stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192700,202313130,10030,10030,10030,10030,146
20240119,192600,202313130,10030,10030,10030,10030,0
20240119,192500,202313130,10030,10030,10030,10030,0
20240119,192400,202313130,10030,10030,10030,10030,0
20240119,192300,202313130,10030,10030,10030,10030,0
20240119,192200,202313130,10030,10030,10030,10030,0
20240119,192100,202313130,10030,10030,10030,10030,0
20240119,192000,202313130,10030,10030,10030,10030,0
20240119,191900,202313130,10030,10030,10030,10030,0
20240119,191800,202313130,10030,10030,10030,10030,0
20240119,191700,202313130,10030,10030,10030,10030,0
20240119,191600,202313130,10030,10030,10030,10030,0
20240119,191500,202313130,10030,10030,10030,10030,0
20240119,191400,202313130,10030,10030,10030,10030,0
20240119,191300,202313130,10030,10030,10030,10030,0
20240119,191200,202313130,10030,10030,10030,10030,0
20240119,191100,202313130,10030,10030,10030,10030,0
20240119,191000,202313130,10030,10030,10030,10030,0
20240119,190900,202313130,10030,10030,10030,10030,0
20240119,190800,202313130,10030,10030,10030,10030,0
20240119,190700,202313130,10030,10030,10030,10030,0
20240119,190600,202313130,10030,10030,10030,10030,0
20240119,190500,202313130,10030,10030,10030,10030,0
20240119,190400,202313130,10030,10030,10030,10030,0
20240119,190300,202313130,10030,10030,10030,10030,0
20240119,190200,202313130,10030,10030,10030,10030,0
20240119,190100,202313130,10030,10030,10030,10030,0
20240119,190000,202313130,10030,10030,10030,10030,0
20240119,185900,202313130,10030,10030,10030,10030,0
20240119,185800,202313130,10030,10030,10030,10030,0
20240119,185700,202313130,10030,10030,10030,10030,146
20240119,185600,202313130,10030,10030,10030,10030,0
20240119,185500,202313130,10030,10030,10030,10030,0
20240119,185400,202313130,10030,10030,10030,10030,0
20240119,185300,202313130,10030,10030,10030,10030,0
20240119,185200,202313130,10030,10030,10030,10030,0
20240119,185100,202313130,10030,10030,10030,10030,0
20240119,185000,202313130,10030,10030,10030,10030,0
20240119,184900,202313130,10030,10030,10030,10030,0
20240119,184800,202313130,10030,10030,10030,10030,0
20240119,184700,202313130,10030,10030,10030,10030,0
20240119,184600,202313130,10030,10030,10030,10030,0
20240119,184500,202313130,10030,10030,10030,10030,0
20240119,184400,202313130,10030,10030,10030,10030,0
20240119,184300,202313130,10030,10030,10030,10030,0
20240119,184200,202313130,10030,10030,10030,10030,0
20240119,184100,202313130,10030,10030,10030,10030,0
20240119,184000,202313130,10030,10030,10030,10030,0
20240119,183900,202313130,10030,10030,10030,10030,0
20240119,183800,202313130,10030,10030,10030,10030,0
20240119,183700,202313130,10030,10030,10030,10030,0
20240119,183600,202313130,10030,10030,10030,10030,0
20240119,183500,202313130,10030,10030,10030,10030,0
20240119,183400,202313130,10030,10030,10030,10030,0
20240119,183300,202313130,10030,10030,10030,10030,0
20240119,183200,202313130,10030,10030,10030,10030,0
20240119,183100,202313130,10030,10030,10030,10030,0
20240119,183000,202313130,10030,10030,10030,10030,0
20240119,182900,202313130,10030,10030,10030,10030,0
20240119,182800,202313130,10030,10030,10030,10030,0
20240119,182700,202313130,10030,10030,10030,10030,146
20240119,182600,202313130,10030,10030,10030,10030,0
20240119,182500,202313130,10030,10030,10030,10030,0
20240119,182400,202313130,10030,10030,10030,10030,0
20240119,182300,202313130,10030,10030,10030,10030,0
20240119,182200,202313130,10030,10030,10030,10030,0
20240119,182100,202313130,10030,10030,10030,10030,0
20240119,182000,202313130,10030,10030,10030,10030,0
20240119,181900,202313130,10030,10030,10030,10030,0
20240119,181800,202313130,10030,10030,10030,10030,0
20240119,181700,202313130,10030,10030,10030,10030,0
20240119,181600,202313130,10030,10030,10030,10030,0
20240119,181500,202313130,10030,10030,10030,10030,0
20240119,181400,202313130,10030,10030,10030,10030,0
20240119,181300,202313130,10030,10030,10030,10030,0
20240119,181200,202313130,10030,10030,10030,10030,0
20240119,181100,202313130,10030,10030,10030,10030,0
20240119,181000,202313130,10030,10030,10030,10030,0
