stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,194400,570470930,3200,3200,3200,3200,3534
20240103,194300,570470930,3200,3200,3200,3200,0
20240103,194200,570470930,3200,3200,3200,3200,0
20240103,194100,570470930,3200,3200,3200,3200,0
20240103,194000,570470930,3200,3200,3200,3200,0
20240103,193900,570470930,3200,3200,3200,3200,0
20240103,193800,570470930,3200,3200,3200,3200,0
20240103,193700,570470930,3200,3200,3200,3200,0
20240103,193600,570470930,3200,3200,3200,3200,0
20240103,193500,570470930,3200,3200,3200,3200,0
20240103,193400,570470930,3200,3200,3200,3200,0
20240103,193300,570470930,3200,3200,3200,3200,0
20240103,193200,570470930,3200,3200,3200,3200,0
20240103,193100,570470930,3200,3200,3200,3200,0
20240103,193000,570470930,3200,3200,3200,3200,0
20240103,192900,570470930,3200,3200,3200,3200,0
20240103,192800,570470930,3200,3200,3200,3200,0
20240103,192700,570470930,3200,3200,3200,3200,0
20240103,192600,570470930,3200,3200,3200,3200,0
20240103,192500,570470930,3200,3200,3200,3200,0
20240103,192400,570470930,3200,3200,3200,3200,0
20240103,192300,570470930,3200,3200,3200,3200,0
20240103,192200,570470930,3200,3200,3200,3200,0
20240103,192100,570470930,3200,3200,3200,3200,0
20240103,192000,570470930,3200,3200,3200,3200,0
20240103,191900,570470930,3200,3200,3200,3200,0
20240103,191800,570470930,3200,3200,3200,3200,0
20240103,191700,570470930,3200,3200,3200,3200,0
20240103,191600,570470930,3200,3200,3200,3200,0
20240103,191500,570470930,3200,3200,3200,3200,0
20240103,191400,570470930,3200,3200,3200,3200,3534
20240103,191300,570470930,3200,3200,3200,3200,0
20240103,191200,570470930,3200,3200,3200,3200,0
20240103,191100,570470930,3200,3200,3200,3200,0
20240103,191000,570470930,3200,3200,3200,3200,0
20240103,190900,570470930,3200,3200,3200,3200,0
20240103,190800,570470930,3200,3200,3200,3200,0
20240103,190700,570470930,3200,3200,3200,3200,0
20240103,190600,570470930,3200,3200,3200,3200,0
20240103,190500,570470930,3200,3200,3200,3200,0
20240103,190400,570470930,3200,3200,3200,3200,0
20240103,190300,570470930,3200,3200,3200,3200,0
20240103,190200,570470930,3200,3200,3200,3200,0
20240103,190100,570470930,3200,3200,3200,3200,0
20240103,190000,570470930,3200,3200,3200,3200,0
20240103,185900,570470930,3200,3200,3200,3200,0
20240103,185800,570470930,3200,3200,3200,3200,0
20240103,185700,570470930,3200,3200,3200,3200,0
20240103,185600,570470930,3200,3200,3200,3200,0
20240103,185500,570470930,3200,3200,3200,3200,0
20240103,185400,570470930,3200,3200,3200,3200,0
20240103,185300,570470930,3200,3200,3200,3200,0
20240103,185200,570470930,3200,3200,3200,3200,0
20240103,185100,570470930,3200,3200,3200,3200,0
20240103,185000,570470930,3200,3200,3200,3200,0
20240103,184900,570470930,3200,3200,3200,3200,0
20240103,184800,570470930,3200,3200,3200,3200,0
20240103,184700,570470930,3200,3200,3200,3200,0
20240103,184600,570470930,3200,3200,3200,3200,0
20240103,184500,570470930,3200,3200,3200,3200,0
20240103,184400,570470930,3200,3200,3200,3200,3534
20240103,184300,570470930,3200,3200,3200,3200,0
20240103,184200,570470930,3200,3200,3200,3200,0
20240103,184100,570470930,3200,3200,3200,3200,0
20240103,184000,570470930,3200,3200,3200,3200,0
20240103,183900,570470930,3200,3200,3200,3200,0
20240103,183800,570470930,3200,3200,3200,3200,0
20240103,183700,570470930,3200,3200,3200,3200,0
20240103,183600,570470930,3200,3200,3200,3200,0
20240103,183500,570470930,3200,3200,3200,3200,0
20240103,183400,570470930,3200,3200,3200,3200,0
20240103,183300,570470930,3200,3200,3200,3200,0
20240103,183200,570470930,3200,3200,3200,3200,0
20240103,183100,570470930,3200,3200,3200,3200,0
20240103,183000,570470930,3200,3200,3200,3200,0
20240103,182900,570470930,3200,3200,3200,3200,0
20240103,182800,570470930,3200,3200,3200,3200,0
20240103,182700,570470930,3200,3200,3200,3200,0
20240103,182600,570470930,3200,3200,3200,3200,0
20240103,182500,570470930,3200,3200,3200,3200,0
