stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,193300,290218585,3170,3170,3170,3170,6424
20240116,193200,290218585,3170,3170,3170,3170,0
20240116,193100,290218585,3170,3170,3170,3170,0
20240116,193000,290218585,3170,3170,3170,3170,0
20240116,192900,290218585,3170,3170,3170,3170,0
20240116,192800,290218585,3170,3170,3170,3170,0
20240116,192700,290218585,3170,3170,3170,3170,0
20240116,192600,290218585,3170,3170,3170,3170,0
20240116,192500,290218585,3170,3170,3170,3170,0
20240116,192400,290218585,3170,3170,3170,3170,0
20240116,192300,290218585,3170,3170,3170,3170,0
20240116,192200,290218585,3170,3170,3170,3170,0
20240116,192100,290218585,3170,3170,3170,3170,0
20240116,192000,290218585,3170,3170,3170,3170,0
20240116,191900,290218585,3170,3170,3170,3170,0
20240116,191800,290218585,3170,3170,3170,3170,0
20240116,191700,290218585,3170,3170,3170,3170,0
20240116,191600,290218585,3170,3170,3170,3170,0
20240116,191500,290218585,3170,3170,3170,3170,0
20240116,191400,290218585,3170,3170,3170,3170,0
20240116,191300,290218585,3170,3170,3170,3170,0
20240116,191200,290218585,3170,3170,3170,3170,0
20240116,191100,290218585,3170,3170,3170,3170,0
20240116,191000,290218585,3170,3170,3170,3170,0
20240116,190900,290218585,3170,3170,3170,3170,0
20240116,190800,290218585,3170,3170,3170,3170,0
20240116,190700,290218585,3170,3170,3170,3170,0
20240116,190600,290218585,3170,3170,3170,3170,0
20240116,190500,290218585,3170,3170,3170,3170,0
20240116,190400,290218585,3170,3170,3170,3170,0
20240116,190300,290218585,3170,3170,3170,3170,6424
20240116,190200,290218585,3170,3170,3170,3170,0
20240116,190100,290218585,3170,3170,3170,3170,0
20240116,190000,290218585,3170,3170,3170,3170,0
20240116,185900,290218585,3170,3170,3170,3170,0
20240116,185800,290218585,3170,3170,3170,3170,0
20240116,185700,290218585,3170,3170,3170,3170,0
20240116,185600,290218585,3170,3170,3170,3170,0
20240116,185500,290218585,3170,3170,3170,3170,0
20240116,185400,290218585,3170,3170,3170,3170,0
20240116,185300,290218585,3170,3170,3170,3170,0
20240116,185200,290218585,3170,3170,3170,3170,0
20240116,185100,290218585,3170,3170,3170,3170,0
20240116,185000,290218585,3170,3170,3170,3170,0
20240116,184900,290218585,3170,3170,3170,3170,0
20240116,184800,290218585,3170,3170,3170,3170,0
20240116,184700,290218585,3170,3170,3170,3170,0
20240116,184600,290218585,3170,3170,3170,3170,0
20240116,184500,290218585,3170,3170,3170,3170,0
20240116,184400,290218585,3170,3170,3170,3170,0
20240116,184300,290218585,3170,3170,3170,3170,0
20240116,184200,290218585,3170,3170,3170,3170,0
20240116,184100,290218585,3170,3170,3170,3170,0
20240116,184000,290218585,3170,3170,3170,3170,0
20240116,183900,290218585,3170,3170,3170,3170,0
20240116,183800,290218585,3170,3170,3170,3170,0
20240116,183700,290218585,3170,3170,3170,3170,0
20240116,183600,290218585,3170,3170,3170,3170,0
20240116,183500,290218585,3170,3170,3170,3170,0
20240116,183400,290218585,3170,3170,3170,3170,0
20240116,183300,290218585,3170,3170,3170,3170,6424
20240116,183200,290218585,3170,3170,3170,3170,0
20240116,183100,290218585,3170,3170,3170,3170,0
20240116,183000,290218585,3170,3170,3170,3170,0
20240116,182900,290218585,3170,3170,3170,3170,0
20240116,182800,290218585,3170,3170,3170,3170,0
20240116,182700,290218585,3170,3170,3170,3170,0
20240116,182600,290218585,3170,3170,3170,3170,0
20240116,182500,290218585,3170,3170,3170,3170,0
20240116,182400,290218585,3170,3170,3170,3170,0
20240116,182300,290218585,3170,3170,3170,3170,0
20240116,182200,290218585,3170,3170,3170,3170,0
20240116,182100,290218585,3170,3170,3170,3170,0
20240116,182000,290218585,3170,3170,3170,3170,0
20240116,181900,290218585,3170,3170,3170,3170,0
20240116,181800,290218585,3170,3170,3170,3170,0
