stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195300,247220435,3955,3955,3955,3955,250
20240103,195200,247220435,3955,3955,3955,3955,0
20240103,195100,247220435,3955,3955,3955,3955,0
20240103,195000,247220435,3955,3955,3955,3955,0
20240103,194900,247220435,3955,3955,3955,3955,0
20240103,194800,247220435,3955,3955,3955,3955,0
20240103,194700,247220435,3955,3955,3955,3955,0
20240103,194600,247220435,3955,3955,3955,3955,0
20240103,194500,247220435,3955,3955,3955,3955,0
20240103,194400,247220435,3955,3955,3955,3955,0
20240103,194300,247220435,3955,3955,3955,3955,0
20240103,194200,247220435,3955,3955,3955,3955,0
20240103,194100,247220435,3955,3955,3955,3955,0
20240103,194000,247220435,3955,3955,3955,3955,0
20240103,193900,247220435,3955,3955,3955,3955,0
20240103,193800,247220435,3955,3955,3955,3955,0
20240103,193700,247220435,3955,3955,3955,3955,0
20240103,193600,247220435,3955,3955,3955,3955,0
20240103,193500,247220435,3955,3955,3955,3955,0
20240103,193400,247220435,3955,3955,3955,3955,0
20240103,193300,247220435,3955,3955,3955,3955,0
20240103,193200,247220435,3955,3955,3955,3955,0
20240103,193100,247220435,3955,3955,3955,3955,0
20240103,193000,247220435,3955,3955,3955,3955,0
20240103,192900,247220435,3955,3955,3955,3955,0
20240103,192800,247220435,3955,3955,3955,3955,0
20240103,192700,247220435,3955,3955,3955,3955,0
20240103,192600,247220435,3955,3955,3955,3955,0
20240103,192500,247220435,3955,3955,3955,3955,0
20240103,192400,247220435,3955,3955,3955,3955,0
20240103,192300,247220435,3955,3955,3955,3955,250
20240103,192200,247220435,3955,3955,3955,3955,0
20240103,192100,247220435,3955,3955,3955,3955,0
20240103,192000,247220435,3955,3955,3955,3955,0
20240103,191900,247220435,3955,3955,3955,3955,0
20240103,191800,247220435,3955,3955,3955,3955,0
20240103,191700,247220435,3955,3955,3955,3955,0
20240103,191600,247220435,3955,3955,3955,3955,0
20240103,191500,247220435,3955,3955,3955,3955,0
20240103,191400,247220435,3955,3955,3955,3955,0
20240103,191300,247220435,3955,3955,3955,3955,0
20240103,191200,247220435,3955,3955,3955,3955,0
20240103,191100,247220435,3955,3955,3955,3955,0
20240103,191000,247220435,3955,3955,3955,3955,0
20240103,190900,247220435,3955,3955,3955,3955,0
20240103,190800,247220435,3955,3955,3955,3955,0
20240103,190700,247220435,3955,3955,3955,3955,0
20240103,190600,247220435,3955,3955,3955,3955,0
20240103,190500,247220435,3955,3955,3955,3955,0
20240103,190400,247220435,3955,3955,3955,3955,0
20240103,190300,247220435,3955,3955,3955,3955,0
20240103,190200,247220435,3955,3955,3955,3955,0
20240103,190100,247220435,3955,3955,3955,3955,0
20240103,190000,247220435,3955,3955,3955,3955,0
20240103,185900,247220435,3955,3955,3955,3955,0
20240103,185800,247220435,3955,3955,3955,3955,0
20240103,185700,247220435,3955,3955,3955,3955,0
20240103,185600,247220435,3955,3955,3955,3955,0
20240103,185500,247220435,3955,3955,3955,3955,0
20240103,185400,247220435,3955,3955,3955,3955,0
20240103,185300,247220435,3955,3955,3955,3955,250
20240103,185200,247220435,3955,3955,3955,3955,0
20240103,185100,247220435,3955,3955,3955,3955,0
20240103,185000,247220435,3955,3955,3955,3955,0
20240103,184900,247220435,3955,3955,3955,3955,0
20240103,184800,247220435,3955,3955,3955,3955,0
20240103,184700,247220435,3955,3955,3955,3955,0
20240103,184600,247220435,3955,3955,3955,3955,0
20240103,184500,247220435,3955,3955,3955,3955,0
20240103,184400,247220435,3955,3955,3955,3955,0
20240103,184300,247220435,3955,3955,3955,3955,0
20240103,184200,247220435,3955,3955,3955,3955,0
20240103,184100,247220435,3955,3955,3955,3955,0
20240103,184000,247220435,3955,3955,3955,3955,0
20240103,183900,247220435,3955,3955,3955,3955,0
20240103,183800,247220435,3955,3955,3955,3955,0
20240103,183700,247220435,3955,3955,3955,3955,0
20240103,183600,247220435,3955,3955,3955,3955,0
20240103,183500,247220435,3955,3955,3955,3955,0
20240103,183400,247220435,3955,3955,3955,3955,0
20240103,183300,247220435,3955,3955,3955,3955,0