20240103,182400,570470930,3200,3200,3200,3200,0
20240103,182300,570470930,3200,3200,3200,3200,0
20240103,182200,570470930,3200,3200,3200,3200,0
20240103,182100,570470930,3200,3200,3200,3200,0
20240103,182000,570470930,3200,3200,3200,3200,0
20240103,181900,570470930,3200,3200,3200,3200,0
20240103,181800,570470930,3200,3200,3200,3200,0
20240103,181700,570470930,3200,3200,3200,3200,0
20240103,181600,570470930,3200,3200,3200,3200,0
20240103,181500,570470930,3200,3200,3200,3200,0
20240103,181400,570470930,3200,3200,3200,3200,3534
20240103,181300,570470930,3200,3200,3200,3200,0
20240103,181200,570470930,3200,3200,3200,3200,0
20240103,181100,570470930,3200,3200,3200,3200,0
20240103,181000,570470930,3200,3200,3200,3200,0
20240103,180900,570470930,3200,3200,3200,3200,0
20240103,180800,570470930,3200,3200,3200,3200,0
20240103,180700,570470930,3200,3200,3200,3200,0
20240103,180600,570470930,3200,3200,3200,3200,0
20240103,180500,570470930,3200,3200,3200,3200,0
20240103,180400,570470930,3200,3200,3200,3200,0
20240103,180300,570470930,3200,3200,3200,3200,0
20240103,180200,570470930,3200,3200,3200,3200,0
20240103,180100,570470930,3200,3200,3200,3200,0
20240103,180000,570470930,3200,3200,3200,3200,0
20240103,175900,570470930,3200,3200,3200,3200,0
20240103,175800,570470930,3200,3200,3200,3200,0
20240103,175700,570470930,3200,3200,3200,3200,0
20240103,175600,570470930,3200,3200,3200,3200,0
20240103,175500,570470930,3200,3200,3200,3200,0
20240103,175400,570470930,3200,3200,3200,3200,0
20240103,175300,570470930,3200,3200,3200,3200,0
20240103,175200,570470930,3200,3200,3200,3200,0
20240103,175100,570470930,3200,3200,3200,3200,0
20240103,175000,570470930,3200,3200,3200,3200,0
20240103,174900,570470930,3200,3200,3200,3200,0
20240103,174800,570470930,3200,3200,3200,3200,0
20240103,174700,570470930,3200,3200,3200,3200,0
20240103,174600,570470930,3200,3200,3200,3200,0
20240103,174500,570470930,3200,3200,3200,3200,0
20240103,174400,570470930,3200,3200,3200,3200,3534
20240103,174300,570470930,3200,3200,3200,3200,0
20240103,174200,570470930,3200,3200,3200,3200,0
20240103,174100,570470930,3200,3200,3200,3200,0
20240103,174000,570470930,3200,3200,3200,3200,0
20240103,173900,570470930,3200,3200,3200,3200,0
20240103,173800,570470930,3200,3200,3200,3200,0
20240103,173700,570470930,3200,3200,3200,3200,0
20240103,173600,570470930,3200,3200,3200,3200,0
20240103,173500,570470930,3200,3200,3200,3200,0
20240103,173400,570470930,3200,3200,3200,3200,0
20240103,173300,570470930,3200,3200,3200,3200,0
20240103,173200,570470930,3200,3200,3200,3200,0
20240103,173100,570470930,3200,3200,3200,3200,0
20240103,173000,570470930,3200,3200,3200,3200,0
20240103,172900,570470930,3200,3200,3200,3200,0
20240103,172800,570470930,3200,3200,3200,3200,0
20240103,172700,570470930,3200,3200,3200,3200,0
20240103,172600,570470930,3200,3200,3200,3200,0
20240103,172500,570470930,3200,3200,3200,3200,0
20240103,172400,570470930,3200,3200,3200,3200,0
20240103,172300,570470930,3200,3200,3200,3200,0
20240103,172200,570470930,3200,3200,3200,3200,0
20240103,172100,570470930,3200,3200,3200,3200,0
20240103,172000,570470930,3200,3200,3200,3200,0
20240103,171900,570470930,3200,3200,3200,3200,0
20240103,171800,570470930,3200,3200,3200,3200,0
20240103,171700,570470930,3200,3200,3200,3200,0
20240103,171600,570470930,3200,3200,3200,3200,0
20240103,171500,570470930,3200,3200,3200,3200,0
20240103,171400,570470930,3200,3200,3200,3200,3534
20240103,171300,570470930,3200,3200,3200,3200,0
20240103,171200,570470930,3200,3200,3200,3200,0
20240103,171100,570470930,3200,3200,3200,3200,0
20240103,171000,570470930,3200,3200,3200,3200,0
20240103,170900,570470930,3200,3200,3200,3200,0
20240103,170800,570470930,3200,3200,3200,3200,0
20240103,170700,570470930,3200,3200,3200,3200,0
20240103,170600,570470930,3200,3200,3200,3200,0
20240103,170500,570470930,3200,3200,3200,3200,0
20240103,170400,570470930,3200,3200,3200,3200,0
20240103,170300,570470930,3200,3200,3200,3200,0