20240116,181700,290218585,3170,3170,3170,3170,0
20240116,181600,290218585,3170,3170,3170,3170,0
20240116,181500,290218585,3170,3170,3170,3170,0
20240116,181400,290218585,3170,3170,3170,3170,0
20240116,181300,290218585,3170,3170,3170,3170,0
20240116,181200,290218585,3170,3170,3170,3170,0
20240116,181100,290218585,3170,3170,3170,3170,0
20240116,181000,290218585,3170,3170,3170,3170,0
20240116,180900,290218585,3170,3170,3170,3170,0
20240116,180800,290218585,3170,3170,3170,3170,0
20240116,180700,290218585,3170,3170,3170,3170,0
20240116,180600,290218585,3170,3170,3170,3170,0
20240116,180500,290218585,3170,3170,3170,3170,0
20240116,180400,290218585,3170,3170,3170,3170,0
20240116,180300,290218585,3170,3170,3170,3170,6424
20240116,180200,290218585,3170,3170,3170,3170,0
20240116,180100,290218585,3170,3170,3170,3170,0
20240116,180000,290218585,3170,3170,3170,3170,0
20240116,175900,290218585,3170,3170,3170,3170,0
20240116,175800,290218585,3170,3170,3170,3170,0
20240116,175700,290218585,3170,3170,3170,3170,0
20240116,175600,290218585,3170,3170,3170,3170,0
20240116,175500,290218585,3170,3170,3170,3170,0
20240116,175400,290218585,3170,3170,3170,3170,0
20240116,175300,290218585,3170,3170,3170,3170,0
20240116,175200,290218585,3170,3170,3170,3170,0
20240116,175100,290218585,3170,3170,3170,3170,0
20240116,175000,290218585,3170,3170,3170,3170,0
20240116,174900,290218585,3170,3170,3170,3170,0
20240116,174800,290218585,3170,3170,3170,3170,0
20240116,174700,290218585,3170,3170,3170,3170,0
20240116,174600,290218585,3170,3170,3170,3170,0
20240116,174500,290218585,3170,3170,3170,3170,0
20240116,174400,290218585,3170,3170,3170,3170,0
20240116,174300,290218585,3170,3170,3170,3170,0
20240116,174200,290218585,3170,3170,3170,3170,0
20240116,174100,290218585,3170,3170,3170,3170,0
20240116,174000,290218585,3170,3170,3170,3170,0
20240116,173900,290218585,3170,3170,3170,3170,0
20240116,173800,290218585,3170,3170,3170,3170,0
20240116,173700,290218585,3170,3170,3170,3170,0
20240116,173600,290218585,3170,3170,3170,3170,0
20240116,173500,290218585,3170,3170,3170,3170,0
20240116,173400,290218585,3170,3170,3170,3170,0
20240116,173300,290218585,3170,3170,3170,3170,6424
20240116,173200,290218585,3170,3170,3170,3170,0
20240116,173100,290218585,3170,3170,3170,3170,0
20240116,173000,290218585,3170,3170,3170,3170,0
20240116,172900,290218585,3170,3170,3170,3170,0
20240116,172800,290218585,3170,3170,3170,3170,0
20240116,172700,290218585,3170,3170,3170,3170,0
20240116,172600,290218585,3170,3170,3170,3170,0
20240116,172500,290218585,3170,3170,3170,3170,0
20240116,172400,290218585,3170,3170,3170,3170,0
20240116,172300,290218585,3170,3170,3170,3170,0
20240116,172200,290218585,3170,3170,3170,3170,0
20240116,172100,290218585,3170,3170,3170,3170,0
20240116,172000,290218585,3170,3170,3170,3170,0
20240116,171900,290218585,3170,3170,3170,3170,0
20240116,171800,290218585,3170,3170,3170,3170,0
20240116,171700,290218585,3170,3170,3170,3170,0
20240116,171600,290218585,3170,3170,3170,3170,0
20240116,171500,290218585,3170,3170,3170,3170,0
20240116,171400,290218585,3170,3170,3170,3170,0
20240116,171300,290218585,3170,3170,3170,3170,0
20240116,171200,290218585,3170,3170,3170,3170,0
20240116,171100,290218585,3170,3170,3170,3170,0
20240116,171000,290218585,3170,3170,3170,3170,0
20240116,170900,290218585,3170,3170,3170,3170,0
20240116,170800,290218585,3170,3170,3170,3170,0
20240116,170700,290218585,3170,3170,3170,3170,0
20240116,170600,290218585,3170,3170,3170,3170,0
20240116,170500,290218585,3170,3170,3170,3170,0
20240116,170400,290218585,3170,3170,3170,3170,0
20240116,170300,290218585,3170,3170,3170,3170,6424
20240116,170200,290218585,3170,3170,3170,3170,0
20240116,170100,290218585,3170,3170,3170,3170,0
20240116,170000,290218585,3170,3170,3170,3170,0
