stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,202500,33448135,3355,3355,3355,3355,758
20240104,202400,33448135,3355,3355,3355,3355,0
20240104,202300,33448135,3355,3355,3355,3355,0
20240104,202200,33448135,3355,3355,3355,3355,0
20240104,202100,33448135,3355,3355,3355,3355,0
20240104,202000,33448135,3355,3355,3355,3355,0
20240104,201900,33448135,3355,3355,3355,3355,0
20240104,201800,33448135,3355,3355,3355,3355,0
20240104,201700,33448135,3355,3355,3355,3355,0
20240104,201600,33448135,3355,3355,3355,3355,0
20240104,201500,33448135,3355,3355,3355,3355,0
20240104,201400,33448135,3355,3355,3355,3355,0
20240104,201300,33448135,3355,3355,3355,3355,0
20240104,201200,33448135,3355,3355,3355,3355,0
20240104,201100,33448135,3355,3355,3355,3355,0
20240104,201000,33448135,3355,3355,3355,3355,0
20240104,200900,33448135,3355,3355,3355,3355,0
20240104,200800,33448135,3355,3355,3355,3355,0
20240104,200700,33448135,3355,3355,3355,3355,0
20240104,200600,33448135,3355,3355,3355,3355,0
20240104,200500,33448135,3355,3355,3355,3355,0
20240104,200400,33448135,3355,3355,3355,3355,0
20240104,200300,33448135,3355,3355,3355,3355,0
20240104,200200,33448135,3355,3355,3355,3355,0
20240104,200100,33448135,3355,3355,3355,3355,0
20240104,200000,33448135,3355,3355,3355,3355,0
20240104,195900,33448135,3355,3355,3355,3355,0
20240104,195800,33448135,3355,3355,3355,3355,0
20240104,195700,33448135,3355,3355,3355,3355,0
20240104,195600,33448135,3355,3355,3355,3355,0
20240104,195500,33448135,3355,3355,3355,3355,758
20240104,195400,33448135,3355,3355,3355,3355,0
20240104,195300,33448135,3355,3355,3355,3355,0
20240104,195200,33448135,3355,3355,3355,3355,0
20240104,195100,33448135,3355,3355,3355,3355,0
20240104,195000,33448135,3355,3355,3355,3355,0
20240104,194900,33448135,3355,3355,3355,3355,0
20240104,194800,33448135,3355,3355,3355,3355,0
20240104,194700,33448135,3355,3355,3355,3355,0
20240104,194600,33448135,3355,3355,3355,3355,0
20240104,194500,33448135,3355,3355,3355,3355,0
20240104,194400,33448135,3355,3355,3355,3355,0
20240104,194300,33448135,3355,3355,3355,3355,0
20240104,194200,33448135,3355,3355,3355,3355,0
20240104,194100,33448135,3355,3355,3355,3355,0
20240104,194000,33448135,3355,3355,3355,3355,0
20240104,193900,33448135,3355,3355,3355,3355,0
20240104,193800,33448135,3355,3355,3355,3355,0
20240104,193700,33448135,3355,3355,3355,3355,0
20240104,193600,33448135,3355,3355,3355,3355,0
20240104,193500,33448135,3355,3355,3355,3355,0
20240104,193400,33448135,3355,3355,3355,3355,0
20240104,193300,33448135,3355,3355,3355,3355,0
20240104,193200,33448135,3355,3355,3355,3355,0
20240104,193100,33448135,3355,3355,3355,3355,0
20240104,193000,33448135,3355,3355,3355,3355,0
20240104,192900,33448135,3355,3355,3355,3355,0
20240104,192800,33448135,3355,3355,3355,3355,0
20240104,192700,33448135,3355,3355,3355,3355,0
20240104,192600,33448135,3355,3355,3355,3355,0
20240104,192500,33448135,3355,3355,3355,3355,758
20240104,192400,33448135,3355,3355,3355,3355,0
20240104,192300,33448135,3355,3355,3355,3355,0
20240104,192200,33448135,3355,3355,3355,3355,0
20240104,192100,33448135,3355,3355,3355,3355,0
20240104,192000,33448135,3355,3355,3355,3355,0
20240104,191900,33448135,3355,3355,3355,3355,0
20240104,191800,33448135,3355,3355,3355,3355,0
20240104,191700,33448135,3355,3355,3355,3355,0
20240104,191600,33448135,3355,3355,3355,3355,0
20240104,191500,33448135,3355,3355,3355,3355,0
20240104,191400,33448135,3355,3355,3355,3355,0
20240104,191300,33448135,3355,3355,3355,3355,0
20240104,191200,33448135,3355,3355,3355,3355,0
20240104,191100,33448135,3355,3355,3355,3355,0
20240104,191000,33448135,3355,3355,3355,3355,0
20240104,190900,33448135,3355,3355,3355,3355,0
20240104,190800,33448135,3355,3355,3355,3355,0
20240104,190700,33448135,3355,3355,3355,3355,0
20240104,190600,33448135,3355,3355,3355,3355,0
20240104,190500,33448135,3355,3355,3355,3355,0
20240104,190400,33448135,3355,3355,3355,3355,0
20240104,190300,33448135,3355,3355,3355,3355,0
20240104,190200,33448135,3355,3355,3355,3355,0
20240104,190100,33448135,3355,3355,3355,3355,0