20240103,170200,570470930,3200,3200,3200,3200,0
20240103,170100,570470930,3200,3200,3200,3200,0
20240103,170000,570470930,3200,3200,3200,3200,0
20240103,165900,570470930,3200,3200,3200,3200,0
20240103,165800,570470930,3200,3200,3200,3200,0
20240103,165700,570470930,3200,3200,3200,3200,0
20240103,165600,570470930,3200,3200,3200,3200,0
20240103,165500,570470930,3200,3200,3200,3200,0
20240103,165400,570470930,3200,3200,3200,3200,0
20240103,165300,570470930,3200,3200,3200,3200,0
20240103,165200,570470930,3200,3200,3200,3200,0
20240103,165100,570470930,3200,3200,3200,3200,0
20240103,165000,570470930,3200,3200,3200,3200,0
20240103,164900,570470930,3200,3200,3200,3200,0
20240103,164800,570470930,3200,3200,3200,3200,0
20240103,164700,570470930,3200,3200,3200,3200,0
20240103,164600,570470930,3200,3200,3200,3200,0
20240103,164500,570470930,3200,3200,3200,3200,0
20240103,164400,570470930,3200,3200,3200,3200,3534
20240103,164300,570470930,3200,3200,3200,3200,0
20240103,164200,570470930,3200,3200,3200,3200,0
20240103,164100,570470930,3200,3200,3200,3200,0
20240103,164000,570470930,3200,3200,3200,3200,0
20240103,163900,570470930,3200,3200,3200,3200,0
20240103,163800,570470930,3200,3200,3200,3200,0
20240103,163700,570470930,3200,3200,3200,3200,0
20240103,163600,570470930,3200,3200,3200,3200,0
20240103,163500,570470930,3200,3200,3200,3200,0
20240103,163400,570470930,3200,3200,3200,3200,0
20240103,163300,570470930,3200,3200,3200,3200,0
20240103,163200,570470930,3200,3200,3200,3200,0
20240103,163100,570470930,3200,3200,3200,3200,0
20240103,163000,570470930,3200,3200,3200,3200,0
20240103,162900,570470930,3200,3200,3200,3200,0
20240103,162800,570470930,3200,3200,3200,3200,0
20240103,162700,570470930,3200,3200,3200,3200,0
20240103,162600,570470930,3200,3200,3200,3200,0
20240103,162500,570470930,3200,3200,3200,3200,0
20240103,162400,570470930,3200,3200,3200,3200,0
20240103,162300,570470930,3200,3200,3200,3200,0
20240103,162200,570470930,3200,3200,3200,3200,0
20240103,162100,570470930,3200,3200,3200,3200,0
20240103,162000,570470930,3200,3200,3200,3200,0
20240103,161900,570470930,3200,3200,3200,3200,0
20240103,161800,570470930,3200,3200,3200,3200,0
20240103,161700,570470930,3200,3200,3200,3200,0
20240103,161600,570470930,3200,3200,3200,3200,0
20240103,161500,570470930,3200,3200,3200,3200,0
20240103,161400,570470930,3200,3200,3200,3200,3534
20240103,161300,570470930,3200,3200,3200,3200,0
20240103,161200,570470930,3200,3200,3200,3200,0
20240103,161100,570470930,3200,3200,3200,3200,0
20240103,161000,570470930,3200,3200,3200,3200,0
20240103,160900,570470930,3200,3200,3200,3200,0
20240103,160800,570470930,3200,3200,3200,3200,0
20240103,160700,570470930,3200,3200,3200,3200,0
20240103,160600,570470930,3200,3200,3200,3200,0
20240103,160500,570470930,3200,3200,3200,3200,0
20240103,160400,570470930,3200,3200,3200,3200,0
20240103,160300,570470930,3200,3200,3200,3200,0
20240103,160200,570470930,3200,3200,3200,3200,0
20240103,160100,570470930,3200,3200,3200,3200,0
20240103,160000,570470930,3200,3200,3200,3200,0
20240103,155900,570470930,3200,3200,3200,3200,0
20240103,155800,570470930,3200,3200,3200,3200,0
20240103,155700,570470930,3200,3200,3200,3200,0
20240103,155600,570470930,3200,3200,3200,3200,0
20240103,155500,570470930,3200,3200,3200,3200,0
20240103,155400,570470930,3200,3200,3200,3200,0
20240103,155300,570470930,3200,3200,3200,3200,0
20240103,155200,570470930,3200,3200,3200,3200,0
20240103,155100,570470930,3200,3200,3200,3200,0
20240103,155000,570470930,3200,3200,3200,3200,0
20240103,154900,570470930,3200,3200,3200,3200,0
20240103,154800,570470930,3200,3200,3200,3200,0
20240103,154700,570470930,3200,3200,3200,3200,0
20240103,154600,570470930,3200,3200,3200,3200,0
20240103,154500,570470930,3200,3200,3200,3200,0
20240103,154400,570470930,3200,3200,3200,3200,3534
20240103,154300,570470930,3200,3200,3200,3200,0
20240103,154200,570470930,3200,3200,3200,3200,0
