2395,2395,2395,2395,1611
20240104,185500,35296100,2395,2395,2395,2395,0
20240104,185400,35296100,2395,2395,2395,2395,0
20240104,185300,35296100,2395,2395,2395,2395,0
20240104,185200,35296100,2395,2395,2395,2395,0
20240104,185100,35296100,2395,2395,2395,2395,0
20240104,185000,35296100,2395,2395,2395,2395,0
20240104,184900,35296100,2395,2395,2395,2395,0
20240104,184800,35296100,2395,2395,2395,2395,0
20240104,184700,35296100,2395,2395,2395,2395,0
20240104,184600,35296100,2395,2395,2395,2395,0
20240104,184500,35296100,2395,2395,2395,2395,0
20240104,184400,35296100,2395,2395,2395,2395,0
20240104,184300,35296100,2395,2395,2395,2395,0
20240104,184200,35296100,2395,2395,2395,2395,0
20240104,184100,35296100,2395,2395,2395,2395,0
20240104,184000,35296100,2395,2395,2395,2395,0
20240104,183900,35296100,2395,2395,2395,2395,0
20240104,183800,35296100,2395,2395,2395,2395,0
20240104,183700,35296100,2395,2395,2395,2395,0
20240104,183600,35296100,2395,2395,2395,2395,0
20240104,183500,35296100,2395,2395,2395,2395,0
20240104,183400,35296100,2395,2395,2395,2395,0
20240104,183300,35296100,2395,2395,2395,2395,0
20240104,183200,35296100,2395,2395,2395,2395,0
20240104,183100,35296100,2395,2395,2395,2395,0
20240104,183000,35296100,2395,2395,2395,2395,0
20240104,182900,35296100,2395,2395,2395,2395,0
20240104,182800,35296100,2395,2395,2395,2395,0
20240104,182700,35296100,2395,2395,2395,2395,0
20240104,182600,35296100,2395,2395,2395,2395,1611
20240104,182500,35296100,2395,2395,2395,2395,0
20240104,182400,35296100,2395,2395,2395,2395,0
20240104,182300,35296100,2395,2395,2395,2395,0
20240104,182200,35296100,2395,2395,2395,2395,0
20240104,182100,35296100,2395,2395,2395,2395,0
20240104,182000,35296100,2395,2395,2395,2395,0
20240104,181900,35296100,2395,2395,2395,2395,0
20240104,181800,35296100,2395,2395,2395,2395,0
20240104,181700,35296100,2395,2395,2395,2395,0
20240104,181600,35296100,2395,2395,2395,2395,0
20240104,181500,35296100,2395,2395,2395,2395,0
20240104,181400,35296100,2395,2395,2395,2395,0
20240104,181300,35296100,2395,2395,2395,2395,0
20240104,181200,35296100,2395,2395,2395,2395,0
20240104,181100,35296100,2395,2395,2395,2395,0
20240104,181000,35296100,2395,2395,2395,2395,0
20240104,180900,35296100,2395,2395,2395,2395,0
20240104,180800,35296100,2395,2395,2395,2395,0
20240104,180700,35296100,2395,2395,2395,2395,0
20240104,180600,35296100,2395,2395,2395,2395,0
20240104,180500,35296100,2395,2395,2395,2395,0
20240104,180400,35296100,2395,2395,2395,2395,0
20240104,180300,35296100,2395,2395,2395,2395,0
20240104,180200,35296100,2395,2395,2395,2395,0
20240104,180100,35296100,2395,2395,2395,2395,0
20240104,180000,35296100,2395,2395,2395,2395,0
20240104,175900,35296100,2395,2395,2395,2395,0
20240104,175800,35296100,2395,2395,2395,2395,0
20240104,175700,35296100,2395,2395,2395,2395,0
20240104,175600,35296100,2395,2395,2395,2395,1611
20240104,175500,35296100,2395,2395,2395,2395,0
20240104,175400,35296100,2395,2395,2395,2395,0
20240104,175300,35296100,2395,2395,2395,2395,0
20240104,175200,35296100,2395,2395,2395,2395,0
20240104,175100,35296100,2395,2395,2395,2395,0
20240104,175000,35296100,2395,2395,2395,2395,0
20240104,174900,35296100,2395,2395,2395,2395,0
20240104,174800,35296100,2395,2395,2395,2395,0
20240104,174700,35296100,2395,2395,2395,2395,0
20240104,174600,35296100,2395,2395,2395,2395,0
20240104,174500,35296100,2395,2395,2395,2395,0
20240104,174400,35296100,2395,2395,2395,2395,0
20240104,174300,35296100,2395,2395,2395,2395,0
20240104,174200,35296100,2395,2395,2395,2395,0
