stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,193400,113292440,3155,3155,3155,3155,10124
20240104,193300,113292440,3155,3155,3155,3155,0
20240104,193200,113292440,3155,3155,3155,3155,0
20240104,193100,113292440,3155,3155,3155,3155,0
20240104,193000,113292440,3155,3155,3155,3155,0
20240104,192900,113292440,3155,3155,3155,3155,0
20240104,192800,113292440,3155,3155,3155,3155,0
20240104,192700,113292440,3155,3155,3155,3155,0
20240104,192600,113292440,3155,3155,3155,3155,0
20240104,192500,113292440,3155,3155,3155,3155,0
20240104,192400,113292440,3155,3155,3155,3155,0
20240104,192300,113292440,3155,3155,3155,3155,0
20240104,192200,113292440,3155,3155,3155,3155,0
20240104,192100,113292440,3155,3155,3155,3155,0
20240104,192000,113292440,3155,3155,3155,3155,0
20240104,191900,113292440,3155,3155,3155,3155,0
20240104,191800,113292440,3155,3155,3155,3155,0
20240104,191700,113292440,3155,3155,3155,3155,0
20240104,191600,113292440,3155,3155,3155,3155,0
20240104,191500,113292440,3155,3155,3155,3155,0
20240104,191400,113292440,3155,3155,3155,3155,0
20240104,191300,113292440,3155,3155,3155,3155,0
20240104,191200,113292440,3155,3155,3155,3155,0
20240104,191100,113292440,3155,3155,3155,3155,0
20240104,191000,113292440,3155,3155,3155,3155,0
20240104,190900,113292440,3155,3155,3155,3155,0
20240104,190800,113292440,3155,3155,3155,3155,0
20240104,190700,113292440,3155,3155,3155,3155,0
20240104,190600,113292440,3155,3155,3155,3155,0
20240104,190500,113292440,3155,3155,3155,3155,0
20240104,190400,113292440,3155,3155,3155,3155,10124
20240104,190300,113292440,3155,3155,3155,3155,0
20240104,190200,113292440,3155,3155,3155,3155,0
20240104,190100,113292440,3155,3155,3155,3155,0
20240104,190000,113292440,3155,3155,3155,3155,0
20240104,185900,113292440,3155,3155,3155,3155,0
20240104,185800,113292440,3155,3155,3155,3155,0
20240104,185700,113292440,3155,3155,3155,3155,0
20240104,185600,113292440,3155,3155,3155,3155,0
20240104,185500,113292440,3155,3155,3155,3155,0
20240104,185400,113292440,3155,3155,3155,3155,0
20240104,185300,113292440,3155,3155,3155,3155,0
20240104,185200,113292440,3155,3155,3155,3155,0
20240104,185100,113292440,3155,3155,3155,3155,0
20240104,185000,113292440,3155,3155,3155,3155,0
20240104,184900,113292440,3155,3155,3155,3155,0
20240104,184800,113292440,3155,3155,3155,3155,0
20240104,184700,113292440,3155,3155,3155,3155,0
20240104,184600,113292440,3155,3155,3155,3155,0
20240104,184500,113292440,3155,3155,3155,3155,0
20240104,184400,113292440,3155,3155,3155,3155,0
20240104,184300,113292440,3155,3155,3155,3155,0
20240104,184200,113292440,3155,3155,3155,3155,0
20240104,184100,113292440,3155,3155,3155,3155,0
20240104,184000,113292440,3155,3155,3155,3155,0
20240104,183900,113292440,3155,3155,3155,3155,0
20240104,183800,113292440,3155,3155,3155,3155,0
20240104,183700,113292440,3155,3155,3155,3155,0
20240104,183600,113292440,3155,3155,3155,3155,0
20240104,183500,113292440,3155,3155,3155,3155,0
20240104,183400,113292440,3155,3155,3155,3155,10124
20240104,183300,113292440,3155,3155,3155,3155,0
20240104,183200,113292440,3155,3155,3155,3155,0
20240104,183100,113292440,3155,3155,3155,3155,0
20240104,183000,113292440,3155,3155,3155,3155,0
20240104,182900,113292440,3155,3155,3155,3155,0
20240104,182800,113292440,3155,3155,3155,3155,0
20240104,182700,113292440,3155,3155,3155,3155,0
20240104,182600,113292440,3155,3155,3155,3155,0
20240104,182500,113292440,3155,3155,3155,3155,0
20240104,182400,113292440,3155,3155,3155,3155,0
20240104,182300,113292440,3155,3155,3155,3155,0
20240104,182200,113292440,3155,3155,3155,3155,0
20240104,182100,113292440,3155,3155,3155,3155,0
20240104,182000,113292440,3155,3155,3155,3155,0
20240104,181900,113292440,3155,3155,3155,3155,0
20240104,181800,113292440,3155,3155,3155,3155,0
20240104,181700,113292440,3155,3155,3155,3155,0
