stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,193100,94603350,8780,8780,8780,8780,647
20240116,193000,94603350,8780,8780,8780,8780,0
20240116,192900,94603350,8780,8780,8780,8780,0
20240116,192800,94603350,8780,8780,8780,8780,0
20240116,192700,94603350,8780,8780,8780,8780,0
20240116,192600,94603350,8780,8780,8780,8780,0
20240116,192500,94603350,8780,8780,8780,8780,0
20240116,192400,94603350,8780,8780,8780,8780,0
20240116,192300,94603350,8780,8780,8780,8780,0
20240116,192200,94603350,8780,8780,8780,8780,0
20240116,192100,94603350,8780,8780,8780,8780,0
20240116,192000,94603350,8780,8780,8780,8780,0
20240116,191900,94603350,8780,8780,8780,8780,0
20240116,191800,94603350,8780,8780,8780,8780,0
20240116,191700,94603350,8780,8780,8780,8780,0
20240116,191600,94603350,8780,8780,8780,8780,0
20240116,191500,94603350,8780,8780,8780,8780,0
20240116,191400,94603350,8780,8780,8780,8780,0
20240116,191300,94603350,8780,8780,8780,8780,0
20240116,191200,94603350,8780,8780,8780,8780,0
20240116,191100,94603350,8780,8780,8780,8780,0
20240116,191000,94603350,8780,8780,8780,8780,0
20240116,190900,94603350,8780,8780,8780,8780,0
20240116,190800,94603350,8780,8780,8780,8780,0
20240116,190700,94603350,8780,8780,8780,8780,0
20240116,190600,94603350,8780,8780,8780,8780,0
20240116,190500,94603350,8780,8780,8780,8780,0
20240116,190400,94603350,8780,8780,8780,8780,0
20240116,190300,94603350,8780,8780,8780,8780,0
20240116,190200,94603350,8780,8780,8780,8780,0
20240116,190100,94603350,8780,8780,8780,8780,647
20240116,190000,94603350,8780,8780,8780,8780,0
20240116,185900,94603350,8780,8780,8780,8780,0
20240116,185800,94603350,8780,8780,8780,8780,0
20240116,185700,94603350,8780,8780,8780,8780,0
20240116,185600,94603350,8780,8780,8780,8780,0
20240116,185500,94603350,8780,8780,8780,8780,0
20240116,185400,94603350,8780,8780,8780,8780,0
20240116,185300,94603350,8780,8780,8780,8780,0
20240116,185200,94603350,8780,8780,8780,8780,0
20240116,185100,94603350,8780,8780,8780,8780,0
20240116,185000,94603350,8780,8780,8780,8780,0
20240116,184900,94603350,8780,8780,8780,8780,0
20240116,184800,94603350,8780,8780,8780,8780,0
20240116,184700,94603350,8780,8780,8780,8780,0
20240116,184600,94603350,8780,8780,8780,8780,0
20240116,184500,94603350,8780,8780,8780,8780,0
20240116,184400,94603350,8780,8780,8780,8780,0
20240116,184300,94603350,8780,8780,8780,8780,0
20240116,184200,94603350,8780,8780,8780,8780,0
20240116,184100,94603350,8780,8780,8780,8780,0
20240116,184000,94603350,8780,8780,8780,8780,0
20240116,183900,94603350,8780,8780,8780,8780,0
20240116,183800,94603350,8780,8780,8780,8780,0
20240116,183700,94603350,8780,8780,8780,8780,0
20240116,183600,94603350,8780,8780,8780,8780,0
20240116,183500,94603350,8780,8780,8780,8780,0
20240116,183400,94603350,8780,8780,8780,8780,0
20240116,183300,94603350,8780,8780,8780,8780,0
20240116,183200,94603350,8780,8780,8780,8780,0
20240116,183100,94603350,8780,8780,8780,8780,647
20240116,183000,94603350,8780,8780,8780,8780,0
20240116,182900,94603350,8780,8780,8780,8780,0
20240116,182800,94603350,8780,8780,8780,8780,0
20240116,182700,94603350,8780,8780,8780,8780,0
20240116,182600,94603350,8780,8780,8780,8780,0
20240116,182500,94603350,8780,8780,8780,8780,0
20240116,182400,94603350,8780,8780,8780,8780,0
20240116,182300,94603350,8780,8780,8780,8780,0
20240116,182200,94603350,8780,8780,8780,8780,0
20240116,182100,94603350,8780,8780,8780,8780,0
20240116,182000,94603350,8780,8780,8780,8780,0
20240116,181900,94603350,8780,8780,8780,8780,0
20240116,181800,94603350,8780,8780,8780,8780,0
20240116,181700,94603350,8780,8780,8780,8780,0
20240116,181600,94603350,8780,8780,8780,8780,0
20240116,181500,94603350,8780,8780,8780,8780,0
20240116,181400,94603350,8780,8780,8780,8780,0