20240104,174100,35296100,2395,2395,2395,2395,0
20240104,174000,35296100,2395,2395,2395,2395,0
20240104,173900,35296100,2395,2395,2395,2395,0
20240104,173800,35296100,2395,2395,2395,2395,0
20240104,173700,35296100,2395,2395,2395,2395,0
20240104,173600,35296100,2395,2395,2395,2395,0
20240104,173500,35296100,2395,2395,2395,2395,0
20240104,173400,35296100,2395,2395,2395,2395,0
20240104,173300,35296100,2395,2395,2395,2395,0
20240104,173200,35296100,2395,2395,2395,2395,0
20240104,173100,35296100,2395,2395,2395,2395,0
20240104,173000,35296100,2395,2395,2395,2395,0
20240104,172900,35296100,2395,2395,2395,2395,0
20240104,172800,35296100,2395,2395,2395,2395,0
20240104,172700,35296100,2395,2395,2395,2395,0
20240104,172600,35296100,2395,2395,2395,2395,1611
20240104,172500,35296100,2395,2395,2395,2395,0
20240104,172400,35296100,2395,2395,2395,2395,0
20240104,172300,35296100,2395,2395,2395,2395,0
20240104,172200,35296100,2395,2395,2395,2395,0
20240104,172100,35296100,2395,2395,2395,2395,0
20240104,172000,35296100,2395,2395,2395,2395,0
20240104,171900,35296100,2395,2395,2395,2395,0
20240104,171800,35296100,2395,2395,2395,2395,0
20240104,171700,35296100,2395,2395,2395,2395,0
20240104,171600,35296100,2395,2395,2395,2395,0
20240104,171500,35296100,2395,2395,2395,2395,0
20240104,171400,35296100,2395,2395,2395,2395,0
20240104,171300,35296100,2395,2395,2395,2395,0
20240104,171200,35296100,2395,2395,2395,2395,0
20240104,171100,35296100,2395,2395,2395,2395,0
20240104,171000,35296100,2395,2395,2395,2395,0
20240104,170900,35296100,2395,2395,2395,2395,0
20240104,170800,35296100,2395,2395,2395,2395,0
20240104,170700,35296100,2395,2395,2395,2395,0
20240104,170600,35296100,2395,2395,2395,2395,0
20240104,170500,35296100,2395,2395,2395,2395,0
20240104,170400,35296100,2395,2395,2395,2395,0
20240104,170300,35296100,2395,2395,2395,2395,0
20240104,170200,35296100,2395,2395,2395,2395,0
20240104,170100,35296100,2395,2395,2395,2395,0
20240104,170000,35296100,2395,2395,2395,2395,0
20240104,165900,35296100,2395,2395,2395,2395,0
20240104,165800,35296100,2395,2395,2395,2395,0
20240104,165700,35296100,2395,2395,2395,2395,0
20240104,165600,35296100,2395,2395,2395,2395,1611
20240104,165500,35296100,2395,2395,2395,2395,0
20240104,165400,35296100,2395,2395,2395,2395,0
20240104,165300,35296100,2395,2395,2395,2395,0
20240104,165200,35296100,2395,2395,2395,2395,0
20240104,165100,35296100,2395,2395,2395,2395,0
20240104,165000,35296100,2395,2395,2395,2395,0
20240104,164900,35296100,2395,2395,2395,2395,0
20240104,164800,35296100,2395,2395,2395,2395,0
20240104,164700,35296100,2395,2395,2395,2395,0
20240104,164600,35296100,2395,2395,2395,2395,0
20240104,164500,35296100,2395,2395,2395,2395,0
20240104,164400,35296100,2395,2395,2395,2395,0
20240104,164300,35296100,2395,2395,2395,2395,0
20240104,164200,35296100,2395,2395,2395,2395,0
20240104,164100,35296100,2395,2395,2395,2395,0
20240104,164000,35296100,2395,2395,2395,2395,0
20240104,163900,35296100,2395,2395,2395,2395,0
20240104,163800,35296100,2395,2395,2395,2395,0
20240104,163700,35296100,2395,2395,2395,2395,0
20240104,163600,35296100,2395,2395,2395,2395,0
20240104,163500,35296100,2395,2395,2395,2395,0
20240104,163400,35296100,2395,2395,2395,2395,0
20240104,163300,35296100,2395,2395,2395,2395,0
20240104,163200,35296100,2395,2395,2395,2395,0
20240104,163100,35296100,2395,2395,2395,2395,0
20240104,163000,35296100,2395,2395,2395,2395,0
20240104,162900,35296100,2395,2395,2395,2395,0
20240104,162800,35296100,2395,2395,2395,2395,0
20240104,162700,35296100,2395,2395,2395,2395,0