20240104,181600,113292440,3155,3155,3155,3155,0
20240104,181500,113292440,3155,3155,3155,3155,0
20240104,181400,113292440,3155,3155,3155,3155,0
20240104,181300,113292440,3155,3155,3155,3155,0
20240104,181200,113292440,3155,3155,3155,3155,0
20240104,181100,113292440,3155,3155,3155,3155,0
20240104,181000,113292440,3155,3155,3155,3155,0
20240104,180900,113292440,3155,3155,3155,3155,0
20240104,180800,113292440,3155,3155,3155,3155,0
20240104,180700,113292440,3155,3155,3155,3155,0
20240104,180600,113292440,3155,3155,3155,3155,0
20240104,180500,113292440,3155,3155,3155,3155,0
20240104,180400,113292440,3155,3155,3155,3155,10124
20240104,180300,113292440,3155,3155,3155,3155,0
20240104,180200,113292440,3155,3155,3155,3155,0
20240104,180100,113292440,3155,3155,3155,3155,0
20240104,180000,113292440,3155,3155,3155,3155,0
20240104,175900,113292440,3155,3155,3155,3155,0
20240104,175800,113292440,3155,3155,3155,3155,0
20240104,175700,113292440,3155,3155,3155,3155,0
20240104,175600,113292440,3155,3155,3155,3155,0
20240104,175500,113292440,3155,3155,3155,3155,0
20240104,175400,113292440,3155,3155,3155,3155,0
20240104,175300,113292440,3155,3155,3155,3155,0
20240104,175200,113292440,3155,3155,3155,3155,0
20240104,175100,113292440,3155,3155,3155,3155,0
20240104,175000,113292440,3155,3155,3155,3155,0
20240104,174900,113292440,3155,3155,3155,3155,0
20240104,174800,113292440,3155,3155,3155,3155,0
20240104,174700,113292440,3155,3155,3155,3155,0
20240104,174600,113292440,3155,3155,3155,3155,0
20240104,174500,113292440,3155,3155,3155,3155,0
20240104,174400,113292440,3155,3155,3155,3155,0
20240104,174300,113292440,3155,3155,3155,3155,0
20240104,174200,113292440,3155,3155,3155,3155,0
20240104,174100,113292440,3155,3155,3155,3155,0
20240104,174000,113292440,3155,3155,3155,3155,0
20240104,173900,113292440,3155,3155,3155,3155,0
20240104,173800,113292440,3155,3155,3155,3155,0
20240104,173700,113292440,3155,3155,3155,3155,0
20240104,173600,113292440,3155,3155,3155,3155,0
20240104,173500,113292440,3155,3155,3155,3155,0
20240104,173400,113292440,3155,3155,3155,3155,10124
20240104,173300,113292440,3155,3155,3155,3155,0
20240104,173200,113292440,3155,3155,3155,3155,0
20240104,173100,113292440,3155,3155,3155,3155,0
20240104,173000,113292440,3155,3155,3155,3155,0
20240104,172900,113292440,3155,3155,3155,3155,0
20240104,172800,113292440,3155,3155,3155,3155,0
20240104,172700,113292440,3155,3155,3155,3155,0
20240104,172600,113292440,3155,3155,3155,3155,0
20240104,172500,113292440,3155,3155,3155,3155,0
20240104,172400,113292440,3155,3155,3155,3155,0
20240104,172300,113292440,3155,3155,3155,3155,0
20240104,172200,113292440,3155,3155,3155,3155,0
20240104,172100,113292440,3155,3155,3155,3155,0
20240104,172000,113292440,3155,3155,3155,3155,0
20240104,171900,113292440,3155,3155,3155,3155,0
20240104,171800,113292440,3155,3155,3155,3155,0
20240104,171700,113292440,3155,3155,3155,3155,0
20240104,171600,113292440,3155,3155,3155,3155,0
20240104,171500,113292440,3155,3155,3155,3155,0
20240104,171400,113292440,3155,3155,3155,3155,0
20240104,171300,113292440,3155,3155,3155,3155,0
20240104,171200,113292440,3155,3155,3155,3155,0
20240104,171100,113292440,3155,3155,3155,3155,0
20240104,171000,113292440,3155,3155,3155,3155,0
20240104,170900,113292440,3155,3155,3155,3155,0
20240104,170800,113292440,3155,3155,3155,3155,0
20240104,170700,113292440,3155,3155,3155,3155,0
20240104,170600,113292440,3155,3155,3155,3155,0
20240104,170500,113292440,3155,3155,3155,3155,0
20240104,170400,113292440,3155,3155,3155,3155,10124
20240104,170300,113292440,3155,3155,3155,3155,0
20240104,170200,113292440,3155,3155,3155,3155,0
20240104,170100,113292440,3155,3155,3155,3155,0
20240104,170000,113292440,3155,3155,3155,3155,0
20240104,165900,113292440,3155,3155,3155,3155,0
