stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195500,45825865,5000,5000,5000,5000,923
20240104,195400,45825865,5000,5000,5000,5000,0
20240104,195300,45825865,5000,5000,5000,5000,0
20240104,195200,45825865,5000,5000,5000,5000,0
20240104,195100,45825865,5000,5000,5000,5000,0
20240104,195000,45825865,5000,5000,5000,5000,0
20240104,194900,45825865,5000,5000,5000,5000,0
20240104,194800,45825865,5000,5000,5000,5000,0
20240104,194700,45825865,5000,5000,5000,5000,0
20240104,194600,45825865,5000,5000,5000,5000,0
20240104,194500,45825865,5000,5000,5000,5000,0
20240104,194400,45825865,5000,5000,5000,5000,0
20240104,194300,45825865,5000,5000,5000,5000,0
20240104,194200,45825865,5000,5000,5000,5000,0
20240104,194100,45825865,5000,5000,5000,5000,0
20240104,194000,45825865,5000,5000,5000,5000,0
20240104,193900,45825865,5000,5000,5000,5000,0
20240104,193800,45825865,5000,5000,5000,5000,0
20240104,193700,45825865,5000,5000,5000,5000,0
20240104,193600,45825865,5000,5000,5000,5000,0
20240104,193500,45825865,5000,5000,5000,5000,0
20240104,193400,45825865,5000,5000,5000,5000,0
20240104,193300,45825865,5000,5000,5000,5000,0
20240104,193200,45825865,5000,5000,5000,5000,0
20240104,193100,45825865,5000,5000,5000,5000,0
20240104,193000,45825865,5000,5000,5000,5000,0
20240104,192900,45825865,5000,5000,5000,5000,0
20240104,192800,45825865,5000,5000,5000,5000,0
20240104,192700,45825865,5000,5000,5000,5000,0
20240104,192600,45825865,5000,5000,5000,5000,0
20240104,192500,45825865,5000,5000,5000,5000,923
20240104,192400,45825865,5000,5000,5000,5000,0
20240104,192300,45825865,5000,5000,5000,5000,0
20240104,192200,45825865,5000,5000,5000,5000,0
20240104,192100,45825865,5000,5000,5000,5000,0
20240104,192000,45825865,5000,5000,5000,5000,0
20240104,191900,45825865,5000,5000,5000,5000,0
20240104,191800,45825865,5000,5000,5000,5000,0
20240104,191700,45825865,5000,5000,5000,5000,0
20240104,191600,45825865,5000,5000,5000,5000,0
20240104,191500,45825865,5000,5000,5000,5000,0
20240104,191400,45825865,5000,5000,5000,5000,0
20240104,191300,45825865,5000,5000,5000,5000,0
20240104,191200,45825865,5000,5000,5000,5000,0
20240104,191100,45825865,5000,5000,5000,5000,0
20240104,191000,45825865,5000,5000,5000,5000,0
20240104,190900,45825865,5000,5000,5000,5000,0
20240104,190800,45825865,5000,5000,5000,5000,0
20240104,190700,45825865,5000,5000,5000,5000,0
20240104,190600,45825865,5000,5000,5000,5000,0
20240104,190500,45825865,5000,5000,5000,5000,0
20240104,190400,45825865,5000,5000,5000,5000,0
20240104,190300,45825865,5000,5000,5000,5000,0
20240104,190200,45825865,5000,5000,5000,5000,0
20240104,190100,45825865,5000,5000,5000,5000,0
20240104,190000,45825865,5000,5000,5000,5000,0
20240104,185900,45825865,5000,5000,5000,5000,0
20240104,185800,45825865,5000,5000,5000,5000,0
20240104,185700,45825865,5000,5000,5000,5000,0
20240104,185600,45825865,5000,5000,5000,5000,0
20240104,185500,45825865,5000,5000,5000,5000,923
20240104,185400,45825865,5000,5000,5000,5000,0
20240104,185300,45825865,5000,5000,5000,5000,0
20240104,185200,45825865,5000,5000,5000,5000,0
20240104,185100,45825865,5000,5000,5000,5000,0
20240104,185000,45825865,5000,5000,5000,5000,0
20240104,184900,45825865,5000,5000,5000,5000,0
20240104,184800,45825865,5000,5000,5000,5000,0
20240104,184700,45825865,5000,5000,5000,5000,0
20240104,184600,45825865,5000,5000,5000,5000,0
20240104,184500,45825865,5000,5000,5000,5000,0
20240104,184400,45825865,5000,5000,5000,5000,0
20240104,184300,45825865,5000,5000,5000,5000,0
20240104,184200,45825865,5000,5000,5000,5000,0
20240104,184100,45825865,5000,5000,5000,5000,0
20240104,184000,45825865,5000,5000,5000,5000,0
20240104,183900,45825865,5000,5000,5000,5000,0
20240104,183800,45825865,5000,5000,5000,5000,0
20240104,183700,45825865,5000,5000,5000,5000,0
20240104,183600,45825865,5000,5000,5000,5000,0
20240104,183500,45825865,5000,5000,5000,5000,0