20240104,190000,33448135,3355,3355,3355,3355,0
20240104,185900,33448135,3355,3355,3355,3355,0
20240104,185800,33448135,3355,3355,3355,3355,0
20240104,185700,33448135,3355,3355,3355,3355,0
20240104,185600,33448135,3355,3355,3355,3355,0
20240104,185500,33448135,3355,3355,3355,3355,758
20240104,185400,33448135,3355,3355,3355,3355,0
20240104,185300,33448135,3355,3355,3355,3355,0
20240104,185200,33448135,3355,3355,3355,3355,0
20240104,185100,33448135,3355,3355,3355,3355,0
20240104,185000,33448135,3355,3355,3355,3355,0
20240104,184900,33448135,3355,3355,3355,3355,0
20240104,184800,33448135,3355,3355,3355,3355,0
20240104,184700,33448135,3355,3355,3355,3355,0
20240104,184600,33448135,3355,3355,3355,3355,0
20240104,184500,33448135,3355,3355,3355,3355,0
20240104,184400,33448135,3355,3355,3355,3355,0
20240104,184300,33448135,3355,3355,3355,3355,0
20240104,184200,33448135,3355,3355,3355,3355,0
20240104,184100,33448135,3355,3355,3355,3355,0
20240104,184000,33448135,3355,3355,3355,3355,0
20240104,183900,33448135,3355,3355,3355,3355,0
20240104,183800,33448135,3355,3355,3355,3355,0
20240104,183700,33448135,3355,3355,3355,3355,0
20240104,183600,33448135,3355,3355,3355,3355,0
20240104,183500,33448135,3355,3355,3355,3355,0
20240104,183400,33448135,3355,3355,3355,3355,0
20240104,183300,33448135,3355,3355,3355,3355,0
20240104,183200,33448135,3355,3355,3355,3355,0
20240104,183100,33448135,3355,3355,3355,3355,0
20240104,183000,33448135,3355,3355,3355,3355,0
20240104,182900,33448135,3355,3355,3355,3355,0
20240104,182800,33448135,3355,3355,3355,3355,0
20240104,182700,33448135,3355,3355,3355,3355,0
20240104,182600,33448135,3355,3355,3355,3355,0
20240104,182500,33448135,3355,3355,3355,3355,758
20240104,182400,33448135,3355,3355,3355,3355,0
20240104,182300,33448135,3355,3355,3355,3355,0
20240104,182200,33448135,3355,3355,3355,3355,0
20240104,182100,33448135,3355,3355,3355,3355,0
20240104,182000,33448135,3355,3355,3355,3355,0
20240104,181900,33448135,3355,3355,3355,3355,0
20240104,181800,33448135,3355,3355,3355,3355,0
20240104,181700,33448135,3355,3355,3355,3355,0
20240104,181600,33448135,3355,3355,3355,3355,0
20240104,181500,33448135,3355,3355,3355,3355,0
20240104,181400,33448135,3355,3355,3355,3355,0
20240104,181300,33448135,3355,3355,3355,3355,0
20240104,181200,33448135,3355,3355,3355,3355,0
20240104,181100,33448135,3355,3355,3355,3355,0
20240104,181000,33448135,3355,3355,3355,3355,0
20240104,180900,33448135,3355,3355,3355,3355,0
20240104,180800,33448135,3355,3355,3355,3355,0
20240104,180700,33448135,3355,3355,3355,3355,0
20240104,180600,33448135,3355,3355,3355,3355,0
20240104,180500,33448135,3355,3355,3355,3355,0
20240104,180400,33448135,3355,3355,3355,3355,0
20240104,180300,33448135,3355,3355,3355,3355,0
20240104,180200,33448135,3355,3355,3355,3355,0
20240104,180100,33448135,3355,3355,3355,3355,0
20240104,180000,33448135,3355,3355,3355,3355,0
20240104,175900,33448135,3355,3355,3355,3355,0
20240104,175800,33448135,3355,3355,3355,3355,0
20240104,175700,33448135,3355,3355,3355,3355,0
20240104,175600,33448135,3355,3355,3355,3355,0
20240104,175500,33448135,3355,3355,3355,3355,758
20240104,175400,33448135,3355,3355,3355,3355,0
20240104,175300,33448135,3355,3355,3355,3355,0
20240104,175200,33448135,3355,3355,3355,3355,0
20240104,175100,33448135,3355,3355,3355,3355,0
20240104,175000,33448135,3355,3355,3355,3355,0
20240104,174900,33448135,3355,3355,3355,3355,0
20240104,174800,33448135,3355,3355,3355,3355,0
20240104,174700,33448135,3355,3355,3355,3355,0
20240104,174600,33448135,3355,3355,3355,3355,0
20240104,174500,33448135,3355,3355,3355,3355,0
20240104,174400,33448135,3355,3355,3355,3355,0
20240104,174300,33448135,3355,3355,3355,3355,0
20240104,174200,33448135,3355,3355,3355,3355,0
20240104,174100,33448135,3355,3355,3355,3355,0
20240104,174000,33448135,3355,3355,3355,3355,0
20240104,173900,33448135,3355,3355,3355,3355,0
20240104,173800,33448135,3355,3355,3355,3355,0
20240104,173700,33448135,3355,3355,3355,3355,0
20240104,173600,33448135,3355,3355,3355,3355,0
20240104,173500,33448135,3355,3355,3355,3355,0