20240104,165800,113292440,3155,3155,3155,3155,0
20240104,165700,113292440,3155,3155,3155,3155,0
20240104,165600,113292440,3155,3155,3155,3155,0
20240104,165500,113292440,3155,3155,3155,3155,0
20240104,165400,113292440,3155,3155,3155,3155,0
20240104,165300,113292440,3155,3155,3155,3155,0
20240104,165200,113292440,3155,3155,3155,3155,0
20240104,165100,113292440,3155,3155,3155,3155,0
20240104,165000,113292440,3155,3155,3155,3155,0
20240104,164900,113292440,3155,3155,3155,3155,0
20240104,164800,113292440,3155,3155,3155,3155,0
20240104,164700,113292440,3155,3155,3155,3155,0
20240104,164600,113292440,3155,3155,3155,3155,0
20240104,164500,113292440,3155,3155,3155,3155,0
20240104,164400,113292440,3155,3155,3155,3155,0
20240104,164300,113292440,3155,3155,3155,3155,0
20240104,164200,113292440,3155,3155,3155,3155,0
20240104,164100,113292440,3155,3155,3155,3155,0
20240104,164000,113292440,3155,3155,3155,3155,0
20240104,163900,113292440,3155,3155,3155,3155,0
20240104,163800,113292440,3155,3155,3155,3155,0
20240104,163700,113292440,3155,3155,3155,3155,0
20240104,163600,113292440,3155,3155,3155,3155,0
20240104,163500,113292440,3155,3155,3155,3155,0
20240104,163400,113292440,3155,3155,3155,3155,10124
20240104,163300,113292440,3155,3155,3155,3155,0
20240104,163200,113292440,3155,3155,3155,3155,0
20240104,163100,113292440,3155,3155,3155,3155,0
20240104,163000,113292440,3155,3155,3155,3155,0
20240104,162900,113292440,3155,3155,3155,3155,0
20240104,162800,113292440,3155,3155,3155,3155,0
20240104,162700,113292440,3155,3155,3155,3155,0
20240104,162600,113292440,3155,3155,3155,3155,0
20240104,162500,113292440,3155,3155,3155,3155,0
20240104,162400,113292440,3155,3155,3155,3155,0
20240104,162300,113292440,3155,3155,3155,3155,0
20240104,162200,113292440,3155,3155,3155,3155,0
20240104,162100,113292440,3155,3155,3155,3155,0
20240104,162000,113292440,3155,3155,3155,3155,0
20240104,161900,113292440,3155,3155,3155,3155,0
20240104,161800,113292440,3155,3155,3155,3155,0
20240104,161700,113292440,3155,3155,3155,3155,0
20240104,161600,113292440,3155,3155,3155,3155,0
20240104,161500,113292440,3155,3155,3155,3155,0
20240104,161400,113292440,3155,3155,3155,3155,0
20240104,161300,113292440,3155,3155,3155,3155,0
20240104,161200,113292440,3155,3155,3155,3155,0
20240104,161100,113292440,3155,3155,3155,3155,0
20240104,161000,113292440,3155,3155,3155,3155,0
20240104,160900,113292440,3155,3155,3155,3155,0
20240104,160800,113292440,3155,3155,3155,3155,0
20240104,160700,113292440,3155,3155,3155,3155,0
20240104,160600,113292440,3155,3155,3155,3155,0
20240104,160500,113292440,3155,3155,3155,3155,0
20240104,160400,113292440,3155,3155,3155,3155,10124
20240104,160300,113292440,3155,3155,3155,3155,0
20240104,160200,113292440,3155,3155,3155,3155,0
20240104,160100,113292440,3155,3155,3155,3155,0
20240104,160000,113292440,3155,3155,3155,3155,0
20240104,155900,113292440,3155,3155,3155,3155,0
20240104,155800,113292440,3155,3155,3155,3155,0
20240104,155700,113292440,3155,3155,3155,3155,0
20240104,155600,113292440,3155,3155,3155,3155,0
20240104,155500,113292440,3155,3155,3155,3155,0
20240104,155400,113292440,3155,3155,3155,3155,0
20240104,155300,113292440,3155,3155,3155,3155,0
20240104,155200,113292440,3155,3155,3155,3155,0
20240104,155100,113292440,3155,3155,3155,3155,0
20240104,155000,113292440,3155,3155,3155,3155,0
20240104,154900,113292440,3155,3155,3155,3155,0
20240104,154800,113292440,3155,3155,3155,3155,0
20240104,154700,113292440,3155,3155,3155,3155,0
20240104,154600,113292440,3155,3155,3155,3155,0
20240104,154500,113292440,3155,3155,3155,3155,0
20240104,154400,113292440,3155,3155,3155,3155,0
20240104,154300,113292440,3155,3155,3155,3155,0
20240104,154200,113292440,3155,3155,3155,3155,0
20240104,154100,113292440,3155,3155,3155,3155,0
20240104,154000,113292440,3155,3155,3155,3155,0
