stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,201400,300634555,3200,3200,3200,3200,1401
20240102,201300,300634555,3200,3200,3200,3200,0
20240102,201200,300634555,3200,3200,3200,3200,0
20240102,201100,300634555,3200,3200,3200,3200,0
20240102,201000,300634555,3200,3200,3200,3200,0
20240102,200900,300634555,3200,3200,3200,3200,0
20240102,200800,300634555,3200,3200,3200,3200,0
20240102,200700,300634555,3200,3200,3200,3200,0
20240102,200600,300634555,3200,3200,3200,3200,0
20240102,200500,300634555,3200,3200,3200,3200,0
20240102,200400,300634555,3200,3200,3200,3200,0
20240102,200300,300634555,3200,3200,3200,3200,0
20240102,200200,300634555,3200,3200,3200,3200,0
20240102,200100,300634555,3200,3200,3200,3200,0
20240102,200000,300634555,3200,3200,3200,3200,0
20240102,195900,300634555,3200,3200,3200,3200,0
20240102,195800,300634555,3200,3200,3200,3200,0
20240102,195700,300634555,3200,3200,3200,3200,0
20240102,195600,300634555,3200,3200,3200,3200,0
20240102,195500,300634555,3200,3200,3200,3200,0
20240102,195400,300634555,3200,3200,3200,3200,0
20240102,195300,300634555,3200,3200,3200,3200,0
20240102,195200,300634555,3200,3200,3200,3200,0
20240102,195100,300634555,3200,3200,3200,3200,0
20240102,195000,300634555,3200,3200,3200,3200,0
20240102,194900,300634555,3200,3200,3200,3200,0
20240102,194800,300634555,3200,3200,3200,3200,0
20240102,194700,300634555,3200,3200,3200,3200,0
20240102,194600,300634555,3200,3200,3200,3200,0
20240102,194500,300634555,3200,3200,3200,3200,0
20240102,194400,300634555,3200,3200,3200,3200,1401
20240102,194300,300634555,3200,3200,3200,3200,0
20240102,194200,300634555,3200,3200,3200,3200,0
20240102,194100,300634555,3200,3200,3200,3200,0
20240102,194000,300634555,3200,3200,3200,3200,0
20240102,193900,300634555,3200,3200,3200,3200,0
20240102,193800,300634555,3200,3200,3200,3200,0
20240102,193700,300634555,3200,3200,3200,3200,0
20240102,193600,300634555,3200,3200,3200,3200,0
20240102,193500,300634555,3200,3200,3200,3200,0
20240102,193400,300634555,3200,3200,3200,3200,0
20240102,193300,300634555,3200,3200,3200,3200,0
20240102,193200,300634555,3200,3200,3200,3200,0
20240102,193100,300634555,3200,3200,3200,3200,0
20240102,193000,300634555,3200,3200,3200,3200,0
20240102,192900,300634555,3200,3200,3200,3200,0
20240102,192800,300634555,3200,3200,3200,3200,0
20240102,192700,300634555,3200,3200,3200,3200,0
20240102,192600,300634555,3200,3200,3200,3200,0
20240102,192500,300634555,3200,3200,3200,3200,0
20240102,192400,300634555,3200,3200,3200,3200,0
20240102,192300,300634555,3200,3200,3200,3200,0
20240102,192200,300634555,3200,3200,3200,3200,0
20240102,192100,300634555,3200,3200,3200,3200,0
20240102,192000,300634555,3200,3200,3200,3200,0
20240102,191900,300634555,3200,3200,3200,3200,0
20240102,191800,300634555,3200,3200,3200,3200,0
20240102,191700,300634555,3200,3200,3200,3200,0
20240102,191600,300634555,3200,3200,3200,3200,0
20240102,191500,300634555,3200,3200,3200,3200,0
20240102,191400,300634555,3200,3200,3200,3200,1401
20240102,191300,300634555,3200,3200,3200,3200,0
20240102,191200,300634555,3200,3200,3200,3200,0
20240102,191100,300634555,3200,3200,3200,3200,0
20240102,191000,300634555,3200,3200,3200,3200,0
20240102,190900,300634555,3200,3200,3200,3200,0
20240102,190800,300634555,3200,3200,3200,3200,0
20240102,190700,300634555,3200,3200,3200,3200,0
20240102,190600,300634555,3200,3200,3200,3200,0
20240102,190500,300634555,3200,3200,3200,3200,0
20240102,190400,300634555,3200,3200,3200,3200,0
20240102,190300,300634555,3200,3200,3200,3200,0
20240102,190200,300634555,3200,3200,3200,3200,0
20240102,190100,300634555,3200,3200,3200,3200,0
20240102,190000,300634555,3200,3200,3200,3200,0
20240102,185900,300634555,3200,3200,3200,3200,0