20240116,181300,94603350,8780,8780,8780,8780,0
20240116,181200,94603350,8780,8780,8780,8780,0
20240116,181100,94603350,8780,8780,8780,8780,0
20240116,181000,94603350,8780,8780,8780,8780,0
20240116,180900,94603350,8780,8780,8780,8780,0
20240116,180800,94603350,8780,8780,8780,8780,0
20240116,180700,94603350,8780,8780,8780,8780,0
20240116,180600,94603350,8780,8780,8780,8780,0
20240116,180500,94603350,8780,8780,8780,8780,0
20240116,180400,94603350,8780,8780,8780,8780,0
20240116,180300,94603350,8780,8780,8780,8780,0
20240116,180200,94603350,8780,8780,8780,8780,0
20240116,180100,94603350,8780,8780,8780,8780,647
20240116,180000,94603350,8780,8780,8780,8780,0
20240116,175900,94603350,8780,8780,8780,8780,0
20240116,175800,94603350,8780,8780,8780,8780,0
20240116,175700,94603350,8780,8780,8780,8780,0
20240116,175600,94603350,8780,8780,8780,8780,0
20240116,175500,94603350,8780,8780,8780,8780,0
20240116,175400,94603350,8780,8780,8780,8780,0
20240116,175300,94603350,8780,8780,8780,8780,0
20240116,175200,94603350,8780,8780,8780,8780,0
20240116,175100,94603350,8780,8780,8780,8780,0
20240116,175000,94603350,8780,8780,8780,8780,0
20240116,174900,94603350,8780,8780,8780,8780,0
20240116,174800,94603350,8780,8780,8780,8780,0
20240116,174700,94603350,8780,8780,8780,8780,0
20240116,174600,94603350,8780,8780,8780,8780,0
20240116,174500,94603350,8780,8780,8780,8780,0
20240116,174400,94603350,8780,8780,8780,8780,0
20240116,174300,94603350,8780,8780,8780,8780,0
20240116,174200,94603350,8780,8780,8780,8780,0
20240116,174100,94603350,8780,8780,8780,8780,0
20240116,174000,94603350,8780,8780,8780,8780,0
20240116,173900,94603350,8780,8780,8780,8780,0
20240116,173800,94603350,8780,8780,8780,8780,0
20240116,173700,94603350,8780,8780,8780,8780,0
20240116,173600,94603350,8780,8780,8780,8780,0
20240116,173500,94603350,8780,8780,8780,8780,0
20240116,173400,94603350,8780,8780,8780,8780,0
20240116,173300,94603350,8780,8780,8780,8780,0
20240116,173200,94603350,8780,8780,8780,8780,0
20240116,173100,94603350,8780,8780,8780,8780,647
20240116,173000,94603350,8780,8780,8780,8780,0
20240116,172900,94603350,8780,8780,8780,8780,0
20240116,172800,94603350,8780,8780,8780,8780,0
20240116,172700,94603350,8780,8780,8780,8780,0
20240116,172600,94603350,8780,8780,8780,8780,0
20240116,172500,94603350,8780,8780,8780,8780,0
20240116,172400,94603350,8780,8780,8780,8780,0
20240116,172300,94603350,8780,8780,8780,8780,0
20240116,172200,94603350,8780,8780,8780,8780,0
20240116,172100,94603350,8780,8780,8780,8780,0
20240116,172000,94603350,8780,8780,8780,8780,0
20240116,171900,94603350,8780,8780,8780,8780,0
20240116,171800,94603350,8780,8780,8780,8780,0
20240116,171700,94603350,8780,8780,8780,8780,0
20240116,171600,94603350,8780,8780,8780,8780,0
20240116,171500,94603350,8780,8780,8780,8780,0
20240116,171400,94603350,8780,8780,8780,8780,0
20240116,171300,94603350,8780,8780,8780,8780,0
20240116,171200,94603350,8780,8780,8780,8780,0
20240116,171100,94603350,8780,8780,8780,8780,0
20240116,171000,94603350,8780,8780,8780,8780,0
20240116,170900,94603350,8780,8780,8780,8780,0
20240116,170800,94603350,8780,8780,8780,8780,0
20240116,170700,94603350,8780,8780,8780,8780,0
20240116,170600,94603350,8780,8780,8780,8780,0
20240116,170500,94603350,8780,8780,8780,8780,0
20240116,170400,94603350,8780,8780,8780,8780,0
20240116,170300,94603350,8780,8780,8780,8780,0
20240116,170200,94603350,8780,8780,8780,8780,0
20240116,170100,94603350,8780,8780,8780,8780,647
20240116,170000,94603350,8780,8780,8780,8780,0
20240116,165900,94603350,8780,8780,8780,8780,0
20240116,165800,94603350,8780,8780,8780,8780,0
20240116,165700,94603350,8780,8780,8780,8780,0
20240116,165600,94603350,8780,8780,8780,8780,0
20240116,165500,94603350,8780,8780,8780,8780,0