20240103,154100,570470930,3200,3200,3200,3200,0
20240103,154000,570470930,3200,3200,3200,3200,0
20240103,153900,570470930,3200,3200,3200,3200,0
20240103,153800,570470930,3200,3200,3200,3200,0
20240103,153700,570470930,3200,3200,3200,3200,0
20240103,153600,570470930,3200,3200,3200,3200,0
20240103,153500,570470930,3200,3200,3200,3200,0
20240103,153400,570470930,3200,3200,3200,3200,0
20240103,153300,570470930,3200,3200,3200,3200,0
20240103,153200,570470930,3200,3200,3200,3200,0
20240103,153100,570470930,3200,3200,3200,3200,0
20240103,153000,570470930,3200,3200,3200,3200,3534
20240103,152900,559162130,3175,3175,3175,3175,0
20240103,152800,559162130,3175,3175,3175,3175,0
20240103,152700,559162130,3175,3175,3175,3175,0
20240103,152600,559162130,3175,3175,3175,3175,0
20240103,152500,559162130,3175,3175,3175,3175,0
20240103,152400,559162130,3175,3175,3175,3175,0
20240103,152300,559162130,3175,3175,3175,3175,0
20240103,152200,559162130,3175,3175,3175,3175,0
20240103,152100,559162130,3175,3175,3175,3175,0
20240103,152000,559162130,3175,3175,3175,3175,0
20240103,151900,559162130,3175,3170,3175,3170,1115
20240103,151800,555625330,3175,3175,3175,3170,281
20240103,151700,554734330,3175,3175,3175,3170,1091
20240103,151600,551271455,3170,3170,3170,3170,640
20240103,151500,549242655,3170,3170,3170,3170,28
20240103,151400,549153895,3170,3170,3175,3170,6
20240103,151300,549134870,3175,3175,3175,3175,295
20240103,151200,548198245,3175,3175,3175,3175,154
20240103,151100,547709295,3175,3175,3175,3175,1
20240103,151000,547706120,3175,3170,3175,3170,703
20240103,150900,545474990,3175,3170,3175,3170,652
20240103,150800,543405150,3155,3155,3155,3155,1000
20240103,150700,540250150,3155,3155,3155,3155,0
20240103,150600,540250150,3155,3155,3155,3155,297
20240103,150500,539313115,3155,3170,3170,3155,307
20240103,150400,538343075,3160,3165,3165,3160,4173
20240103,150300,525136780,3170,3175,3175,3170,121
20240103,150200,524752635,3175,3190,3190,3175,100
20240103,150100,524434760,3175,3175,3200,3175,402
20240103,150000,523150910,3175,3180,3200,3175,5252
20240103,145900,506427325,3180,3180,3180,3180,309
20240103,145800,505444705,3180,3180,3180,3180,177
20240103,145700,504881845,3180,3180,3180,3175,3562
20240103,145600,493556005,3175,3175,3180,3175,1019
20240103,145500,490320675,3170,3165,3170,3160,405
20240103,145400,489037220,3170,3160,3170,3160,1383
20240103,145300,484660770,3155,3155,3155,3155,22
20240103,145200,484591360,3160,3155,3160,3155,40
20240103,145100,484465060,3155,3155,3155,3155,12
20240103,145000,484427200,3155,3155,3155,3155,50
20240103,144900,484269450,3155,3155,3155,3155,64
20240103,144800,484067530,3160,3155,3160,3155,360
20240103,144700,482931180,3155,3155,3155,3155,76
20240103,144600,482691400,3155,3170,3170,3155,721
20240103,144500,480415370,3170,3155,3170,3155,483
20240103,144400,478884775,3155,3160,3160,3155,1700
20240103,144300,473516275,3160,3160,3160,3160,122
20240103,144200,473130755,3175,3175,3175,3175,300
20240103,144100,472178255,3175,3170,3180,3150,804
20240103,144000,469627790,3150,3150,3175,3150,11435
20240103,143900,433422120,3150,3150,3150,3150,0
20240103,143800,433422120,3150,3145,3150,3130,1790
20240103,143700,427789535,3125,3125,3125,3125,134
20240103,143600,427370785,3125,3125,3140,3125,3118
20240103,143500,417600600,3120,3120,3120,3120,831
20240103,143400,415007880,3120,3110,3120,3110,51
20240103,143300,414849100,3120,3120,3120,3120,223
20240103,143200,414153340,3120,3120,3120,3120,214
20240103,143100,413485660,3120,3120,3120,3120,0
20240103,143000,413485660,3120,3120,3120,3120,186
20240103,142900,412905340,3120,3120,3120,3120,201
20240103,142800,412278220,3120,3120,3120,3120,500
20240103,142700,410718220,3120,3120,3120,3110,320
20240103,142600,409720820,3130,3130,3130,3130,5
20240103,142500,409705170,3130,3120,3130,3120,368
20240103,142400,408554480,3120,3105,3120,3100,1827
20240103,142300,402862530,3105,3105,3105,3105,50