20240103,183200,247220435,3955,3955,3955,3955,0
20240103,183100,247220435,3955,3955,3955,3955,0
20240103,183000,247220435,3955,3955,3955,3955,0
20240103,182900,247220435,3955,3955,3955,3955,0
20240103,182800,247220435,3955,3955,3955,3955,0
20240103,182700,247220435,3955,3955,3955,3955,0
20240103,182600,247220435,3955,3955,3955,3955,0
20240103,182500,247220435,3955,3955,3955,3955,0
20240103,182400,247220435,3955,3955,3955,3955,0
20240103,182300,247220435,3955,3955,3955,3955,250
20240103,182200,247220435,3955,3955,3955,3955,0
20240103,182100,247220435,3955,3955,3955,3955,0
20240103,182000,247220435,3955,3955,3955,3955,0
20240103,181900,247220435,3955,3955,3955,3955,0
20240103,181800,247220435,3955,3955,3955,3955,0
20240103,181700,247220435,3955,3955,3955,3955,0
20240103,181600,247220435,3955,3955,3955,3955,0
20240103,181500,247220435,3955,3955,3955,3955,0
20240103,181400,247220435,3955,3955,3955,3955,0
20240103,181300,247220435,3955,3955,3955,3955,0
20240103,181200,247220435,3955,3955,3955,3955,0
20240103,181100,247220435,3955,3955,3955,3955,0
20240103,181000,247220435,3955,3955,3955,3955,0
20240103,180900,247220435,3955,3955,3955,3955,0
20240103,180800,247220435,3955,3955,3955,3955,0
20240103,180700,247220435,3955,3955,3955,3955,0
20240103,180600,247220435,3955,3955,3955,3955,0
20240103,180500,247220435,3955,3955,3955,3955,0
20240103,180400,247220435,3955,3955,3955,3955,0
20240103,180300,247220435,3955,3955,3955,3955,0
20240103,180200,247220435,3955,3955,3955,3955,0
20240103,180100,247220435,3955,3955,3955,3955,0
20240103,180000,247220435,3955,3955,3955,3955,0
20240103,175900,247220435,3955,3955,3955,3955,0
20240103,175800,247220435,3955,3955,3955,3955,0
20240103,175700,247220435,3955,3955,3955,3955,0
20240103,175600,247220435,3955,3955,3955,3955,0
20240103,175500,247220435,3955,3955,3955,3955,0
20240103,175400,247220435,3955,3955,3955,3955,0
20240103,175300,247220435,3955,3955,3955,3955,250
20240103,175200,247220435,3955,3955,3955,3955,0
20240103,175100,247220435,3955,3955,3955,3955,0
20240103,175000,247220435,3955,3955,3955,3955,0
20240103,174900,247220435,3955,3955,3955,3955,0
20240103,174800,247220435,3955,3955,3955,3955,0
20240103,174700,247220435,3955,3955,3955,3955,0
20240103,174600,247220435,3955,3955,3955,3955,0
20240103,174500,247220435,3955,3955,3955,3955,0
20240103,174400,247220435,3955,3955,3955,3955,0
20240103,174300,247220435,3955,3955,3955,3955,0
20240103,174200,247220435,3955,3955,3955,3955,0
20240103,174100,247220435,3955,3955,3955,3955,0
20240103,174000,247220435,3955,3955,3955,3955,0
20240103,173900,247220435,3955,3955,3955,3955,0
20240103,173800,247220435,3955,3955,3955,3955,0
20240103,173700,247220435,3955,3955,3955,3955,0
20240103,173600,247220435,3955,3955,3955,3955,0
20240103,173500,247220435,3955,3955,3955,3955,0
20240103,173400,247220435,3955,3955,3955,3955,0
20240103,173300,247220435,3955,3955,3955,3955,0
20240103,173200,247220435,3955,3955,3955,3955,0
20240103,173100,247220435,3955,3955,3955,3955,0
20240103,173000,247220435,3955,3955,3955,3955,0
20240103,172900,247220435,3955,3955,3955,3955,0
20240103,172800,247220435,3955,3955,3955,3955,0
20240103,172700,247220435,3955,3955,3955,3955,0
20240103,172600,247220435,3955,3955,3955,3955,0
20240103,172500,247220435,3955,3955,3955,3955,0
20240103,172400,247220435,3955,3955,3955,3955,0
20240103,172300,247220435,3955,3955,3955,3955,250
20240103,172200,247220435,3955,3955,3955,3955,0
20240103,172100,247220435,3955,3955,3955,3955,0
20240103,172000,247220435,3955,3955,3955,3955,0
20240103,171900,247220435,3955,3955,3955,3955,0
20240103,171800,247220435,3955,3955,3955,3955,0
20240103,171700,247220435,3955,3955,3955,3955,0
20240103,171600,247220435,3955,3955,3955,3955,0
20240103,171500,247220435,3955,3955,3955,3955,0
20240103,171400,247220435,3955,3955,3955,3955,0
20240103,171300,247220435,3955,3955,3955,3955,0
20240103,171200,247220435,3955,3955,3955,3955,0
20240103,171100,247220435,3955,3955,3955,3955,0
20240103,171000,247220435,3955,3955,3955,3955,0