20240116,165400,94603350,8780,8780,8780,8780,0
20240116,165300,94603350,8780,8780,8780,8780,0
20240116,165200,94603350,8780,8780,8780,8780,0
20240116,165100,94603350,8780,8780,8780,8780,0
20240116,165000,94603350,8780,8780,8780,8780,0
20240116,164900,94603350,8780,8780,8780,8780,0
20240116,164800,94603350,8780,8780,8780,8780,0
20240116,164700,94603350,8780,8780,8780,8780,0
20240116,164600,94603350,8780,8780,8780,8780,0
20240116,164500,94603350,8780,8780,8780,8780,0
20240116,164400,94603350,8780,8780,8780,8780,0
20240116,164300,94603350,8780,8780,8780,8780,0
20240116,164200,94603350,8780,8780,8780,8780,0
20240116,164100,94603350,8780,8780,8780,8780,0
20240116,164000,94603350,8780,8780,8780,8780,0
20240116,163900,94603350,8780,8780,8780,8780,0
20240116,163800,94603350,8780,8780,8780,8780,0
20240116,163700,94603350,8780,8780,8780,8780,0
20240116,163600,94603350,8780,8780,8780,8780,0
20240116,163500,94603350,8780,8780,8780,8780,0
20240116,163400,94603350,8780,8780,8780,8780,0
20240116,163300,94603350,8780,8780,8780,8780,0
20240116,163200,94603350,8780,8780,8780,8780,0
20240116,163100,94603350,8780,8780,8780,8780,647
20240116,163000,94603350,8780,8780,8780,8780,0
20240116,162900,94603350,8780,8780,8780,8780,0
20240116,162800,94603350,8780,8780,8780,8780,0
20240116,162700,94603350,8780,8780,8780,8780,0
20240116,162600,94603350,8780,8780,8780,8780,0
20240116,162500,94603350,8780,8780,8780,8780,0
20240116,162400,94603350,8780,8780,8780,8780,0
20240116,162300,94603350,8780,8780,8780,8780,0
20240116,162200,94603350,8780,8780,8780,8780,0
20240116,162100,94603350,8780,8780,8780,8780,0
20240116,162000,94603350,8780,8780,8780,8780,0
20240116,161900,94603350,8780,8780,8780,8780,0
20240116,161800,94603350,8780,8780,8780,8780,0
20240116,161700,94603350,8780,8780,8780,8780,0
20240116,161600,94603350,8780,8780,8780,8780,0
20240116,161500,94603350,8780,8780,8780,8780,0
20240116,161400,94603350,8780,8780,8780,8780,0
20240116,161300,94603350,8780,8780,8780,8780,0
20240116,161200,94603350,8780,8780,8780,8780,0
20240116,161100,94603350,8780,8780,8780,8780,0
20240116,161000,94603350,8780,8780,8780,8780,0
20240116,160900,94603350,8780,8780,8780,8780,0
20240116,160800,94603350,8780,8780,8780,8780,0
20240116,160700,94603350,8780,8780,8780,8780,0
20240116,160600,94603350,8780,8780,8780,8780,0
20240116,160500,94603350,8780,8780,8780,8780,0
20240116,160400,94603350,8780,8780,8780,8780,0
20240116,160300,94603350,8780,8780,8780,8780,0
20240116,160200,94603350,8780,8780,8780,8780,0
20240116,160100,94603350,8780,8780,8780,8780,647
20240116,160000,94603350,8780,8780,8780,8780,0
20240116,155900,94603350,8780,8780,8780,8780,0
20240116,155800,94603350,8780,8780,8780,8780,0
20240116,155700,94603350,8780,8780,8780,8780,0
20240116,155600,94603350,8780,8780,8780,8780,0
20240116,155500,94603350,8780,8780,8780,8780,0
20240116,155400,94603350,8780,8780,8780,8780,0
20240116,155300,94603350,8780,8780,8780,8780,0
20240116,155200,94603350,8780,8780,8780,8780,0
20240116,155100,94603350,8780,8780,8780,8780,0
20240116,155000,94603350,8780,8780,8780,8780,0
20240116,154900,94603350,8780,8780,8780,8780,0
20240116,154800,94603350,8780,8780,8780,8780,0
20240116,154700,94603350,8780,8780,8780,8780,0
20240116,154600,94603350,8780,8780,8780,8780,0
20240116,154500,94603350,8780,8780,8780,8780,0
20240116,154400,94603350,8780,8780,8780,8780,0
20240116,154300,94603350,8780,8780,8780,8780,0
20240116,154200,94603350,8780,8780,8780,8780,0
20240116,154100,94603350,8780,8780,8780,8780,0
20240116,154000,94603350,8780,8780,8780,8780,0
20240116,153900,94603350,8780,8780,8780,8780,0
20240116,153800,94603350,8780,8780,8780,8780,0
20240116,153700,94603350,8780,8780,8780,8780,0
20240116,153600,94603350,8780,8780,8780,8780,0
20240116,153500,94603350,8780,8780,8780,8780,0