20240104,153900,113292440,3155,3155,3155,3155,0
20240104,153800,113292440,3155,3155,3155,3155,0
20240104,153700,113292440,3155,3155,3155,3155,0
20240104,153600,113292440,3155,3155,3155,3155,0
20240104,153500,113292440,3155,3155,3155,3155,0
20240104,153400,113292440,3155,3155,3155,3155,10124
20240104,153300,113292440,3155,3155,3155,3155,0
20240104,153200,113292440,3155,3155,3155,3155,0
20240104,153100,113292440,3155,3155,3155,3155,0
20240104,153000,113292440,3155,3155,3155,3155,10124
20240104,152900,81351220,3140,3140,3140,3140,0
20240104,152800,81351220,3140,3140,3140,3140,0
20240104,152700,81351220,3140,3140,3140,3140,0
20240104,152600,81351220,3140,3140,3140,3140,0
20240104,152500,81351220,3140,3140,3140,3140,0
20240104,152400,81351220,3140,3140,3140,3140,0
20240104,152300,81351220,3140,3140,3140,3140,0
20240104,152200,81351220,3140,3140,3140,3140,0
20240104,152100,81351220,3140,3140,3140,3140,0
20240104,152000,81351220,3140,3140,3140,3140,0
20240104,151900,81351220,3140,3120,3140,3120,3351
20240104,151800,70832090,3130,3130,3130,3130,0
20240104,151700,70832090,3130,3130,3130,3130,0
20240104,151600,70832090,3130,3130,3130,3130,0
20240104,151500,70832090,3130,3130,3130,3130,1
20240104,151400,70828960,3130,3130,3130,3130,1
20240104,151300,70825830,3130,3130,3130,3130,0
20240104,151200,70825830,3130,3130,3130,3130,0
20240104,151100,70825830,3130,3130,3130,3130,12
20240104,151000,70788270,3120,3120,3120,3120,0
20240104,150900,70788270,3120,3120,3120,3120,0
20240104,150800,70788270,3120,3120,3120,3120,0
20240104,150700,70788270,3120,3120,3120,3120,35
20240104,150600,70679070,3130,3130,3130,3130,0
20240104,150500,70679070,3130,3130,3130,3130,1
20240104,150400,70675940,3130,3130,3130,3130,0
20240104,150300,70675940,3130,3125,3130,3125,20
20240104,150200,70613390,3130,3130,3130,3130,0
20240104,150100,70613390,3130,3130,3130,3130,0
20240104,150000,70613390,3130,3130,3130,3130,0
20240104,145900,70613390,3130,3130,3130,3130,11
20240104,145800,70578960,3120,3130,3130,3120,5
20240104,145700,70563320,3130,3130,3130,3130,0
20240104,145600,70563320,3130,3130,3130,3130,0
20240104,145500,70563320,3130,3130,3130,3130,0
20240104,145400,70563320,3130,3130,3130,3130,0
20240104,145300,70563320,3130,3130,3130,3130,100
20240104,145200,70250320,3130,3130,3130,3130,0
20240104,145100,70250320,3130,3130,3130,3130,0
20240104,145000,70250320,3130,3130,3130,3130,0
20240104,144900,70250320,3130,3130,3130,3130,0
20240104,144800,70250320,3130,3130,3130,3130,0
20240104,144700,70250320,3130,3130,3130,3130,0
20240104,144600,70250320,3130,3130,3130,3130,12
20240104,144500,70212760,3125,3125,3125,3125,50
20240104,144400,70056510,3130,3130,3130,3130,0
20240104,144300,70056510,3130,3130,3130,3130,0
20240104,144200,70056510,3130,3130,3130,3130,11
20240104,144100,70022080,3120,3120,3120,3120,121
20240104,144000,69644560,3130,3130,3130,3130,10
20240104,143900,69613260,3120,3120,3120,3120,0
20240104,143800,69613260,3120,3125,3125,3120,77
20240104,143700,69372640,3125,3125,3125,3125,0
20240104,143600,69372640,3125,3125,3125,3125,0
20240104,143500,69372640,3125,3125,3125,3125,0
20240104,143400,69372640,3125,3125,3125,3125,0
20240104,143300,69372640,3125,3125,3125,3125,512
20240104,143200,67772640,3135,3135,3135,3135,0
20240104,143100,67772640,3135,3135,3135,3135,0
20240104,143000,67772640,3135,3135,3135,3135,0
20240104,142900,67772640,3135,3135,3135,3135,0
20240104,142800,67772640,3135,3135,3135,3135,0
20240104,142700,67772640,3135,3135,3135,3135,0
20240104,142600,67772640,3135,3135,3135,3135,0
20240104,142500,67772640,3135,3135,3135,3135,0
20240104,142400,67772640,3135,3135,3135,3135,1
20240104,142300,67769505,3135,3135,3135,3135,0
20240104,142200,67769505,3135,3135,3135,3135,0
20240104,142100,67769505,3135,3135,3135,3135,0
20240104,142000,67769505,3135,3135,3135,3135,0