20240119,180900,202313130,10030,10030,10030,10030,0
20240119,180800,202313130,10030,10030,10030,10030,0
20240119,180700,202313130,10030,10030,10030,10030,0
20240119,180600,202313130,10030,10030,10030,10030,0
20240119,180500,202313130,10030,10030,10030,10030,0
20240119,180400,202313130,10030,10030,10030,10030,0
20240119,180300,202313130,10030,10030,10030,10030,0
20240119,180200,202313130,10030,10030,10030,10030,0
20240119,180100,202313130,10030,10030,10030,10030,0
20240119,180000,202313130,10030,10030,10030,10030,0
20240119,175900,202313130,10030,10030,10030,10030,0
20240119,175800,202313130,10030,10030,10030,10030,0
20240119,175700,202313130,10030,10030,10030,10030,146
20240119,175600,202313130,10030,10030,10030,10030,0
20240119,175500,202313130,10030,10030,10030,10030,0
20240119,175400,202313130,10030,10030,10030,10030,0
20240119,175300,202313130,10030,10030,10030,10030,0
20240119,175200,202313130,10030,10030,10030,10030,0
20240119,175100,202313130,10030,10030,10030,10030,0
20240119,175000,202313130,10030,10030,10030,10030,0
20240119,174900,202313130,10030,10030,10030,10030,0
20240119,174800,202313130,10030,10030,10030,10030,0
20240119,174700,202313130,10030,10030,10030,10030,0
20240119,174600,202313130,10030,10030,10030,10030,0
20240119,174500,202313130,10030,10030,10030,10030,0
20240119,174400,202313130,10030,10030,10030,10030,0
20240119,174300,202313130,10030,10030,10030,10030,0
20240119,174200,202313130,10030,10030,10030,10030,0
20240119,174100,202313130,10030,10030,10030,10030,0
20240119,174000,202313130,10030,10030,10030,10030,0
20240119,173900,202313130,10030,10030,10030,10030,0
20240119,173800,202313130,10030,10030,10030,10030,0
20240119,173700,202313130,10030,10030,10030,10030,0
20240119,173600,202313130,10030,10030,10030,10030,0
20240119,173500,202313130,10030,10030,10030,10030,0
20240119,173400,202313130,10030,10030,10030,10030,0
20240119,173300,202313130,10030,10030,10030,10030,0
20240119,173200,202313130,10030,10030,10030,10030,0
20240119,173100,202313130,10030,10030,10030,10030,0
20240119,173000,202313130,10030,10030,10030,10030,0
20240119,172900,202313130,10030,10030,10030,10030,0
20240119,172800,202313130,10030,10030,10030,10030,0
20240119,172700,202313130,10030,10030,10030,10030,146
20240119,172600,202313130,10030,10030,10030,10030,0
20240119,172500,202313130,10030,10030,10030,10030,0
20240119,172400,202313130,10030,10030,10030,10030,0
20240119,172300,202313130,10030,10030,10030,10030,0
20240119,172200,202313130,10030,10030,10030,10030,0
20240119,172100,202313130,10030,10030,10030,10030,0
20240119,172000,202313130,10030,10030,10030,10030,0
20240119,171900,202313130,10030,10030,10030,10030,0
20240119,171800,202313130,10030,10030,10030,10030,0
20240119,171700,202313130,10030,10030,10030,10030,0
20240119,171600,202313130,10030,10030,10030,10030,0
20240119,171500,202313130,10030,10030,10030,10030,0
20240119,171400,202313130,10030,10030,10030,10030,0
20240119,171300,202313130,10030,10030,10030,10030,0
20240119,171200,202313130,10030,10030,10030,10030,0
20240119,171100,202313130,10030,10030,10030,10030,0
20240119,171000,202313130,10030,10030,10030,10030,0
20240119,170900,202313130,10030,10030,10030,10030,0
20240119,170800,202313130,10030,10030,10030,10030,0
20240119,170700,202313130,10030,10030,10030,10030,0
20240119,170600,202313130,10030,10030,10030,10030,0
20240119,170500,202313130,10030,10030,10030,10030,0
20240119,170400,202313130,10030,10030,10030,10030,0
20240119,170300,202313130,10030,10030,10030,10030,0
20240119,170200,202313130,10030,10030,10030,10030,0
20240119,170100,202313130,10030,10030,10030,10030,0
20240119,170000,202313130,10030,10030,10030,10030,0
20240119,165900,202313130,10030,10030,10030,10030,0
20240119,165800,202313130,10030,10030,10030,10030,0
20240119,165700,202313130,10030,10030,10030,10030,146
20240119,165600,202313130,10030,10030,10030,10030,0
20240119,165500,202313130,10030,10030,10030,10030,0
20240119,165400,202313130,10030,10030,10030,10030,0
20240119,165300,202313130,10030,10030,10030,10030,0
20240119,165200,202313130,10030,10030,10030,10030,0