20240104,162600,35296100,2395,2395,2395,2395,1611
20240104,162500,35296100,2395,2395,2395,2395,0
20240104,162400,35296100,2395,2395,2395,2395,0
20240104,162300,35296100,2395,2395,2395,2395,0
20240104,162200,35296100,2395,2395,2395,2395,0
20240104,162100,35296100,2395,2395,2395,2395,0
20240104,162000,35296100,2395,2395,2395,2395,0
20240104,161900,35296100,2395,2395,2395,2395,0
20240104,161800,35296100,2395,2395,2395,2395,0
20240104,161700,35296100,2395,2395,2395,2395,0
20240104,161600,35296100,2395,2395,2395,2395,0
20240104,161500,35296100,2395,2395,2395,2395,0
20240104,161400,35296100,2395,2395,2395,2395,0
20240104,161300,35296100,2395,2395,2395,2395,0
20240104,161200,35296100,2395,2395,2395,2395,0
20240104,161100,35296100,2395,2395,2395,2395,0
20240104,161000,35296100,2395,2395,2395,2395,0
20240104,160900,35296100,2395,2395,2395,2395,0
20240104,160800,35296100,2395,2395,2395,2395,0
20240104,160700,35296100,2395,2395,2395,2395,0
20240104,160600,35296100,2395,2395,2395,2395,0
20240104,160500,35296100,2395,2395,2395,2395,0
20240104,160400,35296100,2395,2395,2395,2395,0
20240104,160300,35296100,2395,2395,2395,2395,0
20240104,160200,35296100,2395,2395,2395,2395,0
20240104,160100,35296100,2395,2395,2395,2395,0
20240104,160000,35296100,2395,2395,2395,2395,0
20240104,155900,35296100,2395,2395,2395,2395,0
20240104,155800,35296100,2395,2395,2395,2395,0
20240104,155700,35296100,2395,2395,2395,2395,0
20240104,155600,35296100,2395,2395,2395,2395,1611
20240104,155500,35296100,2395,2395,2395,2395,0
20240104,155400,35296100,2395,2395,2395,2395,0
20240104,155300,35296100,2395,2395,2395,2395,0
20240104,155200,35296100,2395,2395,2395,2395,0
20240104,155100,35296100,2395,2395,2395,2395,0
20240104,155000,35296100,2395,2395,2395,2395,0
20240104,154900,35296100,2395,2395,2395,2395,0
20240104,154800,35296100,2395,2395,2395,2395,0
20240104,154700,35296100,2395,2395,2395,2395,0
20240104,154600,35296100,2395,2395,2395,2395,0
20240104,154500,35296100,2395,2395,2395,2395,0
20240104,154400,35296100,2395,2395,2395,2395,0
20240104,154300,35296100,2395,2395,2395,2395,0
20240104,154200,35296100,2395,2395,2395,2395,0
20240104,154100,35296100,2395,2395,2395,2395,0
20240104,154000,35296100,2395,2395,2395,2395,0
20240104,153900,35296100,2395,2395,2395,2395,0
20240104,153800,35296100,2395,2395,2395,2395,0
20240104,153700,35296100,2395,2395,2395,2395,0
20240104,153600,35296100,2395,2395,2395,2395,0
20240104,153500,35296100,2395,2395,2395,2395,0
20240104,153400,35296100,2395,2395,2395,2395,0
20240104,153300,35296100,2395,2395,2395,2395,0
20240104,153200,35296100,2395,2395,2395,2395,0
20240104,153100,35296100,2395,2395,2395,2395,0
20240104,153000,35296100,2395,2395,2395,2395,1611
20240104,152900,31437755,2395,2395,2395,2395,0
20240104,152800,31437755,2395,2395,2395,2395,0
20240104,152700,31437755,2395,2395,2395,2395,0
20240104,152600,31437755,2395,2395,2395,2395,0
20240104,152500,31437755,2395,2395,2395,2395,0
20240104,152400,31437755,2395,2395,2395,2395,0
20240104,152300,31437755,2395,2395,2395,2395,0
20240104,152200,31437755,2395,2395,2395,2395,0
20240104,152100,31437755,2395,2395,2395,2395,0
20240104,152000,31437755,2395,2395,2395,2395,0
20240104,151900,31437755,2395,2380,2395,2380,2
20240104,151800,31432980,2395,2395,2395,2395,1
20240104,151700,31430585,2390,2390,2395,2390,301
20240104,151600,30711190,2380,2380,2380,2380,5
20240104,151500,30699290,2390,2390,2390,2390,1
20240104,151400,30696900,2390,2390,2390,2390,0
20240104,151300,30696900,2390,2380,2390,2380,2010