20240104,183400,45825865,5000,5000,5000,5000,0
20240104,183300,45825865,5000,5000,5000,5000,0
20240104,183200,45825865,5000,5000,5000,5000,0
20240104,183100,45825865,5000,5000,5000,5000,0
20240104,183000,45825865,5000,5000,5000,5000,0
20240104,182900,45825865,5000,5000,5000,5000,0
20240104,182800,45825865,5000,5000,5000,5000,0
20240104,182700,45825865,5000,5000,5000,5000,0
20240104,182600,45825865,5000,5000,5000,5000,0
20240104,182500,45825865,5000,5000,5000,5000,923
20240104,182400,45825865,5000,5000,5000,5000,0
20240104,182300,45825865,5000,5000,5000,5000,0
20240104,182200,45825865,5000,5000,5000,5000,0
20240104,182100,45825865,5000,5000,5000,5000,0
20240104,182000,45825865,5000,5000,5000,5000,0
20240104,181900,45825865,5000,5000,5000,5000,0
20240104,181800,45825865,5000,5000,5000,5000,0
20240104,181700,45825865,5000,5000,5000,5000,0
20240104,181600,45825865,5000,5000,5000,5000,0
20240104,181500,45825865,5000,5000,5000,5000,0
20240104,181400,45825865,5000,5000,5000,5000,0
20240104,181300,45825865,5000,5000,5000,5000,0
20240104,181200,45825865,5000,5000,5000,5000,0
20240104,181100,45825865,5000,5000,5000,5000,0
20240104,181000,45825865,5000,5000,5000,5000,0
20240104,180900,45825865,5000,5000,5000,5000,0
20240104,180800,45825865,5000,5000,5000,5000,0
20240104,180700,45825865,5000,5000,5000,5000,0
20240104,180600,45825865,5000,5000,5000,5000,0
20240104,180500,45825865,5000,5000,5000,5000,0
20240104,180400,45825865,5000,5000,5000,5000,0
20240104,180300,45825865,5000,5000,5000,5000,0
20240104,180200,45825865,5000,5000,5000,5000,0
20240104,180100,45825865,5000,5000,5000,5000,0
20240104,180000,45825865,5000,5000,5000,5000,0
20240104,175900,45825865,5000,5000,5000,5000,0
20240104,175800,45825865,5000,5000,5000,5000,0
20240104,175700,45825865,5000,5000,5000,5000,0
20240104,175600,45825865,5000,5000,5000,5000,0
20240104,175500,45825865,5000,5000,5000,5000,923
20240104,175400,45825865,5000,5000,5000,5000,0
20240104,175300,45825865,5000,5000,5000,5000,0
20240104,175200,45825865,5000,5000,5000,5000,0
20240104,175100,45825865,5000,5000,5000,5000,0
20240104,175000,45825865,5000,5000,5000,5000,0
20240104,174900,45825865,5000,5000,5000,5000,0
20240104,174800,45825865,5000,5000,5000,5000,0
20240104,174700,45825865,5000,5000,5000,5000,0
20240104,174600,45825865,5000,5000,5000,5000,0
20240104,174500,45825865,5000,5000,5000,5000,0
20240104,174400,45825865,5000,5000,5000,5000,0
20240104,174300,45825865,5000,5000,5000,5000,0
20240104,174200,45825865,5000,5000,5000,5000,0
20240104,174100,45825865,5000,5000,5000,5000,0
20240104,174000,45825865,5000,5000,5000,5000,0
20240104,173900,45825865,5000,5000,5000,5000,0
20240104,173800,45825865,5000,5000,5000,5000,0
20240104,173700,45825865,5000,5000,5000,5000,0
20240104,173600,45825865,5000,5000,5000,5000,0
20240104,173500,45825865,5000,5000,5000,5000,0
20240104,173400,45825865,5000,5000,5000,5000,0
20240104,173300,45825865,5000,5000,5000,5000,0
20240104,173200,45825865,5000,5000,5000,5000,0
20240104,173100,45825865,5000,5000,5000,5000,0
20240104,173000,45825865,5000,5000,5000,5000,0
20240104,172900,45825865,5000,5000,5000,5000,0
20240104,172800,45825865,5000,5000,5000,5000,0
20240104,172700,45825865,5000,5000,5000,5000,0
20240104,172600,45825865,5000,5000,5000,5000,0
20240104,172500,45825865,5000,5000,5000,5000,923
20240104,172400,45825865,5000,5000,5000,5000,0
20240104,172300,45825865,5000,5000,5000,5000,0
20240104,172200,45825865,5000,5000,5000,5000,0
20240104,172100,45825865,5000,5000,5000,5000,0
20240104,172000,45825865,5000,5000,5000,5000,0
20240104,171900,45825865,5000,5000,5000,5000,0
20240104,171800,45825865,5000,5000,5000,5000,0
20240104,171700,45825865,5000,5000,5000,5000,0
20240104,171600,45825865,5000,5000,5000,5000,0
20240104,171500,45825865,5000,5000,5000,5000,0
20240104,171400,45825865,5000,5000,5000,5000,0
20240104,171300,45825865,5000,5000,5000,5000,0