20240103,170900,247220435,3955,3955,3955,3955,0
20240103,170800,247220435,3955,3955,3955,3955,0
20240103,170700,247220435,3955,3955,3955,3955,0
20240103,170600,247220435,3955,3955,3955,3955,0
20240103,170500,247220435,3955,3955,3955,3955,0
20240103,170400,247220435,3955,3955,3955,3955,0
20240103,170300,247220435,3955,3955,3955,3955,0
20240103,170200,247220435,3955,3955,3955,3955,0
20240103,170100,247220435,3955,3955,3955,3955,0
20240103,170000,247220435,3955,3955,3955,3955,0
20240103,165900,247220435,3955,3955,3955,3955,0
20240103,165800,247220435,3955,3955,3955,3955,0
20240103,165700,247220435,3955,3955,3955,3955,0
20240103,165600,247220435,3955,3955,3955,3955,0
20240103,165500,247220435,3955,3955,3955,3955,0
20240103,165400,247220435,3955,3955,3955,3955,0
20240103,165300,247220435,3955,3955,3955,3955,250
20240103,165200,247220435,3955,3955,3955,3955,0
20240103,165100,247220435,3955,3955,3955,3955,0
20240103,165000,247220435,3955,3955,3955,3955,0
20240103,164900,247220435,3955,3955,3955,3955,0
20240103,164800,247220435,3955,3955,3955,3955,0
20240103,164700,247220435,3955,3955,3955,3955,0
20240103,164600,247220435,3955,3955,3955,3955,0
20240103,164500,247220435,3955,3955,3955,3955,0
20240103,164400,247220435,3955,3955,3955,3955,0
20240103,164300,247220435,3955,3955,3955,3955,0
20240103,164200,247220435,3955,3955,3955,3955,0
20240103,164100,247220435,3955,3955,3955,3955,0
20240103,164000,247220435,3955,3955,3955,3955,0
20240103,163900,247220435,3955,3955,3955,3955,0
20240103,163800,247220435,3955,3955,3955,3955,0
20240103,163700,247220435,3955,3955,3955,3955,0
20240103,163600,247220435,3955,3955,3955,3955,0
20240103,163500,247220435,3955,3955,3955,3955,0
20240103,163400,247220435,3955,3955,3955,3955,0
20240103,163300,247220435,3955,3955,3955,3955,0
20240103,163200,247220435,3955,3955,3955,3955,0
20240103,163100,247220435,3955,3955,3955,3955,0
20240103,163000,247220435,3955,3955,3955,3955,0
20240103,162900,247220435,3955,3955,3955,3955,0
20240103,162800,247220435,3955,3955,3955,3955,0
20240103,162700,247220435,3955,3955,3955,3955,0
20240103,162600,247220435,3955,3955,3955,3955,0
20240103,162500,247220435,3955,3955,3955,3955,0
20240103,162400,247220435,3955,3955,3955,3955,0
20240103,162300,247220435,3955,3955,3955,3955,250
20240103,162200,247220435,3955,3955,3955,3955,0
20240103,162100,247220435,3955,3955,3955,3955,0
20240103,162000,247220435,3955,3955,3955,3955,0
20240103,161900,247220435,3955,3955,3955,3955,0
20240103,161800,247220435,3955,3955,3955,3955,0
20240103,161700,247220435,3955,3955,3955,3955,0
20240103,161600,247220435,3955,3955,3955,3955,0
20240103,161500,247220435,3955,3955,3955,3955,0
20240103,161400,247220435,3955,3955,3955,3955,0
20240103,161300,247220435,3955,3955,3955,3955,0
20240103,161200,247220435,3955,3955,3955,3955,0
20240103,161100,247220435,3955,3955,3955,3955,0
20240103,161000,247220435,3955,3955,3955,3955,0
20240103,160900,247220435,3955,3955,3955,3955,0
20240103,160800,247220435,3955,3955,3955,3955,0
20240103,160700,247220435,3955,3955,3955,3955,0
20240103,160600,247220435,3955,3955,3955,3955,0
20240103,160500,247220435,3955,3955,3955,3955,0
20240103,160400,247220435,3955,3955,3955,3955,0
20240103,160300,247220435,3955,3955,3955,3955,0
20240103,160200,247220435,3955,3955,3955,3955,0
20240103,160100,247220435,3955,3955,3955,3955,0
20240103,160000,247220435,3955,3955,3955,3955,0
20240103,155900,247220435,3955,3955,3955,3955,0
20240103,155800,247220435,3955,3955,3955,3955,0
20240103,155700,247220435,3955,3955,3955,3955,0
20240103,155600,247220435,3955,3955,3955,3955,0
20240103,155500,247220435,3955,3955,3955,3955,0
20240103,155400,247220435,3955,3955,3955,3955,0
20240103,155300,247220435,3955,3955,3955,3955,250
20240103,155200,247220435,3955,3955,3955,3955,0
20240103,155100,247220435,3955,3955,3955,3955,0
20240103,155000,247220435,3955,3955,3955,3955,0
20240103,154900,247220435,3955,3955,3955,3955,0
20240103,154800,247220435,3955,3955,3955,3955,0