20240104,151200,25896520,2385,2380,2385,2380,51
20240104,151100,25774965,2375,2375,2375,2375,0
20240104,151000,25774965,2375,2375,2375,2375,0
20240104,150900,25774965,2375,2375,2375,2375,0
20240104,150800,25774965,2375,2375,2375,2375,1
20240104,150700,25772590,2375,2375,2375,2375,14
20240104,150600,25739340,2375,2375,2375,2375,0
20240104,150500,25739340,2375,2375,2375,2375,0
20240104,150400,25739340,2375,2375,2375,2375,0
20240104,150300,25739340,2375,2375,2375,2375,0
20240104,150200,25739340,2375,2375,2375,2375,13
20240104,150100,25708465,2385,2385,2385,2385,0
20240104,150000,25708465,2385,2385,2385,2385,2
20240104,145900,25703695,2375,2375,2375,2375,0
20240104,145800,25703695,2375,2375,2375,2375,0
20240104,145700,25703695,2375,2375,2375,2375,0
20240104,145600,25703695,2375,2375,2375,2375,0
20240104,145500,25703695,2375,2375,2375,2375,0
20240104,145400,25703695,2375,2375,2375,2375,0
20240104,145300,25703695,2375,2375,2375,2375,12
20240104,145200,25675195,2375,2375,2375,2375,0
20240104,145100,25675195,2375,2375,2375,2375,0
20240104,145000,25675195,2375,2375,2375,2375,7
20240104,144900,25658570,2375,2375,2375,2375,0
20240104,144800,25658570,2375,2375,2375,2375,0
20240104,144700,25658570,2375,2375,2375,2375,0
20240104,144600,25658570,2375,2375,2375,2375,0
20240104,144500,25658570,2375,2375,2375,2375,0
20240104,144400,25658570,2375,2375,2375,2375,0
20240104,144300,25658570,2375,2375,2375,2375,14
20240104,144200,25625320,2375,2375,2375,2375,0
20240104,144100,25625320,2375,2375,2375,2375,0
20240104,144000,25625320,2375,2375,2375,2375,0
20240104,143900,25625320,2375,2375,2375,2375,0
20240104,143800,25625320,2375,2375,2375,2375,1
20240104,143700,25622945,2375,2375,2375,2375,0
20240104,143600,25622945,2375,2375,2375,2375,0
20240104,143500,25622945,2375,2375,2375,2375,0
20240104,143400,25622945,2375,2375,2375,2375,0
20240104,143300,25622945,2375,2375,2375,2375,13
20240104,143200,25592070,2380,2380,2380,2380,0
20240104,143100,25592070,2380,2380,2380,2380,0
20240104,143000,25592070,2380,2380,2380,2380,0
20240104,142900,25592070,2380,2380,2380,2380,0
20240104,142800,25592070,2380,2380,2380,2380,0
20240104,142700,25592070,2380,2380,2380,2380,0
20240104,142600,25592070,2380,2380,2380,2380,10
20240104,142500,25568270,2385,2385,2385,2385,1
20240104,142400,25565885,2375,2375,2375,2375,12
20240104,142300,25537385,2375,2375,2375,2375,0
20240104,142200,25537385,2375,2375,2375,2375,0
20240104,142100,25537385,2375,2375,2375,2375,0
20240104,142000,25537385,2375,2375,2375,2375,0
20240104,141900,25537385,2375,2375,2375,2375,0
20240104,141800,25537385,2375,2375,2375,2375,0
20240104,141700,25537385,2375,2375,2375,2375,0
20240104,141600,25537385,2375,2375,2375,2375,0
20240104,141500,25537385,2375,2375,2375,2375,0
20240104,141400,25537385,2375,2375,2375,2375,0
20240104,141300,25537385,2375,2375,2375,2375,0
20240104,141200,25537385,2375,2375,2375,2375,14
20240104,141100,25504135,2375,2375,2375,2375,0
20240104,141000,25504135,2375,2375,2375,2375,0
20240104,140900,25504135,2375,2375,2375,2375,0
20240104,140800,25504135,2375,2375,2375,2375,0
20240104,140700,25504135,2375,2375,2375,2375,0
20240104,140600,25504135,2375,2375,2375,2375,0
20240104,140500,25504135,2375,2375,2375,2375,0
20240104,140400,25504135,2375,2375,2375,2375,0
20240104,140300,25504135,2375,2375,2375,2375,0
20240104,140200,25504135,2375,2375,2375,2375,0
20240104,140100,25504135,2375,2375,2375,2375,14
20240104,140000,25470885,2385,2385,2385,2385,500
20240104,135900,24278385,2380,2380,2380,2380,0
20240104,135800,24278385,2380,2380,2380,2380,0