20240102,185800,300634555,3200,3200,3200,3200,0
20240102,185700,300634555,3200,3200,3200,3200,0
20240102,185600,300634555,3200,3200,3200,3200,0
20240102,185500,300634555,3200,3200,3200,3200,0
20240102,185400,300634555,3200,3200,3200,3200,0
20240102,185300,300634555,3200,3200,3200,3200,0
20240102,185200,300634555,3200,3200,3200,3200,0
20240102,185100,300634555,3200,3200,3200,3200,0
20240102,185000,300634555,3200,3200,3200,3200,0
20240102,184900,300634555,3200,3200,3200,3200,0
20240102,184800,300634555,3200,3200,3200,3200,0
20240102,184700,300634555,3200,3200,3200,3200,0
20240102,184600,300634555,3200,3200,3200,3200,0
20240102,184500,300634555,3200,3200,3200,3200,0
20240102,184400,300634555,3200,3200,3200,3200,1401
20240102,184300,300634555,3200,3200,3200,3200,0
20240102,184200,300634555,3200,3200,3200,3200,0
20240102,184100,300634555,3200,3200,3200,3200,0
20240102,184000,300634555,3200,3200,3200,3200,0
20240102,183900,300634555,3200,3200,3200,3200,0
20240102,183800,300634555,3200,3200,3200,3200,0
20240102,183700,300634555,3200,3200,3200,3200,0
20240102,183600,300634555,3200,3200,3200,3200,0
20240102,183500,300634555,3200,3200,3200,3200,0
20240102,183400,300634555,3200,3200,3200,3200,0
20240102,183300,300634555,3200,3200,3200,3200,0
20240102,183200,300634555,3200,3200,3200,3200,0
20240102,183100,300634555,3200,3200,3200,3200,0
20240102,183000,300634555,3200,3200,3200,3200,0
20240102,182900,300634555,3200,3200,3200,3200,0
20240102,182800,300634555,3200,3200,3200,3200,0
20240102,182700,300634555,3200,3200,3200,3200,0
20240102,182600,300634555,3200,3200,3200,3200,0
20240102,182500,300634555,3200,3200,3200,3200,0
20240102,182400,300634555,3200,3200,3200,3200,0
20240102,182300,300634555,3200,3200,3200,3200,0
20240102,182200,300634555,3200,3200,3200,3200,0
20240102,182100,300634555,3200,3200,3200,3200,0
20240102,182000,300634555,3200,3200,3200,3200,0
20240102,181900,300634555,3200,3200,3200,3200,0
20240102,181800,300634555,3200,3200,3200,3200,0
20240102,181700,300634555,3200,3200,3200,3200,0
20240102,181600,300634555,3200,3200,3200,3200,0
20240102,181500,300634555,3200,3200,3200,3200,0
20240102,181400,300634555,3200,3200,3200,3200,1401
20240102,181300,300634555,3200,3200,3200,3200,0
20240102,181200,300634555,3200,3200,3200,3200,0
20240102,181100,300634555,3200,3200,3200,3200,0
20240102,181000,300634555,3200,3200,3200,3200,0
20240102,180900,300634555,3200,3200,3200,3200,0
20240102,180800,300634555,3200,3200,3200,3200,0
20240102,180700,300634555,3200,3200,3200,3200,0
20240102,180600,300634555,3200,3200,3200,3200,0
20240102,180500,300634555,3200,3200,3200,3200,0
20240102,180400,300634555,3200,3200,3200,3200,0
20240102,180300,300634555,3200,3200,3200,3200,0
20240102,180200,300634555,3200,3200,3200,3200,0
20240102,180100,300634555,3200,3200,3200,3200,0
20240102,180000,300634555,3200,3200,3200,3200,0
20240102,175900,300634555,3200,3200,3200,3200,0
20240102,175800,300634555,3200,3200,3200,3200,0
20240102,175700,300634555,3200,3200,3200,3200,0
20240102,175600,300634555,3200,3200,3200,3200,0
20240102,175500,300634555,3200,3200,3200,3200,0
20240102,175400,300634555,3200,3200,3200,3200,0
20240102,175300,300634555,3200,3200,3200,3200,0
20240102,175200,300634555,3200,3200,3200,3200,0
20240102,175100,300634555,3200,3200,3200,3200,0
20240102,175000,300634555,3200,3200,3200,3200,0
20240102,174900,300634555,3200,3200,3200,3200,0
20240102,174800,300634555,3200,3200,3200,3200,0
20240102,174700,300634555,3200,3200,3200,3200,0
20240102,174600,300634555,3200,3200,3200,3200,0
20240102,174500,300634555,3200,3200,3200,3200,0
20240102,174400,300634555,3200,3200,3200,3200,1401
20240102,174300,300634555,3200,3200,3200,3200,0
20240102,174200,300634555,3200,3200,3200,3200,0