20240104,171200,45825865,5000,5000,5000,5000,0
20240104,171100,45825865,5000,5000,5000,5000,0
20240104,171000,45825865,5000,5000,5000,5000,0
20240104,170900,45825865,5000,5000,5000,5000,0
20240104,170800,45825865,5000,5000,5000,5000,0
20240104,170700,45825865,5000,5000,5000,5000,0
20240104,170600,45825865,5000,5000,5000,5000,0
20240104,170500,45825865,5000,5000,5000,5000,0
20240104,170400,45825865,5000,5000,5000,5000,0
20240104,170300,45825865,5000,5000,5000,5000,0
20240104,170200,45825865,5000,5000,5000,5000,0
20240104,170100,45825865,5000,5000,5000,5000,0
20240104,170000,45825865,5000,5000,5000,5000,0
20240104,165900,45825865,5000,5000,5000,5000,0
20240104,165800,45825865,5000,5000,5000,5000,0
20240104,165700,45825865,5000,5000,5000,5000,0
20240104,165600,45825865,5000,5000,5000,5000,0
20240104,165500,45825865,5000,5000,5000,5000,923
20240104,165400,45825865,5000,5000,5000,5000,0
20240104,165300,45825865,5000,5000,5000,5000,0
20240104,165200,45825865,5000,5000,5000,5000,0
20240104,165100,45825865,5000,5000,5000,5000,0
20240104,165000,45825865,5000,5000,5000,5000,0
20240104,164900,45825865,5000,5000,5000,5000,0
20240104,164800,45825865,5000,5000,5000,5000,0
20240104,164700,45825865,5000,5000,5000,5000,0
20240104,164600,45825865,5000,5000,5000,5000,0
20240104,164500,45825865,5000,5000,5000,5000,0
20240104,164400,45825865,5000,5000,5000,5000,0
20240104,164300,45825865,5000,5000,5000,5000,0
20240104,164200,45825865,5000,5000,5000,5000,0
20240104,164100,45825865,5000,5000,5000,5000,0
20240104,164000,45825865,5000,5000,5000,5000,0
20240104,163900,45825865,5000,5000,5000,5000,0
20240104,163800,45825865,5000,5000,5000,5000,0
20240104,163700,45825865,5000,5000,5000,5000,0
20240104,163600,45825865,5000,5000,5000,5000,0
20240104,163500,45825865,5000,5000,5000,5000,0
20240104,163400,45825865,5000,5000,5000,5000,0
20240104,163300,45825865,5000,5000,5000,5000,0
20240104,163200,45825865,5000,5000,5000,5000,0
20240104,163100,45825865,5000,5000,5000,5000,0
20240104,163000,45825865,5000,5000,5000,5000,0
20240104,162900,45825865,5000,5000,5000,5000,0
20240104,162800,45825865,5000,5000,5000,5000,0
20240104,162700,45825865,5000,5000,5000,5000,0
20240104,162600,45825865,5000,5000,5000,5000,0
20240104,162500,45825865,5000,5000,5000,5000,923
20240104,162400,45825865,5000,5000,5000,5000,0
20240104,162300,45825865,5000,5000,5000,5000,0
20240104,162200,45825865,5000,5000,5000,5000,0
20240104,162100,45825865,5000,5000,5000,5000,0
20240104,162000,45825865,5000,5000,5000,5000,0
20240104,161900,45825865,5000,5000,5000,5000,0
20240104,161800,45825865,5000,5000,5000,5000,0
20240104,161700,45825865,5000,5000,5000,5000,0
20240104,161600,45825865,5000,5000,5000,5000,0
20240104,161500,45825865,5000,5000,5000,5000,0
20240104,161400,45825865,5000,5000,5000,5000,0
20240104,161300,45825865,5000,5000,5000,5000,0
20240104,161200,45825865,5000,5000,5000,5000,0
20240104,161100,45825865,5000,5000,5000,5000,0
20240104,161000,45825865,5000,5000,5000,5000,0
20240104,160900,45825865,5000,5000,5000,5000,0
20240104,160800,45825865,5000,5000,5000,5000,0
20240104,160700,45825865,5000,5000,5000,5000,0
20240104,160600,45825865,5000,5000,5000,5000,0
20240104,160500,45825865,5000,5000,5000,5000,0
20240104,160400,45825865,5000,5000,5000,5000,0
20240104,160300,45825865,5000,5000,5000,5000,0
20240104,160200,45825865,5000,5000,5000,5000,0
20240104,160100,45825865,5000,5000,5000,5000,0
20240104,160000,45825865,5000,5000,5000,5000,0
20240104,155900,45825865,5000,5000,5000,5000,0
20240104,155800,45825865,5000,5000,5000,5000,0
20240104,155700,45825865,5000,5000,5000,5000,0
20240104,155600,45825865,5000,5000,5000,5000,0
20240104,155500,45825865,5000,5000,5000,5000,923
20240104,155400,45825865,5000,5000,5000,5000,0
20240104,155300,45825865,5000,5000,5000,5000,0
20240104,155200,45825865,5000,5000,5000,5000,0
20240104,155100,45825865,5000,5000,5000,5000,0