20240103,142200,402707280,3095,3100,3100,3095,490
20240103,142100,401189980,3095,3090,3100,3090,1813
20240103,142000,395571400,3090,3090,3090,3090,0
20240103,141900,395571400,3090,3085,3090,3085,7131
20240103,141800,373569765,3080,3080,3080,3080,100
20240103,141700,373261765,3065,3065,3065,3065,1
20240103,141600,373258700,3085,3080,3085,3080,9
20240103,141500,373230960,3075,3085,3085,3075,219
20240103,141400,372555545,3085,3085,3085,3085,60
20240103,141300,372370445,3095,3095,3095,3095,1
20240103,141200,372367350,3080,3080,3080,3080,1
20240103,141100,372364270,3100,3100,3100,3100,0
20240103,141000,372364270,3100,3100,3100,3100,0
20240103,140900,372364270,3100,3100,3100,3100,0
20240103,140800,372364270,3100,3100,3100,3100,326
20240103,140700,371353670,3100,3095,3100,3095,57
20240103,140600,371177145,3095,3080,3095,3070,1215
20240103,140500,367420095,3080,3080,3080,3080,800
20240103,140400,364956095,3075,3075,3075,3075,2501
20240103,140300,357265520,3075,3075,3075,3075,1
20240103,140200,357262445,3080,3080,3080,3080,68
20240103,140100,357053005,3080,3080,3080,3080,1000
20240103,140000,353973005,3075,3075,3075,3075,705
20240103,135900,351805130,3075,3075,3075,3075,1317
20240103,135800,347755355,3075,3105,3105,3075,2
20240103,135700,347749175,3105,3065,3105,3065,17557
20240103,135600,293414530,3065,3060,3065,3060,1200
20240103,135500,289736630,3060,3060,3060,3060,1
20240103,135400,289733570,3060,3045,3060,3045,3051
20240103,135300,280418240,3045,3045,3045,3045,1
20240103,135200,280415195,3050,3050,3050,3050,0
20240103,135100,280415195,3050,3050,3050,3050,0
20240103,135000,280415195,3050,3050,3050,3050,0
20240103,134900,280415195,3050,3050,3050,3050,0
20240103,134800,280415195,3050,3050,3050,3050,0
20240103,134700,280415195,3050,3050,3050,3050,0
20240103,134600,280415195,3050,3050,3050,3050,0
20240103,134500,280415195,3050,3050,3050,3050,0
20240103,134400,280415195,3050,3050,3050,3050,0
20240103,134300,280415195,3050,3050,3050,3050,0
20240103,134200,280415195,3050,3050,3050,3050,0
20240103,134100,280415195,3050,3050,3050,3050,0
20240103,134000,280415195,3050,3050,3050,3050,0
20240103,133900,280415195,3050,3050,3050,3050,0
20240103,133800,280415195,3050,3050,3050,3050,0
20240103,133700,280415195,3050,3050,3050,3050,0
20240103,133600,280415195,3050,3050,3050,3050,0
20240103,133500,280415195,3050,3050,3050,3050,0
20240103,133400,280415195,3050,3050,3050,3050,0
20240103,133300,280415195,3050,3050,3050,3050,0
20240103,133200,280415195,3050,3050,3050,3050,2
20240103,133100,280409095,3050,3050,3050,3050,0
20240103,133000,280409095,3050,3050,3050,3050,0
20240103,132900,280409095,3050,3050,3050,3050,0
20240103,132800,280409095,3050,3050,3050,3050,0
20240103,132700,280409095,3050,3050,3050,3050,0
20240103,132600,280409095,3050,3050,3050,3050,0
20240103,132500,280409095,3050,3050,3050,3050,0
20240103,132400,280409095,3050,3050,3050,3050,0
20240103,132300,280409095,3050,3050,3050,3050,0
20240103,132200,280409095,3050,3050,3050,3050,1
20240103,132100,280406045,3050,3050,3050,3050,0
20240103,132000,280406045,3050,3050,3050,3050,0
20240103,131900,280406045,3050,3050,3050,3050,0
20240103,131800,280406045,3050,3050,3050,3050,0
20240103,131700,280406045,3050,3050,3050,3050,0
20240103,131600,280406045,3050,3050,3050,3050,0
20240103,131500,280406045,3050,3050,3050,3050,0
20240103,131400,280406045,3050,3050,3050,3050,0
20240103,131300,280406045,3050,3050,3050,3050,0
20240103,131200,280406045,3050,3050,3050,3050,0
20240103,131100,280406045,3050,3050,3050,3050,0
20240103,131000,280406045,3050,3050,3050,3050,0
20240103,130900,280406045,3050,3050,3050,3050,0
20240103,130800,280406045,3050,3050,3050,3050,0
20240103,130700,280406045,3050,3050,3050,3050,0
20240103,130600,280406045,3050,3050,3050,3050,0
20240103,130500,280406045,3050,3050,3050,3050,65
20240103,130400,280207795,3055,3055,3055,3055,0
20240103,130300,280207795,3055,3055,3055,3055,0
20240103,130200,280207795,3055,3055,3055,3055,600