20240116,153400,94603350,8780,8780,8780,8780,0
20240116,153300,94603350,8780,8780,8780,8780,0
20240116,153200,94603350,8780,8780,8780,8780,0
20240116,153100,94603350,8780,8780,8780,8780,647
20240116,153000,94603350,8780,8780,8780,8780,647
20240116,152900,88922690,8810,8810,8810,8810,0
20240116,152800,88922690,8810,8810,8810,8810,0
20240116,152700,88922690,8810,8810,8810,8810,0
20240116,152600,88922690,8810,8810,8810,8810,0
20240116,152500,88922690,8810,8810,8810,8810,0
20240116,152400,88922690,8810,8810,8810,8810,0
20240116,152300,88922690,8810,8810,8810,8810,0
20240116,152200,88922690,8810,8810,8810,8810,0
20240116,152100,88922690,8810,8810,8810,8810,0
20240116,152000,88922690,8810,8810,8810,8810,0
20240116,151900,88922690,8810,8810,8810,8810,0
20240116,151800,88922690,8810,8810,8810,8810,0
20240116,151700,88922690,8810,8810,8810,8810,0
20240116,151600,88922690,8810,8810,8810,8810,0
20240116,151500,88922690,8810,8810,8810,8810,0
20240116,151400,88922690,8810,8810,8810,8810,30
20240116,151300,88658390,8820,8820,8820,8820,0
20240116,151200,88658390,8820,8820,8820,8820,0
20240116,151100,88658390,8820,8820,8820,8820,0
20240116,151000,88658390,8820,8820,8820,8820,0
20240116,150900,88658390,8820,8820,8820,8820,0
20240116,150800,88658390,8820,8820,8820,8820,1
20240116,150700,88649570,8780,8790,8790,8780,111
20240116,150600,87673990,8780,8780,8780,8780,0
20240116,150500,87673990,8780,8780,8780,8780,0
20240116,150400,87673990,8780,8780,8780,8780,109
20240116,150300,86716970,8790,8790,8790,8790,0
20240116,150200,86716970,8790,8790,8790,8790,0
20240116,150100,86716970,8790,8790,8790,8790,5
20240116,150000,86673020,8780,8780,8780,8780,0
20240116,145900,86673020,8780,8800,8800,8780,25
20240116,145800,86453190,8800,8820,8820,8800,45
20240116,145700,86056400,8820,8820,8820,8820,0
20240116,145600,86056400,8820,8820,8820,8820,0
20240116,145500,86056400,8820,8820,8820,8820,0
20240116,145400,86056400,8820,8820,8820,8820,0
20240116,145300,86056400,8820,8820,8820,8820,0
20240116,145200,86056400,8820,8820,8820,8820,2
20240116,145100,86038760,8830,8830,8830,8830,0
20240116,145000,86038760,8830,8830,8830,8830,18
20240116,144900,85879820,8830,8830,8830,8830,0
20240116,144800,85879820,8830,8830,8830,8830,0
20240116,144700,85879820,8830,8830,8830,8830,1
20240116,144600,85870990,8780,8780,8780,8780,0
20240116,144500,85870990,8780,8780,8780,8780,0
20240116,144400,85870990,8780,8800,8800,8780,1551
20240116,144300,72247700,8800,8800,8800,8800,0
20240116,144200,72247700,8800,8800,8800,8800,0
20240116,144100,72247700,8800,8800,8800,8800,0
20240116,144000,72247700,8800,8800,8800,8800,0
20240116,143900,72247700,8800,8800,8800,8800,1
20240116,143800,72238900,8780,8780,8780,8780,0
20240116,143700,72238900,8780,8780,8780,8780,325
20240116,143600,69385400,8780,8780,8780,8780,2
20240116,143500,69367840,8780,8790,8790,8780,166
20240116,143400,67908910,8800,8800,8800,8800,0
20240116,143300,67908910,8800,8800,8800,8800,0
20240116,143200,67908910,8800,8800,8800,8800,171
20240116,143100,66404110,8810,8810,8810,8810,0
20240116,143000,66404110,8810,8810,8810,8810,1
20240116,142900,66395300,8810,8810,8810,8810,0
20240116,142800,66395300,8810,8820,8820,8810,744
20240116,142700,59836340,8840,8840,8840,8840,0
20240116,142600,59836340,8840,8840,8840,8840,0
20240116,142500,59836340,8840,8840,8840,8840,0
20240116,142400,59836340,8840,8840,8840,8840,0
20240116,142300,59836340,8840,8840,8840,8840,7
20240116,142200,59774460,8840,8840,8840,8840,0
20240116,142100,59774460,8840,8840,8840,8840,0
20240116,142000,59774460,8840,8830,8840,8830,2
20240116,141900,59756790,8850,8850,8850,8850,0
20240116,141800,59756790,8850,8830,8850,8820,873
20240116,141700,52049800,8860,8860,8860,8860,0