20240119,165100,202313130,10030,10030,10030,10030,0
20240119,165000,202313130,10030,10030,10030,10030,0
20240119,164900,202313130,10030,10030,10030,10030,0
20240119,164800,202313130,10030,10030,10030,10030,0
20240119,164700,202313130,10030,10030,10030,10030,0
20240119,164600,202313130,10030,10030,10030,10030,0
20240119,164500,202313130,10030,10030,10030,10030,0
20240119,164400,202313130,10030,10030,10030,10030,0
20240119,164300,202313130,10030,10030,10030,10030,0
20240119,164200,202313130,10030,10030,10030,10030,0
20240119,164100,202313130,10030,10030,10030,10030,0
20240119,164000,202313130,10030,10030,10030,10030,0
20240119,163900,202313130,10030,10030,10030,10030,0
20240119,163800,202313130,10030,10030,10030,10030,0
20240119,163700,202313130,10030,10030,10030,10030,0
20240119,163600,202313130,10030,10030,10030,10030,0
20240119,163500,202313130,10030,10030,10030,10030,0
20240119,163400,202313130,10030,10030,10030,10030,0
20240119,163300,202313130,10030,10030,10030,10030,0
20240119,163200,202313130,10030,10030,10030,10030,0
20240119,163100,202313130,10030,10030,10030,10030,0
20240119,163000,202313130,10030,10030,10030,10030,0
20240119,162900,202313130,10030,10030,10030,10030,0
20240119,162800,202313130,10030,10030,10030,10030,0
20240119,162700,202313130,10030,10030,10030,10030,146
20240119,162600,202313130,10030,10030,10030,10030,0
20240119,162500,202313130,10030,10030,10030,10030,0
20240119,162400,202313130,10030,10030,10030,10030,0
20240119,162300,202313130,10030,10030,10030,10030,0
20240119,162200,202313130,10030,10030,10030,10030,0
20240119,162100,202313130,10030,10030,10030,10030,0
20240119,162000,202313130,10030,10030,10030,10030,0
20240119,161900,202313130,10030,10030,10030,10030,0
20240119,161800,202313130,10030,10030,10030,10030,0
20240119,161700,202313130,10030,10030,10030,10030,0
20240119,161600,202313130,10030,10030,10030,10030,0
20240119,161500,202313130,10030,10030,10030,10030,0
20240119,161400,202313130,10030,10030,10030,10030,0
20240119,161300,202313130,10030,10030,10030,10030,0
20240119,161200,202313130,10030,10030,10030,10030,0
20240119,161100,202313130,10030,10030,10030,10030,0
20240119,161000,202313130,10030,10030,10030,10030,0
20240119,160900,202313130,10030,10030,10030,10030,0
20240119,160800,202313130,10030,10030,10030,10030,0
20240119,160700,202313130,10030,10030,10030,10030,0
20240119,160600,202313130,10030,10030,10030,10030,0
20240119,160500,202313130,10030,10030,10030,10030,0
20240119,160400,202313130,10030,10030,10030,10030,0
20240119,160300,202313130,10030,10030,10030,10030,0
20240119,160200,202313130,10030,10030,10030,10030,0
20240119,160100,202313130,10030,10030,10030,10030,0
20240119,160000,202313130,10030,10030,10030,10030,0
20240119,155900,202313130,10030,10030,10030,10030,0
20240119,155800,202313130,10030,10030,10030,10030,0
20240119,155700,202313130,10030,10030,10030,10030,146
20240119,155600,202313130,10030,10030,10030,10030,0
20240119,155500,202313130,10030,10030,10030,10030,0
20240119,155400,202313130,10030,10030,10030,10030,0
20240119,155300,202313130,10030,10030,10030,10030,0
20240119,155200,202313130,10030,10030,10030,10030,0
20240119,155100,202313130,10030,10030,10030,10030,0
20240119,155000,202313130,10030,10030,10030,10030,0
20240119,154900,202313130,10030,10030,10030,10030,0
20240119,154800,202313130,10030,10030,10030,10030,0
20240119,154700,202313130,10030,10030,10030,10030,0
20240119,154600,202313130,10030,10030,10030,10030,0
20240119,154500,202313130,10030,10030,10030,10030,0
20240119,154400,202313130,10030,10030,10030,10030,0
20240119,154300,202313130,10030,10030,10030,10030,0
20240119,154200,202313130,10030,10030,10030,10030,0
20240119,154100,202313130,10030,10030,10030,10030,0
20240119,154000,202313130,10030,10030,10030,10030,0
20240119,153900,202313130,10030,10030,10030,10030,0
20240119,153800,202313130,10030,10030,10030,10030,0
20240119,153700,202313130,10030,10030,10030,10030,0
20240119,153600,202313130,10030,10030,10030,10030,0
20240119,153500,202313130,10030,10030,10030,10030,0
20240119,153400,202313130,10030,10030,10030,10030,0
20240119,153300,202313130,10030,10030,10030,10030,0
