stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,193300,151507985,3165,3165,3165,3165,636
20240105,193200,151507985,3165,3165,3165,3165,0
20240105,193100,151507985,3165,3165,3165,3165,0
20240105,193000,151507985,3165,3165,3165,3165,0
20240105,192900,151507985,3165,3165,3165,3165,0
20240105,192800,151507985,3165,3165,3165,3165,0
20240105,192700,151507985,3165,3165,3165,3165,0
20240105,192600,151507985,3165,3165,3165,3165,0
20240105,192500,151507985,3165,3165,3165,3165,0
20240105,192400,151507985,3165,3165,3165,3165,0
20240105,192300,151507985,3165,3165,3165,3165,0
20240105,192200,151507985,3165,3165,3165,3165,0
20240105,192100,151507985,3165,3165,3165,3165,0
20240105,192000,151507985,3165,3165,3165,3165,0
20240105,191900,151507985,3165,3165,3165,3165,0
20240105,191800,151507985,3165,3165,3165,3165,0
20240105,191700,151507985,3165,3165,3165,3165,0
20240105,191600,151507985,3165,3165,3165,3165,0
20240105,191500,151507985,3165,3165,3165,3165,0
20240105,191400,151507985,3165,3165,3165,3165,0
20240105,191300,151507985,3165,3165,3165,3165,0
20240105,191200,151507985,3165,3165,3165,3165,0
20240105,191100,151507985,3165,3165,3165,3165,0
20240105,191000,151507985,3165,3165,3165,3165,0
20240105,190900,151507985,3165,3165,3165,3165,0
20240105,190800,151507985,3165,3165,3165,3165,0
20240105,190700,151507985,3165,3165,3165,3165,0
20240105,190600,151507985,3165,3165,3165,3165,0
20240105,190500,151507985,3165,3165,3165,3165,0
20240105,190400,151507985,3165,3165,3165,3165,0
20240105,190300,151507985,3165,3165,3165,3165,636
20240105,190200,151507985,3165,3165,3165,3165,0
20240105,190100,151507985,3165,3165,3165,3165,0
20240105,190000,151507985,3165,3165,3165,3165,0
20240105,185900,151507985,3165,3165,3165,3165,0
20240105,185800,151507985,3165,3165,3165,3165,0
20240105,185700,151507985,3165,3165,3165,3165,0
20240105,185600,151507985,3165,3165,3165,3165,0
20240105,185500,151507985,3165,3165,3165,3165,0
20240105,185400,151507985,3165,3165,3165,3165,0
20240105,185300,151507985,3165,3165,3165,3165,0
20240105,185200,151507985,3165,3165,3165,3165,0
20240105,185100,151507985,3165,3165,3165,3165,0
20240105,185000,151507985,3165,3165,3165,3165,0
20240105,184900,151507985,3165,3165,3165,3165,0
20240105,184800,151507985,3165,3165,3165,3165,0
20240105,184700,151507985,3165,3165,3165,3165,0
20240105,184600,151507985,3165,3165,3165,3165,0
20240105,184500,151507985,3165,3165,3165,3165,0
20240105,184400,151507985,3165,3165,3165,3165,0
20240105,184300,151507985,3165,3165,3165,3165,0
20240105,184200,151507985,3165,3165,3165,3165,0
20240105,184100,151507985,3165,3165,3165,3165,0
20240105,184000,151507985,3165,3165,3165,3165,0
20240105,183900,151507985,3165,3165,3165,3165,0
20240105,183800,151507985,3165,3165,3165,3165,0
20240105,183700,151507985,3165,3165,3165,3165,0
20240105,183600,151507985,3165,3165,3165,3165,0
20240105,183500,151507985,3165,3165,3165,3165,0
20240105,183400,151507985,3165,3165,3165,3165,0
20240105,183300,151507985,3165,3165,3165,3165,636
20240105,183200,151507985,3165,3165,3165,3165,0
20240105,183100,151507985,3165,3165,3165,3165,0
20240105,183000,151507985,3165,3165,3165,3165,0
20240105,182900,151507985,3165,3165,3165,3165,0
20240105,182800,151507985,3165,3165,3165,3165,0
20240105,182700,151507985,3165,3165,3165,3165,0
20240105,182600,151507985,3165,3165,3165,3165,0
20240105,182500,151507985,3165,3165,3165,3165,0
20240105,182400,151507985,3165,3165,3165,3165,0
20240105,182300,151507985,3165,3165,3165,3165,0
20240105,182200,151507985,3165,3165,3165,3165,0
20240105,182100,151507985,3165,3165,3165,3165,0
20240105,182000,151507985,3165,3165,3165,3165,0
20240105,181900,151507985,3165,3165,3165,3165,0
20240105,181800,151507985,3165,3165,3165,3165,0
20240105,181700,151507985,3165,3165,3165,3165,0
20240105,181600,151507985,3165,3165,3165,3165,0