20240104,155000,45825865,5000,5000,5000,5000,0
20240104,154900,45825865,5000,5000,5000,5000,0
20240104,154800,45825865,5000,5000,5000,5000,0
20240104,154700,45825865,5000,5000,5000,5000,0
20240104,154600,45825865,5000,5000,5000,5000,0
20240104,154500,45825865,5000,5000,5000,5000,0
20240104,154400,45825865,5000,5000,5000,5000,0
20240104,154300,45825865,5000,5000,5000,5000,0
20240104,154200,45825865,5000,5000,5000,5000,0
20240104,154100,45825865,5000,5000,5000,5000,0
20240104,154000,45825865,5000,5000,5000,5000,0
20240104,153900,45825865,5000,5000,5000,5000,0
20240104,153800,45825865,5000,5000,5000,5000,0
20240104,153700,45825865,5000,5000,5000,5000,0
20240104,153600,45825865,5000,5000,5000,5000,0
20240104,153500,45825865,5000,5000,5000,5000,0
20240104,153400,45825865,5000,5000,5000,5000,0
20240104,153300,45825865,5000,5000,5000,5000,0
20240104,153200,45825865,5000,5000,5000,5000,0
20240104,153100,45825865,5000,5000,5000,5000,0
20240104,153000,45825865,5000,5000,5000,5000,923
20240104,152900,41210865,5000,5000,5000,5000,0
20240104,152800,41210865,5000,5000,5000,5000,0
20240104,152700,41210865,5000,5000,5000,5000,0
20240104,152600,41210865,5000,5000,5000,5000,0
20240104,152500,41210865,5000,5000,5000,5000,0
20240104,152400,41210865,5000,5000,5000,5000,0
20240104,152300,41210865,5000,5000,5000,5000,0
20240104,152200,41210865,5000,5000,5000,5000,0
20240104,152100,41210865,5000,5000,5000,5000,0
20240104,152000,41210865,5000,5000,5000,5000,0
20240104,151900,41210865,5000,4970,5000,4970,122
20240104,151800,40602205,4925,4935,4935,4925,2
20240104,151700,40592345,4985,4985,4985,4985,11
20240104,151600,40537510,4970,4970,4970,4970,90
20240104,151500,40090210,4975,4975,4975,4975,0
20240104,151400,40090210,4975,4975,4975,4975,0
20240104,151300,40090210,4975,4975,4980,4975,35
20240104,151200,39916080,4975,4965,4975,4965,31
20240104,151100,39761960,4960,4950,4960,4950,220
20240104,151000,38671950,4945,4945,4945,4945,1
20240104,150900,38667005,4910,4910,4910,4910,1
20240104,150800,38662095,4945,4945,4945,4945,0
20240104,150700,38662095,4945,4945,4945,4945,0
20240104,150600,38662095,4945,4945,4945,4945,0
20240104,150500,38662095,4945,4945,4945,4945,0
20240104,150400,38662095,4945,4945,4945,4945,0
20240104,150300,38662095,4945,4945,4945,4945,3
20240104,150200,38647260,4945,4945,4945,4945,1
20240104,150100,38642315,4900,4900,4900,4900,1
20240104,150000,38637415,4945,4945,4945,4945,14
20240104,145900,38568185,4950,4945,4950,4945,5
20240104,145800,38543450,4945,4945,4945,4945,44
20240104,145700,38325870,4945,4945,4945,4945,0
20240104,145600,38325870,4945,4945,4945,4945,55
20240104,145500,38053895,4945,4915,4945,4915,35
20240104,145400,37881570,4915,4915,4915,4915,70
20240104,145300,37537520,4885,4885,4885,4885,3
20240104,145200,37522865,4915,4915,4915,4915,123
20240104,145100,36918320,4915,4910,4915,4910,5
20240104,145000,36893760,4885,4910,4910,4885,16
20240104,144900,36815405,4890,4890,4890,4890,0
20240104,144800,36815405,4890,4890,4890,4890,0
20240104,144700,36815405,4890,4890,4890,4890,36
20240104,144600,36639365,4885,4885,4885,4885,0
20240104,144500,36639365,4885,4885,4885,4885,0
20240104,144400,36639365,4885,4885,4885,4885,0
20240104,144300,36639365,4885,4885,4885,4885,605
20240104,144200,33683940,4885,4885,4885,4885,0
20240104,144100,33683940,4885,4885,4885,4885,0
20240104,144000,33683940,4885,4885,4885,4885,0
20240104,143900,33683940,4885,4885,4885,4885,1
20240104,143800,33679055,4885,4905,4905,4885,188
20240104,143700,32759890,4915,4915,4915,4915,0
20240104,143600,32759890,4915,4915,4915,4915,1
20240104,143500,32754975,4905,4905,4905,4905,0
20240104,143400,32754975,4905,4905,4905,4905,0
20240104,143300,32754975,4905,4905,4905,4905,0
20240104,143200,32754975,4905,4905,4905,4905,0
20240104,143100,32754975,4905,4905,4905,4905,0
20240104,143000,32754975,4905,4905,4905,4905,0
20240104,142900,32754975,4905,4905,4905,4905,0