20240119,153200,202313130,10030,10030,10030,10030,0
20240119,153100,202313130,10030,10030,10030,10030,0
20240119,153000,202313130,10030,10030,10030,10030,146
20240119,152900,200848750,10030,10030,10030,10030,0
20240119,152800,200848750,10030,10030,10030,10030,0
20240119,152700,200848750,10030,10030,10030,10030,0
20240119,152600,200848750,10030,10030,10030,10030,0
20240119,152500,200848750,10030,10030,10030,10030,0
20240119,152400,200848750,10030,10030,10030,10030,0
20240119,152300,200848750,10030,10030,10030,10030,0
20240119,152200,200848750,10030,10030,10030,10030,0
20240119,152100,200848750,10030,10030,10030,10030,0
20240119,152000,200848750,10030,10030,10030,10030,0
20240119,151900,200848750,10030,10020,10030,9980,825
20240119,151800,192614750,10030,10030,10030,10030,135
20240119,151700,191260700,10040,10030,10040,10030,14
20240119,151600,191120230,9980,10000,10030,9980,349
20240119,151500,187633740,10030,10020,10030,10020,6
20240119,151400,187573610,9980,9980,9980,9980,0
20240119,151300,187573610,9980,10020,10020,9980,1000
20240119,151200,177575140,10030,10030,10030,10030,83
20240119,151100,176742650,10040,10040,10040,10040,16
20240119,151000,176582010,10040,10040,10040,10040,0
20240119,150900,176582010,10040,10040,10040,10040,0
20240119,150800,176582010,10040,10040,10040,10040,2
20240119,150700,176561930,10030,10030,10030,10030,0
20240119,150600,176561930,10030,10030,10030,10030,0
20240119,150500,176561930,10030,10030,10030,10030,0
20240119,150400,176561930,10030,10030,10030,10030,0
20240119,150300,176561930,10030,10030,10030,10030,0
20240119,150200,176561930,10030,10030,10030,10030,0
20240119,150100,176561930,10030,10030,10030,10030,0
20240119,150000,176561930,10030,10030,10030,10030,0
20240119,145900,176561930,10030,10030,10030,10030,0
20240119,145800,176561930,10030,10020,10030,10020,271
20240119,145700,173844080,10020,10020,10020,10020,100
20240119,145600,172842080,10020,10020,10020,10020,20
20240119,145500,172641680,10020,10020,10020,10020,0
20240119,145400,172641680,10020,10020,10020,10020,0
20240119,145300,172641680,10020,10020,10020,10020,0
20240119,145200,172641680,10020,10020,10020,10020,0
20240119,145100,172641680,10020,10020,10020,10020,0
20240119,145000,172641680,10020,10020,10020,10020,0
20240119,144900,172641680,10020,10020,10020,10020,0
20240119,144800,172641680,10020,10020,10020,10020,69
20240119,144700,171950300,10020,10020,10020,10020,0
20240119,144600,171950300,10020,10020,10020,10020,0
20240119,144500,171950300,10020,10020,10020,10020,0
20240119,144400,171950300,10020,10020,10020,10020,1
20240119,144300,171940280,10020,10020,10020,10020,0
20240119,144200,171940280,10020,10020,10020,10020,200
20240119,144100,169936280,10020,10020,10020,10020,0
20240119,144000,169936280,10020,10020,10020,10020,0
20240119,143900,169936280,10020,10020,10020,10020,0
20240119,143800,169936280,10020,10020,10020,10020,99
20240119,143700,168944300,10020,10020,10020,10020,0
20240119,143600,168944300,10020,10020,10020,10020,0
20240119,143500,168944300,10020,10020,10020,10020,0
20240119,143400,168944300,10020,10020,10020,10020,3
20240119,143300,168914240,10010,10010,10010,10010,46
20240119,143200,168453780,10010,10010,10010,10010,83
20240119,143100,167622950,10030,10030,10030,10030,0
20240119,143000,167622950,10030,10030,10030,10030,0
20240119,142900,167622950,10030,10030,10030,10030,0
20240119,142800,167622950,10030,10030,10030,10030,0
20240119,142700,167622950,10030,10030,10030,10030,0
20240119,142600,167622950,10030,10030,10030,10030,0
20240119,142500,167622950,10030,10030,10030,10030,0
20240119,142400,167622950,10030,10030,10030,10030,0
20240119,142300,167622950,10030,10030,10030,10030,30
20240119,142200,167322050,10030,10030,10030,10030,0
20240119,142100,167322050,10030,10010,10030,10010,2
20240119,142000,167302010,10030,10030,10030,10030,0
20240119,141900,167302010,10030,10030,10030,10030,0
20240119,141800,167302010,10030,10030,10030,10030,0
20240119,141700,167302010,10030,10030,10030,10030,0
20240119,141600,167302010,10030,10030,10030,10030,0
20240119,141500,167302010,10030,10030,10030,10030,0