20240104,173400,33448135,3355,3355,3355,3355,0
20240104,173300,33448135,3355,3355,3355,3355,0
20240104,173200,33448135,3355,3355,3355,3355,0
20240104,173100,33448135,3355,3355,3355,3355,0
20240104,173000,33448135,3355,3355,3355,3355,0
20240104,172900,33448135,3355,3355,3355,3355,0
20240104,172800,33448135,3355,3355,3355,3355,0
20240104,172700,33448135,3355,3355,3355,3355,0
20240104,172600,33448135,3355,3355,3355,3355,0
20240104,172500,33448135,3355,3355,3355,3355,758
20240104,172400,33448135,3355,3355,3355,3355,0
20240104,172300,33448135,3355,3355,3355,3355,0
20240104,172200,33448135,3355,3355,3355,3355,0
20240104,172100,33448135,3355,3355,3355,3355,0
20240104,172000,33448135,3355,3355,3355,3355,0
20240104,171900,33448135,3355,3355,3355,3355,0
20240104,171800,33448135,3355,3355,3355,3355,0
20240104,171700,33448135,3355,3355,3355,3355,0
20240104,171600,33448135,3355,3355,3355,3355,0
20240104,171500,33448135,3355,3355,3355,3355,0
20240104,171400,33448135,3355,3355,3355,3355,0
20240104,171300,33448135,3355,3355,3355,3355,0
20240104,171200,33448135,3355,3355,3355,3355,0
20240104,171100,33448135,3355,3355,3355,3355,0
20240104,171000,33448135,3355,3355,3355,3355,0
20240104,170900,33448135,3355,3355,3355,3355,0
20240104,170800,33448135,3355,3355,3355,3355,0
20240104,170700,33448135,3355,3355,3355,3355,0
20240104,170600,33448135,3355,3355,3355,3355,0
20240104,170500,33448135,3355,3355,3355,3355,0
20240104,170400,33448135,3355,3355,3355,3355,0
20240104,170300,33448135,3355,3355,3355,3355,0
20240104,170200,33448135,3355,3355,3355,3355,0
20240104,170100,33448135,3355,3355,3355,3355,0
20240104,170000,33448135,3355,3355,3355,3355,0
20240104,165900,33448135,3355,3355,3355,3355,0
20240104,165800,33448135,3355,3355,3355,3355,0
20240104,165700,33448135,3355,3355,3355,3355,0
20240104,165600,33448135,3355,3355,3355,3355,0
20240104,165500,33448135,3355,3355,3355,3355,758
20240104,165400,33448135,3355,3355,3355,3355,0
20240104,165300,33448135,3355,3355,3355,3355,0
20240104,165200,33448135,3355,3355,3355,3355,0
20240104,165100,33448135,3355,3355,3355,3355,0
20240104,165000,33448135,3355,3355,3355,3355,0
20240104,164900,33448135,3355,3355,3355,3355,0
20240104,164800,33448135,3355,3355,3355,3355,0
20240104,164700,33448135,3355,3355,3355,3355,0
20240104,164600,33448135,3355,3355,3355,3355,0
20240104,164500,33448135,3355,3355,3355,3355,0
20240104,164400,33448135,3355,3355,3355,3355,0
20240104,164300,33448135,3355,3355,3355,3355,0
20240104,164200,33448135,3355,3355,3355,3355,0
20240104,164100,33448135,3355,3355,3355,3355,0
20240104,164000,33448135,3355,3355,3355,3355,0
20240104,163900,33448135,3355,3355,3355,3355,0
20240104,163800,33448135,3355,3355,3355,3355,0
20240104,163700,33448135,3355,3355,3355,3355,0
20240104,163600,33448135,3355,3355,3355,3355,0
20240104,163500,33448135,3355,3355,3355,3355,0
20240104,163400,33448135,3355,3355,3355,3355,0
20240104,163300,33448135,3355,3355,3355,3355,0
20240104,163200,33448135,3355,3355,3355,3355,0
20240104,163100,33448135,3355,3355,3355,3355,0
20240104,163000,33448135,3355,3355,3355,3355,0
20240104,162900,33448135,3355,3355,3355,3355,0
20240104,162800,33448135,3355,3355,3355,3355,0
20240104,162700,33448135,3355,3355,3355,3355,0
20240104,162600,33448135,3355,3355,3355,3355,0
20240104,162500,33448135,3355,3355,3355,3355,758
20240104,162400,33448135,3355,3355,3355,3355,0
20240104,162300,33448135,3355,3355,3355,3355,0
20240104,162200,33448135,3355,3355,3355,3355,0
20240104,162100,33448135,3355,3355,3355,3355,0
20240104,162000,33448135,3355,3355,3355,3355,0
20240104,161900,33448135,3355,3355,3355,3355,0
20240104,161800,33448135,3355,3355,3355,3355,0
20240104,161700,33448135,3355,3355,3355,3355,0
20240104,161600,33448135,3355,3355,3355,3355,0
20240104,161500,33448135,3355,3355,3355,3355,0
20240104,161400,33448135,3355,3355,3355,3355,0
20240104,161300,33448135,3355,3355,3355,3355,0
20240104,161200,33448135,3355,3355,3355,3355,0
20240104,161100,33448135,3355,3355,3355,3355,0
20240104,161000,33448135,3355,3355,3355,3355,0