20240116,165900,290218585,3170,3170,3170,3170,0
20240116,165800,290218585,3170,3170,3170,3170,0
20240116,165700,290218585,3170,3170,3170,3170,0
20240116,165600,290218585,3170,3170,3170,3170,0
20240116,165500,290218585,3170,3170,3170,3170,0
20240116,165400,290218585,3170,3170,3170,3170,0
20240116,165300,290218585,3170,3170,3170,3170,0
20240116,165200,290218585,3170,3170,3170,3170,0
20240116,165100,290218585,3170,3170,3170,3170,0
20240116,165000,290218585,3170,3170,3170,3170,0
20240116,164900,290218585,3170,3170,3170,3170,0
20240116,164800,290218585,3170,3170,3170,3170,0
20240116,164700,290218585,3170,3170,3170,3170,0
20240116,164600,290218585,3170,3170,3170,3170,0
20240116,164500,290218585,3170,3170,3170,3170,0
20240116,164400,290218585,3170,3170,3170,3170,0
20240116,164300,290218585,3170,3170,3170,3170,0
20240116,164200,290218585,3170,3170,3170,3170,0
20240116,164100,290218585,3170,3170,3170,3170,0
20240116,164000,290218585,3170,3170,3170,3170,0
20240116,163900,290218585,3170,3170,3170,3170,0
20240116,163800,290218585,3170,3170,3170,3170,0
20240116,163700,290218585,3170,3170,3170,3170,0
20240116,163600,290218585,3170,3170,3170,3170,0
20240116,163500,290218585,3170,3170,3170,3170,0
20240116,163400,290218585,3170,3170,3170,3170,0
20240116,163300,290218585,3170,3170,3170,3170,6424
20240116,163200,290218585,3170,3170,3170,3170,0
20240116,163100,290218585,3170,3170,3170,3170,0
20240116,163000,290218585,3170,3170,3170,3170,0
20240116,162900,290218585,3170,3170,3170,3170,0
20240116,162800,290218585,3170,3170,3170,3170,0
20240116,162700,290218585,3170,3170,3170,3170,0
20240116,162600,290218585,3170,3170,3170,3170,0
20240116,162500,290218585,3170,3170,3170,3170,0
20240116,162400,290218585,3170,3170,3170,3170,0
20240116,162300,290218585,3170,3170,3170,3170,0
20240116,162200,290218585,3170,3170,3170,3170,0
20240116,162100,290218585,3170,3170,3170,3170,0
20240116,162000,290218585,3170,3170,3170,3170,0
20240116,161900,290218585,3170,3170,3170,3170,0
20240116,161800,290218585,3170,3170,3170,3170,0
20240116,161700,290218585,3170,3170,3170,3170,0
20240116,161600,290218585,3170,3170,3170,3170,0
20240116,161500,290218585,3170,3170,3170,3170,0
20240116,161400,290218585,3170,3170,3170,3170,0
20240116,161300,290218585,3170,3170,3170,3170,0
20240116,161200,290218585,3170,3170,3170,3170,0
20240116,161100,290218585,3170,3170,3170,3170,0
20240116,161000,290218585,3170,3170,3170,3170,0
20240116,160900,290218585,3170,3170,3170,3170,0
20240116,160800,290218585,3170,3170,3170,3170,0
20240116,160700,290218585,3170,3170,3170,3170,0
20240116,160600,290218585,3170,3170,3170,3170,0
20240116,160500,290218585,3170,3170,3170,3170,0
20240116,160400,290218585,3170,3170,3170,3170,0
20240116,160300,290218585,3170,3170,3170,3170,6424
20240116,160200,290218585,3170,3170,3170,3170,0
20240116,160100,290218585,3170,3170,3170,3170,0
20240116,160000,290218585,3170,3170,3170,3170,0
20240116,155900,290218585,3170,3170,3170,3170,0
20240116,155800,290218585,3170,3170,3170,3170,0
20240116,155700,290218585,3170,3170,3170,3170,0
20240116,155600,290218585,3170,3170,3170,3170,0
20240116,155500,290218585,3170,3170,3170,3170,0
20240116,155400,290218585,3170,3170,3170,3170,0
20240116,155300,290218585,3170,3170,3170,3170,0
20240116,155200,290218585,3170,3170,3170,3170,0
20240116,155100,290218585,3170,3170,3170,3170,0
20240116,155000,290218585,3170,3170,3170,3170,0
20240116,154900,290218585,3170,3170,3170,3170,0
20240116,154800,290218585,3170,3170,3170,3170,0
20240116,154700,290218585,3170,3170,3170,3170,0
20240116,154600,290218585,3170,3170,3170,3170,0
20240116,154500,290218585,3170,3170,3170,3170,0
20240116,154400,290218585,3170,3170,3170,3170,0
20240116,154300,290218585,3170,3170,3170,3170,0