20240119,141400,167302010,10030,10030,10030,10030,0
20240119,141300,167302010,10030,10030,10030,10030,0
20240119,141200,167302010,10030,10030,10030,10030,0
20240119,141100,167302010,10030,10030,10030,10030,0
20240119,141000,167302010,10030,10030,10030,10030,0
20240119,140900,167302010,10030,10030,10030,10030,0
20240119,140800,167302010,10030,10030,10030,10030,0
20240119,140700,167302010,10030,10030,10030,10030,31
20240119,140600,166991080,10060,10030,10060,10030,781
20240119,140500,159142630,10010,10010,10010,10010,0
20240119,140400,159142630,10010,10010,10010,10010,0
20240119,140300,159142630,10010,10010,10010,10010,0
20240119,140200,159142630,10010,10010,10010,10010,0
20240119,140100,159142630,10010,10010,10010,10010,0
20240119,140000,159142630,10010,10010,10010,10010,0
20240119,135900,159142630,10010,10030,10030,10010,2
20240119,135800,159122590,10010,10010,10010,10010,0
20240119,135700,159122590,10010,10010,10010,10010,0
20240119,135600,159122590,10010,10010,10010,10010,42
20240119,135500,158702170,10010,10010,10010,10010,0
20240119,135400,158702170,10010,10010,10010,10010,0
20240119,135300,158702170,10010,10010,10010,10010,0
20240119,135200,158702170,10010,10010,10010,10010,0
20240119,135100,158702170,10010,10010,10010,10010,0
20240119,135000,158702170,10010,10040,10040,10010,80
20240119,134900,157899310,10040,10040,10040,10040,0
20240119,134800,157899310,10040,10040,10040,10040,0
20240119,134700,157899310,10040,10040,10040,10040,0
20240119,134600,157899310,10040,10040,10040,10040,0
20240119,134500,157899310,10040,10040,10040,10040,0
20240119,134400,157899310,10040,10040,10040,10040,0
20240119,134300,157899310,10040,10040,10040,10040,0
20240119,134200,157899310,10040,10040,10040,10040,0
20240119,134100,157899310,10040,10040,10040,10040,0
20240119,134000,157899310,10040,10040,10040,10040,0
20240119,133900,157899310,10040,10040,10040,10040,0
20240119,133800,157899310,10040,10040,10040,10040,0
20240119,133700,157899310,10040,10040,10040,10040,0
20240119,133600,157899310,10040,10040,10040,10040,0
20240119,133500,157899310,10040,10040,10040,10040,1
20240119,133400,157889270,10010,10010,10010,10010,0
20240119,133300,157889270,10010,10010,10010,10010,0
20240119,133200,157889270,10010,10010,10010,10010,0
20240119,133100,157889270,10010,10010,10010,10010,0
20240119,133000,157889270,10010,10020,10020,10010,306
20240119,132900,154825800,10030,10030,10030,10030,0
20240119,132800,154825800,10030,10030,10030,10030,170
20240119,132700,153120700,10010,10010,10010,10010,1
20240119,132600,153110690,10050,10050,10050,10050,0
20240119,132500,153110690,10050,10050,10050,10050,0
20240119,132400,153110690,10050,10050,10050,10050,0
20240119,132300,153110690,10050,10050,10050,10050,0
20240119,132200,153110690,10050,10050,10050,10050,1
20240119,132100,153100640,10020,10020,10020,10020,102
20240119,132000,152078600,10010,10010,10010,10010,0
20240119,131900,152078600,10010,10030,10030,10010,542
20240119,131800,146651890,10050,10050,10050,10050,0
20240119,131700,146651890,10050,10050,10050,10050,0
20240119,131600,146651890,10050,10050,10050,10050,0
20240119,131500,146651890,10050,10050,10050,10050,0
20240119,131400,146651890,10050,10050,10050,10050,0
20240119,131300,146651890,10050,10050,10050,10050,0
20240119,131200,146651890,10050,10050,10050,10050,0
20240119,131100,146651890,10050,10050,10050,10050,0
20240119,131000,146651890,10050,10050,10050,10050,0
20240119,130900,146651890,10050,10050,10050,10050,1
20240119,130800,146641840,10030,10030,10030,10030,0
20240119,130700,146641840,10030,10030,10030,10030,0
20240119,130600,146641840,10030,10030,10030,10030,0
20240119,130500,146641840,10030,10030,10030,10030,1
20240119,130400,146631810,10060,10040,10060,10040,51
20240119,130300,146119750,10040,10040,10040,10040,0
20240119,130200,146119750,10040,10040,10040,10040,0
20240119,130100,146119750,10040,10040,10040,10040,0
20240119,130000,146119750,10040,10040,10040,10040,0
20240119,125900,146119750,10040,10040,10040,10040,0
20240119,125800,146119750,10040,10040,10040,10040,0
20240119,125700,146119750,10040,10040,10040,10040,10
20240119,125600,146019350,10050,10050,10050,10050,0