20240104,160900,33448135,3355,3355,3355,3355,0
20240104,160800,33448135,3355,3355,3355,3355,0
20240104,160700,33448135,3355,3355,3355,3355,0
20240104,160600,33448135,3355,3355,3355,3355,0
20240104,160500,33448135,3355,3355,3355,3355,0
20240104,160400,33448135,3355,3355,3355,3355,0
20240104,160300,33448135,3355,3355,3355,3355,0
20240104,160200,33448135,3355,3355,3355,3355,0
20240104,160100,33448135,3355,3355,3355,3355,0
20240104,160000,33448135,3355,3355,3355,3355,0
20240104,155900,33448135,3355,3355,3355,3355,0
20240104,155800,33448135,3355,3355,3355,3355,0
20240104,155700,33448135,3355,3355,3355,3355,0
20240104,155600,33448135,3355,3355,3355,3355,0
20240104,155500,33448135,3355,3355,3355,3355,758
20240104,155400,33448135,3355,3355,3355,3355,0
20240104,155300,33448135,3355,3355,3355,3355,0
20240104,155200,33448135,3355,3355,3355,3355,0
20240104,155100,33448135,3355,3355,3355,3355,0
20240104,155000,33448135,3355,3355,3355,3355,0
20240104,154900,33448135,3355,3355,3355,3355,0
20240104,154800,33448135,3355,3355,3355,3355,0
20240104,154700,33448135,3355,3355,3355,3355,0
20240104,154600,33448135,3355,3355,3355,3355,0
20240104,154500,33448135,3355,3355,3355,3355,0
20240104,154400,33448135,3355,3355,3355,3355,0
20240104,154300,33448135,3355,3355,3355,3355,0
20240104,154200,33448135,3355,3355,3355,3355,0
20240104,154100,33448135,3355,3355,3355,3355,0
20240104,154000,33448135,3355,3355,3355,3355,0
20240104,153900,33448135,3355,3355,3355,3355,0
20240104,153800,33448135,3355,3355,3355,3355,0
20240104,153700,33448135,3355,3355,3355,3355,0
20240104,153600,33448135,3355,3355,3355,3355,0
20240104,153500,33448135,3355,3355,3355,3355,0
20240104,153400,33448135,3355,3355,3355,3355,0
20240104,153300,33448135,3355,3355,3355,3355,0
20240104,153200,33448135,3355,3355,3355,3355,0
20240104,153100,33448135,3355,3355,3355,3355,0
20240104,153000,33448135,3355,3355,3355,3355,758
20240104,152900,30905045,3395,3395,3395,3395,0
20240104,152800,30905045,3395,3395,3395,3395,0
20240104,152700,30905045,3395,3395,3395,3395,0
20240104,152600,30905045,3395,3395,3395,3395,0
20240104,152500,30905045,3395,3395,3395,3395,0
20240104,152400,30905045,3395,3395,3395,3395,0
20240104,152300,30905045,3395,3395,3395,3395,0
20240104,152200,30905045,3395,3395,3395,3395,0
20240104,152100,30905045,3395,3395,3395,3395,0
20240104,152000,30905045,3395,3395,3395,3395,0
20240104,151900,30905045,3395,3395,3395,3395,0
20240104,151800,30905045,3395,3395,3395,3395,0
20240104,151700,30905045,3395,3395,3395,3395,3
20240104,151600,30894860,3395,3395,3395,3395,1
20240104,151500,30891465,3395,3395,3395,3395,0
20240104,151400,30891465,3395,3395,3395,3395,0
20240104,151300,30891465,3395,3395,3395,3395,0
20240104,151200,30891465,3395,3395,3395,3395,0
20240104,151100,30891465,3395,3395,3395,3395,0
20240104,151000,30891465,3395,3395,3395,3395,28
20240104,150900,30796405,3395,3395,3395,3395,100
20240104,150800,30456905,3395,3395,3395,3395,0
20240104,150700,30456905,3395,3395,3395,3395,0
20240104,150600,30456905,3395,3395,3395,3395,0
20240104,150500,30456905,3395,3395,3395,3395,0
20240104,150400,30456905,3395,3395,3395,3395,0
20240104,150300,30456905,3395,3395,3395,3395,0
20240104,150200,30456905,3395,3395,3395,3395,0
20240104,150100,30456905,3395,3395,3395,3395,0
20240104,150000,30456905,3395,3395,3395,3395,0
20240104,145900,30456905,3395,3395,3395,3395,0
20240104,145800,30456905,3395,3395,3395,3395,0
20240104,145700,30456905,3395,3395,3395,3395,0
20240104,145600,30456905,3395,3395,3395,3395,0
20240104,145500,30456905,3395,3395,3395,3395,0
20240104,145400,30456905,3395,3395,3395,3395,0
20240104,145300,30456905,3395,3395,3395,3395,0
20240104,145200,30456905,3395,3395,3395,3395,0
20240104,145100,30456905,3395,3395,3395,3395,0
20240104,145000,30456905,3395,3395,3395,3395,0
20240104,144900,30456905,3395,3395,3395,3395,0
20240104,144800,30456905,3395,3395,3395,3395,0
20240104,144700,30456905,3395,3395,3395,3395,0
20240104,144600,30456905,3395,3395,3395,3395,0
20240104,144500,30456905,3395,3395,3395,3395,0
20240104,144400,30456905,3395,3395,3395,3395,0