20240103,130100,278374795,3050,3050,3050,3050,500
20240103,130000,276849795,3045,3045,3045,3045,0
20240103,125900,276849795,3045,3045,3045,3045,0
20240103,125800,276849795,3045,3045,3045,3045,0
20240103,125700,276849795,3045,3045,3045,3045,138
20240103,125600,276429585,3050,3050,3050,3050,0
20240103,125500,276429585,3050,3050,3050,3050,0
20240103,125400,276429585,3050,3050,3050,3050,0
20240103,125300,276429585,3050,3050,3050,3050,0
20240103,125200,276429585,3050,3035,3050,3035,855
20240103,125100,273825735,3030,3030,3030,3030,0
20240103,125000,273825735,3030,3020,3030,3020,265
20240103,124900,273024515,3020,3020,3020,3020,0
20240103,124800,273024515,3020,3020,3020,3020,0
20240103,124700,273024515,3020,3020,3020,3020,0
20240103,124600,273024515,3020,3020,3020,3020,10
20240103,124500,272994315,3020,3020,3020,3020,0
20240103,124400,272994315,3020,3020,3020,3020,0
20240103,124300,272994315,3020,3020,3020,3020,0
20240103,124200,272994315,3020,3010,3020,3010,11001
20240103,124100,239873805,3015,3015,3015,3015,6
20240103,124000,239855715,3020,3020,3020,3020,0
20240103,123900,239855715,3020,3020,3020,3020,6
20240103,123800,239837595,3015,3015,3015,3015,0
20240103,123700,239837595,3015,3015,3015,3015,0
20240103,123600,239837595,3015,3015,3015,3015,0
20240103,123500,239837595,3015,3015,3015,3015,0
20240103,123400,239837595,3015,3015,3015,3015,0
20240103,123300,239837595,3015,3015,3015,3015,0
20240103,123200,239837595,3015,3015,3015,3015,12
20240103,123100,239801415,3015,3015,3015,3015,1
20240103,123000,239798400,3015,3015,3015,3015,1
20240103,122900,239795385,3015,3015,3015,3015,50
20240103,122800,239644635,3015,3015,3015,3015,1
20240103,122700,239641620,3020,3020,3020,3020,0
20240103,122600,239641620,3020,3020,3020,3020,0
20240103,122500,239641620,3020,3020,3020,3020,0
20240103,122400,239641620,3020,3020,3020,3020,0
20240103,122300,239641620,3020,3020,3020,3020,0
20240103,122200,239641620,3020,3020,3020,3020,0
20240103,122100,239641620,3020,3020,3020,3020,0
20240103,122000,239641620,3020,3020,3020,3020,0
20240103,121900,239641620,3020,3020,3020,3020,0
20240103,121800,239641620,3020,3020,3020,3020,0
20240103,121700,239641620,3020,3020,3020,3020,0
20240103,121600,239641620,3020,3020,3020,3020,0
20240103,121500,239641620,3020,3010,3020,3010,33
20240103,121400,239542280,3010,3010,3010,3010,0
20240103,121300,239542280,3010,3010,3010,3010,0
20240103,121200,239542280,3010,3010,3010,3010,1
20240103,121100,239539270,3005,3005,3005,3005,0
20240103,121000,239539270,3005,3005,3005,3005,0
20240103,120900,239539270,3005,3010,3010,3005,204
20240103,120800,238925750,3010,3010,3010,3010,200
20240103,120700,238323750,3010,3010,3010,3010,15
20240103,120600,238278600,3010,3015,3015,3010,671
20240103,120500,236257300,3015,3020,3020,3015,370
20240103,120400,235139970,3025,3025,3025,3025,0
20240103,120300,235139970,3025,3025,3025,3025,0
20240103,120200,235139970,3025,3020,3025,3020,19
20240103,120100,235082500,3020,3020,3020,3020,17
20240103,120000,235031160,3020,3020,3020,3020,17
20240103,115900,234979820,3020,3020,3020,3020,459
20240103,115800,233593640,3020,3020,3020,3020,12
20240103,115700,233557400,3020,3025,3025,3020,342
20240103,115600,232522905,3030,3030,3030,3030,0
20240103,115500,232522905,3030,3030,3030,3030,0
20240103,115400,232522905,3030,3030,3030,3030,10
20240103,115300,232492605,3030,3030,3030,3030,10
20240103,115200,232462305,3030,3030,3030,3030,0
20240103,115100,232462305,3030,3030,3030,3030,0
20240103,115000,232462305,3030,3030,3030,3030,0
20240103,114900,232462305,3030,3030,3030,3030,0
20240103,114800,232462305,3030,3030,3030,3030,0
20240103,114700,232462305,3030,3030,3030,3030,0
20240103,114600,232462305,3030,3030,3030,3030,0
20240103,114500,232462305,3030,3030,3030,3030,0
20240103,114400,232462305,3030,3030,3030,3030,0
20240103,114300,232462305,3030,3030,3030,3030,0
20240103,114200,232462305,3030,3030,3030,3030,0
20240103,114100,232462305,3030,3030,3030,3030,1