20240103,154700,247220435,3955,3955,3955,3955,0
20240103,154600,247220435,3955,3955,3955,3955,0
20240103,154500,247220435,3955,3955,3955,3955,0
20240103,154400,247220435,3955,3955,3955,3955,0
20240103,154300,247220435,3955,3955,3955,3955,0
20240103,154200,247220435,3955,3955,3955,3955,0
20240103,154100,247220435,3955,3955,3955,3955,0
20240103,154000,247220435,3955,3955,3955,3955,0
20240103,153900,247220435,3955,3955,3955,3955,0
20240103,153800,247220435,3955,3955,3955,3955,0
20240103,153700,247220435,3955,3955,3955,3955,0
20240103,153600,247220435,3955,3955,3955,3955,0
20240103,153500,247220435,3955,3955,3955,3955,0
20240103,153400,247220435,3955,3955,3955,3955,0
20240103,153300,247220435,3955,3955,3955,3955,0
20240103,153200,247220435,3955,3955,3955,3955,0
20240103,153100,247220435,3955,3955,3955,3955,0
20240103,153000,247220435,3955,3955,3955,3955,250
20240103,152900,246231685,3955,3955,3955,3955,0
20240103,152800,246231685,3955,3955,3955,3955,0
20240103,152700,246231685,3955,3955,3955,3955,0
20240103,152600,246231685,3955,3955,3955,3955,0
20240103,152500,246231685,3955,3955,3955,3955,0
20240103,152400,246231685,3955,3955,3955,3955,0
20240103,152300,246231685,3955,3955,3955,3955,0
20240103,152200,246231685,3955,3955,3955,3955,0
20240103,152100,246231685,3955,3955,3955,3955,0
20240103,152000,246231685,3955,3955,3955,3955,0
20240103,151900,246231685,3955,3955,3955,3955,0
20240103,151800,246231685,3955,3915,3955,3915,100
20240103,151700,245838700,3915,3910,3920,3895,113
20240103,151600,245396620,3900,3910,3910,3900,31
20240103,151500,245275710,3910,3910,3910,3910,1
20240103,151400,245271800,3910,3910,3910,3910,0
20240103,151300,245271800,3910,3910,3910,3910,1
20240103,151200,245267890,3910,3895,3910,3895,12
20240103,151100,245221120,3895,3885,3895,3885,67
20240103,151000,244960565,3885,3880,3885,3875,215
20240103,150900,244126505,3890,3890,3890,3890,91
20240103,150800,243772515,3890,3890,3890,3890,0
20240103,150700,243772515,3890,3890,3890,3890,28
20240103,150600,243663595,3900,3905,3905,3900,6
20240103,150500,243640180,3910,3910,3910,3910,0
20240103,150400,243640180,3910,3910,3910,3910,2
20240103,150300,243632360,3915,3915,3915,3915,21
20240103,150200,243550145,3920,3920,3920,3920,11
20240103,150100,243507025,3920,3920,3920,3920,446
20240103,150000,241758705,3945,3945,3945,3945,0
20240103,145900,241758705,3945,3945,3945,3945,0
20240103,145800,241758705,3945,3945,3945,3945,0
20240103,145700,241758705,3945,3945,3945,3945,0
20240103,145600,241758705,3945,3945,3945,3945,1
20240103,145500,241754760,3945,3945,3945,3945,0
20240103,145400,241754760,3945,3945,3945,3945,0
20240103,145300,241754760,3945,3945,3945,3945,36
20240103,145200,241612740,3950,3945,3950,3945,159
20240103,145100,240985270,3945,3950,3950,3945,298
20240103,145000,239808435,3955,3955,3955,3955,49
20240103,144900,239614640,3955,3950,3955,3950,72
20240103,144800,239329960,3955,3960,3960,3955,463
20240103,144700,237497675,3980,3980,3980,3980,0
20240103,144600,237497675,3980,3980,3980,3980,0
20240103,144500,237497675,3980,3980,3980,3980,0
20240103,144400,237497675,3980,3980,3980,3980,0
20240103,144300,237497675,3980,3980,3980,3980,0
20240103,144200,237497675,3980,3960,3980,3955,601
20240103,144100,235117620,3965,3965,3965,3965,0
20240103,144000,235117620,3965,3965,3965,3965,0
20240103,143900,235117620,3965,3965,3965,3965,0
20240103,143800,235117620,3965,3965,3970,3965,166
20240103,143700,234459415,3975,3975,3975,3975,0
20240103,143600,234459415,3975,3965,3975,3965,486
20240103,143500,232531605,3965,3925,3965,3925,5
20240103,143400,232511820,3955,3960,3960,3955,480
20240103,143300,230613185,3970,3970,3970,3970,0
20240103,143200,230613185,3970,3960,3970,3960,101
20240103,143100,230213215,3960,3960,3960,3960,2
20240103,143000,230205295,3960,3960,3960,3960,75
20240103,142900,229908295,3975,3970,3980,3960,575
20240103,142800,227630000,3985,3985,3985,3985,1
20240103,142700,227626015,3970,3980,3980,3970,1557
20240103,142600,221435320,3985,3990,3990,3985,24