20240116,141600,52049800,8860,8850,8860,8850,3
20240116,141500,52023240,8850,8850,8850,8850,0
20240116,141400,52023240,8850,8850,8850,8850,0
20240116,141300,52023240,8850,8850,8850,8850,0
20240116,141200,52023240,8850,8860,8860,8850,3
20240116,141100,51996670,8830,8830,8830,8830,0
20240116,141000,51996670,8830,8830,8830,8830,0
20240116,140900,51996670,8830,8830,8830,8830,0
20240116,140800,51996670,8830,8830,8830,8830,0
20240116,140700,51996670,8830,8830,8830,8830,0
20240116,140600,51996670,8830,8830,8830,8830,0
20240116,140500,51996670,8830,8830,8830,8830,0
20240116,140400,51996670,8830,8830,8830,8830,10
20240116,140300,51908370,8860,8860,8860,8860,7
20240116,140200,51846350,8830,8830,8830,8830,0
20240116,140100,51846350,8830,8830,8830,8830,1
20240116,140000,51837520,8820,8820,8820,8820,0
20240116,135900,51837520,8820,8820,8820,8820,0
20240116,135800,51837520,8820,8820,8820,8820,33
20240116,135700,51546460,8850,8850,8850,8850,0
20240116,135600,51546460,8850,8850,8850,8850,0
20240116,135500,51546460,8850,8850,8850,8850,113
20240116,135400,50546410,8850,8850,8850,8850,0
20240116,135300,50546410,8850,8850,8850,8850,0
20240116,135200,50546410,8850,8850,8850,8850,0
20240116,135100,50546410,8850,8850,8850,8850,0
20240116,135000,50546410,8850,8830,8850,8830,23
20240116,134900,50343160,8850,8850,8850,8850,0
20240116,134800,50343160,8850,8850,8850,8850,0
20240116,134700,50343160,8850,8850,8850,8850,0
20240116,134600,50343160,8850,8850,8850,8850,0
20240116,134500,50343160,8850,8850,8850,8850,0
20240116,134400,50343160,8850,8850,8850,8850,1
20240116,134300,50334310,8840,8840,8840,8840,0
20240116,134200,50334310,8840,8840,8840,8840,0
20240116,134100,50334310,8840,8840,8840,8840,0
20240116,134000,50334310,8840,8840,8840,8840,0
20240116,133900,50334310,8840,8840,8840,8840,0
20240116,133800,50334310,8840,8840,8840,8840,0
20240116,133700,50334310,8840,8840,8840,8840,5
20240116,133600,50290110,8820,8820,8820,8820,0
20240116,133500,50290110,8820,8830,8830,8820,113
20240116,133400,49293440,8820,8820,8820,8820,113
20240116,133300,48296780,8820,8820,8820,8820,88
20240116,133200,47520620,8840,8840,8840,8840,0
20240116,133100,47520620,8840,8840,8840,8840,0
20240116,133000,47520620,8840,8840,8840,8840,0
20240116,132900,47520620,8840,8840,8840,8840,0
20240116,132800,47520620,8840,8840,8840,8840,1
20240116,132700,47511780,8830,8840,8840,8830,232
20240116,132600,45463190,8830,8830,8830,8830,0
20240116,132500,45463190,8830,8840,8850,8830,396
20240116,132400,41964170,8830,8830,8830,8830,0
20240116,132300,41964170,8830,8840,8840,8830,2
20240116,132200,41946500,8830,8830,8830,8830,0
20240116,132100,41946500,8830,8830,8830,8830,0
20240116,132000,41946500,8830,8830,8830,8830,143
20240116,131900,40683810,8840,8840,8840,8840,46
20240116,131800,40277170,8840,8840,8840,8840,0
20240116,131700,40277170,8840,8840,8840,8840,0
20240116,131600,40277170,8840,8840,8840,8840,0
20240116,131500,40277170,8840,8840,8840,8840,0
20240116,131400,40277170,8840,8840,8840,8840,0
20240116,131300,40277170,8840,8840,8840,8840,10
20240116,131200,40188770,8880,8880,8880,8880,0
20240116,131100,40188770,8880,8880,8880,8880,1
20240116,131000,40179890,8830,8830,8830,8830,0
20240116,130900,40179890,8830,8830,8830,8830,0
20240116,130800,40179890,8830,8830,8830,8830,0
20240116,130700,40179890,8830,8830,8830,8830,0
20240116,130600,40179890,8830,8830,8830,8830,0
20240116,130500,40179890,8830,8830,8830,8830,0
20240116,130400,40179890,8830,8880,8880,8830,111
20240116,130300,39199260,8880,8880,8880,8880,0
20240116,130200,39199260,8880,8880,8880,8880,0
20240116,130100,39199260,8880,8880,8880,8880,0
20240116,130000,39199260,8880,8880,8880,8880,0
20240116,125900,39199260,8880,8880,8880,8880,0
20240116,125800,39199260,8880,8880,8880,8880,0