20240104,135700,24278385,2380,2380,2380,2380,252
20240104,135600,23678625,2380,2380,2380,2380,5
20240104,135500,23666725,2380,2380,2380,2380,0
20240104,135400,23666725,2380,2380,2380,2380,0
20240104,135300,23666725,2380,2380,2380,2380,2
20240104,135200,23661965,2380,2380,2380,2380,2
20240104,135100,23657205,2380,2380,2380,2380,0
20240104,135000,23657205,2380,2380,2380,2380,0
20240104,134900,23657205,2380,2380,2380,2380,0
20240104,134800,23657205,2380,2380,2380,2380,0
20240104,134700,23657205,2380,2380,2380,2380,0
20240104,134600,23657205,2380,2380,2380,2380,0
20240104,134500,23657205,2380,2380,2380,2380,0
20240104,134400,23657205,2380,2380,2380,2380,0
20240104,134300,23657205,2380,2380,2380,2380,0
20240104,134200,23657205,2380,2380,2380,2380,0
20240104,134100,23657205,2380,2380,2380,2380,0
20240104,134000,23657205,2380,2385,2385,2380,200
20240104,133900,23180705,2385,2385,2385,2385,0
20240104,133800,23180705,2385,2385,2385,2385,0
20240104,133700,23180705,2385,2385,2385,2385,0
20240104,133600,23180705,2385,2385,2385,2385,0
20240104,133500,23180705,2385,2375,2385,2375,215
20240104,133400,22669730,2380,2380,2380,2380,0
20240104,133300,22669730,2380,2380,2380,2380,1018
20240104,133200,20246890,2385,2385,2385,2385,0
20240104,133100,20246890,2385,2385,2385,2385,50
20240104,133000,20127640,2380,2380,2380,2380,0
20240104,132900,20127640,2380,2380,2380,2380,0
20240104,132800,20127640,2380,2380,2380,2380,24
20240104,132700,20070520,2380,2380,2380,2380,2
20240104,132600,20065760,2380,2380,2380,2380,0
20240104,132500,20065760,2380,2380,2380,2380,0
20240104,132400,20065760,2380,2380,2380,2380,0
20240104,132300,20065760,2380,2380,2380,2380,0
20240104,132200,20065760,2380,2380,2380,2380,0
20240104,132100,20065760,2380,2380,2380,2380,0
20240104,132000,20065760,2380,2380,2380,2380,0
20240104,131900,20065760,2380,2380,2380,2380,0
20240104,131800,20065760,2380,2380,2380,2380,0
20240104,131700,20065760,2380,2380,2380,2380,0
20240104,131600,20065760,2380,2380,2380,2380,0
20240104,131500,20065760,2380,2380,2380,2380,1
20240104,131400,20063380,2380,2380,2380,2380,0
20240104,131300,20063380,2380,2380,2380,2380,0
20240104,131200,20063380,2380,2380,2380,2380,0
20240104,131100,20063380,2380,2380,2380,2380,1
20240104,131000,20061000,2380,2380,2380,2380,0
20240104,130900,20061000,2380,2380,2380,2380,0
20240104,130800,20061000,2380,2380,2380,2380,0
20240104,130700,20061000,2380,2380,2380,2380,0
20240104,130600,20061000,2380,2380,2380,2380,0
20240104,130500,20061000,2380,2380,2380,2380,0
20240104,130400,20061000,2380,2380,2380,2380,0
20240104,130300,20061000,2380,2380,2380,2380,0
20240104,130200,20061000,2380,2380,2380,2380,0
20240104,130100,20061000,2380,2380,2380,2380,10
20240104,130000,20037200,2380,2380,2380,2380,0
20240104,125900,20037200,2380,2380,2380,2380,1
20240104,125800,20034820,2375,2375,2375,2375,0
20240104,125700,20034820,2375,2375,2375,2375,0
20240104,125600,20034820,2375,2375,2375,2375,0
20240104,125500,20034820,2375,2375,2375,2375,0
20240104,125400,20034820,2375,2375,2375,2375,0
20240104,125300,20034820,2375,2375,2375,2375,0
20240104,125200,20034820,2375,2375,2375,2375,0
20240104,125100,20034820,2375,2375,2375,2375,0
20240104,125000,20034820,2375,2375,2375,2375,10
20240104,124900,20011070,2375,2375,2375,2375,0
20240104,124800,20011070,2375,2375,2375,2375,0
20240104,124700,20011070,2375,2375,2375,2375,0
20240104,124600,20011070,2375,2375,2375,2375,0
20240104,124500,20011070,2375,2380,2380,2375,200
20240104,124400,19535305,2380,2380,2380,2380,6