20240105,181500,151507985,3165,3165,3165,3165,0
20240105,181400,151507985,3165,3165,3165,3165,0
20240105,181300,151507985,3165,3165,3165,3165,0
20240105,181200,151507985,3165,3165,3165,3165,0
20240105,181100,151507985,3165,3165,3165,3165,0
20240105,181000,151507985,3165,3165,3165,3165,0
20240105,180900,151507985,3165,3165,3165,3165,0
20240105,180800,151507985,3165,3165,3165,3165,0
20240105,180700,151507985,3165,3165,3165,3165,0
20240105,180600,151507985,3165,3165,3165,3165,0
20240105,180500,151507985,3165,3165,3165,3165,0
20240105,180400,151507985,3165,3165,3165,3165,0
20240105,180300,151507985,3165,3165,3165,3165,636
20240105,180200,151507985,3165,3165,3165,3165,0
20240105,180100,151507985,3165,3165,3165,3165,0
20240105,180000,151507985,3165,3165,3165,3165,0
20240105,175900,151507985,3165,3165,3165,3165,0
20240105,175800,151507985,3165,3165,3165,3165,0
20240105,175700,151507985,3165,3165,3165,3165,0
20240105,175600,151507985,3165,3165,3165,3165,0
20240105,175500,151507985,3165,3165,3165,3165,0
20240105,175400,151507985,3165,3165,3165,3165,0
20240105,175300,151507985,3165,3165,3165,3165,0
20240105,175200,151507985,3165,3165,3165,3165,0
20240105,175100,151507985,3165,3165,3165,3165,0
20240105,175000,151507985,3165,3165,3165,3165,0
20240105,174900,151507985,3165,3165,3165,3165,0
20240105,174800,151507985,3165,3165,3165,3165,0
20240105,174700,151507985,3165,3165,3165,3165,0
20240105,174600,151507985,3165,3165,3165,3165,0
20240105,174500,151507985,3165,3165,3165,3165,0
20240105,174400,151507985,3165,3165,3165,3165,0
20240105,174300,151507985,3165,3165,3165,3165,0
20240105,174200,151507985,3165,3165,3165,3165,0
20240105,174100,151507985,3165,3165,3165,3165,0
20240105,174000,151507985,3165,3165,3165,3165,0
20240105,173900,151507985,3165,3165,3165,3165,0
20240105,173800,151507985,3165,3165,3165,3165,0
20240105,173700,151507985,3165,3165,3165,3165,0
20240105,173600,151507985,3165,3165,3165,3165,0
20240105,173500,151507985,3165,3165,3165,3165,0
20240105,173400,151507985,3165,3165,3165,3165,0
20240105,173300,151507985,3165,3165,3165,3165,636
20240105,173200,151507985,3165,3165,3165,3165,0
20240105,173100,151507985,3165,3165,3165,3165,0
20240105,173000,151507985,3165,3165,3165,3165,0
20240105,172900,151507985,3165,3165,3165,3165,0
20240105,172800,151507985,3165,3165,3165,3165,0
20240105,172700,151507985,3165,3165,3165,3165,0
20240105,172600,151507985,3165,3165,3165,3165,0
20240105,172500,151507985,3165,3165,3165,3165,0
20240105,172400,151507985,3165,3165,3165,3165,0
20240105,172300,151507985,3165,3165,3165,3165,0
20240105,172200,151507985,3165,3165,3165,3165,0
20240105,172100,151507985,3165,3165,3165,3165,0
20240105,172000,151507985,3165,3165,3165,3165,0
20240105,171900,151507985,3165,3165,3165,3165,0
20240105,171800,151507985,3165,3165,3165,3165,0
20240105,171700,151507985,3165,3165,3165,3165,0
20240105,171600,151507985,3165,3165,3165,3165,0
20240105,171500,151507985,3165,3165,3165,3165,0
20240105,171400,151507985,3165,3165,3165,3165,0
20240105,171300,151507985,3165,3165,3165,3165,0
20240105,171200,151507985,3165,3165,3165,3165,0
20240105,171100,151507985,3165,3165,3165,3165,0
20240105,171000,151507985,3165,3165,3165,3165,0
20240105,170900,151507985,3165,3165,3165,3165,0
20240105,170800,151507985,3165,3165,3165,3165,0
20240105,170700,151507985,3165,3165,3165,3165,0
20240105,170600,151507985,3165,3165,3165,3165,0
20240105,170500,151507985,3165,3165,3165,3165,0
20240105,170400,151507985,3165,3165,3165,3165,0
20240105,170300,151507985,3165,3165,3165,3165,636
20240105,170200,151507985,3165,3165,3165,3165,0
20240105,170100,151507985,3165,3165,3165,3165,0
20240105,170000,151507985,3165,3165,3165,3165,0
20240105,165900,151507985,3165,3165,3165,3165,0
20240105,165800,151507985,3165,3165,3165,3165,0
20240105,165700,151507985,3165,3165,3165,3165,0
20240105,165600,151507985,3165,3165,3165,3165,0