20240103,142500,221339615,3990,3990,3990,3990,54
20240103,142400,221124155,3990,3990,3990,3990,3
20240103,142300,221112185,3995,3990,3995,3990,520
20240103,142200,219037300,3990,3985,3990,3985,500
20240103,142100,217042750,3980,3980,3980,3980,85
20240103,142000,216704450,3990,3990,3990,3990,32
20240103,141900,216576770,3995,3995,3995,3995,0
20240103,141800,216576770,3995,3995,3995,3995,0
20240103,141700,216576770,3995,3995,3995,3995,0
20240103,141600,216576770,3995,3990,3995,3990,4
20240103,141500,216560805,3995,3985,3995,3985,501
20240103,141400,214559590,3985,3985,3985,3985,3
20240103,141300,214547635,3985,3985,3985,3985,104
20240103,141200,214133195,3990,3990,3995,3985,480
20240103,141100,212220350,3985,3995,3995,3985,235
20240103,141000,211283625,3995,3985,3995,3985,1175
20240103,140900,206598980,3985,3975,3985,3975,1405
20240103,140800,201009820,3975,3970,3975,3970,501
20240103,140700,199018395,3965,3965,3965,3965,114
20240103,140600,198566385,3960,3960,3960,3960,48
20240103,140500,198376305,3970,3970,3970,3970,132
20240103,140400,197852265,3970,3965,3970,3965,1044
20240103,140300,193708465,3965,3955,3965,3955,1143
20240103,140200,189176560,3965,3965,3965,3960,71
20240103,140100,188895050,3960,3960,3960,3960,14
20240103,140000,188839610,3960,3960,3960,3960,0
20240103,135900,188839610,3960,3960,3960,3960,64
20240103,135800,188586170,3965,3965,3965,3965,0
20240103,135700,188586170,3965,3965,3965,3965,0
20240103,135600,188586170,3965,3945,3965,3945,1559
20240103,135500,182413935,3945,3935,3945,3935,202
20240103,135400,181618825,3935,3935,3935,3935,0
20240103,135300,181618825,3935,3940,3940,3935,24
20240103,135200,181524360,3940,3940,3940,3940,29
20240103,135100,181410100,3935,3930,3935,3930,69
20240103,135000,181138735,3935,3935,3935,3935,0
20240103,134900,181138735,3935,3935,3935,3935,366
20240103,134800,179698525,3935,3940,3940,3935,322
20240103,134700,178429955,3940,3940,3940,3940,142
20240103,134600,177870475,3940,3940,3940,3940,1
20240103,134500,177866535,3940,3940,3940,3940,157
20240103,134400,177247955,3945,3945,3945,3945,0
20240103,134300,177247955,3945,3945,3945,3945,0
20240103,134200,177247955,3945,3945,3945,3945,41
20240103,134100,177086210,3950,3950,3950,3945,491
20240103,134000,175146765,3950,3945,3950,3945,5
20240103,133900,175127025,3945,3945,3945,3945,48
20240103,133800,174937665,3945,3945,3945,3945,17
20240103,133700,174870600,3945,3935,3945,3935,437
20240103,133600,173147165,3935,3935,3935,3935,35
20240103,133500,173009440,3935,3935,3935,3935,0
20240103,133400,173009440,3935,3920,3935,3920,326
20240103,133300,171727145,3930,3915,3935,3915,602
20240103,133200,169362260,3910,3905,3910,3905,636
20240103,133100,166875545,3905,3900,3905,3900,600
20240103,133000,164534210,3890,3890,3890,3890,0
20240103,132900,164534210,3890,3890,3890,3890,150
20240103,132800,163950710,3885,3885,3885,3885,10
20240103,132700,163911860,3885,3885,3885,3885,0
20240103,132600,163911860,3885,3885,3885,3885,0
20240103,132500,163911860,3885,3885,3885,3885,10
20240103,132400,163873010,3885,3885,3885,3885,0
20240103,132300,163873010,3885,3885,3885,3885,0
20240103,132200,163873010,3885,3885,3885,3885,0
20240103,132100,163873010,3885,3885,3885,3885,0
20240103,132000,163873010,3885,3885,3885,3885,0
20240103,131900,163873010,3885,3885,3885,3885,122
20240103,131800,163399040,3895,3895,3895,3895,0
20240103,131700,163399040,3895,3895,3895,3895,0
20240103,131600,163399040,3895,3895,3895,3895,0
20240103,131500,163399040,3895,3895,3895,3895,122
20240103,131400,162923850,3895,3895,3895,3895,0
20240103,131300,162923850,3895,3895,3895,3895,0
20240103,131200,162923850,3895,3890,3895,3890,10
20240103,131100,162884935,3890,3890,3890,3890,0
20240103,131000,162884935,3890,3890,3890,3890,0
20240103,130900,162884935,3890,3890,3890,3890,1
20240103,130800,162881045,3885,3885,3885,3885,0
20240103,130700,162881045,3885,3885,3885,3885,69
20240103,130600,162612980,3885,3885,3885,3885,0