20240116,125700,39199260,8880,8880,8880,8850,103
20240116,125600,38287650,8850,8850,8850,8850,0
20240116,125500,38287650,8850,8850,8850,8850,0
20240116,125400,38287650,8850,8850,8850,8850,0
20240116,125300,38287650,8850,8850,8850,8850,0
20240116,125200,38287650,8850,8850,8850,8850,2
20240116,125100,38269950,8880,8880,8880,8880,0
20240116,125000,38269950,8880,8880,8880,8880,0
20240116,124900,38269950,8880,8880,8880,8880,0
20240116,124800,38269950,8880,8880,8880,8880,0
20240116,124700,38269950,8880,8880,8880,8880,0
20240116,124600,38269950,8880,8880,8880,8880,0
20240116,124500,38269950,8880,8880,8880,8880,0
20240116,124400,38269950,8880,8840,8880,8830,3
20240116,124300,38243400,8840,8860,8860,8830,939
20240116,124200,29935230,8870,8870,8870,8870,0
20240116,124100,29935230,8870,8870,8870,8870,0
20240116,124000,29935230,8870,8870,8870,8870,0
20240116,123900,29935230,8870,8870,8870,8870,0
20240116,123800,29935230,8870,8870,8870,8870,33
20240116,123700,29642520,8900,8900,8900,8900,0
20240116,123600,29642520,8900,8900,8900,8900,0
20240116,123500,29642520,8900,8900,8900,8900,0
20240116,123400,29642520,8900,8900,8900,8900,0
20240116,123300,29642520,8900,8900,8900,8900,0
20240116,123200,29642520,8900,8900,8900,8900,0
20240116,123100,29642520,8900,8900,8900,8900,1
20240116,123000,29633620,8880,8880,8880,8880,48
20240116,122900,29207380,8890,8890,8890,8890,0
20240116,122800,29207380,8890,8890,8890,8890,26
20240116,122700,28976240,8890,8890,8890,8890,0
20240116,122600,28976240,8890,8890,8890,8890,0
20240116,122500,28976240,8890,8890,8890,8890,10
20240116,122400,28887340,8900,8900,8900,8900,0
20240116,122300,28887340,8900,8900,8900,8900,0
20240116,122200,28887340,8900,8900,8900,8900,1
20240116,122100,28878440,8880,8880,8880,8880,0
20240116,122000,28878440,8880,8880,8880,8880,0
20240116,121900,28878440,8880,8880,8880,8880,1
20240116,121800,28869560,8940,8940,8940,8940,0
20240116,121700,28869560,8940,8940,8940,8940,0
20240116,121600,28869560,8940,8900,8940,8900,301
20240116,121500,26190620,8880,8880,8880,8880,1
20240116,121400,26181740,8880,8880,8880,8880,0
20240116,121300,26181740,8880,8880,8880,8880,0
20240116,121200,26181740,8880,8880,8880,8880,0
20240116,121100,26181740,8880,8880,8880,8880,100
20240116,121000,25293740,8870,8870,8870,8870,0
20240116,120900,25293740,8870,8870,8870,8870,1
20240116,120800,25284870,8940,8940,8940,8940,0
20240116,120700,25284870,8940,8880,8940,8880,391
20240116,120600,21812730,8880,8880,8880,8880,0
20240116,120500,21812730,8880,8880,8880,8880,110
20240116,120400,20835930,8880,8880,8880,8880,40
20240116,120300,20480730,8880,8880,8880,8880,0
20240116,120200,20480730,8880,8880,8880,8880,30
20240116,120100,20214330,8880,8880,8880,8880,0
20240116,120000,20214330,8880,8880,8880,8880,0
20240116,115900,20214330,8880,8880,8880,8880,0
20240116,115800,20214330,8880,8880,8880,8880,0
20240116,115700,20214330,8880,8880,8880,8880,0
20240116,115600,20214330,8880,8880,8880,8880,0
20240116,115500,20214330,8880,8880,8880,8880,11
20240116,115400,20116650,8880,8880,8880,8880,0
20240116,115300,20116650,8880,8880,8880,8880,0
20240116,115200,20116650,8880,8880,8880,8880,4
20240116,115100,20081130,8880,8900,8900,8870,226
20240116,115000,18075300,8940,8940,8940,8940,0
20240116,114900,18075300,8940,8940,8940,8940,0
20240116,114800,18075300,8940,8940,8940,8940,0
20240116,114700,18075300,8940,8940,8940,8940,0
20240116,114600,18075300,8940,8940,8940,8940,0
20240116,114500,18075300,8940,8940,8940,8940,0
20240116,114400,18075300,8940,8940,8940,8940,0
20240116,114300,18075300,8940,8940,8940,8940,0
20240116,114200,18075300,8940,8940,8940,8940,0
20240116,114100,18075300,8940,8940,8940,8940,0
20240116,114000,18075300,8940,8940,8940,8940,20
20240116,113900,17896500,8940,8940,8940,8940,0