20240104,141900,67769505,3135,3135,3135,3135,1
20240104,141800,67766370,3135,3135,3135,3135,0
20240104,141700,67766370,3135,3135,3135,3135,0
20240104,141600,67766370,3135,3135,3135,3135,0
20240104,141500,67766370,3135,3135,3135,3135,0
20240104,141400,67766370,3135,3135,3135,3135,0
20240104,141300,67766370,3135,3135,3135,3135,0
20240104,141200,67766370,3135,3135,3135,3135,0
20240104,141100,67766370,3135,3135,3135,3135,0
20240104,141000,67766370,3135,3135,3135,3135,0
20240104,140900,67766370,3135,3135,3135,3135,0
20240104,140800,67766370,3135,3135,3135,3135,0
20240104,140700,67766370,3135,3135,3135,3135,0
20240104,140600,67766370,3135,3135,3135,3135,11
20240104,140500,67731885,3135,3135,3135,3135,0
20240104,140400,67731885,3135,3135,3135,3135,0
20240104,140300,67731885,3135,3135,3135,3135,0
20240104,140200,67731885,3135,3135,3135,3135,11
20240104,140100,67697400,3125,3125,3125,3125,0
20240104,140000,67697400,3125,3125,3125,3125,57
20240104,135900,67519275,3135,3135,3135,3135,0
20240104,135800,67519275,3135,3135,3135,3135,0
20240104,135700,67519275,3135,3135,3135,3135,0
20240104,135600,67519275,3135,3135,3135,3135,0
20240104,135500,67519275,3135,3135,3135,3135,0
20240104,135400,67519275,3135,3135,3135,3135,0
20240104,135300,67519275,3135,3135,3135,3135,0
20240104,135200,67519275,3135,3135,3135,3135,0
20240104,135100,67519275,3135,3135,3135,3135,0
20240104,135000,67519275,3135,3135,3135,3135,0
20240104,134900,67519275,3135,3135,3135,3135,0
20240104,134800,67519275,3135,3135,3135,3135,0
20240104,134700,67519275,3135,3135,3135,3135,0
20240104,134600,67519275,3135,3135,3135,3135,0
20240104,134500,67519275,3135,3135,3135,3135,0
20240104,134400,67519275,3135,3135,3135,3135,0
20240104,134300,67519275,3135,3135,3135,3135,0
20240104,134200,67519275,3135,3135,3135,3135,0
20240104,134100,67519275,3135,3135,3135,3135,0
20240104,134000,67519275,3135,3135,3135,3135,0
20240104,133900,67519275,3135,3135,3135,3135,1
20240104,133800,67516140,3135,3135,3135,3135,0
20240104,133700,67516140,3135,3135,3135,3135,0
20240104,133600,67516140,3135,3135,3135,3135,0
20240104,133500,67516140,3135,3135,3135,3135,5
20240104,133400,67500465,3135,3135,3135,3135,0
20240104,133300,67500465,3135,3135,3135,3135,0
20240104,133200,67500465,3135,3135,3135,3135,0
20240104,133100,67500465,3135,3135,3135,3135,0
20240104,133000,67500465,3135,3135,3135,3135,0
20240104,132900,67500465,3135,3135,3135,3135,0
20240104,132800,67500465,3135,3135,3135,3135,0
20240104,132700,67500465,3135,3135,3135,3135,0
20240104,132600,67500465,3135,3135,3135,3135,0
20240104,132500,67500465,3135,3135,3135,3135,0
20240104,132400,67500465,3135,3135,3135,3135,3
20240104,132300,67491060,3135,3135,3135,3135,0
20240104,132200,67491060,3135,3135,3135,3135,0
20240104,132100,67491060,3135,3135,3135,3135,0
20240104,132000,67491060,3135,3135,3135,3135,200
20240104,131900,66864060,3135,3135,3135,3135,0
20240104,131800,66864060,3135,3135,3135,3135,0
20240104,131700,66864060,3135,3135,3135,3135,0
20240104,131600,66864060,3135,3135,3135,3135,0
20240104,131500,66864060,3135,3135,3135,3135,0
20240104,131400,66864060,3135,3135,3135,3135,0
20240104,131300,66864060,3135,3135,3135,3135,0
20240104,131200,66864060,3135,3135,3135,3135,0
20240104,131100,66864060,3135,3135,3135,3135,0
20240104,131000,66864060,3135,3135,3135,3135,0
20240104,130900,66864060,3135,3135,3135,3135,0
20240104,130800,66864060,3135,3135,3135,3135,0
20240104,130700,66864060,3135,3135,3135,3135,0
20240104,130600,66864060,3135,3135,3135,3135,1
20240104,130500,66860925,3135,3135,3135,3135,0
20240104,130400,66860925,3135,3135,3135,3135,0
20240104,130300,66860925,3135,3135,3135,3135,10
20240104,130200,66829575,3135,3120,3135,3115,29
20240104,130100,66739030,3120,3120,3120,3120,30
20240104,130000,66645430,3135,3135,3135,3135,0