20240105,165500,151507985,3165,3165,3165,3165,0
20240105,165400,151507985,3165,3165,3165,3165,0
20240105,165300,151507985,3165,3165,3165,3165,0
20240105,165200,151507985,3165,3165,3165,3165,0
20240105,165100,151507985,3165,3165,3165,3165,0
20240105,165000,151507985,3165,3165,3165,3165,0
20240105,164900,151507985,3165,3165,3165,3165,0
20240105,164800,151507985,3165,3165,3165,3165,0
20240105,164700,151507985,3165,3165,3165,3165,0
20240105,164600,151507985,3165,3165,3165,3165,0
20240105,164500,151507985,3165,3165,3165,3165,0
20240105,164400,151507985,3165,3165,3165,3165,0
20240105,164300,151507985,3165,3165,3165,3165,0
20240105,164200,151507985,3165,3165,3165,3165,0
20240105,164100,151507985,3165,3165,3165,3165,0
20240105,164000,151507985,3165,3165,3165,3165,0
20240105,163900,151507985,3165,3165,3165,3165,0
20240105,163800,151507985,3165,3165,3165,3165,0
20240105,163700,151507985,3165,3165,3165,3165,0
20240105,163600,151507985,3165,3165,3165,3165,0
20240105,163500,151507985,3165,3165,3165,3165,0
20240105,163400,151507985,3165,3165,3165,3165,0
20240105,163300,151507985,3165,3165,3165,3165,636
20240105,163200,151507985,3165,3165,3165,3165,0
20240105,163100,151507985,3165,3165,3165,3165,0
20240105,163000,151507985,3165,3165,3165,3165,0
20240105,162900,151507985,3165,3165,3165,3165,0
20240105,162800,151507985,3165,3165,3165,3165,0
20240105,162700,151507985,3165,3165,3165,3165,0
20240105,162600,151507985,3165,3165,3165,3165,0
20240105,162500,151507985,3165,3165,3165,3165,0
20240105,162400,151507985,3165,3165,3165,3165,0
20240105,162300,151507985,3165,3165,3165,3165,0
20240105,162200,151507985,3165,3165,3165,3165,0
20240105,162100,151507985,3165,3165,3165,3165,0
20240105,162000,151507985,3165,3165,3165,3165,0
20240105,161900,151507985,3165,3165,3165,3165,0
20240105,161800,151507985,3165,3165,3165,3165,0
20240105,161700,151507985,3165,3165,3165,3165,0
20240105,161600,151507985,3165,3165,3165,3165,0
20240105,161500,151507985,3165,3165,3165,3165,0
20240105,161400,151507985,3165,3165,3165,3165,0
20240105,161300,151507985,3165,3165,3165,3165,0
20240105,161200,151507985,3165,3165,3165,3165,0
20240105,161100,151507985,3165,3165,3165,3165,0
20240105,161000,151507985,3165,3165,3165,3165,0
20240105,160900,151507985,3165,3165,3165,3165,0
20240105,160800,151507985,3165,3165,3165,3165,0
20240105,160700,151507985,3165,3165,3165,3165,0
20240105,160600,151507985,3165,3165,3165,3165,0
20240105,160500,151507985,3165,3165,3165,3165,0
20240105,160400,151507985,3165,3165,3165,3165,0
20240105,160300,151507985,3165,3165,3165,3165,636
20240105,160200,151507985,3165,3165,3165,3165,0
20240105,160100,151507985,3165,3165,3165,3165,0
20240105,160000,151507985,3165,3165,3165,3165,0
20240105,155900,151507985,3165,3165,3165,3165,0
20240105,155800,151507985,3165,3165,3165,3165,0
20240105,155700,151507985,3165,3165,3165,3165,0
20240105,155600,151507985,3165,3165,3165,3165,0
20240105,155500,151507985,3165,3165,3165,3165,0
20240105,155400,151507985,3165,3165,3165,3165,0
20240105,155300,151507985,3165,3165,3165,3165,0
20240105,155200,151507985,3165,3165,3165,3165,0
20240105,155100,151507985,3165,3165,3165,3165,0
20240105,155000,151507985,3165,3165,3165,3165,0
20240105,154900,151507985,3165,3165,3165,3165,0
20240105,154800,151507985,3165,3165,3165,3165,0
20240105,154700,151507985,3165,3165,3165,3165,0
20240105,154600,151507985,3165,3165,3165,3165,0
20240105,154500,151507985,3165,3165,3165,3165,0
20240105,154400,151507985,3165,3165,3165,3165,0
20240105,154300,151507985,3165,3165,3165,3165,0
20240105,154200,151507985,3165,3165,3165,3165,0
20240105,154100,151507985,3165,3165,3165,3165,0
20240105,154000,151507985,3165,3165,3165,3165,0
20240105,153900,151507985,3165,3165,3165,3165,0
20240105,153800,151507985,3165,3165,3165,3165,0
20240105,153700,151507985,3165,3165,3165,3165,0