20240104,142800,32754975,4905,4905,4905,4905,29
20240104,142700,32612730,4915,4915,4915,4915,0
20240104,142600,32612730,4915,4915,4915,4915,0
20240104,142500,32612730,4915,4915,4915,4915,0
20240104,142400,32612730,4915,4915,4915,4915,0
20240104,142300,32612730,4915,4915,4915,4915,0
20240104,142200,32612730,4915,4915,4915,4915,0
20240104,142100,32612730,4915,4915,4915,4915,0
20240104,142000,32612730,4915,4915,4915,4915,0
20240104,141900,32612730,4915,4915,4915,4915,0
20240104,141800,32612730,4915,4915,4915,4915,0
20240104,141700,32612730,4915,4915,4915,4915,0
20240104,141600,32612730,4915,4915,4915,4915,0
20240104,141500,32612730,4915,4915,4915,4915,0
20240104,141400,32612730,4915,4915,4915,4915,0
20240104,141300,32612730,4915,4915,4915,4915,0
20240104,141200,32612730,4915,4915,4915,4915,0
20240104,141100,32612730,4915,4915,4915,4915,0
20240104,141000,32612730,4915,4915,4915,4915,0
20240104,140900,32612730,4915,4915,4915,4915,0
20240104,140800,32612730,4915,4915,4915,4915,0
20240104,140700,32612730,4915,4915,4915,4915,0
20240104,140600,32612730,4915,4915,4915,4915,1
20240104,140500,32607815,4905,4905,4905,4905,0
20240104,140400,32607815,4905,4905,4905,4905,0
20240104,140300,32607815,4905,4905,4905,4905,0
20240104,140200,32607815,4905,4905,4905,4905,0
20240104,140100,32607815,4905,4905,4905,4905,0
20240104,140000,32607815,4905,4905,4905,4905,0
20240104,135900,32607815,4905,4905,4905,4905,2
20240104,135800,32598005,4915,4915,4915,4915,0
20240104,135700,32598005,4915,4915,4915,4915,0
20240104,135600,32598005,4915,4915,4915,4915,0
20240104,135500,32598005,4915,4915,4915,4915,0
20240104,135400,32598005,4915,4915,4915,4915,0
20240104,135300,32598005,4915,4915,4915,4915,0
20240104,135200,32598005,4915,4915,4915,4915,0
20240104,135100,32598005,4915,4915,4915,4915,0
20240104,135000,32598005,4915,4915,4915,4915,2
20240104,134900,32588175,4915,4915,4915,4915,0
20240104,134800,32588175,4915,4915,4915,4915,0
20240104,134700,32588175,4915,4915,4915,4915,0
20240104,134600,32588175,4915,4915,4915,4915,100
20240104,134500,32096675,4915,4915,4915,4915,0
20240104,134400,32096675,4915,4915,4915,4915,1
20240104,134300,32091760,4910,4910,4910,4910,0
20240104,134200,32091760,4910,4910,4910,4910,0
20240104,134100,32091760,4910,4910,4910,4910,0
20240104,134000,32091760,4910,4910,4910,4910,13
20240104,133900,32027930,4915,4915,4915,4915,0
20240104,133800,32027930,4915,4915,4915,4915,0
20240104,133700,32027930,4915,4915,4915,4915,0
20240104,133600,32027930,4915,4915,4915,4915,0
20240104,133500,32027930,4915,4915,4915,4915,0
20240104,133400,32027930,4915,4915,4915,4915,0
20240104,133300,32027930,4915,4915,4915,4915,0
20240104,133200,32027930,4915,4915,4915,4915,0
20240104,133100,32027930,4915,4915,4915,4915,10
20240104,133000,31978780,4915,4915,4915,4915,0
20240104,132900,31978780,4915,4915,4915,4915,0
20240104,132800,31978780,4915,4915,4915,4915,0
20240104,132700,31978780,4915,4915,4915,4915,0
20240104,132600,31978780,4915,4915,4915,4915,5
20240104,132500,31954205,4915,4915,4915,4915,0
20240104,132400,31954205,4915,4915,4915,4915,0
20240104,132300,31954205,4915,4915,4915,4915,0
20240104,132200,31954205,4915,4915,4915,4915,30
20240104,132100,31806755,4915,4915,4915,4915,0
20240104,132000,31806755,4915,4915,4915,4915,0
20240104,131900,31806755,4915,4915,4915,4915,0
20240104,131800,31806755,4915,4915,4915,4915,0
20240104,131700,31806755,4915,4915,4915,4915,0
20240104,131600,31806755,4915,4915,4915,4915,0
20240104,131500,31806755,4915,4915,4915,4915,0
20240104,131400,31806755,4915,4915,4915,4915,0
20240104,131300,31806755,4915,4915,4915,4915,0
20240104,131200,31806755,4915,4915,4915,4915,0
20240104,131100,31806755,4915,4915,4915,4915,0
20240104,131000,31806755,4915,4915,4915,4915,0
20240104,130900,31806755,4915,4915,4915,4915,0
20240104,130800,31806755,4915,4915,4915,4915,0
20240104,130700,31806755,4915,4915,4915,4915,0