20240104,125900,66645430,3135,3135,3135,3135,0
20240104,125800,66645430,3135,3135,3135,3135,0
20240104,125700,66645430,3135,3120,3135,3120,2013
20240104,125600,60364690,3120,3120,3120,3120,318
20240104,125500,59372530,3125,3125,3125,3125,119
20240104,125400,59000655,3125,3125,3125,3125,186
20240104,125300,58419405,3135,3135,3135,3135,0
20240104,125200,58419405,3135,3135,3135,3135,0
20240104,125100,58419405,3135,3135,3135,3135,0
20240104,125000,58419405,3135,3135,3135,3135,0
20240104,124900,58419405,3135,3135,3135,3135,0
20240104,124800,58419405,3135,3135,3135,3135,0
20240104,124700,58419405,3135,3135,3135,3135,0
20240104,124600,58419405,3135,3135,3135,3135,0
20240104,124500,58419405,3135,3135,3135,3135,0
20240104,124400,58419405,3135,3135,3135,3135,0
20240104,124300,58419405,3135,3135,3135,3135,2
20240104,124200,58413135,3135,3135,3135,3135,0
20240104,124100,58413135,3135,3135,3135,3135,0
20240104,124000,58413135,3135,3135,3135,3135,0
20240104,123900,58413135,3135,3135,3135,3135,0
20240104,123800,58413135,3135,3135,3135,3135,0
20240104,123700,58413135,3135,3135,3135,3135,0
20240104,123600,58413135,3135,3135,3135,3135,0
20240104,123500,58413135,3135,3135,3135,3135,0
20240104,123400,58413135,3135,3135,3135,3135,0
20240104,123300,58413135,3135,3135,3135,3135,0
20240104,123200,58413135,3135,3135,3135,3135,0
20240104,123100,58413135,3135,3135,3135,3135,0
20240104,123000,58413135,3135,3135,3135,3135,0
20240104,122900,58413135,3135,3135,3135,3135,9
20240104,122800,58384920,3135,3135,3135,3135,0
20240104,122700,58384920,3135,3135,3135,3135,10
20240104,122600,58353570,3140,3140,3140,3140,0
20240104,122500,58353570,3140,3140,3140,3140,30
20240104,122400,58259370,3140,3140,3140,3140,0
20240104,122300,58259370,3140,3140,3140,3140,0
20240104,122200,58259370,3140,3140,3140,3140,0
20240104,122100,58259370,3140,3140,3140,3140,0
20240104,122000,58259370,3140,3140,3140,3140,0
20240104,121900,58259370,3140,3140,3140,3140,0
20240104,121800,58259370,3140,3140,3140,3140,0
20240104,121700,58259370,3140,3140,3140,3140,0
20240104,121600,58259370,3140,3140,3140,3140,0
20240104,121500,58259370,3140,3140,3140,3140,0
20240104,121400,58259370,3140,3140,3140,3140,0
20240104,121300,58259370,3140,3140,3140,3140,0
20240104,121200,58259370,3140,3140,3140,3140,0
20240104,121100,58259370,3140,3125,3140,3125,111
20240104,121000,57912330,3140,3140,3140,3140,0
20240104,120900,57912330,3140,3140,3140,3140,0
20240104,120800,57912330,3140,3140,3140,3140,0
20240104,120700,57912330,3140,3140,3140,3140,0
20240104,120600,57912330,3140,3140,3140,3140,0
20240104,120500,57912330,3140,3140,3140,3140,0
20240104,120400,57912330,3140,3140,3140,3140,0
20240104,120300,57912330,3140,3140,3140,3140,0
20240104,120200,57912330,3140,3140,3140,3140,11
20240104,120100,57877790,3125,3125,3125,3125,35
20240104,120000,57768415,3140,3140,3140,3140,0
20240104,115900,57768415,3140,3140,3140,3140,0
20240104,115800,57768415,3140,3140,3140,3140,0
20240104,115700,57768415,3140,3140,3140,3140,0
20240104,115600,57768415,3140,3140,3140,3140,0
20240104,115500,57768415,3140,3140,3140,3140,0
20240104,115400,57768415,3140,3140,3140,3140,0
20240104,115300,57768415,3140,3140,3140,3140,0
20240104,115200,57768415,3140,3140,3140,3140,0
20240104,115100,57768415,3140,3140,3140,3140,0
20240104,115000,57768415,3140,3140,3140,3140,0
20240104,114900,57768415,3140,3140,3140,3140,0
20240104,114800,57768415,3140,3140,3140,3140,0
20240104,114700,57768415,3140,3140,3140,3140,0
20240104,114600,57768415,3140,3140,3140,3140,0
20240104,114500,57768415,3140,3140,3140,3140,0
20240104,114400,57768415,3140,3140,3140,3140,0
20240104,114300,57768415,3140,3140,3140,3140,2
20240104,114200,57762135,3140,3140,3140,3140,0
20240104,114100,57762135,3140,3140,3140,3140,0
20240104,114000,57762135,3140,3140,3140,3140,0