20240105,153600,151507985,3165,3165,3165,3165,0
20240105,153500,151507985,3165,3165,3165,3165,0
20240105,153400,151507985,3165,3165,3165,3165,0
20240105,153300,151507985,3165,3165,3165,3165,636
20240105,153200,151507985,3165,3165,3165,3165,0
20240105,153100,151507985,3165,3165,3165,3165,0
20240105,153000,151507985,3165,3165,3165,3165,636
20240105,152900,149495045,3160,3160,3160,3160,0
20240105,152800,149495045,3160,3160,3160,3160,0
20240105,152700,149495045,3160,3160,3160,3160,0
20240105,152600,149495045,3160,3160,3160,3160,0
20240105,152500,149495045,3160,3160,3160,3160,0
20240105,152400,149495045,3160,3160,3160,3160,0
20240105,152300,149495045,3160,3160,3160,3160,0
20240105,152200,149495045,3160,3160,3160,3160,0
20240105,152100,149495045,3160,3160,3160,3160,0
20240105,152000,149495045,3160,3160,3160,3160,0
20240105,151900,149495045,3160,3160,3160,3160,321
20240105,151800,148480685,3160,3160,3160,3160,0
20240105,151700,148480685,3160,3160,3160,3160,23
20240105,151600,148408005,3150,3150,3150,3150,18
20240105,151500,148351305,3160,3160,3160,3160,0
20240105,151400,148351305,3160,3160,3160,3160,0
20240105,151300,148351305,3160,3160,3160,3160,0
20240105,151200,148351305,3160,3160,3160,3160,0
20240105,151100,148351305,3160,3160,3160,3160,0
20240105,151000,148351305,3160,3160,3160,3160,8
20240105,150900,148326025,3160,3160,3160,3160,11
20240105,150800,148291265,3160,3160,3160,3160,0
20240105,150700,148291265,3160,3160,3160,3160,0
20240105,150600,148291265,3160,3160,3160,3160,1
20240105,150500,148288105,3160,3160,3160,3160,0
20240105,150400,148288105,3160,3160,3160,3160,0
20240105,150300,148288105,3160,3160,3160,3160,5
20240105,150200,148272305,3150,3150,3150,3150,1408
20240105,150100,143837105,3160,3160,3160,3160,0
20240105,150000,143837105,3160,3160,3160,3160,0
20240105,145900,143837105,3160,3160,3160,3160,0
20240105,145800,143837105,3160,3160,3160,3160,0
20240105,145700,143837105,3160,3160,3160,3160,0
20240105,145600,143837105,3160,3160,3160,3160,0
20240105,145500,143837105,3160,3160,3160,3160,0
20240105,145400,143837105,3160,3160,3160,3160,0
20240105,145300,143837105,3160,3160,3160,3160,0
20240105,145200,143837105,3160,3160,3160,3160,0
20240105,145100,143837105,3160,3160,3160,3160,0
20240105,145000,143837105,3160,3160,3160,3160,0
20240105,144900,143837105,3160,3160,3160,3160,5
20240105,144800,143821305,3160,3160,3160,3160,0
20240105,144700,143821305,3160,3160,3160,3160,0
20240105,144600,143821305,3160,3160,3160,3160,50
20240105,144500,143663305,3165,3165,3165,3165,0
20240105,144400,143663305,3165,3165,3165,3165,0
20240105,144300,143663305,3165,3165,3165,3165,0
20240105,144200,143663305,3165,3165,3165,3165,0
20240105,144100,143663305,3165,3165,3165,3165,2
20240105,144000,143656975,3165,3165,3165,3165,0
20240105,143900,143656975,3165,3165,3165,3165,0
20240105,143800,143656975,3165,3165,3165,3165,0
20240105,143700,143656975,3165,3165,3165,3165,0
20240105,143600,143656975,3165,3165,3165,3165,0
20240105,143500,143656975,3165,3165,3165,3165,0
20240105,143400,143656975,3165,3165,3165,3165,0
20240105,143300,143656975,3165,3165,3165,3165,0
20240105,143200,143656975,3165,3165,3165,3165,0
20240105,143100,143656975,3165,3165,3165,3165,0
20240105,143000,143656975,3165,3165,3165,3165,0
20240105,142900,143656975,3165,3165,3165,3165,0
20240105,142800,143656975,3165,3165,3165,3165,0
20240105,142700,143656975,3165,3160,3165,3160,48
20240105,142600,143505245,3150,3150,3150,3150,45
20240105,142500,143363495,3150,3150,3150,3150,0
20240105,142400,143363495,3150,3150,3150,3150,0
20240105,142300,143363495,3150,3150,3150,3150,0
20240105,142200,143363495,3150,3150,3150,3150,1000
20240105,142100,140213495,3155,3155,3155,3155,5
20240105,142000,140197720,3160,3160,3160,3160,0
20240105,141900,140197720,3160,3160,3160,3160,0
20240105,141800,140197720,3160,3160,3160,3160,0