20240104,144300,30456905,3395,3395,3395,3395,0
20240104,144200,30456905,3395,3395,3395,3395,0
20240104,144100,30456905,3395,3395,3395,3395,0
20240104,144000,30456905,3395,3395,3395,3395,0
20240104,143900,30456905,3395,3395,3395,3395,0
20240104,143800,30456905,3395,3395,3395,3395,0
20240104,143700,30456905,3395,3395,3395,3395,1002
20240104,143600,27055115,3395,3395,3395,3395,0
20240104,143500,27055115,3395,3395,3395,3395,0
20240104,143400,27055115,3395,3395,3395,3395,148
20240104,143300,26552655,3395,3395,3395,3395,0
20240104,143200,26552655,3395,3395,3395,3395,0
20240104,143100,26552655,3395,3395,3395,3395,0
20240104,143000,26552655,3395,3395,3395,3395,0
20240104,142900,26552655,3395,3395,3395,3395,0
20240104,142800,26552655,3395,3395,3395,3395,0
20240104,142700,26552655,3395,3395,3395,3395,0
20240104,142600,26552655,3395,3395,3395,3395,0
20240104,142500,26552655,3395,3395,3395,3395,0
20240104,142400,26552655,3395,3395,3395,3395,2
20240104,142300,26545865,3395,3395,3395,3395,0
20240104,142200,26545865,3395,3395,3395,3395,5
20240104,142100,26528890,3390,3390,3390,3390,0
20240104,142000,26528890,3390,3390,3390,3390,0
20240104,141900,26528890,3390,3390,3390,3390,0
20240104,141800,26528890,3390,3390,3390,3390,0
20240104,141700,26528890,3390,3390,3390,3390,0
20240104,141600,26528890,3390,3390,3390,3390,0
20240104,141500,26528890,3390,3390,3390,3390,0
20240104,141400,26528890,3390,3390,3390,3390,0
20240104,141300,26528890,3390,3390,3390,3390,12
20240104,141200,26488210,3390,3390,3390,3390,0
20240104,141100,26488210,3390,3390,3390,3390,0
20240104,141000,26488210,3390,3395,3395,3390,5
20240104,140900,26471245,3395,3395,3395,3395,0
20240104,140800,26471245,3395,3395,3395,3395,2
20240104,140700,26464455,3395,3395,3395,3395,0
20240104,140600,26464455,3395,3395,3395,3395,0
20240104,140500,26464455,3395,3395,3395,3395,0
20240104,140400,26464455,3395,3395,3395,3395,0
20240104,140300,26464455,3395,3395,3395,3395,0
20240104,140200,26464455,3395,3395,3395,3395,1
20240104,140100,26461060,3395,3400,3400,3395,118
20240104,140000,26060440,3400,3400,3400,3400,0
20240104,135900,26060440,3400,3400,3400,3400,0
20240104,135800,26060440,3400,3400,3400,3400,0
20240104,135700,26060440,3400,3400,3400,3400,1
20240104,135600,26057040,3400,3400,3400,3400,0
20240104,135500,26057040,3400,3400,3400,3400,0
20240104,135400,26057040,3400,3400,3400,3400,1
20240104,135300,26053640,3400,3400,3400,3400,0
20240104,135200,26053640,3400,3400,3400,3400,0
20240104,135100,26053640,3400,3400,3400,3400,1
20240104,135000,26050240,3400,3400,3400,3400,1
20240104,134900,26046840,3400,3400,3400,3400,3
20240104,134800,26036640,3400,3400,3400,3400,31
20240104,134700,25931240,3400,3405,3405,3400,26
20240104,134600,25842800,3400,3400,3400,3400,196
20240104,134500,25176400,3400,3400,3400,3400,0
20240104,134400,25176400,3400,3400,3400,3400,0
20240104,134300,25176400,3400,3400,3400,3400,3
20240104,134200,25166200,3400,3400,3400,3400,0
20240104,134100,25166200,3400,3400,3400,3400,0
20240104,134000,25166200,3400,3400,3400,3400,1
20240104,133900,25162800,3400,3400,3400,3400,1
20240104,133800,25159400,3400,3400,3400,3400,1
20240104,133700,25156000,3400,3405,3405,3400,146
20240104,133600,24659555,3410,3410,3410,3410,0
20240104,133500,24659555,3410,3410,3410,3410,1
20240104,133400,24656145,3410,3410,3410,3410,0
20240104,133300,24656145,3410,3410,3410,3410,0
20240104,133200,24656145,3410,3410,3410,3410,0
20240104,133100,24656145,3410,3410,3410,3410,0
20240104,133000,24656145,3410,3410,3410,3410,0
20240104,132900,24656145,3410,3410,3410,3410,0
20240104,132800,24656145,3410,3410,3410,3410,1
20240104,132700,24652735,3410,3410,3410,3410,0
20240104,132600,24652735,3410,3410,3410,3410,0
20240104,132500,24652735,3410,3410,3410,3410,1
20240104,132400,24649325,3410,3410,3410,3410,1
20240104,132300,24645915,3410,3410,3410,3410,12
20240104,132200,24604995,3410,3435,3435,3410,580
20240104,132100,22626450,3440,3440,3440,3440,0
20240104,132000,22626450,3440,3440,3440,3440,0
20240104,131900,22626450,3440,3440,3440,3440,0
20240104,131800,22626450,3440,3440,3440,3440,0