20240103,130500,162612980,3885,3885,3885,3885,0
20240103,130400,162612980,3885,3885,3885,3885,20
20240103,130300,162535280,3885,3885,3885,3885,12
20240103,130200,162488660,3885,3885,3885,3885,20
20240103,130100,162410960,3880,3880,3880,3880,0
20240103,130000,162410960,3880,3880,3880,3880,0
20240103,125900,162410960,3880,3880,3880,3880,397
20240103,125800,160870600,3890,3880,3890,3880,3
20240103,125700,160858940,3880,3880,3880,3880,25
20240103,125600,160761940,3880,3880,3880,3880,0
20240103,125500,160761940,3880,3885,3895,3880,221
20240103,125400,159904120,3890,3890,3890,3890,0
20240103,125300,159904120,3890,3890,3890,3890,50
20240103,125200,159709620,3895,3895,3895,3895,0
20240103,125100,159709620,3895,3895,3895,3895,0
20240103,125000,159709620,3895,3895,3895,3895,0
20240103,124900,159709620,3895,3890,3895,3890,88
20240103,124800,159367035,3890,3890,3890,3890,0
20240103,124700,159367035,3890,3885,3890,3885,22
20240103,124600,159281480,3885,3885,3885,3885,0
20240103,124500,159281480,3885,3885,3885,3885,0
20240103,124400,159281480,3885,3885,3885,3885,2
20240103,124300,159273710,3885,3885,3885,3885,21
20240103,124200,159192125,3885,3885,3885,3885,25
20240103,124100,159095000,3885,3885,3885,3885,0
20240103,124000,159095000,3885,3885,3885,3885,0
20240103,123900,159095000,3885,3885,3885,3885,8
20240103,123800,159063920,3885,3885,3885,3885,11
20240103,123700,159021185,3885,3890,3890,3885,215
20240103,123600,158185450,3890,3895,3895,3890,77
20240103,123500,157885550,3895,3895,3895,3895,210
20240103,123400,157067600,3895,3895,3895,3895,0
20240103,123300,157067600,3895,3895,3895,3895,17
20240103,123200,157001385,3895,3895,3895,3895,3
20240103,123100,156989700,3895,3895,3895,3895,3
20240103,123000,156978015,3900,3895,3900,3895,99
20240103,122900,156592280,3895,3895,3895,3895,1
20240103,122800,156588385,3900,3900,3900,3900,28
20240103,122700,156479185,3895,3895,3895,3895,0
20240103,122600,156479185,3895,3895,3895,3895,2
20240103,122500,156471395,3895,3895,3895,3895,15
20240103,122400,156412970,3905,3895,3905,3895,64
20240103,122300,156163225,3900,3900,3900,3900,368
20240103,122200,154728025,3900,3900,3900,3900,2
20240103,122100,154720225,3895,3895,3895,3895,0
20240103,122000,154720225,3895,3895,3895,3895,0
20240103,121900,154720225,3895,3895,3895,3895,0
20240103,121800,154720225,3895,3895,3895,3895,3
20240103,121700,154708540,3895,3895,3895,3895,0
20240103,121600,154708540,3895,3895,3895,3895,0
20240103,121500,154708540,3895,3895,3895,3895,48
20240103,121400,154521580,3895,3895,3895,3895,1
20240103,121300,154517685,3895,3895,3895,3895,0
20240103,121200,154517685,3895,3895,3895,3895,2
20240103,121100,154509895,3895,3895,3895,3895,13
20240103,121000,154459260,3895,3895,3895,3895,2
20240103,120900,154451470,3895,3900,3900,3895,79
20240103,120800,154143380,3895,3895,3895,3895,0
20240103,120700,154143380,3895,3895,3895,3895,0
20240103,120600,154143380,3895,3895,3895,3895,2
20240103,120500,154135590,3895,3895,3895,3895,1
20240103,120400,154131695,3895,3895,3900,3895,53
20240103,120300,153925010,3895,3895,3895,3895,0
20240103,120200,153925010,3895,3890,3895,3890,23
20240103,120100,153835435,3890,3890,3890,3890,2
20240103,120000,153827655,3890,3895,3895,3890,53
20240103,115900,153621230,3895,3895,3895,3895,4
20240103,115800,153605650,3900,3900,3900,3900,14
20240103,115700,153551050,3900,3900,3900,3900,0
20240103,115600,153551050,3900,3900,3900,3900,0
20240103,115500,153551050,3900,3900,3900,3900,0
20240103,115400,153551050,3900,3900,3900,3900,0
20240103,115300,153551050,3900,3900,3900,3900,1
20240103,115200,153547150,3900,3900,3900,3900,1
20240103,115100,153543250,3895,3895,3895,3895,0
20240103,115000,153543250,3895,3895,3895,3895,0
20240103,114900,153543250,3895,3895,3895,3895,2
20240103,114800,153535460,3895,3895,3895,3895,12
20240103,114700,153488720,3895,3885,3895,3885,61
20240103,114600,153251190,3885,3885,3885,3885,9
20240103,114500,153216225,3885,3885,3885,3885,59
20240103,114400,152987010,3875,3895,3895,3875,190