20240116,154200,290218585,3170,3170,3170,3170,0
20240116,154100,290218585,3170,3170,3170,3170,0
20240116,154000,290218585,3170,3170,3170,3170,0
20240116,153900,290218585,3170,3170,3170,3170,0
20240116,153800,290218585,3170,3170,3170,3170,0
20240116,153700,290218585,3170,3170,3170,3170,0
20240116,153600,290218585,3170,3170,3170,3170,0
20240116,153500,290218585,3170,3170,3170,3170,0
20240116,153400,290218585,3170,3170,3170,3170,0
20240116,153300,290218585,3170,3170,3170,3170,6424
20240116,153200,290218585,3170,3170,3170,3170,0
20240116,153100,290218585,3170,3170,3170,3170,0
20240116,153000,290218585,3170,3170,3170,3170,6424
20240116,152900,269854505,3175,3175,3175,3175,0
20240116,152800,269854505,3175,3175,3175,3175,0
20240116,152700,269854505,3175,3175,3175,3175,0
20240116,152600,269854505,3175,3175,3175,3175,0
20240116,152500,269854505,3175,3175,3175,3175,0
20240116,152400,269854505,3175,3175,3175,3175,0
20240116,152300,269854505,3175,3175,3175,3175,0
20240116,152200,269854505,3175,3175,3175,3175,0
20240116,152100,269854505,3175,3175,3175,3175,0
20240116,152000,269854505,3175,3175,3175,3175,0
20240116,151900,269854505,3175,3130,3175,3130,1938
20240116,151800,263709875,3175,3125,3180,3125,1908
20240116,151700,257658470,3185,3110,3185,3095,15889
20240116,151600,207515975,3110,3110,3110,3110,0
20240116,151500,207515975,3110,3110,3110,3110,3
20240116,151400,207506645,3115,3095,3115,3095,57
20240116,151300,207329695,3120,3120,3120,3120,0
20240116,151200,207329695,3120,3120,3120,3120,0
20240116,151100,207329695,3120,3120,3120,3120,0
20240116,151000,207329695,3120,3120,3120,3120,10
20240116,150900,207298495,3120,3100,3120,3100,26
20240116,150800,207217875,3120,3120,3120,3120,6
20240116,150700,207199155,3120,3120,3120,3120,1
20240116,150600,207196035,3100,3100,3100,3100,50
20240116,150500,207041035,3120,3120,3120,3120,1
20240116,150400,207037915,3115,3115,3115,3115,1
20240116,150300,207034800,3120,3100,3120,3100,38
20240116,150200,206916740,3120,3120,3120,3100,49
20240116,150100,206764360,3100,3100,3100,3100,29
20240116,150000,206674460,3120,3120,3120,3120,0
20240116,145900,206674460,3120,3120,3120,3120,0
20240116,145800,206674460,3120,3100,3120,3100,17
20240116,145700,206621500,3120,3100,3120,3090,7043
20240116,145600,184834680,3120,3105,3120,3100,62
20240116,145500,184642125,3120,3120,3120,3120,0
20240116,145400,184642125,3120,3100,3120,3100,129
20240116,145300,184241945,3100,3105,3105,3100,1000
20240116,145200,181138955,3115,3115,3115,3115,0
20240116,145100,181138955,3115,3110,3115,3110,22
20240116,145000,181070470,3115,3115,3115,3115,0
20240116,144900,181070470,3115,3115,3115,3115,0
20240116,144800,181070470,3115,3115,3115,3115,0
20240116,144700,181070470,3115,3115,3115,3115,1
20240116,144600,181067355,3105,3105,3105,3105,35
20240116,144500,180958680,3115,3115,3115,3115,0
20240116,144400,180958680,3115,3115,3115,3115,0
20240116,144300,180958680,3115,3115,3115,3115,0
20240116,144200,180958680,3115,3115,3115,3115,0
20240116,144100,180958680,3115,3115,3115,3115,0
20240116,144000,180958680,3115,3115,3115,3115,0
20240116,143900,180958680,3115,3115,3115,3115,0
20240116,143800,180958680,3115,3115,3115,3115,1
20240116,143700,180955565,3115,3115,3115,3115,0
20240116,143600,180955565,3115,3115,3115,3115,2
20240116,143500,180949335,3115,3115,3115,3115,0
20240116,143400,180949335,3115,3115,3115,3115,0
20240116,143300,180949335,3115,3115,3115,3115,0
20240116,143200,180949335,3115,3115,3115,3115,1
20240116,143100,180946220,3100,3100,3100,3100,781
20240116,143000,178525120,3100,3100,3100,3100,1219
20240116,142900,174746220,3115,3115,3115,3115,7
20240116,142800,174724415,3115,3115,3115,3115,0
20240116,142700,174724415,3115,3115,3115,3115,0
20240116,142600,174724415,3115,3115,3115,3115,14