20240104,124300,19521025,2385,2385,2385,2385,0
20240104,124200,19521025,2385,2385,2385,2385,40
20240104,124100,19425625,2385,2385,2385,2385,0
20240104,124000,19425625,2385,2385,2385,2385,0
20240104,123900,19425625,2385,2385,2385,2385,0
20240104,123800,19425625,2385,2385,2385,2385,0
20240104,123700,19425625,2385,2385,2385,2385,0
20240104,123600,19425625,2385,2385,2385,2385,0
20240104,123500,19425625,2385,2385,2385,2385,0
20240104,123400,19425625,2385,2385,2385,2385,0
20240104,123300,19425625,2385,2385,2385,2385,0
20240104,123200,19425625,2385,2385,2385,2385,0
20240104,123100,19425625,2385,2385,2385,2385,5
20240104,123000,19413700,2385,2385,2385,2385,0
20240104,122900,19413700,2385,2385,2385,2385,1
20240104,122800,19411315,2385,2385,2385,2385,0
20240104,122700,19411315,2385,2385,2385,2385,0
20240104,122600,19411315,2385,2385,2385,2385,0
20240104,122500,19411315,2385,2385,2385,2385,0
20240104,122400,19411315,2385,2385,2385,2385,0
20240104,122300,19411315,2385,2385,2385,2385,0
20240104,122200,19411315,2385,2385,2385,2385,0
20240104,122100,19411315,2385,2385,2385,2385,0
20240104,122000,19411315,2385,2385,2385,2385,0
20240104,121900,19411315,2385,2385,2385,2385,0
20240104,121800,19411315,2385,2385,2385,2385,0
20240104,121700,19411315,2385,2385,2385,2385,0
20240104,121600,19411315,2385,2385,2385,2385,2
20240104,121500,19406545,2385,2385,2385,2385,0
20240104,121400,19406545,2385,2385,2385,2385,0
20240104,121300,19406545,2385,2385,2385,2385,0
20240104,121200,19406545,2385,2385,2385,2385,0
20240104,121100,19406545,2385,2385,2385,2385,0
20240104,121000,19406545,2385,2385,2385,2385,0
20240104,120900,19406545,2385,2385,2385,2385,0
20240104,120800,19406545,2385,2385,2385,2385,0
20240104,120700,19406545,2385,2385,2385,2385,0
20240104,120600,19406545,2385,2385,2385,2385,100
20240104,120500,19168045,2385,2385,2385,2385,0
20240104,120400,19168045,2385,2385,2385,2385,0
20240104,120300,19168045,2385,2385,2385,2385,0
20240104,120200,19168045,2385,2385,2385,2385,0
20240104,120100,19168045,2385,2385,2385,2385,0
20240104,120000,19168045,2385,2385,2385,2385,1
20240104,115900,19165660,2385,2385,2385,2385,6
20240104,115800,19151350,2385,2385,2385,2385,0
20240104,115700,19151350,2385,2385,2385,2385,1
20240104,115600,19148965,2385,2385,2385,2385,1
20240104,115500,19146580,2385,2385,2385,2385,1
20240104,115400,19144195,2385,2385,2385,2385,5
20240104,115300,19132270,2385,2385,2385,2385,51
20240104,115200,19010635,2385,2385,2385,2385,0
20240104,115100,19010635,2385,2385,2385,2385,1
20240104,115000,19008250,2385,2385,2385,2385,1
20240104,114900,19005865,2385,2385,2385,2385,0
20240104,114800,19005865,2385,2385,2385,2385,1
20240104,114700,19003480,2385,2385,2385,2385,0
20240104,114600,19003480,2385,2385,2385,2385,1
20240104,114500,19001095,2385,2385,2385,2385,7
20240104,114400,18984400,2385,2385,2385,2385,0
20240104,114300,18984400,2385,2380,2385,2380,2
20240104,114200,18979635,2385,2385,2385,2385,0
20240104,114100,18979635,2385,2385,2385,2385,1
20240104,114000,18977250,2385,2385,2385,2385,1
20240104,113900,18974865,2385,2385,2385,2385,49
20240104,113800,18858000,2385,2385,2385,2385,1
20240104,113700,18855615,2385,2385,2385,2385,0
20240104,113600,18855615,2385,2385,2385,2385,1
20240104,113500,18853230,2385,2385,2385,2385,0
20240104,113400,18853230,2385,2385,2385,2385,35
20240104,113300,18769755,2385,2385,2385,2385,0
20240104,113200,18769755,2385,2385,2385,2385,1
20240104,113100,18767370,2385,2385,2385,2385,1
20240104,113000,18764985,2385,2385,2385,2385,1
20240104,112900,18762600,2385,2385,2385,2385,0