20240103,114000,232459275,3030,3030,3030,3030,1
20240103,113900,232456245,3015,3015,3015,3015,0
20240103,113800,232456245,3015,3015,3015,3015,0
20240103,113700,232456245,3015,3015,3015,3015,0
20240103,113600,232456245,3015,3015,3015,3015,0
20240103,113500,232456245,3015,3015,3015,3015,0
20240103,113400,232456245,3015,3015,3015,3015,0
20240103,113300,232456245,3015,3015,3015,3015,0
20240103,113200,232456245,3015,3015,3015,3015,0
20240103,113100,232456245,3015,3015,3015,3015,0
20240103,113000,232456245,3015,3015,3015,3015,0
20240103,112900,232456245,3015,3015,3015,3015,0
20240103,112800,232456245,3015,3015,3015,3015,0
20240103,112700,232456245,3015,3015,3015,3015,1
20240103,112600,232453230,3015,3015,3015,3015,0
20240103,112500,232453230,3015,3015,3015,3015,0
20240103,112400,232453230,3015,3015,3015,3015,0
20240103,112300,232453230,3015,3015,3015,3015,12
20240103,112200,232417050,3030,3030,3030,3030,1
20240103,112100,232414020,3015,3015,3015,3015,0
20240103,112000,232414020,3015,3015,3015,3015,1
20240103,111900,232411005,3030,3030,3030,3030,0
20240103,111800,232411005,3030,3030,3030,3030,0
20240103,111700,232411005,3030,3020,3030,3020,2
20240103,111600,232404955,3035,3035,3035,3035,0
20240103,111500,232404955,3035,3015,3035,3015,197
20240103,111400,231810620,3015,3015,3015,3015,415
20240103,111300,230559395,3015,3035,3035,3015,2407
20240103,111200,223301450,3035,3035,3035,3035,0
20240103,111100,223301450,3035,3035,3035,3035,0
20240103,111000,223301450,3035,3035,3035,3035,0
20240103,110900,223301450,3035,3035,3035,3035,0
20240103,110800,223301450,3035,3035,3035,3035,0
20240103,110700,223301450,3035,3035,3035,3035,0
20240103,110600,223301450,3035,3035,3035,3035,0
20240103,110500,223301450,3035,3035,3035,3035,0
20240103,110400,223301450,3035,3035,3035,3035,0
20240103,110300,223301450,3035,3035,3035,3035,0
20240103,110200,223301450,3035,3035,3035,3035,0
20240103,110100,223301450,3035,3035,3035,3035,0
20240103,110000,223301450,3035,3035,3035,3035,0
20240103,105900,223301450,3035,3035,3035,3035,0
20240103,105800,223301450,3035,3035,3035,3035,55
20240103,105700,223134525,3045,3045,3045,3045,0
20240103,105600,223134525,3045,3045,3045,3045,0
20240103,105500,223134525,3045,3045,3045,3045,0
20240103,105400,223134525,3045,3045,3045,3045,0
20240103,105300,223134525,3045,3045,3045,3045,0
20240103,105200,223134525,3045,3045,3045,3045,0
20240103,105100,223134525,3045,3045,3045,3045,0
20240103,105000,223134525,3045,3045,3045,3045,0
20240103,104900,223134525,3045,3045,3045,3045,0
20240103,104800,223134525,3045,3045,3045,3045,0
20240103,104700,223134525,3045,3045,3045,3045,0
20240103,104600,223134525,3045,3045,3045,3045,0
20240103,104500,223134525,3045,3045,3045,3045,0
20240103,104400,223134525,3045,3045,3045,3045,0
20240103,104300,223134525,3045,3045,3045,3045,0
20240103,104200,223134525,3045,3045,3045,3045,0
20240103,104100,223134525,3045,3045,3045,3045,0
20240103,104000,223134525,3045,3045,3045,3045,1
20240103,103900,223131480,3005,3005,3005,3005,0
20240103,103800,223131480,3005,3005,3005,3005,0
20240103,103700,223131480,3005,3005,3005,3005,1
20240103,103600,223128475,3030,3030,3030,3030,30
20240103,103500,223037575,3030,3030,3050,3030,1905
20240103,103400,217265115,3030,3010,3030,3000,3808
20240103,103300,205744390,3030,3030,3030,3030,0
20240103,103200,205744390,3030,3030,3030,3030,10
20240103,103100,205714090,3030,3000,3030,3000,1174
20240103,103000,202191320,3000,2995,3000,2995,105
20240103,102900,201876820,3000,3000,3000,2995,115
20240103,102800,201532270,3000,3000,3000,3000,5
20240103,102700,201517270,3000,3000,3000,3000,0
20240103,102600,201517270,3000,2995,3000,2995,111
20240103,102500,201184770,3000,3000,3000,3000,2
20240103,102400,201178770,3000,3000,3000,3000,2
20240103,102300,201172770,3000,3015,3015,2985,17921
20240103,102200,147348950,3015,3030,3030,3015,2173
20240103,102100,140789320,3025,3040,3040,3025,1708
20240103,102000,135609420,3050,3050,3050,3050,0