20240119,125500,146019350,10050,10050,10050,10050,0
20240119,125400,146019350,10050,10050,10050,10050,0
20240119,125300,146019350,10050,10050,10050,10050,0
20240119,125200,146019350,10050,10050,10050,10050,0
20240119,125100,146019350,10050,10050,10050,10050,0
20240119,125000,146019350,10050,10060,10060,10050,14
20240119,124900,145878550,10060,10060,10060,10060,2
20240119,124800,145858430,10070,10070,10070,10070,1
20240119,124700,145848360,10040,10040,10040,10040,0
20240119,124600,145848360,10040,10040,10040,10040,0
20240119,124500,145848360,10040,10050,10050,10040,7
20240119,124400,145778050,10070,10070,10070,10070,0
20240119,124300,145778050,10070,10070,10070,10070,0
20240119,124200,145778050,10070,10070,10070,10070,0
20240119,124100,145778050,10070,10070,10070,10070,0
20240119,124000,145778050,10070,10070,10070,10070,0
20240119,123900,145778050,10070,10070,10070,10070,1
20240119,123800,145767980,10050,10050,10050,10050,0
20240119,123700,145767980,10050,10050,10050,10050,0
20240119,123600,145767980,10050,10050,10050,10050,0
20240119,123500,145767980,10050,10040,10050,10040,98
20240119,123400,144783090,10050,10050,10050,10050,1
20240119,123300,144773040,10050,10050,10050,10050,2
20240119,123200,144752940,10040,10040,10040,10040,20
20240119,123100,144552140,10040,10040,10040,10040,10
20240119,123000,144451740,10040,10040,10040,10040,2
20240119,122900,144431660,10050,10050,10050,10050,0
20240119,122800,144431660,10050,10050,10050,10050,70
20240119,122700,143728160,10060,10060,10060,10060,0
20240119,122600,143728160,10060,10060,10060,10060,0
20240119,122500,143728160,10060,10060,10060,10060,0
20240119,122400,143728160,10060,10060,10060,10060,0
20240119,122300,143728160,10060,10060,10060,10060,0
20240119,122200,143728160,10060,10060,10060,10060,0
20240119,122100,143728160,10060,10060,10060,10060,0
20240119,122000,143728160,10060,10060,10060,10060,0
20240119,121900,143728160,10060,10060,10060,10060,0
20240119,121800,143728160,10060,10060,10060,10060,0
20240119,121700,143728160,10060,10060,10060,10060,0
20240119,121600,143728160,10060,10060,10060,10060,0
20240119,121500,143728160,10060,10060,10060,10060,0
20240119,121400,143728160,10060,10060,10060,10060,2
20240119,121300,143708040,10060,10060,10060,10060,3
20240119,121200,143677860,10020,10030,10060,10020,3
20240119,121100,143647750,10000,10000,10000,10000,0
20240119,121000,143647750,10000,10000,10000,10000,35
20240119,120900,143297750,10000,10000,10000,10000,171
20240119,120800,141587750,9990,10010,10010,9980,944
20240119,120700,132157400,10010,10030,10030,10010,89
20240119,120600,131264750,10030,10030,10030,10030,0
20240119,120500,131264750,10030,10040,10040,10030,3
20240119,120400,131234640,10030,10050,10050,10030,76
20240119,120300,130471540,10050,10050,10050,10050,0
20240119,120200,130471540,10050,10050,10050,10050,75
20240119,120100,129717790,10050,10050,10050,10050,0
20240119,120000,129717790,10050,10050,10050,10050,1
20240119,115900,129707740,10060,10060,10060,10060,100
20240119,115800,128701740,10050,10050,10050,10050,0
20240119,115700,128701740,10050,10050,10050,10050,0
20240119,115600,128701740,10050,10050,10050,10050,0
20240119,115500,128701740,10050,10050,10080,10050,5
20240119,115400,128651400,10060,10060,10060,10060,0
20240119,115300,128651400,10060,10060,10060,10060,61
20240119,115200,128037740,10060,10060,10060,10060,0
20240119,115100,128037740,10060,10060,10060,10060,1
20240119,115000,128027680,10090,10090,10090,10090,0
20240119,114900,128027680,10090,10090,10090,10090,0
20240119,114800,128027680,10090,10090,10090,10090,0
20240119,114700,128027680,10090,10090,10090,10090,0
20240119,114600,128027680,10090,10090,10090,10090,0
20240119,114500,128027680,10090,10090,10090,10090,0
20240119,114400,128027680,10090,10090,10090,10090,0
20240119,114300,128027680,10090,10090,10090,10090,0
20240119,114200,128027680,10090,10090,10090,10090,0
20240119,114100,128027680,10090,10090,10090,10090,0
20240119,114000,128027680,10090,10090,10090,10090,0
20240119,113900,128027680,10090,10090,10090,10090,0
20240119,113800,128027680,10090,10090,10090,10090,0