20240104,113900,57762135,3140,3125,3140,3125,110
20240104,113800,57418235,3140,3140,3140,3140,0
20240104,113700,57418235,3140,3140,3140,3140,0
20240104,113600,57418235,3140,3140,3140,3140,0
20240104,113500,57418235,3140,3140,3140,3140,1
20240104,113400,57415095,3140,3140,3140,3140,0
20240104,113300,57415095,3140,3140,3140,3140,0
20240104,113200,57415095,3140,3140,3140,3140,0
20240104,113100,57415095,3140,3140,3140,3140,0
20240104,113000,57415095,3140,3140,3140,3140,0
20240104,112900,57415095,3140,3140,3140,3140,15
20240104,112800,57367995,3140,3140,3140,3140,0
20240104,112700,57367995,3140,3140,3140,3140,3
20240104,112600,57358575,3140,3140,3140,3140,2
20240104,112500,57352295,3140,3140,3140,3140,48
20240104,112400,57201575,3140,3140,3140,3140,0
20240104,112300,57201575,3140,3140,3140,3140,0
20240104,112200,57201575,3140,3140,3140,3140,0
20240104,112100,57201575,3140,3140,3140,3140,1
20240104,112000,57198435,3125,3120,3125,3120,217
20240104,111900,56521350,3120,3120,3120,3120,0
20240104,111800,56521350,3120,3120,3120,3120,23
20240104,111700,56449590,3120,3120,3120,3120,11
20240104,111600,56415270,3115,3115,3115,3115,114
20240104,111500,56060160,3115,3115,3115,3115,40
20240104,111400,55935560,3120,3120,3120,3120,0
20240104,111300,55935560,3120,3120,3120,3120,0
20240104,111200,55935560,3120,3120,3120,3120,1
20240104,111100,55932440,3115,3115,3115,3115,51
20240104,111000,55773575,3115,3115,3115,3115,2
20240104,110900,55767345,3125,3125,3125,3125,0
20240104,110800,55767345,3125,3125,3125,3125,0
20240104,110700,55767345,3125,3125,3125,3125,0
20240104,110600,55767345,3125,3125,3125,3125,0
20240104,110500,55767345,3125,3125,3125,3125,0
20240104,110400,55767345,3125,3125,3125,3125,0
20240104,110300,55767345,3125,3125,3125,3125,0
20240104,110200,55767345,3125,3115,3125,3110,6012
20240104,110100,37052720,3125,3125,3125,3125,1
20240104,110000,37049595,3125,3115,3125,3115,136
20240104,105900,36625855,3115,3115,3115,3115,11
20240104,105800,36591590,3110,3110,3110,3110,1
20240104,105700,36588480,3115,3115,3115,3115,2
20240104,105600,36582250,3115,3115,3115,3115,12
20240104,105500,36544870,3110,3110,3110,3110,0
20240104,105400,36544870,3110,3110,3110,3110,0
20240104,105300,36544870,3110,3110,3110,3110,0
20240104,105200,36544870,3110,3115,3115,3110,453
20240104,105100,35133795,3140,3140,3140,3120,1603
20240104,105000,30131975,3125,3140,3140,3120,743
20240104,104900,27812905,3125,3125,3125,3125,40
20240104,104800,27687905,3140,3140,3140,3140,100
20240104,104700,27373905,3140,3140,3140,3140,0
20240104,104600,27373905,3140,3140,3140,3140,0
20240104,104500,27373905,3140,3140,3140,3140,11
20240104,104400,27339365,3125,3125,3125,3125,0
20240104,104300,27339365,3125,3125,3125,3125,0
20240104,104200,27339365,3125,3125,3125,3125,0
20240104,104100,27339365,3125,3125,3125,3125,0
20240104,104000,27339365,3125,3125,3125,3125,0
20240104,103900,27339365,3125,3145,3145,3125,1995
20240104,103800,21096130,3145,3145,3145,3145,0
20240104,103700,21096130,3145,3145,3145,3145,0
20240104,103600,21096130,3145,3145,3145,3145,0
20240104,103500,21096130,3145,3130,3145,3130,3
20240104,103400,21086725,3130,3130,3130,3130,0
20240104,103300,21086725,3130,3130,3130,3130,209
20240104,103200,20432555,3130,3130,3130,3130,22
20240104,103100,20363695,3140,3140,3140,3140,0
20240104,103000,20363695,3140,3140,3140,3140,0
20240104,102900,20363695,3140,3140,3140,3140,0
20240104,102800,20363695,3140,3140,3140,3140,11
20240104,102700,20329155,3130,3130,3130,3130,0
20240104,102600,20329155,3130,3130,3130,3130,10
20240104,102500,20297855,3140,3140,3140,3140,0
20240104,102400,20297855,3140,3140,3140,3140,0
20240104,102300,20297855,3140,3140,3140,3140,0
20240104,102200,20297855,3140,3140,3140,3140,0
20240104,102100,20297855,3140,3140,3140,3140,0
20240104,102000,20297855,3140,3140,3140,3140,7