20240104,131700,22626450,3440,3440,3440,3440,0
20240104,131600,22626450,3440,3440,3440,3440,0
20240104,131500,22626450,3440,3440,3440,3440,0
20240104,131400,22626450,3440,3440,3440,3440,0
20240104,131300,22626450,3440,3440,3440,3440,0
20240104,131200,22626450,3440,3440,3440,3440,0
20240104,131100,22626450,3440,3440,3440,3440,0
20240104,131000,22626450,3440,3440,3440,3440,0
20240104,130900,22626450,3440,3440,3440,3440,0
20240104,130800,22626450,3440,3440,3440,3440,0
20240104,130700,22626450,3440,3440,3440,3440,0
20240104,130600,22626450,3440,3440,3440,3440,0
20240104,130500,22626450,3440,3440,3440,3440,0
20240104,130400,22626450,3440,3445,3445,3440,678
20240104,130300,20293955,3445,3445,3445,3445,0
20240104,130200,20293955,3445,3450,3450,3445,21
20240104,130100,20221580,3495,3495,3495,3495,0
20240104,130000,20221580,3495,3495,3495,3495,0
20240104,125900,20221580,3495,3495,3495,3495,0
20240104,125800,20221580,3495,3495,3495,3495,0
20240104,125700,20221580,3495,3495,3495,3495,0
20240104,125600,20221580,3495,3495,3495,3495,0
20240104,125500,20221580,3495,3495,3495,3495,0
20240104,125400,20221580,3495,3495,3495,3495,0
20240104,125300,20221580,3495,3495,3495,3495,0
20240104,125200,20221580,3495,3495,3495,3495,0
20240104,125100,20221580,3495,3495,3495,3495,0
20240104,125000,20221580,3495,3495,3495,3495,0
20240104,124900,20221580,3495,3495,3495,3495,0
20240104,124800,20221580,3495,3495,3495,3495,0
20240104,124700,20221580,3495,3495,3495,3495,0
20240104,124600,20221580,3495,3495,3495,3495,0
20240104,124500,20221580,3495,3495,3495,3495,0
20240104,124400,20221580,3495,3495,3495,3495,0
20240104,124300,20221580,3495,3495,3495,3495,0
20240104,124200,20221580,3495,3495,3495,3495,0
20240104,124100,20221580,3495,3450,3495,3450,75
20240104,124000,19962785,3450,3450,3450,3450,0
20240104,123900,19962785,3450,3450,3450,3450,0
20240104,123800,19962785,3450,3450,3450,3450,0
20240104,123700,19962785,3450,3450,3450,3450,0
20240104,123600,19962785,3450,3450,3450,3450,0
20240104,123500,19962785,3450,3450,3450,3450,0
20240104,123400,19962785,3450,3450,3450,3450,0
20240104,123300,19962785,3450,3450,3450,3450,0
20240104,123200,19962785,3450,3450,3450,3450,0
20240104,123100,19962785,3450,3450,3450,3450,0
20240104,123000,19962785,3450,3450,3450,3450,0
20240104,122900,19962785,3450,3450,3450,3450,0
20240104,122800,19962785,3450,3450,3450,3450,0
20240104,122700,19962785,3450,3450,3450,3450,0
20240104,122600,19962785,3450,3450,3450,3450,0
20240104,122500,19962785,3450,3450,3450,3450,0
20240104,122400,19962785,3450,3450,3450,3450,0
20240104,122300,19962785,3450,3450,3450,3450,0
20240104,122200,19962785,3450,3450,3450,3450,1
20240104,122100,19959335,3450,3450,3450,3450,0
20240104,122000,19959335,3450,3450,3450,3450,0
20240104,121900,19959335,3450,3450,3450,3450,0
20240104,121800,19959335,3450,3450,3450,3450,0
20240104,121700,19959335,3450,3450,3450,3450,0
20240104,121600,19959335,3450,3450,3450,3450,0
20240104,121500,19959335,3450,3450,3450,3450,0
20240104,121400,19959335,3450,3450,3450,3450,0
20240104,121300,19959335,3450,3450,3450,3450,0
20240104,121200,19959335,3450,3450,3450,3450,0
20240104,121100,19959335,3450,3450,3450,3450,0
20240104,121000,19959335,3450,3450,3450,3450,0
20240104,120900,19959335,3450,3450,3450,3450,0
20240104,120800,19959335,3450,3450,3450,3450,2
20240104,120700,19952435,3450,3450,3450,3450,0
20240104,120600,19952435,3450,3450,3450,3450,0
20240104,120500,19952435,3450,3450,3450,3450,0
20240104,120400,19952435,3450,3450,3450,3450,0
20240104,120300,19952435,3450,3450,3450,3450,0
20240104,120200,19952435,3450,3450,3450,3450,0
20240104,120100,19952435,3450,3450,3450,3450,0
20240104,120000,19952435,3450,3450,3450,3450,0
20240104,115900,19952435,3450,3450,3450,3450,0
20240104,115800,19952435,3450,3450,3450,3450,0
20240104,115700,19952435,3450,3450,3450,3450,0
20240104,115600,19952435,3450,3450,3450,3450,0
20240104,115500,19952435,3450,3450,3450,3450,0
20240104,115400,19952435,3450,3450,3450,3450,0
20240104,115300,19952435,3450,3450,3450,3450,0