20240116,142500,174680805,3095,3095,3095,3095,61
20240116,142400,174492010,3115,3115,3115,3115,0
20240116,142300,174492010,3115,3115,3115,3115,0
20240116,142200,174492010,3115,3100,3115,3100,38
20240116,142100,174374015,3115,3115,3115,3115,0
20240116,142000,174374015,3115,3115,3115,3115,0
20240116,141900,174374015,3115,3115,3115,3115,0
20240116,141800,174374015,3115,3115,3115,3115,0
20240116,141700,174374015,3115,3115,3115,3115,0
20240116,141600,174374015,3115,3115,3115,3115,0
20240116,141500,174374015,3115,3115,3115,3115,0
20240116,141400,174374015,3115,3115,3115,3115,0
20240116,141300,174374015,3115,3115,3115,3115,0
20240116,141200,174374015,3115,3115,3115,3115,0
20240116,141100,174374015,3115,3115,3115,3115,0
20240116,141000,174374015,3115,3115,3115,3115,0
20240116,140900,174374015,3115,3115,3115,3115,0
20240116,140800,174374015,3115,3115,3115,3115,20
20240116,140700,174311715,3115,3115,3115,3115,0
20240116,140600,174311715,3115,3115,3115,3115,0
20240116,140500,174311715,3115,3115,3115,3115,0
20240116,140400,174311715,3115,3115,3115,3115,2
20240116,140300,174305485,3115,3115,3115,3115,14
20240116,140200,174261875,3100,3100,3100,3100,300
20240116,140100,173331875,3115,3115,3115,3115,0
20240116,140000,173331875,3115,3100,3115,3100,36
20240116,135900,173220110,3120,3110,3120,3110,29
20240116,135800,173129710,3110,3110,3110,3110,330
20240116,135700,172103410,3110,3110,3110,3110,0
20240116,135600,172103410,3110,3110,3110,3110,0
20240116,135500,172103410,3110,3110,3110,3110,0
20240116,135400,172103410,3110,3110,3110,3110,0
20240116,135300,172103410,3110,3110,3110,3110,13
20240116,135200,172062980,3105,3110,3110,3105,20
20240116,135100,172000830,3110,3110,3110,3110,209
20240116,135000,171350840,3115,3115,3115,3115,0
20240116,134900,171350840,3115,3100,3115,3100,163
20240116,134800,170845345,3100,3100,3100,3100,0
20240116,134700,170845345,3100,3110,3110,3100,171
20240116,134600,170315060,3110,3100,3110,3095,2012
20240116,134500,164087635,3100,3100,3100,3100,20
20240116,134400,164025635,3120,3120,3120,3120,0
20240116,134300,164025635,3120,3110,3120,3100,4567
20240116,134200,149866435,3120,3120,3120,3120,0
20240116,134100,149866435,3120,3120,3120,3120,1
20240116,134000,149863315,3120,3120,3120,3120,0
20240116,133900,149863315,3120,3120,3120,3120,0
20240116,133800,149863315,3120,3120,3120,3120,0
20240116,133700,149863315,3120,3120,3120,3120,0
20240116,133600,149863315,3120,3120,3120,3120,0
20240116,133500,149863315,3120,3120,3120,3120,5
20240116,133400,149847715,3120,3120,3120,3120,0
20240116,133300,149847715,3120,3120,3120,3120,15
20240116,133200,149800915,3120,3120,3120,3120,1
20240116,133100,149797795,3120,3115,3120,3115,22
20240116,133000,149729205,3120,3120,3120,3120,0
20240116,132900,149729205,3120,3120,3120,3120,0
20240116,132800,149729205,3120,3120,3120,3120,0
20240116,132700,149729205,3120,3120,3120,3120,12
20240116,132600,149691765,3115,3115,3115,3115,10
20240116,132500,149660615,3120,3120,3120,3120,0
20240116,132400,149660615,3120,3120,3120,3120,0
20240116,132300,149660615,3120,3120,3120,3120,0
20240116,132200,149660615,3120,3120,3120,3120,0
20240116,132100,149660615,3120,3120,3120,3120,0
20240116,132000,149660615,3120,3115,3120,3115,12
20240116,131900,149623185,3115,3120,3120,3115,19
20240116,131800,149563945,3110,3110,3110,3110,0
20240116,131700,149563945,3110,3110,3110,3110,200
20240116,131600,148941945,3110,3110,3110,3110,7
20240116,131500,148920175,3120,3120,3120,3120,0
20240116,131400,148920175,3120,3120,3120,3120,0
20240116,131300,148920175,3120,3120,3120,3120,2
20240116,131200,148913935,3120,3120,3120,3120,0
20240116,131100,148913935,3120,3120,3120,3120,0
20240116,131000,148913935,3120,3120,3120,3120,101