20240119,113700,128027680,10090,10090,10090,10090,0
20240119,113600,128027680,10090,10090,10090,10090,0
20240119,113500,128027680,10090,10090,10090,10090,0
20240119,113400,128027680,10090,10090,10090,10090,0
20240119,113300,128027680,10090,10090,10090,10090,0
20240119,113200,128027680,10090,10090,10090,10090,0
20240119,113100,128027680,10090,10090,10090,10090,0
20240119,113000,128027680,10090,10090,10090,10090,1
20240119,112900,128017590,10090,10070,10090,10070,58
20240119,112800,127433510,10080,10080,10080,10080,0
20240119,112700,127433510,10080,10080,10080,10080,0
20240119,112600,127433510,10080,10080,10080,10080,0
20240119,112500,127433510,10080,10080,10080,10080,0
20240119,112400,127433510,10080,10080,10080,10080,0
20240119,112300,127433510,10080,10080,10080,10080,0
20240119,112200,127433510,10080,10080,10080,10080,0
20240119,112100,127433510,10080,10080,10080,10080,1
20240119,112000,127423430,10090,10090,10090,10090,0
20240119,111900,127423430,10090,10090,10090,10090,0
20240119,111800,127423430,10090,10090,10090,10090,0
20240119,111700,127423430,10090,10090,10090,10090,0
20240119,111600,127423430,10090,10090,10090,10090,1
20240119,111500,127413340,10070,10070,10070,10070,0
20240119,111400,127413340,10070,10070,10070,10070,0
20240119,111300,127413340,10070,10070,10070,10070,0
20240119,111200,127413340,10070,10070,10070,10070,1
20240119,111100,127403270,10070,10070,10070,10070,0
20240119,111000,127403270,10070,10070,10070,10070,0
20240119,110900,127403270,10070,10070,10070,10070,0
20240119,110800,127403270,10070,10070,10070,10070,0
20240119,110700,127403270,10070,10070,10070,10070,0
20240119,110600,127403270,10070,10070,10070,10070,0
20240119,110500,127403270,10070,10070,10070,10070,0
20240119,110400,127403270,10070,10070,10070,10070,0
20240119,110300,127403270,10070,10070,10070,10070,0
20240119,110200,127403270,10070,10070,10070,10070,0
20240119,110100,127403270,10070,10070,10070,10070,0
20240119,110000,127403270,10070,10070,10070,10070,0
20240119,105900,127403270,10070,10070,10070,10070,0
20240119,105800,127403270,10070,10070,10070,10070,18
20240119,105700,127222010,10050,10050,10050,10050,0
20240119,105600,127222010,10050,10050,10050,10050,0
20240119,105500,127222010,10050,10050,10050,10050,0
20240119,105400,127222010,10050,10050,10050,10050,0
20240119,105300,127222010,10050,10060,10060,10050,2
20240119,105200,127201900,10060,10060,10060,10060,24
20240119,105100,126960460,10050,10050,10050,10050,0
20240119,105000,126960460,10050,10060,10060,10050,178
20240119,104900,125169800,10070,10070,10070,10070,173
20240119,104800,123427690,10070,10070,10070,10070,0
20240119,104700,123427690,10070,10070,10070,10070,0
20240119,104600,123427690,10070,10070,10070,10070,0
20240119,104500,123427690,10070,10070,10070,10070,1
20240119,104400,123417620,10080,10080,10080,10080,0
20240119,104300,123417620,10080,10080,10080,10080,0
20240119,104200,123417620,10080,10080,10080,10080,40
20240119,104100,123014420,10060,10060,10060,10060,0
20240119,104000,123014420,10060,10060,10060,10060,0
20240119,103900,123014420,10060,10060,10060,10060,0
20240119,103800,123014420,10060,10060,10060,10060,0
20240119,103700,123014420,10060,10060,10060,10060,0
20240119,103600,123014420,10060,10060,10060,10060,0
20240119,103500,123014420,10060,10070,10070,10060,88
20240119,103400,122128310,10070,10070,10070,10070,0
20240119,103300,122128310,10070,10070,10070,10070,0
20240119,103200,122128310,10070,10070,10070,10070,0
20240119,103100,122128310,10070,10070,10070,10070,0
20240119,103000,122128310,10070,10070,10070,10070,1
20240119,102900,122118240,10080,10080,10080,10080,0
20240119,102800,122118240,10080,10080,10080,10080,0
20240119,102700,122118240,10080,10080,10080,10080,0
20240119,102600,122118240,10080,10080,10080,10080,1
20240119,102500,122108160,10070,10070,10070,10070,2
20240119,102400,122088020,10080,10080,10080,10080,0
20240119,102300,122088020,10080,10080,10080,10080,25
20240119,102200,121836020,10090,10090,10090,10090,0
20240119,102100,121836020,10090,10090,10090,10090,0
20240119,102000,121836020,10090,10090,10090,10090,0
20240119,101900,121836020,10090,10070,10090,10070,105