20240104,115200,19952435,3450,3450,3450,3450,0
20240104,115100,19952435,3450,3450,3450,3450,0
20240104,115000,19952435,3450,3450,3450,3450,0
20240104,114900,19952435,3450,3450,3450,3450,2
20240104,114800,19945535,3440,3440,3440,3440,0
20240104,114700,19945535,3440,3440,3440,3440,0
20240104,114600,19945535,3440,3440,3440,3440,0
20240104,114500,19945535,3440,3440,3440,3440,0
20240104,114400,19945535,3440,3440,3440,3440,0
20240104,114300,19945535,3440,3440,3440,3440,0
20240104,114200,19945535,3440,3440,3440,3440,0
20240104,114100,19945535,3440,3440,3440,3440,0
20240104,114000,19945535,3440,3440,3440,3440,0
20240104,113900,19945535,3440,3440,3440,3440,0
20240104,113800,19945535,3440,3440,3440,3440,1
20240104,113700,19942095,3440,3440,3440,3440,0
20240104,113600,19942095,3440,3440,3440,3440,0
20240104,113500,19942095,3440,3440,3440,3440,0
20240104,113400,19942095,3440,3440,3440,3440,0
20240104,113300,19942095,3440,3440,3440,3440,1
20240104,113200,19938655,3440,3445,3445,3440,295
20240104,113100,18923330,3450,3450,3450,3450,0
20240104,113000,18923330,3450,3450,3450,3450,26
20240104,112900,18833630,3450,3450,3450,3450,1
20240104,112800,18830180,3495,3495,3495,3495,0
20240104,112700,18830180,3495,3495,3495,3495,0
20240104,112600,18830180,3495,3495,3495,3495,0
20240104,112500,18830180,3495,3495,3495,3495,0
20240104,112400,18830180,3495,3495,3495,3495,0
20240104,112300,18830180,3495,3495,3495,3495,0
20240104,112200,18830180,3495,3495,3495,3495,0
20240104,112100,18830180,3495,3495,3495,3495,0
20240104,112000,18830180,3495,3495,3495,3495,0
20240104,111900,18830180,3495,3495,3495,3495,0
20240104,111800,18830180,3495,3495,3495,3495,0
20240104,111700,18830180,3495,3495,3495,3495,0
20240104,111600,18830180,3495,3495,3495,3495,0
20240104,111500,18830180,3495,3495,3495,3495,0
20240104,111400,18830180,3495,3495,3495,3495,0
20240104,111300,18830180,3495,3495,3495,3495,0
20240104,111200,18830180,3495,3495,3495,3495,0
20240104,111100,18830180,3495,3495,3495,3495,0
20240104,111000,18830180,3495,3495,3495,3495,0
20240104,110900,18830180,3495,3495,3495,3495,0
20240104,110800,18830180,3495,3495,3495,3495,0
20240104,110700,18830180,3495,3495,3495,3495,0
20240104,110600,18830180,3495,3495,3495,3495,0
20240104,110500,18830180,3495,3495,3495,3495,0
20240104,110400,18830180,3495,3495,3495,3495,0
20240104,110300,18830180,3495,3495,3495,3495,0
20240104,110200,18830180,3495,3495,3495,3495,0
20240104,110100,18830180,3495,3495,3495,3495,1
20240104,110000,18826685,3445,3445,3445,3445,0
20240104,105900,18826685,3445,3445,3445,3445,0
20240104,105800,18826685,3445,3445,3445,3445,0
20240104,105700,18826685,3445,3445,3445,3445,0
20240104,105600,18826685,3445,3445,3445,3445,0
20240104,105500,18826685,3445,3445,3445,3445,0
20240104,105400,18826685,3445,3445,3445,3445,0
20240104,105300,18826685,3445,3445,3445,3445,0
20240104,105200,18826685,3445,3445,3445,3445,0
20240104,105100,18826685,3445,3445,3445,3445,0
20240104,105000,18826685,3445,3445,3445,3445,0
20240104,104900,18826685,3445,3445,3445,3445,300
20240104,104800,17793185,3495,3495,3495,3495,0
20240104,104700,17793185,3495,3495,3495,3495,0
20240104,104600,17793185,3495,3495,3495,3495,0
20240104,104500,17793185,3495,3495,3495,3495,2
20240104,104400,17786195,3495,3495,3495,3495,0
20240104,104300,17786195,3495,3495,3495,3495,0
20240104,104200,17786195,3495,3495,3495,3495,0
20240104,104100,17786195,3495,3495,3495,3495,0
20240104,104000,17786195,3495,3495,3495,3495,0
20240104,103900,17786195,3495,3495,3495,3495,0
20240104,103800,17786195,3495,3495,3495,3495,1
20240104,103700,17782700,3495,3495,3495,3495,0
20240104,103600,17782700,3495,3495,3495,3495,0
20240104,103500,17782700,3495,3495,3495,3495,0
20240104,103400,17782700,3495,3495,3495,3495,0
20240104,103300,17782700,3495,3495,3495,3495,0
20240104,103200,17782700,3495,3495,3495,3495,0
20240104,103100,17782700,3495,3495,3495,3495,0
20240104,103000,17782700,3495,3495,3495,3495,0
20240104,102900,17782700,3495,3495,3495,3495,0
20240104,102800,17782700,3495,3495,3495,3495,0
20240104,102700,17782700,3495,3495,3495,3495,0