20240102,174100,300634555,3200,3200,3200,3200,0
20240102,174000,300634555,3200,3200,3200,3200,0
20240102,173900,300634555,3200,3200,3200,3200,0
20240102,173800,300634555,3200,3200,3200,3200,0
20240102,173700,300634555,3200,3200,3200,3200,0
20240102,173600,300634555,3200,3200,3200,3200,0
20240102,173500,300634555,3200,3200,3200,3200,0
20240102,173400,300634555,3200,3200,3200,3200,0
20240102,173300,300634555,3200,3200,3200,3200,0
20240102,173200,300634555,3200,3200,3200,3200,0
20240102,173100,300634555,3200,3200,3200,3200,0
20240102,173000,300634555,3200,3200,3200,3200,0
20240102,172900,300634555,3200,3200,3200,3200,0
20240102,172800,300634555,3200,3200,3200,3200,0
20240102,172700,300634555,3200,3200,3200,3200,0
20240102,172600,300634555,3200,3200,3200,3200,0
20240102,172500,300634555,3200,3200,3200,3200,0
20240102,172400,300634555,3200,3200,3200,3200,0
20240102,172300,300634555,3200,3200,3200,3200,0
20240102,172200,300634555,3200,3200,3200,3200,0
20240102,172100,300634555,3200,3200,3200,3200,0
20240102,172000,300634555,3200,3200,3200,3200,0
20240102,171900,300634555,3200,3200,3200,3200,0
20240102,171800,300634555,3200,3200,3200,3200,0
20240102,171700,300634555,3200,3200,3200,3200,0
20240102,171600,300634555,3200,3200,3200,3200,0
20240102,171500,300634555,3200,3200,3200,3200,0
20240102,171400,300634555,3200,3200,3200,3200,1401
20240102,171300,300634555,3200,3200,3200,3200,0
20240102,171200,300634555,3200,3200,3200,3200,0
20240102,171100,300634555,3200,3200,3200,3200,0
20240102,171000,300634555,3200,3200,3200,3200,0
20240102,170900,300634555,3200,3200,3200,3200,0
20240102,170800,300634555,3200,3200,3200,3200,0
20240102,170700,300634555,3200,3200,3200,3200,0
20240102,170600,300634555,3200,3200,3200,3200,0
20240102,170500,300634555,3200,3200,3200,3200,0
20240102,170400,300634555,3200,3200,3200,3200,0
20240102,170300,300634555,3200,3200,3200,3200,0
20240102,170200,300634555,3200,3200,3200,3200,0
20240102,170100,300634555,3200,3200,3200,3200,0
20240102,170000,300634555,3200,3200,3200,3200,0
20240102,165900,300634555,3200,3200,3200,3200,0
20240102,165800,300634555,3200,3200,3200,3200,0
20240102,165700,300634555,3200,3200,3200,3200,0
20240102,165600,300634555,3200,3200,3200,3200,0
20240102,165500,300634555,3200,3200,3200,3200,0
20240102,165400,300634555,3200,3200,3200,3200,0
20240102,165300,300634555,3200,3200,3200,3200,0
20240102,165200,300634555,3200,3200,3200,3200,0
20240102,165100,300634555,3200,3200,3200,3200,0
20240102,165000,300634555,3200,3200,3200,3200,0
20240102,164900,300634555,3200,3200,3200,3200,0
20240102,164800,300634555,3200,3200,3200,3200,0
20240102,164700,300634555,3200,3200,3200,3200,0
20240102,164600,300634555,3200,3200,3200,3200,0
20240102,164500,300634555,3200,3200,3200,3200,0
20240102,164400,300634555,3200,3200,3200,3200,1401
20240102,164300,300634555,3200,3200,3200,3200,0
20240102,164200,300634555,3200,3200,3200,3200,0
20240102,164100,300634555,3200,3200,3200,3200,0
20240102,164000,300634555,3200,3200,3200,3200,0
20240102,163900,300634555,3200,3200,3200,3200,0
20240102,163800,300634555,3200,3200,3200,3200,0
20240102,163700,300634555,3200,3200,3200,3200,0
20240102,163600,300634555,3200,3200,3200,3200,0
20240102,163500,300634555,3200,3200,3200,3200,0
20240102,163400,300634555,3200,3200,3200,3200,0
20240102,163300,300634555,3200,3200,3200,3200,0
20240102,163200,300634555,3200,3200,3200,3200,0
20240102,163100,300634555,3200,3200,3200,3200,0
20240102,163000,300634555,3200,3200,3200,3200,0
20240102,162900,300634555,3200,3200,3200,3200,0
20240102,162800,300634555,3200,3200,3200,3200,0
20240102,162700,300634555,3200,3200,3200,3200,0
20240102,162600,300634555,3200,3200,3200,3200,0
20240102,162500,300634555,3200,3200,3200,3200,0