20240116,130900,148598815,3120,3120,3120,3120,11
20240116,130800,148564495,3125,3115,3125,3115,26
20240116,130700,148483485,3125,3125,3125,3125,1
20240116,130600,148480360,3125,3125,3125,3125,12
20240116,130500,148442860,3115,3115,3125,3100,9589
20240116,130400,118712460,3120,3120,3120,3120,22
20240116,130300,118643820,3130,3130,3130,3130,0
20240116,130200,118643820,3130,3130,3130,3130,0
20240116,130100,118643820,3130,3130,3130,3130,11
20240116,130000,118609390,3105,3105,3105,3105,0
20240116,125900,118609390,3105,3105,3105,3105,0
20240116,125800,118609390,3105,3105,3105,3105,0
20240116,125700,118609390,3105,3105,3105,3105,0
20240116,125600,118609390,3105,3120,3120,3105,5000
20240116,125500,103073695,3130,3130,3130,3130,189
20240116,125400,102482125,3130,3130,3130,3130,10
20240116,125300,102450825,3120,3120,3120,3120,1
20240116,125200,102447705,3130,3125,3130,3125,3
20240116,125100,102438325,3130,3130,3130,3130,0
20240116,125000,102438325,3130,3130,3130,3130,79
20240116,124900,102191055,3130,3130,3130,3130,0
20240116,124800,102191055,3130,3130,3130,3130,0
20240116,124700,102191055,3130,3130,3130,3130,0
20240116,124600,102191055,3130,3130,3130,3130,0
20240116,124500,102191055,3130,3130,3130,3130,0
20240116,124400,102191055,3130,3130,3130,3130,19
20240116,124300,102131585,3130,3130,3130,3130,0
20240116,124200,102131585,3130,3130,3130,3130,0
20240116,124100,102131585,3130,3130,3130,3130,0
20240116,124000,102131585,3130,3130,3130,3130,0
20240116,123900,102131585,3130,3130,3130,3130,11
20240116,123800,102097155,3130,3130,3130,3130,0
20240116,123700,102097155,3130,3130,3130,3130,0
20240116,123600,102097155,3130,3130,3130,3130,0
20240116,123500,102097155,3130,3130,3130,3130,0
20240116,123400,102097155,3130,3130,3130,3130,0
20240116,123300,102097155,3130,3130,3130,3130,0
20240116,123200,102097155,3130,3130,3130,3130,100
20240116,123100,101784155,3130,3130,3130,3130,0
20240116,123000,101784155,3130,3130,3130,3130,20
20240116,122900,101721555,3130,3130,3130,3130,21
20240116,122800,101655825,3130,3130,3130,3130,0
20240116,122700,101655825,3130,3130,3130,3130,0
20240116,122600,101655825,3130,3130,3130,3125,107
20240116,122500,101321345,3135,3135,3135,3135,50
20240116,122400,101164595,3135,3135,3135,3135,10
20240116,122300,101133245,3135,3135,3135,3135,0
20240116,122200,101133245,3135,3135,3135,3135,0
20240116,122100,101133245,3135,3135,3135,3135,0
20240116,122000,101133245,3135,3135,3135,3135,0
20240116,121900,101133245,3135,3135,3135,3135,0
20240116,121800,101133245,3135,3135,3135,3135,0
20240116,121700,101133245,3135,3135,3135,3135,0
20240116,121600,101133245,3135,3135,3135,3135,0
20240116,121500,101133245,3135,3135,3135,3135,0
20240116,121400,101133245,3135,3135,3135,3135,0
20240116,121300,101133245,3135,3135,3135,3135,0
20240116,121200,101133245,3135,3135,3135,3135,200
20240116,121100,100506245,3135,3135,3135,3135,10
20240116,121000,100474895,3135,3135,3135,3135,14
20240116,120900,100431005,3130,3130,3130,3130,0
20240116,120800,100431005,3130,3130,3130,3130,20
20240116,120700,100368405,3135,3135,3135,3135,0
20240116,120600,100368405,3135,3135,3135,3135,13
20240116,120500,100327650,3130,3130,3130,3130,1
20240116,120400,100324520,3135,3135,3135,3135,0
20240116,120300,100324520,3135,3135,3135,3135,0
20240116,120200,100324520,3135,3135,3135,3135,0
20240116,120100,100324520,3135,3135,3135,3135,0
20240116,120000,100324520,3135,3135,3135,3135,0
20240116,115900,100324520,3135,3135,3135,3135,0
20240116,115800,100324520,3135,3135,3135,3135,0
20240116,115700,100324520,3135,3135,3135,3135,0
20240116,115600,100324520,3135,3135,3135,3135,10
20240116,115500,100293170,3140,3125,3140,3125,55
20240116,115400,100121100,3125,3125,3125,3125,0
20240116,115300,100121100,3125,3125,3125,3125,0