20240103,114300,152249535,3895,3895,3895,3895,0
20240103,114200,152249535,3895,3895,3895,3895,9
20240103,114100,152214480,3900,3900,3900,3900,46
20240103,114000,152035080,3900,3900,3900,3900,622
20240103,113900,149609280,3905,3905,3905,3905,0
20240103,113800,149609280,3905,3905,3905,3905,0
20240103,113700,149609280,3905,3905,3905,3905,0
20240103,113600,149609280,3905,3905,3905,3905,4
20240103,113500,149593660,3905,3905,3905,3905,16
20240103,113400,149531180,3905,3900,3905,3900,114
20240103,113300,149086015,3900,3905,3905,3900,45
20240103,113200,148910295,3905,3905,3905,3905,7
20240103,113100,148882960,3905,3905,3905,3905,2
20240103,113000,148875150,3915,3915,3915,3915,0
20240103,112900,148875150,3915,3920,3920,3915,20
20240103,112800,148796800,3925,3925,3925,3925,0
20240103,112700,148796800,3925,3925,3925,3925,0
20240103,112600,148796800,3925,3925,3925,3925,5
20240103,112500,148777175,3925,3925,3925,3925,137
20240103,112400,148239450,3925,3925,3925,3925,13
20240103,112300,148188425,3930,3925,3930,3925,295
20240103,112200,147029250,3930,3925,3930,3925,67
20240103,112100,146766225,3930,3940,3940,3930,899
20240103,112000,143228845,3940,3940,3940,3940,4
20240103,111900,143213085,3940,3940,3940,3940,3
20240103,111800,143201265,3940,3940,3940,3940,0
20240103,111700,143201265,3940,3940,3940,3940,102
20240103,111600,142799385,3940,3940,3940,3940,1
20240103,111500,142795445,3940,3940,3940,3940,200
20240103,111400,142007445,3945,3945,3945,3945,2
20240103,111300,141999555,3945,3950,3950,3945,9
20240103,111200,141964025,3950,3950,3950,3950,90
20240103,111100,141608525,3950,3945,3950,3945,137
20240103,111000,141067865,3945,3945,3945,3945,0
20240103,110900,141067865,3945,3940,3945,3940,6
20240103,110800,141044200,3945,3945,3945,3940,5
20240103,110700,141024480,3940,3940,3940,3940,295
20240103,110600,139862180,3935,3930,3935,3930,132
20240103,110500,139342910,3940,3940,3940,3940,771
20240103,110400,136305170,3940,3940,3940,3940,0
20240103,110300,136305170,3940,3940,3940,3940,1910
20240103,110200,128779770,3940,3930,3940,3930,2141
20240103,110100,120354940,3930,3880,3935,3880,3129
20240103,110000,108126065,3880,3865,3880,3865,890
20240103,105900,104680975,3860,3860,3860,3860,0
20240103,105800,104680975,3860,3855,3860,3855,351
20240103,105700,103326620,3855,3855,3855,3850,53
20240103,105600,103122450,3850,3850,3850,3850,0
20240103,105500,103122450,3850,3850,3850,3850,0
20240103,105400,103122450,3850,3850,3850,3850,481
20240103,105300,101270600,3850,3850,3850,3850,1
20240103,105200,101266750,3845,3845,3845,3845,0
20240103,105100,101266750,3845,3845,3845,3845,0
20240103,105000,101266750,3845,3845,3845,3845,0
20240103,104900,101266750,3845,3845,3845,3845,2
20240103,104800,101259060,3845,3845,3845,3845,0
20240103,104700,101259060,3845,3845,3845,3845,4
20240103,104600,101243680,3845,3845,3845,3845,111
20240103,104500,100816885,3845,3845,3845,3845,0
20240103,104400,100816885,3845,3845,3845,3845,0
20240103,104300,100816885,3845,3845,3845,3845,0
20240103,104200,100816885,3845,3845,3845,3845,0
20240103,104100,100816885,3845,3845,3845,3845,2
20240103,104000,100809195,3845,3845,3845,3845,2
20240103,103900,100801505,3850,3845,3850,3845,59
20240103,103800,100574645,3840,3840,3840,3840,0
20240103,103700,100574645,3840,3840,3840,3840,0
20240103,103600,100574645,3840,3840,3840,3840,0
20240103,103500,100574645,3840,3840,3840,3840,0
20240103,103400,100574645,3840,3840,3840,3840,0
20240103,103300,100574645,3840,3840,3840,3840,883
20240103,103200,97183925,3840,3835,3840,3835,169
20240103,103100,96535065,3840,3840,3840,3840,0
20240103,103000,96535065,3840,3840,3840,3840,0
20240103,102900,96535065,3840,3840,3840,3840,0
20240103,102800,96535065,3840,3840,3840,3840,0
20240103,102700,96535065,3840,3840,3840,3840,0
20240103,102600,96535065,3840,3840,3840,3840,0
20240103,102500,96535065,3840,3840,3840,3840,0
20240103,102400,96535065,3840,3840,3840,3840,0
20240103,102300,96535065,3840,3840,3840,3840,0
20240103,102200,96535065,3840,3840,3840,3840,0