20240102,162400,300634555,3200,3200,3200,3200,0
20240102,162300,300634555,3200,3200,3200,3200,0
20240102,162200,300634555,3200,3200,3200,3200,0
20240102,162100,300634555,3200,3200,3200,3200,0
20240102,162000,300634555,3200,3200,3200,3200,0
20240102,161900,300634555,3200,3200,3200,3200,0
20240102,161800,300634555,3200,3200,3200,3200,0
20240102,161700,300634555,3200,3200,3200,3200,0
20240102,161600,300634555,3200,3200,3200,3200,0
20240102,161500,300634555,3200,3200,3200,3200,0
20240102,161400,300634555,3200,3200,3200,3200,1401
20240102,161300,300634555,3200,3200,3200,3200,0
20240102,161200,300634555,3200,3200,3200,3200,0
20240102,161100,300634555,3200,3200,3200,3200,0
20240102,161000,300634555,3200,3200,3200,3200,0
20240102,160900,300634555,3200,3200,3200,3200,0
20240102,160800,300634555,3200,3200,3200,3200,0
20240102,160700,300634555,3200,3200,3200,3200,0
20240102,160600,300634555,3200,3200,3200,3200,0
20240102,160500,300634555,3200,3200,3200,3200,0
20240102,160400,300634555,3200,3200,3200,3200,0
20240102,160300,300634555,3200,3200,3200,3200,0
20240102,160200,300634555,3200,3200,3200,3200,0
20240102,160100,300634555,3200,3200,3200,3200,0
20240102,160000,300634555,3200,3200,3200,3200,0
20240102,155900,300634555,3200,3200,3200,3200,0
20240102,155800,300634555,3200,3200,3200,3200,0
20240102,155700,300634555,3200,3200,3200,3200,0
20240102,155600,300634555,3200,3200,3200,3200,0
20240102,155500,300634555,3200,3200,3200,3200,0
20240102,155400,300634555,3200,3200,3200,3200,0
20240102,155300,300634555,3200,3200,3200,3200,0
20240102,155200,300634555,3200,3200,3200,3200,0
20240102,155100,300634555,3200,3200,3200,3200,0
20240102,155000,300634555,3200,3200,3200,3200,0
20240102,154900,300634555,3200,3200,3200,3200,0
20240102,154800,300634555,3200,3200,3200,3200,0
20240102,154700,300634555,3200,3200,3200,3200,0
20240102,154600,300634555,3200,3200,3200,3200,0
20240102,154500,300634555,3200,3200,3200,3200,0
20240102,154400,300634555,3200,3200,3200,3200,1401
20240102,154300,300634555,3200,3200,3200,3200,0
20240102,154200,300634555,3200,3200,3200,3200,0
20240102,154100,300634555,3200,3200,3200,3200,0
20240102,154000,300634555,3200,3200,3200,3200,0
20240102,153900,300634555,3200,3200,3200,3200,0
20240102,153800,300634555,3200,3200,3200,3200,0
20240102,153700,300634555,3200,3200,3200,3200,0
20240102,153600,300634555,3200,3200,3200,3200,0
20240102,153500,300634555,3200,3200,3200,3200,0
20240102,153400,300634555,3200,3200,3200,3200,0
20240102,153300,300634555,3200,3200,3200,3200,0
20240102,153200,300634555,3200,3200,3200,3200,0
20240102,153100,300634555,3200,3200,3200,3200,0
20240102,153000,300634555,3200,3200,3200,3200,1401
20240102,152900,296151355,3180,3180,3180,3180,0
20240102,152800,296151355,3180,3180,3180,3180,0
20240102,152700,296151355,3180,3180,3180,3180,0
20240102,152600,296151355,3180,3180,3180,3180,0
20240102,152500,296151355,3180,3180,3180,3180,0
20240102,152400,296151355,3180,3180,3180,3180,0
20240102,152300,296151355,3180,3180,3180,3180,0
20240102,152200,296151355,3180,3180,3180,3180,0
20240102,152100,296151355,3180,3180,3180,3180,0
20240102,152000,296151355,3180,3180,3180,3180,0
20240102,151900,296151355,3180,3180,3180,3180,45
20240102,151800,296008255,3180,3190,3190,3180,1059
20240102,151700,292636635,3205,3205,3205,3205,0
20240102,151600,292636635,3205,3205,3205,3205,0
20240102,151500,292636635,3205,3205,3205,3205,0
20240102,151400,292636635,3205,3180,3205,3180,1673
20240102,151300,287304875,3185,3180,3185,3180,99
20240102,151200,286989965,3185,3185,3185,3180,515
20240102,151100,285352255,3185,3185,3185,3185,0
20240102,151000,285352255,3185,3185,3190,3185,1019
20240102,150900,282105510,3180,3200,3205,3180,10318