20240119,101800,120776770,10070,10080,10080,10070,190
20240119,101700,118862890,10080,10080,10080,10080,5
20240119,101600,118812490,10080,10080,10080,10080,3
20240119,101500,118782250,10080,10090,10090,10080,5
20240119,101400,118731830,10100,10100,10100,10100,0
20240119,101300,118731830,10100,10100,10100,10100,1
20240119,101200,118721730,10100,10100,10100,10100,1
20240119,101100,118711630,10070,10070,10070,10070,0
20240119,101000,118711630,10070,10070,10070,10070,0
20240119,100900,118711630,10070,10070,10070,10070,0
20240119,100800,118711630,10070,10090,10090,10070,11
20240119,100700,118600820,10070,10070,10070,10070,1
20240119,100600,118590750,10110,10090,10110,10070,458
20240119,100500,113971070,10070,10070,10070,10070,200
20240119,100400,111957070,10070,10050,10070,10050,106
20240119,100300,110889760,9980,9980,9980,9980,0
20240119,100200,110889760,9980,10070,10070,9980,610
20240119,100100,104774030,10070,10070,10070,10070,100
20240119,100000,103767030,10060,10060,10060,10060,0
20240119,095900,103767030,10060,10060,10060,10060,0
20240119,095800,103767030,10060,10060,10060,10060,0
20240119,095700,103767030,10060,10060,10060,10060,0
20240119,095600,103767030,10060,10060,10060,10060,0
20240119,095500,103767030,10060,10060,10060,10060,17
20240119,095400,103596010,10050,10120,10120,10050,800
20240119,095300,95525670,10120,10120,10120,10120,103
20240119,095200,94483310,10120,10120,10120,10120,0
20240119,095100,94483310,10120,10120,10120,10120,60
20240119,095000,93876110,10120,10120,10120,10120,0
20240119,094900,93876110,10120,10120,10120,10120,1
20240119,094800,93865990,10120,10120,10120,10120,90
20240119,094700,92955190,10120,10120,10120,10120,0
20240119,094600,92955190,10120,10120,10120,10120,0
20240119,094500,92955190,10120,10120,10120,10120,10
20240119,094400,92853990,10110,10130,10130,10110,3
20240119,094300,92823640,10130,10130,10130,10130,0
20240119,094200,92823640,10130,10130,10130,10130,5
20240119,094100,92772990,10130,10130,10130,10130,1
20240119,094000,92762860,10130,10130,10130,10130,27
20240119,093900,92489350,10130,10130,10130,10130,0
20240119,093800,92489350,10130,10130,10130,10130,2
20240119,093700,92469090,10130,10130,10130,10130,1
20240119,093600,92458960,10140,10140,10140,10140,0
20240119,093500,92458960,10140,10140,10140,10140,0
20240119,093400,92458960,10140,10140,10140,10140,0
20240119,093300,92458960,10140,10130,10140,10130,4
20240119,093200,92418410,10130,10130,10130,10130,0
20240119,093100,92418410,10130,10130,10130,10130,0
20240119,093000,92418410,10130,10130,10130,10130,0
20240119,092900,92418410,10130,10130,10130,10130,0
20240119,092800,92418410,10130,10160,10160,10130,469
20240119,092700,87658660,10180,10180,10180,10180,1
20240119,092600,87648480,10180,10140,10180,10140,533
20240119,092500,82232430,10140,10140,10150,10140,85
20240119,092400,81370520,10140,10150,10160,10140,290
20240119,092300,78429300,10160,10150,10160,10150,333
20240119,092200,75047940,10150,10170,10170,10150,77
20240119,092100,74264930,10150,10140,10160,10140,1030
20240119,092000,63806900,10140,10120,10140,10120,213
20240119,091900,61647200,10130,10120,10130,10120,193
20240119,091800,59692550,10120,10120,10120,10120,0
20240119,091700,59692550,10120,10120,10120,10120,3
20240119,091600,59662190,10110,10080,10110,10080,928
20240119,091500,50289390,10070,10070,10070,10070,0
20240119,091400,50289390,10070,10060,10070,10060,56
20240119,091300,49725670,10060,10060,10060,10060,5
20240119,091200,49675370,10050,10050,10060,10050,37
20240119,091100,49303450,10040,10020,10060,10010,1730
20240119,091000,31945730,10020,10010,10020,9980,294
20240119,090900,29002800,10010,10010,10010,10010,268
20240119,090800,26320120,10010,10010,10010,10010,50
20240119,090700,25819620,10030,10030,10030,10030,0
20240119,090600,25819620,10030,9970,10030,9970,1681
20240119,090500,9018690,9960,9960,9960,9960,6
20240119,090400,8958930,9950,9940,9950,9940,12
20240119,090300,8839580,9940,9940,9940,9940,0
20240119,090200,8839580,9940,9930,9940,9930,7
20240119,090100,8770060,9920,9860,9920,9860,107
20240119,090000,7713680,9910,9870,9910,9860,782