20240104,130600,31806755,4915,4915,4915,4915,0
20240104,130500,31806755,4915,4915,4915,4915,0
20240104,130400,31806755,4915,4915,4915,4915,0
20240104,130300,31806755,4915,4915,4915,4915,103
20240104,130200,31300510,4915,4915,4915,4915,0
20240104,130100,31300510,4915,4915,4915,4915,0
20240104,130000,31300510,4915,4915,4915,4915,0
20240104,125900,31300510,4915,4915,4915,4915,0
20240104,125800,31300510,4915,4915,4915,4915,0
20240104,125700,31300510,4915,4915,4915,4915,0
20240104,125600,31300510,4915,4915,4915,4915,0
20240104,125500,31300510,4915,4915,4915,4915,0
20240104,125400,31300510,4915,4915,4915,4915,0
20240104,125300,31300510,4915,4915,4915,4915,0
20240104,125200,31300510,4915,4915,4915,4915,0
20240104,125100,31300510,4915,4915,4915,4915,0
20240104,125000,31300510,4915,4915,4915,4915,0
20240104,124900,31300510,4915,4915,4915,4915,0
20240104,124800,31300510,4915,4915,4915,4915,0
20240104,124700,31300510,4915,4915,4915,4915,0
20240104,124600,31300510,4915,4915,4915,4915,0
20240104,124500,31300510,4915,4915,4915,4915,0
20240104,124400,31300510,4915,4915,4915,4915,0
20240104,124300,31300510,4915,4915,4915,4915,0
20240104,124200,31300510,4915,4915,4915,4915,0
20240104,124100,31300510,4915,4915,4915,4915,0
20240104,124000,31300510,4915,4915,4915,4915,0
20240104,123900,31300510,4915,4915,4915,4915,0
20240104,123800,31300510,4915,4915,4915,4915,7
20240104,123700,31266105,4915,4915,4915,4915,0
20240104,123600,31266105,4915,4915,4915,4915,0
20240104,123500,31266105,4915,4915,4915,4915,0
20240104,123400,31266105,4915,4915,4915,4915,0
20240104,123300,31266105,4915,4915,4915,4915,0
20240104,123200,31266105,4915,4915,4915,4915,2
20240104,123100,31256275,4915,4915,4915,4915,19
20240104,123000,31162890,4915,4915,4915,4915,0
20240104,122900,31162890,4915,4915,4915,4915,0
20240104,122800,31162890,4915,4915,4915,4915,0
20240104,122700,31162890,4915,4915,4915,4915,0
20240104,122600,31162890,4915,4915,4915,4915,0
20240104,122500,31162890,4915,4915,4915,4915,0
20240104,122400,31162890,4915,4915,4915,4915,0
20240104,122300,31162890,4915,4915,4915,4915,0
20240104,122200,31162890,4915,4915,4915,4915,0
20240104,122100,31162890,4915,4915,4915,4915,0
20240104,122000,31162890,4915,4915,4915,4915,0
20240104,121900,31162890,4915,4915,4915,4915,0
20240104,121800,31162890,4915,4915,4915,4915,0
20240104,121700,31162890,4915,4915,4915,4915,0
20240104,121600,31162890,4915,4915,4915,4915,0
20240104,121500,31162890,4915,4915,4915,4915,0
20240104,121400,31162890,4915,4915,4915,4915,0
20240104,121300,31162890,4915,4915,4915,4915,0
20240104,121200,31162890,4915,4915,4915,4915,0
20240104,121100,31162890,4915,4915,4915,4915,0
20240104,121000,31162890,4915,4915,4915,4915,0
20240104,120900,31162890,4915,4915,4915,4915,0
20240104,120800,31162890,4915,4915,4915,4915,0
20240104,120700,31162890,4915,4915,4915,4915,0
20240104,120600,31162890,4915,4915,4915,4915,0
20240104,120500,31162890,4915,4915,4915,4915,0
20240104,120400,31162890,4915,4915,4915,4915,0
20240104,120300,31162890,4915,4915,4915,4915,1
20240104,120200,31157975,4915,4915,4915,4915,0
20240104,120100,31157975,4915,4915,4915,4915,0
20240104,120000,31157975,4915,4915,4915,4915,0
20240104,115900,31157975,4915,4915,4915,4915,0
20240104,115800,31157975,4915,4915,4915,4915,0
20240104,115700,31157975,4915,4915,4915,4915,0
20240104,115600,31157975,4915,4915,4915,4915,0
20240104,115500,31157975,4915,4915,4915,4915,0
20240104,115400,31157975,4915,4915,4915,4915,1
20240104,115300,31153060,4885,4885,4885,4885,0
20240104,115200,31153060,4885,4885,4885,4885,0
20240104,115100,31153060,4885,4885,4885,4885,0
20240104,115000,31153060,4885,4885,4885,4885,0
20240104,114900,31153060,4885,4885,4885,4885,148
20240104,114800,30430080,4920,4920,4920,4920,0
20240104,114700,30430080,4920,4920,4920,4920,0
20240104,114600,30430080,4920,4920,4920,4920,1
20240104,114500,30425160,4915,4915,4915,4915,0
20240104,114400,30425160,4915,4915,4915,4915,0