20240102,150800,249240585,3200,3200,3200,3200,30
20240102,150700,249144585,3200,3200,3200,3200,8
20240102,150600,249118985,3205,3205,3205,3205,0
20240102,150500,249118985,3205,3205,3205,3205,100
20240102,150400,248798485,3215,3215,3215,3215,0
20240102,150300,248798485,3215,3215,3215,3215,0
20240102,150200,248798485,3215,3215,3215,3215,0
20240102,150100,248798485,3215,3215,3215,3215,100
20240102,150000,248476985,3215,3215,3215,3215,0
20240102,145900,248476985,3215,3215,3215,3215,2
20240102,145800,248470555,3205,3205,3205,3205,0
20240102,145700,248470555,3205,3205,3205,3205,0
20240102,145600,248470555,3205,3205,3205,3205,0
20240102,145500,248470555,3205,3205,3205,3205,0
20240102,145400,248470555,3205,3205,3205,3205,0
20240102,145300,248470555,3205,3205,3205,3205,0
20240102,145200,248470555,3205,3205,3205,3205,158
20240102,145100,247964165,3210,3210,3210,3210,57
20240102,145000,247781195,3205,3205,3205,3205,0
20240102,144900,247781195,3205,3205,3205,3205,1
20240102,144800,247777990,3210,3210,3210,3210,0
20240102,144700,247777990,3210,3210,3210,3210,0
20240102,144600,247777990,3210,3210,3210,3210,0
20240102,144500,247777990,3210,3210,3210,3210,0
20240102,144400,247777990,3210,3210,3210,3210,1
20240102,144300,247774780,3215,3215,3215,3215,1
20240102,144200,247771565,3220,3220,3220,3220,0
20240102,144100,247771565,3220,3220,3220,3220,0
20240102,144000,247771565,3220,3220,3220,3220,0
20240102,143900,247771565,3220,3220,3220,3220,0
20240102,143800,247771565,3220,3220,3220,3220,0
20240102,143700,247771565,3220,3220,3220,3220,0
20240102,143600,247771565,3220,3220,3220,3220,0
20240102,143500,247771565,3220,3220,3220,3220,20
20240102,143400,247707165,3220,3220,3220,3220,3
20240102,143300,247697505,3205,3205,3205,3205,2
20240102,143200,247691095,3220,3200,3220,3200,8
20240102,143100,247665395,3195,3195,3195,3195,0
20240102,143000,247665395,3195,3205,3205,3195,3383
20240102,142900,236840220,3210,3210,3210,3210,1
20240102,142800,236837010,3220,3220,3220,3220,0
20240102,142700,236837010,3220,3205,3220,3205,4
20240102,142600,236824175,3210,3210,3210,3210,0
20240102,142500,236824175,3210,3210,3210,3210,367
20240102,142400,235646105,3210,3210,3210,3210,0
20240102,142300,235646105,3210,3210,3210,3210,0
20240102,142200,235646105,3210,3210,3210,3210,0
20240102,142100,235646105,3210,3210,3210,3210,0
20240102,142000,235646105,3210,3210,3210,3210,0
20240102,141900,235646105,3210,3210,3210,3210,0
20240102,141800,235646105,3210,3210,3210,3210,6
20240102,141700,235626845,3210,3210,3210,3210,335
20240102,141600,234551495,3220,3220,3220,3220,0
20240102,141500,234551495,3220,3220,3220,3220,500
20240102,141400,232941495,3215,3215,3215,3215,0
20240102,141300,232941495,3215,3215,3215,3215,2676
20240102,141200,224338155,3210,3200,3210,3200,6941
20240102,141100,202106015,3195,3185,3195,3185,2140
20240102,141000,195274415,3180,3185,3185,3180,1878
20240102,140900,189293735,3170,3170,3170,3170,0
20240102,140800,189293735,3170,3170,3170,3170,0
20240102,140700,189293735,3170,3175,3180,3170,10539
20240102,140600,155785900,3170,3165,3170,3165,10301
20240102,140500,123132235,3160,3160,3160,3160,301
20240102,140400,122181075,3165,3165,3165,3165,0
20240102,140300,122181075,3165,3165,3165,3165,0
20240102,140200,122181075,3165,3165,3165,3165,2
20240102,140100,122174745,3165,3165,3165,3165,0
20240102,140000,122174745,3165,3165,3165,3165,0
20240102,135900,122174745,3165,3165,3165,3165,0
20240102,135800,122174745,3165,3165,3165,3165,0
20240102,135700,122174745,3165,3165,3165,3165,0
20240102,135600,122174745,3165,3165,3165,3165,0
20240102,135500,122174745,3165,3165,3165,3165,0
20240102,135400,122174745,3165,3165,3165,3165,122
20240102,135300,121788615,3165,3165,3165,3165,0
20240102,135200,121788615,3165,3165,3165,3165,0