20240116,113800,17896500,8940,8940,8940,8940,0
20240116,113700,17896500,8940,8940,8940,8940,0
20240116,113600,17896500,8940,8940,8940,8940,0
20240116,113500,17896500,8940,8940,8940,8940,0
20240116,113400,17896500,8940,8940,8940,8940,0
20240116,113300,17896500,8940,8940,8940,8940,0
20240116,113200,17896500,8940,8940,8940,8940,0
20240116,113100,17896500,8940,8940,8940,8940,0
20240116,113000,17896500,8940,8940,8940,8940,0
20240116,112900,17896500,8940,8940,8940,8940,0
20240116,112800,17896500,8940,8940,8940,8940,0
20240116,112700,17896500,8940,8940,8940,8940,0
20240116,112600,17896500,8940,8940,8940,8940,0
20240116,112500,17896500,8940,8940,8940,8940,1
20240116,112400,17887560,8940,8940,8940,8940,0
20240116,112300,17887560,8940,8890,8940,8880,98
20240116,112200,17016960,8900,8900,8900,8900,0
20240116,112100,17016960,8900,8900,8900,8900,0
20240116,112000,17016960,8900,8900,8900,8900,0
20240116,111900,17016960,8900,8900,8900,8900,0
20240116,111800,17016960,8900,8900,8900,8900,0
20240116,111700,17016960,8900,8900,8900,8900,0
20240116,111600,17016960,8900,8900,8900,8900,0
20240116,111500,17016960,8900,8900,8900,8900,0
20240116,111400,17016960,8900,8900,8900,8900,0
20240116,111300,17016960,8900,8900,8900,8900,0
20240116,111200,17016960,8900,8900,8900,8900,2
20240116,111100,16999160,8900,8900,8900,8900,0
20240116,111000,16999160,8900,8900,8900,8900,0
20240116,110900,16999160,8900,8900,8900,8900,0
20240116,110800,16999160,8900,8900,8900,8900,11
20240116,110700,16901260,8890,8890,8890,8890,0
20240116,110600,16901260,8890,8890,8890,8890,0
20240116,110500,16901260,8890,8890,8890,8890,13
20240116,110400,16785690,8890,8890,8890,8890,15
20240116,110300,16652340,8890,8890,8890,8890,0
20240116,110200,16652340,8890,8890,8890,8890,0
20240116,110100,16652340,8890,8890,8890,8890,0
20240116,110000,16652340,8890,8890,8890,8890,100
20240116,105900,15763340,8900,8900,8900,8900,0
20240116,105800,15763340,8900,8900,8900,8900,4
20240116,105700,15727740,8890,8890,8890,8890,93
20240116,105600,14900970,8890,8890,8890,8890,0
20240116,105500,14900970,8890,8890,8890,8890,0
20240116,105400,14900970,8890,8890,8890,8890,0
20240116,105300,14900970,8890,8890,8890,8890,0
20240116,105200,14900970,8890,8890,8890,8890,0
20240116,105100,14900970,8890,8890,8890,8890,0
20240116,105000,14900970,8890,8890,8890,8890,0
20240116,104900,14900970,8890,8890,8890,8890,0
20240116,104800,14900970,8890,8890,8890,8890,0
20240116,104700,14900970,8890,8890,8890,8890,0
20240116,104600,14900970,8890,8890,8890,8890,0
20240116,104500,14900970,8890,8890,8890,8890,0
20240116,104400,14900970,8890,8890,8890,8890,0
20240116,104300,14900970,8890,8890,8890,8890,0
20240116,104200,14900970,8890,8890,8890,8890,0
20240116,104100,14900970,8890,8900,8900,8890,212
20240116,104000,13015230,8900,8900,8900,8900,0
20240116,103900,13015230,8900,8900,8900,8900,0
20240116,103800,13015230,8900,8900,8900,8900,0
20240116,103700,13015230,8900,8900,8900,8900,0
20240116,103600,13015230,8900,8900,8900,8900,0
20240116,103500,13015230,8900,8900,8900,8900,56
20240116,103400,12516830,8900,8900,8900,8900,0
20240116,103300,12516830,8900,8900,8900,8900,0
20240116,103200,12516830,8900,8900,8900,8900,0
20240116,103100,12516830,8900,8900,8900,8900,0
20240116,103000,12516830,8900,8900,8900,8900,0
20240116,102900,12516830,8900,8900,8900,8900,0
20240116,102800,12516830,8900,8900,8900,8900,0
20240116,102700,12516830,8900,8900,8900,8900,0
20240116,102600,12516830,8900,8900,8900,8900,114
20240116,102500,11502230,8910,8910,8910,8910,78
20240116,102400,10807250,8910,8910,8910,8910,0
20240116,102300,10807250,8910,8910,8910,8910,0
20240116,102200,10807250,8910,8910,8910,8910,0
20240116,102100,10807250,8910,8910,8910,8910,0
20240116,102000,10807250,8910,8910,8910,8910,0