20240104,114300,30425160,4915,4915,4915,4915,0
20240104,114200,30425160,4915,4915,4915,4915,0
20240104,114100,30425160,4915,4915,4915,4915,0
20240104,114000,30425160,4915,4915,4915,4915,0
20240104,113900,30425160,4915,4915,4915,4915,0
20240104,113800,30425160,4915,4915,4915,4915,0
20240104,113700,30425160,4915,4915,4915,4915,0
20240104,113600,30425160,4915,4915,4915,4915,0
20240104,113500,30425160,4915,4915,4915,4915,2
20240104,113400,30415330,4885,4885,4885,4885,0
20240104,113300,30415330,4885,4885,4885,4885,6
20240104,113200,30386020,4920,4920,4920,4920,0
20240104,113100,30386020,4920,4920,4920,4920,0
20240104,113000,30386020,4920,4920,4920,4920,0
20240104,112900,30386020,4920,4920,4920,4920,0
20240104,112800,30386020,4920,4920,4920,4920,0
20240104,112700,30386020,4920,4920,4920,4920,0
20240104,112600,30386020,4920,4920,4920,4920,0
20240104,112500,30386020,4920,4920,4920,4920,0
20240104,112400,30386020,4920,4900,4920,4900,1590
20240104,112300,22572940,4900,4900,4900,4900,0
20240104,112200,22572940,4900,4900,4900,4900,2
20240104,112100,22563140,4900,4900,4900,4900,30
20240104,112000,22416140,4880,4880,4880,4880,20
20240104,111900,22318540,4875,4875,4875,4875,0
20240104,111800,22318540,4875,4875,4875,4875,18
20240104,111700,22230790,4875,4875,4875,4875,0
20240104,111600,22230790,4875,4875,4875,4875,0
20240104,111500,22230790,4875,4875,4875,4875,0
20240104,111400,22230790,4875,4875,4875,4875,450
20240104,111300,20037040,4875,4875,4875,4875,58
20240104,111200,19754290,4875,4885,4885,4875,38
20240104,111100,19568815,4890,4890,4890,4890,0
20240104,111000,19568815,4890,4890,4890,4890,0
20240104,110900,19568815,4890,4890,4890,4890,0
20240104,110800,19568815,4890,4890,4890,4890,0
20240104,110700,19568815,4890,4890,4890,4890,0
20240104,110600,19568815,4890,4900,4900,4890,125
20240104,110500,18957155,4900,4900,4900,4900,0
20240104,110400,18957155,4900,4900,4900,4900,1
20240104,110300,18952255,4900,4900,4900,4900,11
20240104,110200,18898355,4905,4905,4905,4905,1
20240104,110100,18893450,4900,4900,4900,4900,4
20240104,110000,18873850,4905,4905,4905,4905,0
20240104,105900,18873850,4905,4905,4905,4905,6
20240104,105800,18844420,4900,4900,4900,4900,5
20240104,105700,18819920,4900,4900,4900,4900,0
20240104,105600,18819920,4900,4900,4900,4900,1
20240104,105500,18815020,4900,4900,4900,4900,1
20240104,105400,18810120,4900,4900,4900,4900,1
20240104,105300,18805220,4905,4905,4905,4905,21
20240104,105200,18702215,4905,4905,4905,4905,1
20240104,105100,18697310,4905,4905,4905,4905,1
20240104,105000,18692405,4910,4910,4910,4910,11
20240104,104900,18638395,4910,4910,4910,4910,0
20240104,104800,18638395,4910,4910,4910,4910,0
20240104,104700,18638395,4910,4910,4910,4910,0
20240104,104600,18638395,4910,4910,4910,4910,0
20240104,104500,18638395,4910,4915,4915,4910,162
20240104,104400,17842520,4945,4945,4945,4945,0
20240104,104300,17842520,4945,4945,4945,4945,0
20240104,104200,17842520,4945,4945,4945,4945,0
20240104,104100,17842520,4945,4945,4945,4945,0
20240104,104000,17842520,4945,4945,4945,4945,0
20240104,103900,17842520,4945,4945,4945,4945,0
20240104,103800,17842520,4945,4945,4945,4945,1
20240104,103700,17837575,4945,4945,4945,4945,0
20240104,103600,17837575,4945,4945,4945,4945,0
20240104,103500,17837575,4945,4945,4945,4945,0
20240104,103400,17837575,4945,4945,4945,4945,0
20240104,103300,17837575,4945,4945,4945,4945,0
20240104,103200,17837575,4945,4910,4945,4910,163
20240104,103100,17037210,4910,4925,4925,4910,100
20240104,103000,16545275,4945,4945,4945,4945,0
20240104,102900,16545275,4945,4945,4945,4945,1
20240104,102800,16540330,4945,4945,4945,4945,0
20240104,102700,16540330,4945,4945,4945,4945,0
20240104,102600,16540330,4945,4945,4945,4945,0
20240104,102500,16540330,4945,4945,4945,4945,0
20240104,102400,16540330,4945,4945,4945,4945,0
20240104,102300,16540330,4945,4945,4945,4945,0