20240104,101900,20275875,3140,3140,3140,3140,0
20240104,101800,20275875,3140,3130,3140,3130,141
20240104,101700,19834305,3125,3125,3125,3125,0
20240104,101600,19834305,3125,3125,3125,3125,54
20240104,101500,19665555,3130,3130,3130,3130,0
20240104,101400,19665555,3130,3130,3130,3130,0
20240104,101300,19665555,3130,3130,3130,3130,0
20240104,101200,19665555,3130,3130,3130,3130,0
20240104,101100,19665555,3130,3130,3130,3130,0
20240104,101000,19665555,3130,3130,3130,3130,0
20240104,100900,19665555,3130,3130,3130,3130,4
20240104,100800,19653035,3145,3145,3145,3145,0
20240104,100700,19653035,3145,3145,3145,3145,0
20240104,100600,19653035,3145,3145,3145,3145,0
20240104,100500,19653035,3145,3145,3145,3145,0
20240104,100400,19653035,3145,3145,3145,3145,0
20240104,100300,19653035,3145,3145,3145,3145,0
20240104,100200,19653035,3145,3145,3145,3145,1
20240104,100100,19649890,3125,3125,3125,3125,0
20240104,100000,19649890,3125,3135,3135,3125,31
20240104,095900,19552825,3150,3150,3150,3150,0
20240104,095800,19552825,3150,3150,3150,3150,0
20240104,095700,19552825,3150,3135,3150,3135,59
20240104,095600,19367545,3135,3135,3135,3135,12
20240104,095500,19329925,3135,3135,3135,3135,90
20240104,095400,19047775,3140,3140,3140,3140,0
20240104,095300,19047775,3140,3140,3140,3140,0
20240104,095200,19047775,3140,3140,3140,3140,0
20240104,095100,19047775,3140,3140,3140,3140,0
20240104,095000,19047775,3140,3140,3140,3140,0
20240104,094900,19047775,3140,3140,3140,3140,100
20240104,094800,18733775,3145,3145,3145,3145,0
20240104,094700,18733775,3145,3145,3145,3145,13
20240104,094600,18692890,3140,3140,3140,3140,1
20240104,094500,18689750,3145,3145,3145,3145,0
20240104,094400,18689750,3145,3145,3145,3145,0
20240104,094300,18689750,3145,3145,3145,3145,0
20240104,094200,18689750,3145,3145,3145,3145,0
20240104,094100,18689750,3145,3145,3145,3145,6
20240104,094000,18670880,3145,3145,3145,3145,0
20240104,093900,18670880,3145,3145,3145,3145,0
20240104,093800,18670880,3145,3145,3145,3145,5
20240104,093700,18655155,3145,3145,3145,3145,0
20240104,093600,18655155,3145,3145,3145,3145,0
20240104,093500,18655155,3145,3145,3145,3145,0
20240104,093400,18655155,3145,3145,3145,3145,0
20240104,093300,18655155,3145,3145,3145,3145,0
20240104,093200,18655155,3145,3145,3145,3145,0
20240104,093100,18655155,3145,3145,3145,3145,29
20240104,093000,18563950,3145,3145,3145,3145,30
20240104,092900,18469600,3145,3145,3145,3145,0
20240104,092800,18469600,3145,3145,3145,3145,0
20240104,092700,18469600,3145,3145,3145,3145,4
20240104,092600,18457020,3145,3145,3145,3145,0
20240104,092500,18457020,3145,3145,3145,3145,12
20240104,092400,18419280,3120,3120,3120,3120,0
20240104,092300,18419280,3120,3140,3140,3120,1190
20240104,092200,14685725,3145,3145,3145,3145,0
20240104,092100,14685725,3145,3145,3145,3145,11
20240104,092000,14651130,3130,3130,3130,3130,153
20240104,091900,14172240,3150,3150,3150,3150,0
20240104,091800,14172240,3150,3150,3150,3150,1
20240104,091700,14169090,3150,3150,3150,3150,4
20240104,091600,14156490,3150,3150,3150,3150,1
20240104,091500,14153340,3150,3150,3150,3150,332
20240104,091400,13107540,3150,3150,3150,3150,120
20240104,091300,12729540,3150,3150,3150,3150,20
20240104,091200,12666540,3150,3150,3150,3150,1
20240104,091100,12663390,3150,3150,3150,3150,0
20240104,091000,12663390,3150,3150,3150,3150,1
20240104,090900,12660240,3150,3150,3150,3150,17
20240104,090800,12606690,3150,3150,3150,3150,0
20240104,090700,12606690,3150,3130,3150,3130,131
20240104,090600,12196440,3130,3130,3130,3130,1
20240104,090500,12193310,3130,3130,3130,3130,76
20240104,090400,11955430,3150,3150,3150,3150,0
20240104,090300,11955430,3150,3150,3150,3150,0
20240104,090200,11955430,3150,3140,3150,3140,15
20240104,090100,11908230,3150,3125,3155,3120,3557
20240104,090000,734710,3135,3140,3140,3135,234