20240102,135100,121788615,3165,3165,3165,3165,0
20240102,135000,121788615,3165,3165,3165,3165,0
20240102,134900,121788615,3165,3165,3165,3165,0
20240102,134800,121788615,3165,3165,3165,3165,0
20240102,134700,121788615,3165,3165,3165,3165,0
20240102,134600,121788615,3165,3165,3165,3165,0
20240102,134500,121788615,3165,3165,3165,3165,0
20240102,134400,121788615,3165,3165,3165,3165,231
20240102,134300,121057500,3170,3170,3170,3170,20
20240102,134200,120994100,3170,3170,3170,3170,100
20240102,134100,120677100,3160,3160,3160,3160,0
20240102,134000,120677100,3160,3165,3165,3160,20
20240102,133900,120613810,3170,3170,3170,3170,0
20240102,133800,120613810,3170,3170,3170,3170,5
20240102,133700,120597960,3165,3165,3165,3165,0
20240102,133600,120597960,3165,3165,3165,3165,0
20240102,133500,120597960,3165,3165,3165,3165,0
20240102,133400,120597960,3165,3165,3165,3165,0
20240102,133300,120597960,3165,3165,3165,3165,0
20240102,133200,120597960,3165,3165,3165,3165,0
20240102,133100,120597960,3165,3165,3165,3165,0
20240102,133000,120597960,3165,3165,3165,3165,0
20240102,132900,120597960,3165,3165,3165,3165,0
20240102,132800,120597960,3165,3165,3165,3165,0
20240102,132700,120597960,3165,3165,3165,3165,0
20240102,132600,120597960,3165,3165,3165,3165,0
20240102,132500,120597960,3165,3160,3165,3160,9
20240102,132400,120569480,3160,3160,3160,3160,0
20240102,132300,120569480,3160,3160,3160,3160,3100
20240102,132200,110773480,3170,3170,3170,3170,6
20240102,132100,110754460,3175,3175,3175,3175,0
20240102,132000,110754460,3175,3175,3175,3175,300
20240102,131900,109801960,3175,3175,3175,3175,3
20240102,131800,109792435,3165,3165,3165,3165,0
20240102,131700,109792435,3165,3165,3165,3165,0
20240102,131600,109792435,3165,3165,3165,3160,61
20240102,131500,109599375,3170,3170,3170,3170,331
20240102,131400,108550105,3170,3170,3170,3170,1
20240102,131300,108546935,3175,3175,3175,3175,1012
20240102,131200,105333835,3180,3180,3180,3180,0
20240102,131100,105333835,3180,3180,3180,3180,0
20240102,131000,105333835,3180,3180,3180,3180,0
20240102,130900,105333835,3180,3180,3180,3180,0
20240102,130800,105333835,3180,3180,3180,3180,0
20240102,130700,105333835,3180,3180,3180,3180,0
20240102,130600,105333835,3180,3180,3180,3180,0
20240102,130500,105333835,3180,3180,3180,3180,40
20240102,130400,105206635,3180,3180,3180,3180,0
20240102,130300,105206635,3180,3180,3180,3180,10
20240102,130200,105174835,3180,3180,3180,3180,300
20240102,130100,104220835,3180,3180,3180,3180,0
20240102,130000,104220835,3180,3180,3180,3180,300
20240102,125900,103266835,3180,3180,3180,3180,8
20240102,125800,103241395,3180,3180,3180,3180,0
20240102,125700,103241395,3180,3180,3180,3180,0
20240102,125600,103241395,3180,3180,3180,3180,25
20240102,125500,103161895,3180,3180,3180,3180,1223
20240102,125400,99272755,3180,3180,3180,3180,825
20240102,125300,96649255,3180,3180,3180,3180,0
20240102,125200,96649255,3180,3180,3180,3180,0
20240102,125100,96649255,3180,3180,3180,3180,80
20240102,125000,96394855,3180,3180,3180,3180,0
20240102,124900,96394855,3180,3180,3180,3180,10
20240102,124800,96363055,3180,3180,3180,3180,30
20240102,124700,96267655,3180,3180,3180,3180,0
20240102,124600,96267655,3180,3180,3180,3180,31
20240102,124500,96169075,3180,3180,3180,3180,471
20240102,124400,94671295,3180,3180,3180,3180,0
20240102,124300,94671295,3180,3180,3180,3180,0
20240102,124200,94671295,3180,3180,3180,3180,0
20240102,124100,94671295,3180,3180,3180,3180,0
20240102,124000,94671295,3180,3180,3180,3180,0
20240102,123900,94671295,3180,3180,3180,3180,0
20240102,123800,94671295,3180,3180,3180,3180,506
20240102,123700,93062215,3180,3180,3180,3180,350
20240102,123600,91949215,3180,3180,3180,3180,1