20240104,112800,18762600,2385,2385,2385,2385,1
20240104,112700,18760215,2380,2380,2380,2380,0
20240104,112600,18760215,2380,2380,2380,2380,277
20240104,112500,18100955,2380,2380,2380,2380,0
20240104,112400,18100955,2380,2380,2380,2380,2
20240104,112300,18096195,2380,2380,2380,2380,0
20240104,112200,18096195,2380,2380,2380,2380,42
20240104,112100,17996235,2380,2380,2380,2380,131
20240104,112000,17684455,2380,2380,2380,2380,0
20240104,111900,17684455,2380,2380,2380,2380,123
20240104,111800,17391715,2380,2380,2380,2380,1
20240104,111700,17389335,2380,2380,2380,2380,0
20240104,111600,17389335,2380,2380,2380,2380,1
20240104,111500,17386955,2380,2380,2380,2380,0
20240104,111400,17386955,2380,2380,2380,2380,1
20240104,111300,17384575,2380,2380,2380,2380,0
20240104,111200,17384575,2380,2380,2380,2380,1
20240104,111100,17382195,2380,2380,2380,2380,1
20240104,111000,17379815,2375,2375,2375,2375,0
20240104,110900,17379815,2375,2380,2380,2375,44
20240104,110800,17275110,2380,2380,2380,2380,11
20240104,110700,17248930,2380,2380,2380,2380,1
20240104,110600,17246550,2380,2380,2380,2380,500
20240104,110500,16056550,2380,2380,2380,2380,1
20240104,110400,16054170,2380,2380,2380,2380,3
20240104,110300,16047030,2380,2380,2380,2380,1
20240104,110200,16044650,2380,2380,2380,2380,0
20240104,110100,16044650,2380,2380,2380,2380,1
20240104,110000,16042270,2380,2380,2380,2380,0
20240104,105900,16042270,2380,2380,2380,2380,1
20240104,105800,16039890,2380,2380,2380,2380,0
20240104,105700,16039890,2380,2380,2380,2380,1
20240104,105600,16037510,2380,2380,2380,2380,0
20240104,105500,16037510,2380,2380,2380,2380,1
20240104,105400,16035130,2380,2380,2380,2380,0
20240104,105300,16035130,2380,2380,2380,2380,1
20240104,105200,16032750,2380,2380,2380,2380,1
20240104,105100,16030370,2380,2380,2380,2380,1
20240104,105000,16027990,2380,2380,2380,2380,0
20240104,104900,16027990,2380,2380,2380,2380,1
20240104,104800,16025610,2380,2380,2380,2380,0
20240104,104700,16025610,2380,2380,2380,2380,6
20240104,104600,16011330,2375,2375,2375,2375,23
20240104,104500,15956705,2380,2380,2380,2380,1
20240104,104400,15954325,2380,2380,2380,2380,1
20240104,104300,15951945,2380,2380,2380,2380,0
20240104,104200,15951945,2380,2380,2380,2380,1
20240104,104100,15949565,2380,2380,2380,2380,0
20240104,104000,15949565,2380,2380,2380,2380,1
20240104,103900,15947185,2375,2375,2375,2375,200
20240104,103800,15472185,2380,2380,2380,2380,22
20240104,103700,15419825,2380,2380,2380,2380,1
20240104,103600,15417445,2380,2380,2380,2380,0
20240104,103500,15417445,2380,2380,2380,2380,1
20240104,103400,15415065,2380,2380,2380,2380,3
20240104,103300,15407925,2380,2380,2380,2380,0
20240104,103200,15407925,2380,2380,2380,2380,2
20240104,103100,15403165,2380,2380,2380,2380,0
20240104,103000,15403165,2380,2380,2380,2380,1
20240104,102900,15400785,2380,2380,2380,2380,0
20240104,102800,15400785,2380,2380,2380,2380,1
20240104,102700,15398405,2370,2375,2375,2370,841
20240104,102600,13402335,2380,2375,2380,2375,24
20240104,102500,13345330,2380,2380,2380,2380,1
20240104,102400,13342950,2380,2380,2380,2380,0
20240104,102300,13342950,2380,2380,2380,2380,3
20240104,102200,13335810,2375,2380,2380,2375,101
20240104,102100,13095930,2380,2380,2380,2380,0
20240104,102000,13095930,2380,2380,2380,2380,2
20240104,101900,13091170,2380,2380,2380,2380,0
20240104,101800,13091170,2380,2380,2380,2380,1
20240104,101700,13088790,2380,2380,2380,2380,0
20240104,101600,13088790,2380,2380,2380,2380,1
20240104,101500,13086410,2380,2380,2380,2380,1