20240105,141700,140197720,3160,3160,3160,3160,0
20240105,141600,140197720,3160,3160,3160,3160,0
20240105,141500,140197720,3160,3160,3160,3160,1
20240105,141400,140194560,3160,3160,3160,3160,0
20240105,141300,140194560,3160,3160,3160,3160,0
20240105,141200,140194560,3160,3160,3160,3160,11
20240105,141100,140159800,3150,3150,3150,3150,0
20240105,141000,140159800,3150,3150,3150,3150,0
20240105,140900,140159800,3150,3150,3150,3150,0
20240105,140800,140159800,3150,3150,3150,3150,0
20240105,140700,140159800,3150,3150,3150,3150,0
20240105,140600,140159800,3150,3150,3150,3150,316
20240105,140500,139164400,3165,3165,3165,3165,0
20240105,140400,139164400,3165,3165,3165,3165,0
20240105,140300,139164400,3165,3165,3165,3165,0
20240105,140200,139164400,3165,3165,3165,3165,0
20240105,140100,139164400,3165,3165,3165,3165,0
20240105,140000,139164400,3165,3165,3165,3165,0
20240105,135900,139164400,3165,3165,3165,3165,0
20240105,135800,139164400,3165,3165,3165,3165,0
20240105,135700,139164400,3165,3165,3165,3165,0
20240105,135600,139164400,3165,3165,3165,3165,0
20240105,135500,139164400,3165,3165,3165,3165,0
20240105,135400,139164400,3165,3165,3165,3165,0
20240105,135300,139164400,3165,3165,3165,3165,12
20240105,135200,139126420,3155,3160,3160,3155,228
20240105,135100,138407075,3165,3165,3165,3165,0
20240105,135000,138407075,3165,3165,3165,3165,0
20240105,134900,138407075,3165,3165,3165,3165,0
20240105,134800,138407075,3165,3165,3165,3165,0
20240105,134700,138407075,3165,3165,3165,3165,0
20240105,134600,138407075,3165,3165,3165,3165,0
20240105,134500,138407075,3165,3165,3165,3165,5
20240105,134400,138391250,3170,3170,3170,3170,0
20240105,134300,138391250,3170,3170,3170,3170,0
20240105,134200,138391250,3170,3170,3170,3170,0
20240105,134100,138391250,3170,3170,3170,3170,0
20240105,134000,138391250,3170,3170,3170,3170,0
20240105,133900,138391250,3170,3170,3170,3170,0
20240105,133800,138391250,3170,3170,3170,3170,0
20240105,133700,138391250,3170,3170,3170,3170,0
20240105,133600,138391250,3170,3170,3170,3170,0
20240105,133500,138391250,3170,3170,3170,3170,0
20240105,133400,138391250,3170,3170,3170,3170,0
20240105,133300,138391250,3170,3170,3170,3170,0
20240105,133200,138391250,3170,3170,3170,3170,0
20240105,133100,138391250,3170,3170,3170,3170,0
20240105,133000,138391250,3170,3170,3170,3170,0
20240105,132900,138391250,3170,3170,3170,3170,0
20240105,132800,138391250,3170,3170,3170,3170,0
20240105,132700,138391250,3170,3170,3170,3170,0
20240105,132600,138391250,3170,3170,3170,3170,0
20240105,132500,138391250,3170,3170,3170,3170,0
20240105,132400,138391250,3170,3170,3170,3170,0
20240105,132300,138391250,3170,3170,3170,3170,11
20240105,132200,138356380,3150,3150,3150,3150,0
20240105,132100,138356380,3150,3165,3165,3150,2392
20240105,132000,130804830,3165,3165,3165,3165,0
20240105,131900,130804830,3165,3165,3165,3165,470
20240105,131800,129317280,3165,3165,3165,3165,0
20240105,131700,129317280,3165,3165,3165,3165,0
20240105,131600,129317280,3165,3165,3165,3165,0
20240105,131500,129317280,3165,3165,3165,3165,0
20240105,131400,129317280,3165,3165,3165,3165,0
20240105,131300,129317280,3165,3165,3165,3165,0
20240105,131200,129317280,3165,3165,3165,3165,0
20240105,131100,129317280,3165,3165,3165,3165,0
20240105,131000,129317280,3165,3165,3165,3165,0
20240105,130900,129317280,3165,3165,3165,3165,0
20240105,130800,129317280,3165,3165,3165,3165,0
20240105,130700,129317280,3165,3165,3165,3165,0
20240105,130600,129317280,3165,3165,3165,3165,0
20240105,130500,129317280,3165,3165,3165,3165,0
20240105,130400,129317280,3165,3165,3165,3165,0
20240105,130300,129317280,3165,3165,3165,3165,0
20240105,130200,129317280,3165,3165,3165,3165,0
20240105,130100,129317280,3165,3165,3165,3165,0
20240105,130000,129317280,3165,3165,3165,3165,0
20240105,125900,129317280,3165,3165,3165,3165,0
20240105,125800,129317280,3165,3165,3165,3165,0