20240116,115200,100121100,3125,3125,3125,3125,0
20240116,115100,100121100,3125,3125,3125,3125,1
20240116,115000,100117975,3125,3125,3125,3125,175
20240116,114900,99571100,3125,3125,3125,3125,6
20240116,114800,99552350,3135,3135,3135,3135,0
20240116,114700,99552350,3135,3135,3135,3135,0
20240116,114600,99552350,3135,3135,3135,3135,0
20240116,114500,99552350,3135,3135,3135,3135,0
20240116,114400,99552350,3135,3135,3135,3135,1
20240116,114300,99549215,3135,3135,3135,3135,5
20240116,114200,99533540,3135,3135,3135,3135,2
20240116,114100,99527270,3135,3135,3135,3135,0
20240116,114000,99527270,3135,3135,3135,3135,0
20240116,113900,99527270,3135,3135,3135,3135,0
20240116,113800,99527270,3135,3135,3135,3135,0
20240116,113700,99527270,3135,3135,3135,3135,0
20240116,113600,99527270,3135,3135,3135,3135,17
20240116,113500,99473975,3120,3125,3125,3120,245
20240116,113400,98709050,3140,3140,3140,3140,0
20240116,113300,98709050,3140,3140,3140,3140,0
20240116,113200,98709050,3140,3140,3140,3140,0
20240116,113100,98709050,3140,3140,3140,3140,0
20240116,113000,98709050,3140,3140,3140,3140,6
20240116,112900,98690210,3140,3140,3140,3140,0
20240116,112800,98690210,3140,3140,3140,3140,0
20240116,112700,98690210,3140,3140,3140,3140,0
20240116,112600,98690210,3140,3140,3140,3140,50
20240116,112500,98533210,3140,3140,3140,3140,0
20240116,112400,98533210,3140,3140,3140,3140,0
20240116,112300,98533210,3140,3140,3140,3140,0
20240116,112200,98533210,3140,3140,3140,3140,2
20240116,112100,98526930,3140,3140,3140,3140,1
20240116,112000,98523790,3140,3125,3140,3125,40
20240116,111900,98398520,3140,3140,3140,3140,0
20240116,111800,98398520,3140,3140,3140,3140,0
20240116,111700,98398520,3140,3140,3140,3140,0
20240116,111600,98398520,3140,3140,3140,3140,1
20240116,111500,98395380,3130,3130,3130,3130,122
20240116,111400,98013520,3140,3140,3140,3140,0
20240116,111300,98013520,3140,3140,3140,3140,50
20240116,111200,97856520,3140,3140,3140,3140,0
20240116,111100,97856520,3140,3140,3140,3140,0
20240116,111000,97856520,3140,3140,3140,3140,0
20240116,110900,97856520,3140,3140,3140,3140,0
20240116,110800,97856520,3140,3140,3140,3140,0
20240116,110700,97856520,3140,3140,3140,3140,0
20240116,110600,97856520,3140,3140,3140,3140,0
20240116,110500,97856520,3140,3140,3140,3140,25
20240116,110400,97778020,3140,3140,3140,3140,54
20240116,110300,97608460,3140,3140,3140,3140,0
20240116,110200,97608460,3140,3140,3140,3140,0
20240116,110100,97608460,3140,3140,3140,3140,0
20240116,110000,97608460,3140,3140,3140,3140,0
20240116,105900,97608460,3140,3140,3140,3140,1
20240116,105800,97605320,3140,3140,3140,3140,0
20240116,105700,97605320,3140,3140,3140,3140,0
20240116,105600,97605320,3140,3140,3140,3140,0
20240116,105500,97605320,3140,3135,3140,3135,19
20240116,105400,97545685,3140,3140,3140,3140,6
20240116,105300,97526845,3140,3120,3140,3115,622
20240116,105200,95588040,3140,3130,3140,3130,88
20240116,105100,95312070,3105,3125,3125,3105,259
20240116,105000,94506085,3135,3135,3135,3135,0
20240116,104900,94506085,3135,3130,3135,3130,233
20240116,104800,93776400,3130,3130,3130,3130,4
20240116,104700,93763880,3130,3130,3130,3130,0
20240116,104600,93763880,3130,3130,3130,3130,0
20240116,104500,93763880,3130,3130,3130,3130,0
20240116,104400,93763880,3130,3130,3130,3130,1
20240116,104300,93760750,3130,3130,3130,3130,0
20240116,104200,93760750,3130,3130,3130,3130,0
20240116,104100,93760750,3130,3130,3130,3130,3
20240116,104000,93751360,3130,3130,3130,3130,7
20240116,103900,93729450,3130,3130,3130,3130,8
20240116,103800,93704410,3130,3130,3130,3130,1
20240116,103700,93701280,3130,3130,3130,3130,0
20240116,103600,93701280,3130,3130,3130,3130,0
20240116,103500,93701280,3130,3130,3130,3130,0
20240116,103400,93701280,3130,3130,3130,3130,101