20240104,101400,13084030,2380,2380,2380,2380,0
20240104,101300,13084030,2380,2380,2380,2380,1
20240104,101200,13081650,2375,2375,2375,2375,0
20240104,101100,13081650,2375,2375,2380,2375,14
20240104,101000,13048395,2380,2380,2380,2380,0
20240104,100900,13048395,2380,2380,2380,2380,1
20240104,100800,13046015,2380,2380,2380,2380,1
20240104,100700,13043635,2380,2380,2380,2380,0
20240104,100600,13043635,2380,2380,2380,2380,1
20240104,100500,13041255,2380,2380,2380,2380,33
20240104,100400,12962715,2380,2380,2380,2380,0
20240104,100300,12962715,2380,2380,2380,2380,2
20240104,100200,12957955,2380,2380,2380,2380,0
20240104,100100,12957955,2380,2380,2380,2370,3
20240104,100000,12950825,2380,2380,2380,2380,3
20240104,095900,12943685,2380,2380,2380,2380,1
20240104,095800,12941305,2380,2380,2380,2380,0
20240104,095700,12941305,2380,2380,2380,2380,1
20240104,095600,12938925,2380,2380,2380,2380,1
20240104,095500,12936545,2375,2380,2380,2375,12
20240104,095400,12908035,2380,2380,2380,2380,0
20240104,095300,12908035,2380,2380,2380,2380,1
20240104,095200,12905655,2370,2370,2370,2370,0
20240104,095100,12905655,2370,2380,2380,2370,23
20240104,095000,12851135,2380,2380,2380,2380,0
20240104,094900,12851135,2380,2380,2380,2380,1
20240104,094800,12848755,2380,2380,2380,2380,0
20240104,094700,12848755,2380,2380,2380,2380,1
20240104,094600,12846375,2365,2380,2380,2365,265
20240104,094500,12218420,2380,2380,2380,2380,10
20240104,094400,12194620,2380,2380,2380,2380,1
20240104,094300,12192240,2380,2380,2380,2380,0
20240104,094200,12192240,2380,2380,2380,2380,21
20240104,094100,12142260,2380,2380,2380,2380,1
20240104,094000,12139880,2385,2380,2390,2365,2863
20240104,093900,5340275,2390,2390,2390,2390,1
20240104,093800,5337885,2390,2390,2390,2390,1
20240104,093700,5335495,2390,2390,2390,2390,2
20240104,093600,5330715,2390,2385,2390,2385,549
20240104,093500,4021345,2385,2385,2385,2385,0
20240104,093400,4021345,2385,2390,2390,2385,13
20240104,093300,3990280,2390,2390,2390,2390,102
20240104,093200,3746500,2390,2390,2390,2390,2
20240104,093100,3741720,2390,2390,2390,2390,0
20240104,093000,3741720,2390,2390,2390,2390,1
20240104,092900,3739330,2390,2390,2390,2390,0
20240104,092800,3739330,2390,2390,2390,2390,2
20240104,092700,3734550,2390,2390,2390,2390,0
20240104,092600,3734550,2390,2390,2390,2390,1
20240104,092500,3732160,2390,2390,2390,2390,0
20240104,092400,3732160,2390,2390,2390,2390,1
20240104,092300,3729770,2390,2390,2390,2390,0
20240104,092200,3729770,2390,2390,2390,2390,1
20240104,092100,3727380,2385,2385,2385,2385,288
20240104,092000,3040500,2390,2390,2390,2390,3
20240104,091900,3033330,2390,2390,2390,2390,1
20240104,091800,3030940,2380,2380,2380,2380,0
20240104,091700,3030940,2380,2390,2390,2380,411
20240104,091600,2052700,2390,2390,2390,2390,0
20240104,091500,2052700,2390,2390,2390,2390,85
20240104,091400,1849550,2390,2385,2390,2385,2
20240104,091300,1844775,2385,2385,2385,2385,56
20240104,091200,1711215,2390,2390,2390,2390,1
20240104,091100,1708825,2380,2380,2380,2380,148
20240104,091000,1356585,2380,2380,2380,2380,7
20240104,090900,1339925,2380,2390,2390,2380,129
20240104,090800,1032875,2390,2390,2390,2390,0
20240104,090700,1032875,2390,2385,2390,2385,2
20240104,090600,1028100,2390,2390,2390,2390,0
20240104,090500,1028100,2390,2390,2390,2390,1
20240104,090400,1025710,2385,2385,2385,2385,0
20240104,090300,1025710,2385,2390,2390,2385,36
20240104,090200,939845,2390,2390,2390,2390,0
20240104,090100,939845,2390,2380,2390,2380,27
20240104,090000,875575,2385,2385,2390,2385,367