20240105,125700,129317280,3165,3160,3165,3150,509
20240105,125600,127713665,3165,3165,3165,3165,0
20240105,125500,127713665,3165,3165,3165,3165,0
20240105,125400,127713665,3165,3165,3165,3165,0
20240105,125300,127713665,3165,3165,3165,3165,0
20240105,125200,127713665,3165,3165,3165,3165,0
20240105,125100,127713665,3165,3165,3165,3165,0
20240105,125000,127713665,3165,3165,3165,3165,0
20240105,124900,127713665,3165,3165,3165,3165,0
20240105,124800,127713665,3165,3165,3165,3165,0
20240105,124700,127713665,3165,3165,3165,3165,0
20240105,124600,127713665,3165,3165,3165,3165,50
20240105,124500,127555415,3165,3165,3165,3165,4
20240105,124400,127542755,3165,3165,3165,3165,0
20240105,124300,127542755,3165,3165,3165,3165,0
20240105,124200,127542755,3165,3165,3165,3165,0
20240105,124100,127542755,3165,3165,3165,3165,0
20240105,124000,127542755,3165,3165,3165,3165,0
20240105,123900,127542755,3165,3160,3165,3160,36
20240105,123800,127428945,3150,3150,3150,3150,0
20240105,123700,127428945,3150,3150,3150,3150,0
20240105,123600,127428945,3150,3150,3150,3150,0
20240105,123500,127428945,3150,3150,3150,3150,0
20240105,123400,127428945,3150,3150,3150,3150,0
20240105,123300,127428945,3150,3150,3150,3150,0
20240105,123200,127428945,3150,3160,3160,3150,200
20240105,123100,126798175,3165,3165,3165,3165,0
20240105,123000,126798175,3165,3165,3165,3165,0
20240105,122900,126798175,3165,3165,3165,3165,2
20240105,122800,126791845,3170,3170,3170,3170,0
20240105,122700,126791845,3170,3170,3170,3170,0
20240105,122600,126791845,3170,3170,3170,3170,0
20240105,122500,126791845,3170,3170,3170,3170,0
20240105,122400,126791845,3170,3170,3170,3170,0
20240105,122300,126791845,3170,3170,3170,3170,0
20240105,122200,126791845,3170,3170,3170,3170,0
20240105,122100,126791845,3170,3170,3170,3170,5
20240105,122000,126775995,3170,3170,3170,3170,0
20240105,121900,126775995,3170,3170,3170,3170,0
20240105,121800,126775995,3170,3170,3170,3170,0
20240105,121700,126775995,3170,3170,3170,3170,0
20240105,121600,126775995,3170,3170,3170,3170,63
20240105,121500,126576285,3170,3170,3170,3170,0
20240105,121400,126576285,3170,3170,3170,3170,0
20240105,121300,126576285,3170,3170,3170,3170,0
20240105,121200,126576285,3170,3170,3170,3170,0
20240105,121100,126576285,3170,3170,3170,3170,0
20240105,121000,126576285,3170,3170,3170,3170,0
20240105,120900,126576285,3170,3170,3170,3170,0
20240105,120800,126576285,3170,3170,3170,3170,0
20240105,120700,126576285,3170,3170,3170,3170,316
20240105,120600,125574565,3175,3175,3175,3175,0
20240105,120500,125574565,3175,3175,3175,3175,0
20240105,120400,125574565,3175,3175,3175,3175,0
20240105,120300,125574565,3175,3170,3175,3170,19
20240105,120200,125514285,3170,3170,3170,3170,0
20240105,120100,125514285,3170,3170,3170,3170,1
20240105,120000,125511115,3175,3170,3175,3170,12
20240105,115900,125473020,3175,3175,3175,3175,0
20240105,115800,125473020,3175,3175,3175,3175,0
20240105,115700,125473020,3175,3175,3175,3175,0
20240105,115600,125473020,3175,3175,3175,3175,0
20240105,115500,125473020,3175,3175,3175,3175,1
20240105,115400,125469845,3175,3175,3175,3175,0
20240105,115300,125469845,3175,3175,3175,3175,0
20240105,115200,125469845,3175,3175,3175,3175,0
20240105,115100,125469845,3175,3175,3175,3175,0
20240105,115000,125469845,3175,3175,3175,3175,0
20240105,114900,125469845,3175,3175,3175,3175,0
20240105,114800,125469845,3175,3160,3175,3140,1001
20240105,114700,122318625,3175,3175,3175,3175,0
20240105,114600,122318625,3175,3175,3175,3175,6
20240105,114500,122299575,3175,3175,3175,3175,0
20240105,114400,122299575,3175,3175,3175,3175,0
20240105,114300,122299575,3175,3175,3175,3175,0
20240105,114200,122299575,3175,3175,3175,3175,0
20240105,114100,122299575,3175,3175,3175,3175,0
20240105,114000,122299575,3175,3175,3175,3175,0
20240105,113900,122299575,3175,3175,3175,3175,0