20240103,101900,135609420,3050,3040,3050,3040,2
20240103,101800,135603330,3050,3050,3050,3050,412
20240103,101700,134346730,3075,3075,3075,3075,1
20240103,101600,134343655,3050,3050,3050,3050,100
20240103,101500,134038655,3050,3050,3050,3050,2000
20240103,101400,127938655,3050,3050,3050,3050,0
20240103,101300,127938655,3050,3050,3050,3035,7
20240103,101200,127917320,3050,3050,3050,3050,0
20240103,101100,127917320,3050,3050,3050,3050,1
20240103,101000,127914270,3040,3040,3040,3040,584
20240103,100900,126138910,3040,3045,3045,3040,473
20240103,100800,124700940,3050,3050,3050,3050,0
20240103,100700,124700940,3050,3060,3060,3050,5001
20240103,100600,109437560,3085,3085,3090,3060,252
20240103,100500,108664240,3090,3085,3090,3085,374
20240103,100400,107508655,3090,3090,3090,3090,0
20240103,100300,107508655,3090,3090,3090,3090,0
20240103,100200,107508655,3090,3090,3090,3090,1
20240103,100100,107505565,3065,3065,3065,3065,333
20240103,100000,106484920,3065,3070,3070,3065,1100
20240103,095900,103112920,3070,3070,3070,3070,600
20240103,095800,101270920,3070,3070,3070,3070,382
20240103,095700,100098180,3070,3070,3070,3070,90
20240103,095600,99821880,3090,3090,3090,3090,31
20240103,095500,99726090,3070,3070,3070,3070,1
20240103,095400,99723020,3090,3090,3090,3090,0
20240103,095300,99723020,3090,3090,3090,3090,420
20240103,095200,98425220,3090,3085,3090,3085,1902
20240103,095100,92548070,3090,3090,3090,3090,0
20240103,095000,92548070,3090,3090,3090,3090,1633
20240103,094900,87502100,3090,3090,3090,3090,0
20240103,094800,87502100,3090,3090,3090,3090,1
20240103,094700,87499010,3085,3085,3085,3085,180
20240103,094600,86943710,3085,3050,3085,3050,102
20240103,094500,86629075,3090,3090,3090,3090,1
20240103,094400,86625985,3050,3075,3075,3040,410
20240103,094300,85374880,3080,3105,3105,3080,53
20240103,094200,85211615,3085,3085,3085,3085,36
20240103,094100,85100555,3110,3110,3110,3110,30
20240103,094000,85007255,3115,3115,3115,3115,1000
20240103,093900,81892255,3115,3110,3120,3110,2847
20240103,093800,73026255,3110,3085,3110,3085,5078
20240103,093700,57319245,3085,3065,3085,3065,1348
20240103,093600,53176040,3070,3075,3075,3070,680
20240103,093500,51087525,3075,3065,3075,3065,552
20240103,093400,49395405,3065,3065,3065,3065,1
20240103,093300,49392340,3060,3060,3060,3060,600
20240103,093200,47556340,3065,3060,3065,3060,658
20240103,093100,45542535,3060,3055,3060,3055,645
20240103,093000,43569335,3045,3045,3045,3045,107
20240103,092900,43243520,3060,3060,3060,3060,0
20240103,092800,43243520,3060,3055,3060,3055,151
20240103,092700,42782210,3055,3055,3055,3055,1
20240103,092600,42779155,3050,3050,3050,3050,0
20240103,092500,42779155,3050,3050,3050,3050,0
20240103,092400,42779155,3050,3050,3050,3050,21
20240103,092300,42715105,3050,3050,3050,3050,203
20240103,092200,42095955,3045,3050,3050,3045,20
20240103,092100,42035035,3045,3045,3050,3045,1876
20240103,092000,36318310,3040,3040,3045,3040,1919
20240103,091900,30484420,3035,3035,3035,3035,1206
20240103,091800,26824210,3035,3035,3035,3035,1250
20240103,091700,23030460,3035,3035,3035,3035,0
20240103,091600,23030460,3035,3035,3035,3035,0
20240103,091500,23030460,3035,3030,3035,3030,37
20240103,091400,22918300,3030,3015,3030,3015,16
20240103,091300,22869995,3015,3010,3015,2995,102
20240103,091200,22564260,3005,3010,3010,3005,1063
20240103,091100,19369790,3010,3010,3030,3010,417
20240103,091000,18114600,2995,2995,2995,2995,0
20240103,090900,18114600,2995,3035,3035,2995,356
20240103,090800,17044670,3035,3030,3035,3010,301
20240103,090700,16131290,3035,3030,3035,3030,150
20240103,090600,15676320,3030,3030,3030,3030,567
20240103,090500,13958310,3035,3030,3035,3030,546
20240103,090400,12303365,3025,3025,3025,3025,0
20240103,090300,12303365,3025,3025,3025,3025,89
20240103,090200,12034140,3000,3000,3000,3000,88
20240103,090100,11770140,3000,3020,3020,3000,3902
20240103,090000,36240,3020,3020,3020,3020,12