20240104,102600,17782700,3495,3495,3495,3495,1
20240104,102500,17779205,3445,3445,3445,3445,0
20240104,102400,17779205,3445,3455,3455,3445,100
20240104,102300,17434575,3445,3445,3445,3445,0
20240104,102200,17434575,3445,3445,3445,3445,0
20240104,102100,17434575,3445,3450,3450,3445,195
20240104,102000,16762775,3445,3445,3445,3445,0
20240104,101900,16762775,3445,3445,3445,3445,0
20240104,101800,16762775,3445,3445,3445,3445,0
20240104,101700,16762775,3445,3445,3445,3445,0
20240104,101600,16762775,3445,3445,3445,3445,0
20240104,101500,16762775,3445,3445,3445,3445,10
20240104,101400,16728325,3505,3505,3505,3505,0
20240104,101300,16728325,3505,3455,3505,3445,416
20240104,101200,15293000,3515,3515,3515,3515,0
20240104,101100,15293000,3515,3515,3515,3515,0
20240104,101000,15293000,3515,3515,3515,3515,0
20240104,100900,15293000,3515,3515,3515,3515,0
20240104,100800,15293000,3515,3515,3515,3515,0
20240104,100700,15293000,3515,3515,3515,3515,0
20240104,100600,15293000,3515,3515,3515,3515,0
20240104,100500,15293000,3515,3515,3515,3515,0
20240104,100400,15293000,3515,3515,3515,3515,0
20240104,100300,15293000,3515,3515,3515,3515,0
20240104,100200,15293000,3515,3515,3515,3515,0
20240104,100100,15293000,3515,3515,3515,3515,0
20240104,100000,15293000,3515,3515,3515,3515,0
20240104,095900,15293000,3515,3515,3515,3515,0
20240104,095800,15293000,3515,3515,3515,3515,0
20240104,095700,15293000,3515,3515,3515,3515,1
20240104,095600,15289485,3515,3515,3515,3515,0
20240104,095500,15289485,3515,3515,3515,3515,0
20240104,095400,15289485,3515,3490,3515,3450,1818
20240104,095300,9016900,3520,3520,3520,3520,0
20240104,095200,9016900,3520,3520,3520,3520,0
20240104,095100,9016900,3520,3520,3520,3520,0
20240104,095000,9016900,3520,3520,3520,3520,0
20240104,094900,9016900,3520,3520,3520,3520,0
20240104,094800,9016900,3520,3520,3520,3520,0
20240104,094700,9016900,3520,3520,3520,3520,0
20240104,094600,9016900,3520,3520,3520,3520,0
20240104,094500,9016900,3520,3520,3520,3520,0
20240104,094400,9016900,3520,3520,3520,3520,0
20240104,094300,9016900,3520,3520,3520,3520,0
20240104,094200,9016900,3520,3520,3520,3520,0
20240104,094100,9016900,3520,3520,3520,3520,0
20240104,094000,9016900,3520,3520,3520,3520,0
20240104,093900,9016900,3520,3520,3520,3520,0
20240104,093800,9016900,3520,3520,3520,3520,0
20240104,093700,9016900,3520,3520,3520,3520,0
20240104,093600,9016900,3520,3520,3520,3520,0
20240104,093500,9016900,3520,3520,3520,3520,0
20240104,093400,9016900,3520,3520,3520,3520,0
20240104,093300,9016900,3520,3520,3520,3520,7
20240104,093200,8992260,3540,3540,3540,3540,0
20240104,093100,8992260,3540,3540,3540,3540,0
20240104,093000,8992260,3540,3540,3540,3540,0
20240104,092900,8992260,3540,3540,3540,3540,0
20240104,092800,8992260,3540,3540,3540,3540,0
20240104,092700,8992260,3540,3540,3540,3540,0
20240104,092600,8992260,3540,3540,3540,3540,0
20240104,092500,8992260,3540,3540,3540,3540,0
20240104,092400,8992260,3540,3540,3540,3540,0
20240104,092300,8992260,3540,3540,3540,3540,0
20240104,092200,8992260,3540,3540,3540,3540,0
20240104,092100,8992260,3540,3540,3540,3540,1
20240104,092000,8988720,3540,3540,3540,3540,0
20240104,091900,8988720,3540,3500,3540,3500,283
20240104,091800,7991750,3490,3490,3490,3490,3
20240104,091700,7981280,3500,3500,3500,3500,0
20240104,091600,7981280,3500,3500,3500,3500,5
20240104,091500,7963780,3510,3535,3540,3510,19
20240104,091400,7896835,3535,3545,3545,3535,18
20240104,091300,7833125,3550,3630,3630,3550,728
20240104,091200,5236680,3545,3530,3750,3530,240
20240104,091100,4361550,3440,3440,3440,3440,0
20240104,091000,4361550,3440,3440,3440,3440,0
20240104,090900,4361550,3440,3610,3705,3440,90
20240104,090800,4038715,3600,3440,3600,3440,1109
20240104,090700,209840,3440,3440,3440,3440,0
20240104,090600,209840,3440,3440,3440,3440,0
20240104,090500,209840,3440,3440,3440,3440,0
20240104,090400,209840,3440,3440,3440,3440,0
20240104,090300,209840,3440,3440,3440,3440,58
20240104,090200,10320,3440,3440,3440,3440,0
20240104,090100,10320,3440,3440,3440,3440,0
20240104,090000,10320,3440,3440,3440,3440,3