20240116,101900,10807250,8910,8910,8910,8910,0
20240116,101800,10807250,8910,8910,8910,8910,0
20240116,101700,10807250,8910,8910,8910,8910,0
20240116,101600,10807250,8910,8910,8910,8910,0
20240116,101500,10807250,8910,8910,8910,8910,0
20240116,101400,10807250,8910,8910,8910,8910,0
20240116,101300,10807250,8910,8910,8910,8910,30
20240116,101200,10539950,8910,8910,8910,8910,0
20240116,101100,10539950,8910,8910,8910,8910,0
20240116,101000,10539950,8910,8910,8910,8910,0
20240116,100900,10539950,8910,8910,8910,8910,0
20240116,100800,10539950,8910,8910,8910,8910,5
20240116,100700,10495400,8930,8930,8930,8930,0
20240116,100600,10495400,8930,8930,8930,8930,0
20240116,100500,10495400,8930,8930,8930,8930,0
20240116,100400,10495400,8930,8930,8930,8930,0
20240116,100300,10495400,8930,8930,8930,8930,0
20240116,100200,10495400,8930,8930,8930,8930,0
20240116,100100,10495400,8930,8930,8930,8930,0
20240116,100000,10495400,8930,8930,8930,8930,0
20240116,095900,10495400,8930,8930,8930,8930,0
20240116,095800,10495400,8930,8930,8930,8930,0
20240116,095700,10495400,8930,8970,8970,8930,2
20240116,095600,10477500,8980,8980,8980,8980,48
20240116,095500,10046460,8980,8970,8980,8970,149
20240116,095400,8709140,8980,8920,8980,8920,251
20240116,095300,6464140,8910,8910,8910,8910,236
20240116,095200,4361380,8920,8930,8930,8920,55
20240116,095100,3870630,8940,8940,8940,8940,0
20240116,095000,3870630,8940,8950,8950,8940,134
20240116,094900,2672520,8950,8950,8950,8950,0
20240116,094800,2672520,8950,8950,8950,8950,0
20240116,094700,2672520,8950,8950,8950,8950,0
20240116,094600,2672520,8950,8950,8950,8950,0
20240116,094500,2672520,8950,8950,8950,8950,0
20240116,094400,2672520,8950,8950,8950,8950,0
20240116,094300,2672520,8950,8950,8950,8950,0
20240116,094200,2672520,8950,8950,8950,8950,0
20240116,094100,2672520,8950,8960,8960,8950,48
20240116,094000,2242700,8960,8960,8960,8960,0
20240116,093900,2242700,8960,8960,8960,8960,0
20240116,093800,2242700,8960,8960,8960,8960,0
20240116,093700,2242700,8960,8960,8960,8960,0
20240116,093600,2242700,8960,8960,8960,8960,0
20240116,093500,2242700,8960,8960,8960,8960,0
20240116,093400,2242700,8960,8960,8960,8960,0
20240116,093300,2242700,8960,8960,8960,8960,0
20240116,093200,2242700,8960,8960,8960,8960,0
20240116,093100,2242700,8960,8960,8960,8960,0
20240116,093000,2242700,8960,8960,8960,8960,0
20240116,092900,2242700,8960,8960,8960,8960,0
20240116,092800,2242700,8960,8960,8960,8960,0
20240116,092700,2242700,8960,8960,8960,8960,0
20240116,092600,2242700,8960,8960,8960,8960,0
20240116,092500,2242700,8960,8960,8960,8960,0
20240116,092400,2242700,8960,8960,8960,8960,0
20240116,092300,2242700,8960,8960,8960,8960,0
20240116,092200,2242700,8960,8960,8960,8960,0
20240116,092100,2242700,8960,8960,8960,8960,48
20240116,092000,1812620,8960,8980,8980,8960,34
20240116,091900,1507580,8990,8990,8990,8990,0
20240116,091800,1507580,8990,9030,9030,8990,12
20240116,091700,1399660,8990,8990,8990,8990,0
20240116,091600,1399660,8990,8990,8990,8990,0
20240116,091500,1399660,8990,8990,8990,8990,0
20240116,091400,1399660,8990,8990,8990,8990,0
20240116,091300,1399660,8990,8990,8990,8990,0
20240116,091200,1399660,8990,8990,8990,8990,3
20240116,091100,1372690,9030,9030,9030,9030,3
20240116,091000,1345600,9030,9030,9030,9030,0
20240116,090900,1345600,9030,9030,9030,9030,0
20240116,090800,1345600,9030,9030,9030,9030,0
20240116,090700,1345600,9030,9030,9030,9030,0
20240116,090600,1345600,9030,9030,9030,9030,0
20240116,090500,1345600,9030,9030,9030,9030,0
20240116,090400,1345600,9030,9030,9030,9030,0
20240116,090300,1345600,9030,9030,9030,9030,0
20240116,090200,1345600,9030,9030,9030,9030,20
20240116,090100,1165000,9040,9040,9040,9040,15
20240116,090000,1029400,9000,9030,9040,9000,114