20240105,113800,122299575,3175,3175,3175,3175,0
20240105,113700,122299575,3175,3175,3175,3175,0
20240105,113600,122299575,3175,3175,3175,3175,0
20240105,113500,122299575,3175,3175,3175,3175,0
20240105,113400,122299575,3175,3175,3175,3175,0
20240105,113300,122299575,3175,3175,3175,3175,0
20240105,113200,122299575,3175,3175,3175,3175,0
20240105,113100,122299575,3175,3175,3175,3175,11
20240105,113000,122264650,3180,3180,3180,3180,0
20240105,112900,122264650,3180,3180,3180,3180,0
20240105,112800,122264650,3180,3180,3180,3180,50
20240105,112700,122105650,3185,3185,3185,3185,0
20240105,112600,122105650,3185,3185,3185,3185,0
20240105,112500,122105650,3185,3185,3185,3185,0
20240105,112400,122105650,3185,3185,3185,3185,0
20240105,112300,122105650,3185,3185,3185,3185,0
20240105,112200,122105650,3185,3185,3185,3185,0
20240105,112100,122105650,3185,3185,3185,3185,0
20240105,112000,122105650,3185,3185,3185,3185,0
20240105,111900,122105650,3185,3185,3185,3185,0
20240105,111800,122105650,3185,3185,3185,3185,0
20240105,111700,122105650,3185,3185,3185,3185,0
20240105,111600,122105650,3185,3160,3185,3160,58
20240105,111500,121921360,3150,3170,3180,3150,2021
20240105,111400,115538295,3190,3190,3190,3190,0
20240105,111300,115538295,3190,3190,3190,3190,0
20240105,111200,115538295,3190,3190,3190,3190,0
20240105,111100,115538295,3190,3190,3190,3190,0
20240105,111000,115538295,3190,3190,3190,3190,0
20240105,110900,115538295,3190,3190,3190,3190,0
20240105,110800,115538295,3190,3190,3190,3190,0
20240105,110700,115538295,3190,3190,3190,3190,0
20240105,110600,115538295,3190,3190,3190,3190,0
20240105,110500,115538295,3190,3190,3190,3190,0
20240105,110400,115538295,3190,3190,3190,3190,1
20240105,110300,115535105,3190,3190,3190,3190,0
20240105,110200,115535105,3190,3190,3190,3190,0
20240105,110100,115535105,3190,3190,3190,3190,0
20240105,110000,115535105,3190,3190,3190,3190,0
20240105,105900,115535105,3190,3190,3190,3190,0
20240105,105800,115535105,3190,3190,3190,3190,0
20240105,105700,115535105,3190,3190,3190,3190,0
20240105,105600,115535105,3190,3190,3190,3190,0
20240105,105500,115535105,3190,3190,3190,3190,0
20240105,105400,115535105,3190,3190,3190,3190,2
20240105,105300,115528725,3190,3190,3190,3190,0
20240105,105200,115528725,3190,3190,3190,3190,11
20240105,105100,115493635,3170,3170,3170,3170,33
20240105,105000,115389025,3190,3190,3190,3190,0
20240105,104900,115389025,3190,3190,3190,3190,0
20240105,104800,115389025,3190,3190,3190,3190,82
20240105,104700,115127445,3190,3190,3190,3190,0
20240105,104600,115127445,3190,3190,3190,3190,0
20240105,104500,115127445,3190,3190,3190,3190,0
20240105,104400,115127445,3190,3190,3190,3190,3
20240105,104300,115117875,3190,3190,3190,3190,0
20240105,104200,115117875,3190,3190,3190,3190,0
20240105,104100,115117875,3190,3190,3190,3190,12
20240105,104000,115079595,3195,3195,3195,3195,130
20240105,103900,114664245,3195,3195,3195,3195,0
20240105,103800,114664245,3195,3195,3195,3195,0
20240105,103700,114664245,3195,3195,3195,3195,10
20240105,103600,114632295,3195,3195,3195,3195,0
20240105,103500,114632295,3195,3190,3195,3190,500
20240105,103400,113034805,3195,3195,3195,3195,0
20240105,103300,113034805,3195,3195,3195,3195,12
20240105,103200,112996465,3165,3185,3185,3165,534
20240105,103100,111297545,3200,3200,3200,3200,0
20240105,103000,111297545,3200,3200,3200,3200,0
20240105,102900,111297545,3200,3200,3200,3200,0
20240105,102800,111297545,3200,3200,3200,3200,0
20240105,102700,111297545,3200,3200,3200,3200,2712
20240105,102600,102619145,3185,3215,3215,3185,69
20240105,102500,102397610,3215,3180,3215,3180,92
20240105,102400,102102530,3220,3190,3220,3190,3031
20240105,102300,92398415,3200,3195,3200,3180,3026
20240105,102200,82730275,3195,3190,3195,3190,3001
20240105,102100,73143080,3195,3190,3195,3190,8
20240105,102000,73117530,3185,3195,3195,3185,502