20240103,102100,96535065,3840,3840,3840,3840,0
20240103,102000,96535065,3840,3840,3840,3840,0
20240103,101900,96535065,3840,3840,3840,3840,10
20240103,101800,96496665,3840,3840,3840,3840,0
20240103,101700,96496665,3840,3840,3840,3840,0
20240103,101600,96496665,3840,3840,3840,3840,0
20240103,101500,96496665,3840,3840,3845,3840,279
20240103,101400,95424800,3835,3835,3835,3835,155
20240103,101300,94830375,3825,3825,3825,3825,0
20240103,101200,94830375,3825,3825,3825,3825,8
20240103,101100,94799775,3825,3825,3825,3825,973
20240103,101000,91078050,3825,3830,3830,3825,2189
20240103,100900,82702955,3830,3840,3840,3830,1501
20240103,100800,76949985,3835,3835,3835,3835,100
20240103,100700,76566485,3835,3835,3835,3835,102
20240103,100600,76175315,3835,3840,3840,3835,182
20240103,100500,75477195,3840,3840,3840,3840,623
20240103,100400,73084875,3845,3845,3845,3845,2
20240103,100300,73077185,3850,3850,3850,3850,0
20240103,100200,73077185,3850,3850,3850,3850,2
20240103,100100,73069485,3850,3850,3850,3850,0
20240103,100000,73069485,3850,3850,3850,3850,0
20240103,095900,73069485,3850,3850,3850,3850,0
20240103,095800,73069485,3850,3850,3850,3850,0
20240103,095700,73069485,3850,3850,3850,3850,0
20240103,095600,73069485,3850,3850,3850,3850,551
20240103,095500,70948135,3850,3850,3850,3850,230
20240103,095400,70062635,3850,3850,3850,3850,7
20240103,095300,70035685,3850,3850,3850,3850,782
20240103,095200,67024985,3850,3850,3850,3850,127
20240103,095100,66536035,3850,3850,3850,3850,0
20240103,095000,66536035,3850,3850,3850,3850,5
20240103,094900,66516785,3845,3845,3845,3845,0
20240103,094800,66516785,3845,3845,3845,3845,0
20240103,094700,66516785,3845,3845,3845,3845,175
20240103,094600,65843910,3840,3840,3840,3840,157
20240103,094500,65241030,3840,3845,3845,3840,524
20240103,094400,63228750,3845,3845,3845,3845,44
20240103,094300,63059570,3845,3845,3845,3845,0
20240103,094200,63059570,3845,3850,3850,3845,71
20240103,094100,62786225,3850,3850,3850,3850,1
20240103,094000,62782375,3850,3845,3850,3845,15
20240103,093900,62724655,3845,3845,3845,3840,127
20240103,093800,62236350,3835,3850,3850,3835,871
20240103,093700,58887550,3850,3845,3850,3845,2514
20240103,093600,49209215,3840,3830,3840,3830,2770
20240103,093500,38577640,3830,3830,3830,3830,113
20240103,093400,38144850,3825,3825,3825,3825,0
20240103,093300,38144850,3825,3825,3825,3825,0
20240103,093200,38144850,3825,3825,3825,3825,0
20240103,093100,38144850,3825,3825,3825,3825,0
20240103,093000,38144850,3825,3825,3825,3825,0
20240103,092900,38144850,3825,3825,3825,3825,0
20240103,092800,38144850,3825,3825,3825,3825,8
20240103,092700,38114250,3825,3830,3830,3825,102
20240103,092600,37723930,3830,3830,3830,3830,64
20240103,092500,37478810,3830,3830,3830,3830,114
20240103,092400,37042190,3830,3830,3830,3830,0
20240103,092300,37042190,3830,3830,3830,3830,0
20240103,092200,37042190,3830,3830,3830,3830,203
20240103,092100,36264700,3830,3830,3830,3830,0
20240103,092000,36264700,3830,3825,3830,3825,901
20240103,091900,32814380,3830,3830,3830,3830,0
20240103,091800,32814380,3830,3830,3830,3830,153
20240103,091700,32228390,3830,3830,3830,3830,0
20240103,091600,32228390,3830,3830,3830,3830,0
20240103,091500,32228390,3830,3830,3830,3830,0
20240103,091400,32228390,3830,3830,3830,3830,0
20240103,091300,32228390,3830,3830,3830,3830,4
20240103,091200,32213070,3830,3830,3830,3830,0
20240103,091100,32213070,3830,3830,3830,3830,103
20240103,091000,31818580,3830,3830,3830,3830,1793
20240103,090900,24951390,3830,3830,3830,3830,190
20240103,090800,24223690,3830,3825,3830,3825,809
20240103,090700,21129255,3830,3835,3835,3830,145
20240103,090600,20573895,3835,3835,3835,3835,0
20240103,090500,20573895,3835,3835,3835,3835,111
20240103,090400,20148210,3835,3835,3835,3835,1
20240103,090300,20144375,3825,3825,3825,3825,913
20240103,090200,16652150,3825,3825,3825,3825,500
20240103,090100,14739650,3835,3845,3845,3835,211
20240103,090000,13930435,3845,3845,3845,3845,3623