20240102,123500,91946035,3180,3180,3180,3180,0
20240102,123400,91946035,3180,3180,3180,3180,31
20240102,123300,91847455,3175,3175,3175,3175,0
20240102,123200,91847455,3175,3175,3175,3175,0
20240102,123100,91847455,3175,3175,3175,3175,0
20240102,123000,91847455,3175,3175,3175,3175,0
20240102,122900,91847455,3175,3175,3175,3175,15
20240102,122800,91799830,3185,3185,3185,3185,0
20240102,122700,91799830,3185,3185,3185,3185,1
20240102,122600,91796645,3185,3185,3185,3185,0
20240102,122500,91796645,3185,3185,3185,3185,0
20240102,122400,91796645,3185,3185,3185,3185,0
20240102,122300,91796645,3185,3185,3185,3185,0
20240102,122200,91796645,3185,3185,3185,3185,0
20240102,122100,91796645,3185,3185,3185,3185,0
20240102,122000,91796645,3185,3185,3185,3185,0
20240102,121900,91796645,3185,3185,3185,3185,0
20240102,121800,91796645,3185,3185,3185,3185,139
20240102,121700,91353930,3185,3185,3185,3185,0
20240102,121600,91353930,3185,3185,3185,3185,3
20240102,121500,91344375,3180,3180,3180,3180,0
20240102,121400,91344375,3180,3185,3185,3180,12
20240102,121300,91306205,3180,3180,3180,3180,0
20240102,121200,91306205,3180,3180,3180,3180,205
20240102,121100,90654305,3185,3185,3185,3185,0
20240102,121000,90654305,3185,3185,3185,3185,1
20240102,120900,90651120,3180,3180,3180,3180,0
20240102,120800,90651120,3180,3180,3180,3180,0
20240102,120700,90651120,3180,3180,3180,3180,0
20240102,120600,90651120,3180,3180,3180,3180,800
20240102,120500,88107120,3180,3180,3180,3180,0
20240102,120400,88107120,3180,3180,3180,3180,0
20240102,120300,88107120,3180,3180,3180,3180,0
20240102,120200,88107120,3180,3180,3180,3180,0
20240102,120100,88107120,3180,3180,3180,3180,0
20240102,120000,88107120,3180,3180,3180,3180,0
20240102,115900,88107120,3180,3180,3180,3180,0
20240102,115800,88107120,3180,3180,3180,3180,47
20240102,115700,87957660,3180,3180,3180,3180,0
20240102,115600,87957660,3180,3180,3180,3180,3153
20240102,115500,77931120,3185,3185,3185,3185,0
20240102,115400,77931120,3185,3185,3185,3185,0
20240102,115300,77931120,3185,3190,3190,3185,2
20240102,115200,77924745,3185,3185,3185,3185,0
20240102,115100,77924745,3185,3185,3185,3185,0
20240102,115000,77924745,3185,3185,3185,3185,0
20240102,114900,77924745,3185,3185,3185,3185,0
20240102,114800,77924745,3185,3185,3185,3185,0
20240102,114700,77924745,3185,3185,3185,3185,0
20240102,114600,77924745,3185,3185,3185,3185,2
20240102,114500,77918375,3185,3185,3185,3185,50
20240102,114400,77759125,3185,3185,3185,3185,0
20240102,114300,77759125,3185,3185,3185,3185,1462
20240102,114200,73102655,3190,3190,3190,3190,0
20240102,114100,73102655,3190,3190,3190,3190,0
20240102,114000,73102655,3190,3190,3190,3190,0
20240102,113900,73102655,3190,3190,3190,3190,0
20240102,113800,73102655,3190,3190,3190,3190,8
20240102,113700,73077135,3185,3185,3185,3185,75
20240102,113600,72838260,3185,3185,3185,3185,0
20240102,113500,72838260,3185,3185,3185,3185,700
20240102,113400,70608760,3185,3185,3185,3185,0
20240102,113300,70608760,3185,3185,3185,3185,0
20240102,113200,70608760,3185,3185,3185,3185,109
20240102,113100,70261595,3190,3190,3190,3190,0
20240102,113000,70261595,3190,3190,3190,3190,0
20240102,112900,70261595,3190,3190,3190,3190,18
20240102,112800,70204175,3190,3190,3190,3190,0
20240102,112700,70204175,3190,3190,3190,3190,5
20240102,112600,70188225,3190,3190,3190,3190,0
20240102,112500,70188225,3190,3190,3190,3190,100
20240102,112400,69869225,3190,3190,3190,3190,0
20240102,112300,69869225,3190,3190,3190,3190,5
20240102,112200,69853275,3190,3190,3190,3190,0
20240102,112100,69853275,3190,3190,3190,3190,0
20240102,112000,69853275,3190,3190,3190,3190,2
20240102,111900,69846895,3190,3190,3190,3190,0
20240102,111800,69846895,3190,3190,3190,3190,302