20240105,101900,71513660,3195,3190,3195,3190,1000
20240105,101800,68321810,3190,3175,3190,3175,3785
20240105,101700,56284675,3175,3175,3175,3175,0
20240105,101600,56284675,3175,3175,3175,3170,118
20240105,101500,55910525,3170,3175,3175,3170,2026
20240105,101400,49488050,3170,3165,3170,3165,880
20240105,101300,46701885,3165,3165,3165,3165,0
20240105,101200,46701885,3165,3160,3165,3160,2124
20240105,101100,39989980,3165,3160,3165,3160,1403
20240105,101000,35551820,3160,3160,3160,3160,0
20240105,100900,35551820,3160,3155,3160,3155,2445
20240105,100800,27837285,3160,3160,3160,3160,0
20240105,100700,27837285,3160,3145,3160,3145,683
20240105,100600,25681640,3145,3145,3145,3145,0
20240105,100500,25681640,3145,3145,3145,3145,17
20240105,100400,25628175,3150,3150,3150,3150,0
20240105,100300,25628175,3150,3150,3150,3150,0
20240105,100200,25628175,3150,3150,3150,3150,0
20240105,100100,25628175,3150,3150,3150,3150,10
20240105,100000,25596675,3145,3145,3145,3145,100
20240105,095900,25282175,3150,3150,3150,3150,0
20240105,095800,25282175,3150,3150,3150,3150,1
20240105,095700,25279025,3160,3160,3160,3160,1
20240105,095600,25275865,3160,3155,3160,3155,111
20240105,095500,24925555,3155,3150,3155,3150,111
20240105,095400,24575850,3160,3160,3160,3160,0
20240105,095300,24575850,3160,3160,3160,3160,0
20240105,095200,24575850,3160,3155,3160,3155,109
20240105,095100,24231855,3155,3145,3155,3145,109
20240105,095000,23888755,3145,3145,3145,3145,0
20240105,094900,23888755,3145,3145,3145,3145,117
20240105,094800,23520790,3145,3145,3145,3145,33
20240105,094700,23417005,3150,3150,3150,3150,0
20240105,094600,23417005,3150,3150,3150,3150,4
20240105,094500,23404405,3150,3150,3150,3150,59
20240105,094400,23218555,3160,3160,3160,3160,0
20240105,094300,23218555,3160,3160,3160,3160,0
20240105,094200,23218555,3160,3160,3160,3160,0
20240105,094100,23218555,3160,3160,3160,3160,0
20240105,094000,23218555,3160,3155,3160,3155,47
20240105,093900,23070215,3155,3155,3155,3155,5
20240105,093800,23054440,3160,3160,3160,3160,0
20240105,093700,23054440,3160,3160,3160,3160,0
20240105,093600,23054440,3160,3160,3160,3160,0
20240105,093500,23054440,3160,3160,3160,3160,0
20240105,093400,23054440,3160,3160,3160,3160,0
20240105,093300,23054440,3160,3160,3160,3160,10
20240105,093200,23022840,3135,3135,3135,3135,0
20240105,093100,23022840,3135,3160,3160,3135,333
20240105,093000,21978060,3160,3160,3160,3160,30
20240105,092900,21883260,3140,3150,3150,3140,1200
20240105,092800,18113305,3160,3160,3160,3160,36
20240105,092700,17999545,3160,3160,3160,3160,0
20240105,092600,17999545,3160,3160,3160,3160,0
20240105,092500,17999545,3160,3160,3160,3160,0
20240105,092400,17999545,3160,3155,3160,3155,53
20240105,092300,17832275,3155,3155,3155,3155,58
20240105,092200,17649285,3155,3155,3155,3155,15
20240105,092100,17601960,3165,3165,3165,3165,0
20240105,092000,17601960,3165,3165,3165,3165,0
20240105,091900,17601960,3165,3165,3165,3165,0
20240105,091800,17601960,3165,3165,3165,3165,0
20240105,091700,17601960,3165,3165,3165,3165,0
20240105,091600,17601960,3165,3165,3165,3165,0
20240105,091500,17601960,3165,3165,3165,3165,0
20240105,091400,17601960,3165,3165,3165,3165,0
20240105,091300,17601960,3165,3165,3165,3165,37
20240105,091200,17484855,3165,3165,3165,3165,0
20240105,091100,17484855,3165,3165,3165,3165,0
20240105,091000,17484855,3165,3160,3165,3160,2011
20240105,090900,11130040,3160,3155,3160,3155,589
20240105,090800,9269190,3160,3150,3160,3150,511
20240105,090700,7654540,3160,3160,3160,3160,0
20240105,090600,7654540,3160,3160,3160,3160,10
20240105,090500,7622940,3150,3150,3150,3150,1
20240105,090400,7619790,3160,3160,3160,3160,0
20240105,090300,7619790,3160,3160,3160,3160,0
20240105,090200,7619790,3160,3160,3160,3160,15
20240105,090100,7572390,3160,3160,3160,3160,0
20240105,090000,7572390,3160,3155,3160,3150,2397