20240104,102200,16540330,4945,4945,4945,4945,1
20240104,102100,16535385,4945,4945,4945,4945,1
20240104,102000,16530440,4925,4925,4925,4925,0
20240104,101900,16530440,4925,4925,4925,4925,1
20240104,101800,16525515,4925,4925,4925,4925,0
20240104,101700,16525515,4925,4925,4925,4925,0
20240104,101600,16525515,4925,4920,4925,4920,112
20240104,101500,15973925,4925,4945,4945,4925,7
20240104,101400,15939430,4930,4930,4930,4930,0
20240104,101300,15939430,4930,4930,4930,4930,0
20240104,101200,15939430,4930,4930,4930,4930,218
20240104,101100,14864690,4955,4955,4955,4955,0
20240104,101000,14864690,4955,4955,4955,4955,0
20240104,100900,14864690,4955,4955,4955,4955,0
20240104,100800,14864690,4955,4955,4955,4955,0
20240104,100700,14864690,4955,4955,4955,4955,0
20240104,100600,14864690,4955,4955,4955,4955,0
20240104,100500,14864690,4955,4955,4955,4955,0
20240104,100400,14864690,4955,4955,4955,4955,1
20240104,100300,14859735,4955,4955,4955,4955,0
20240104,100200,14859735,4955,4955,4955,4955,0
20240104,100100,14859735,4955,4955,4955,4955,1
20240104,100000,14854780,4930,4930,4930,4930,1
20240104,095900,14849850,4965,4960,4965,4960,50
20240104,095800,14601640,4950,4950,4950,4950,49
20240104,095700,14359090,4965,4965,4965,4965,0
20240104,095600,14359090,4965,4965,4965,4965,0
20240104,095500,14359090,4965,4965,4965,4965,0
20240104,095400,14359090,4965,4950,4965,4950,3
20240104,095300,14344225,4930,4930,4930,4930,299
20240104,095200,12870155,4965,4950,4965,4950,305
20240104,095100,11360375,4950,4950,4950,4950,0
20240104,095000,11360375,4950,4935,4950,4930,247
20240104,094900,10142400,4935,4935,4935,4935,6
20240104,094800,10112790,4940,4940,4940,4940,4
20240104,094700,10093030,4940,4940,4940,4940,7
20240104,094600,10058450,4940,4945,4945,4940,586
20240104,094500,7163380,4975,4975,4975,4975,0
20240104,094400,7163380,4975,4975,4975,4975,0
20240104,094300,7163380,4975,4975,4975,4975,2
20240104,094200,7153430,4975,4975,4975,4975,0
20240104,094100,7153430,4975,4975,4975,4975,0
20240104,094000,7153430,4975,4950,4975,4950,41
20240104,093900,6950455,4975,4975,4975,4975,0
20240104,093800,6950455,4975,4975,4975,4975,0
20240104,093700,6950455,4975,4975,4975,4975,0
20240104,093600,6950455,4975,4975,4975,4975,0
20240104,093500,6950455,4975,4975,4975,4975,0
20240104,093400,6950455,4975,4975,4975,4975,0
20240104,093300,6950455,4975,4975,4975,4975,0
20240104,093200,6950455,4975,4975,4975,4975,0
20240104,093100,6950455,4975,4975,4975,4975,0
20240104,093000,6950455,4975,4975,4975,4975,0
20240104,092900,6950455,4975,4975,4975,4975,1
20240104,092800,6945480,4975,4975,4975,4975,1
20240104,092700,6940505,4945,4945,4945,4945,0
20240104,092600,6940505,4945,4950,4950,4945,20
20240104,092500,6841540,4985,4985,4985,4985,1
20240104,092400,6836555,4980,4980,4980,4980,50
20240104,092300,6587555,4985,4985,4985,4985,0
20240104,092200,6587555,4985,4985,4985,4985,0
20240104,092100,6587555,4985,4985,4985,4985,0
20240104,092000,6587555,4985,4980,4985,4945,210
20240104,091900,5546565,4985,4985,4985,4985,7
20240104,091800,5511670,4990,4995,4995,4990,6
20240104,091700,5481720,4995,4995,4995,4995,51
20240104,091600,5226975,4995,4995,4995,4995,15
20240104,091500,5152050,4995,4995,4995,4995,0
20240104,091400,5152050,4995,4995,4995,4995,3
20240104,091300,5137065,4995,4995,4995,4995,0
20240104,091200,5137065,4995,4995,4995,4995,0
20240104,091100,5137065,4995,4995,4995,4995,170
20240104,091000,4287915,4995,4995,4995,4995,5
20240104,090900,4262940,5000,5000,5000,5000,0
20240104,090800,4262940,5000,4950,5000,4950,5
20240104,090700,4238050,4940,5000,5000,4940,211
20240104,090600,3194250,4995,5000,5000,4995,2
20240104,090500,3184255,4950,4950,4950,4950,100
20240104,090400,2689255,5000,4995,5000,4950,313
20240104,090300,1139325,5000,5000,5000,5000,0
20240104,090200,1139325,5000,5000,5000,5000,0
20240104,090100,1139325,5000,5000,5000,5000,0
20240104,090000,1139325,5000,4975,5000,4975,229