20240102,111700,68883515,3190,3190,3190,3190,2
20240102,111600,68877135,3190,3190,3190,3190,0
20240102,111500,68877135,3190,3190,3190,3190,0
20240102,111400,68877135,3190,3190,3190,3190,0
20240102,111300,68877135,3190,3190,3190,3190,2
20240102,111200,68870755,3190,3185,3190,3185,2059
20240102,111100,62303545,3190,3190,3190,3190,5
20240102,111000,62287595,3185,3185,3185,3185,0
20240102,110900,62287595,3185,3185,3185,3185,1
20240102,110800,62284410,3185,3185,3185,3185,0
20240102,110700,62284410,3185,3185,3185,3185,1479
20240102,110600,57573795,3185,3185,3185,3185,0
20240102,110500,57573795,3185,3185,3185,3185,5
20240102,110400,57557870,3185,3185,3185,3185,0
20240102,110300,57557870,3185,3185,3185,3185,0
20240102,110200,57557870,3185,3185,3185,3185,10
20240102,110100,57526020,3185,3185,3185,3185,0
20240102,110000,57526020,3185,3185,3185,3185,4
20240102,105900,57513280,3185,3185,3185,3185,6
20240102,105800,57494170,3185,3185,3185,3185,0
20240102,105700,57494170,3185,3185,3185,3185,10
20240102,105600,57462320,3185,3185,3185,3185,0
20240102,105500,57462320,3185,3185,3185,3185,186
20240102,105400,56869910,3185,3185,3185,3185,107
20240102,105300,56529115,3185,3185,3185,3185,0
20240102,105200,56529115,3185,3185,3185,3185,209
20240102,105100,55863450,3185,3185,3185,3185,2
20240102,105000,55857080,3185,3185,3185,3185,0
20240102,104900,55857080,3185,3185,3185,3185,0
20240102,104800,55857080,3185,3185,3185,3185,0
20240102,104700,55857080,3185,3185,3185,3185,0
20240102,104600,55857080,3185,3185,3185,3185,0
20240102,104500,55857080,3185,3185,3185,3185,0
20240102,104400,55857080,3185,3185,3185,3185,7
20240102,104300,55834785,3185,3185,3185,3185,0
20240102,104200,55834785,3185,3185,3185,3185,0
20240102,104100,55834785,3185,3185,3185,3185,1
20240102,104000,55831600,3185,3175,3185,3175,2007
20240102,103900,49459355,3180,3185,3185,3180,210
20240102,103800,48791530,3180,3185,3185,3180,2
20240102,103700,48785165,3190,3190,3190,3190,1
20240102,103600,48781975,3190,3190,3190,3190,2
20240102,103500,48775595,3175,3175,3175,3175,40
20240102,103400,48648595,3190,3180,3190,3180,4
20240102,103300,48635865,3180,3180,3180,3180,0
20240102,103200,48635865,3180,3180,3180,3180,96
20240102,103100,48330585,3180,3190,3190,3180,309
20240102,103000,47347925,3190,3190,3190,3190,10
20240102,102900,47316025,3180,3180,3180,3180,0
20240102,102800,47316025,3180,3180,3180,3180,99
20240102,102700,47001205,3180,3180,3180,3180,0
20240102,102600,47001205,3180,3180,3180,3180,1
20240102,102500,46998025,3185,3185,3185,3185,0
20240102,102400,46998025,3185,3180,3185,3175,621
20240102,102300,45023245,3185,3190,3190,3185,21
20240102,102200,44956355,3190,3190,3190,3190,0
20240102,102100,44956355,3190,3190,3190,3190,0
20240102,102000,44956355,3190,3190,3190,3190,0
20240102,101900,44956355,3190,3185,3190,3185,1100
20240102,101800,41452355,3185,3185,3185,3185,2
20240102,101700,41445985,3185,3185,3185,3185,0
20240102,101600,41445985,3185,3180,3185,3180,577
20240102,101500,39611115,3180,3170,3180,3170,1957
20240102,101400,33397655,3165,3165,3170,3165,3332
20240102,101300,22851775,3165,3170,3170,3165,987
20240102,101200,19727805,3165,3165,3165,3165,1039
20240102,101100,16439370,3160,3160,3160,3160,0
20240102,101000,16439370,3160,3160,3160,3160,133
20240102,100900,16019090,3160,3160,3160,3160,7
20240102,100800,15996970,3160,3160,3160,3160,29
20240102,100700,15905330,3160,3165,3170,3160,198
20240102,100600,15279550,3170,3170,3170,3170,0
20240102,100500,15279550,3170,3170,3170,3170,10
20240102,100400,15247850,3170,3170,3170,3170,1
20240102,100300,15244680,3160,3160,3160,3150,1348
20240102,100200,10985010,3155,3160,3175,3155,699
20240102,100100,8778210,3165,3165,3165,3165,864
20240102,100000,6043650,3165,3175,3180,3165,1904