20240116,103300,93385150,3135,3135,3135,3135,0
20240116,103200,93385150,3135,3135,3135,3135,4
20240116,103100,93372610,3135,3135,3135,3135,1
20240116,103000,93369475,3135,3135,3135,3135,0
20240116,102900,93369475,3135,3120,3135,3110,95
20240116,102800,93072925,3130,3130,3130,3130,0
20240116,102700,93072925,3130,3130,3130,3130,0
20240116,102600,93072925,3130,3130,3130,3130,0
20240116,102500,93072925,3130,3130,3130,3130,0
20240116,102400,93072925,3130,3130,3130,3130,0
20240116,102300,93072925,3130,3130,3130,3130,0
20240116,102200,93072925,3130,3130,3130,3130,0
20240116,102100,93072925,3130,3130,3130,3130,0
20240116,102000,93072925,3130,3130,3130,3130,3
20240116,101900,93063535,3130,3130,3130,3130,13
20240116,101800,93022845,3115,3115,3115,3115,6
20240116,101700,93004155,3130,3120,3130,3120,516
20240116,101600,91394095,3120,3120,3120,3120,553
20240116,101500,89668735,3125,3125,3125,3125,0
20240116,101400,89668735,3125,3125,3125,3125,0
20240116,101300,89668735,3125,3130,3130,3125,19
20240116,101200,89609290,3130,3130,3130,3130,0
20240116,101100,89609290,3130,3105,3130,3100,102
20240116,101000,89292940,3120,3115,3120,3115,2500
20240116,100900,81494455,3120,3120,3120,3120,0
20240116,100800,81494455,3120,3105,3120,3105,3971
20240116,100700,69105985,3130,3130,3130,3130,1
20240116,100600,69102855,3100,3115,3115,3100,4012
20240116,100500,56634900,3115,3120,3120,3115,547
20240116,100400,54930895,3125,3120,3125,3120,75
20240116,100300,54696870,3140,3140,3140,3140,0
20240116,100200,54696870,3140,3120,3140,3120,706
20240116,100100,52493890,3140,3125,3140,3120,945
20240116,100000,49543055,3145,3145,3145,3145,0
20240116,095900,49543055,3145,3130,3145,3130,41
20240116,095800,49414485,3145,3130,3145,3130,15
20240116,095700,49367340,3145,3145,3145,3125,2254
20240116,095600,42322370,3145,3145,3145,3135,46
20240116,095500,42178020,3145,3145,3145,3145,0
20240116,095400,42178020,3145,3145,3145,3145,0
20240116,095300,42178020,3145,3145,3145,3145,13
20240116,095200,42137135,3135,3135,3135,3130,581
20240116,095100,40318200,3140,3135,3155,3130,537
20240116,095000,38635010,3140,3145,3145,3140,27
20240116,094900,38550225,3160,3150,3160,3150,15
20240116,094800,38502835,3160,3160,3160,3160,13
20240116,094700,38461755,3140,3145,3145,3140,1381
20240116,094600,34119675,3165,3165,3165,3165,0
20240116,094500,34119675,3165,3165,3165,3165,0
20240116,094400,34119675,3165,3165,3165,3165,0
20240116,094300,34119675,3165,3165,3165,3165,8
20240116,094200,34094355,3165,3165,3165,3165,0
20240116,094100,34094355,3165,3165,3165,3165,0
20240116,094000,34094355,3165,3165,3165,3165,0
20240116,093900,34094355,3165,3165,3165,3165,1
20240116,093800,34091190,3165,3165,3165,3160,30
20240116,093700,33996305,3150,3150,3150,3150,1263
20240116,093600,30017855,3165,3165,3165,3165,0
20240116,093500,30017855,3165,3165,3165,3165,0
20240116,093400,30017855,3165,3170,3170,3150,13
20240116,093300,29976690,3170,3150,3170,3150,120
20240116,093200,29598410,3170,3170,3170,3170,0
20240116,093100,29598410,3170,3155,3170,3155,2315
20240116,093000,22294465,3175,3175,3175,3175,110
20240116,092900,21945215,3175,3175,3175,3175,0
20240116,092800,21945215,3175,3175,3175,3175,8
20240116,092700,21919815,3175,3170,3175,3170,1037
20240116,092600,18632440,3170,3170,3170,3170,17
20240116,092500,18578550,3170,3165,3170,3165,39
20240116,092400,18454990,3160,3160,3160,3160,15
20240116,092300,18407590,3175,3175,3175,3175,1
20240116,092200,18404415,3175,3175,3175,3175,5
20240116,092100,18388540,3175,3175,3175,3175,21
20240116,092000,18321865,3175,3175,3175,3175,3
20240116,091900,18312340,3175,3175,3175,3175,9
20240116,091800,18283765,3175,3170,3175,3170,39
20240116,091700,18160120,3170,3165,3170,3165,84
20240116,091600,17893955,3170,3170,3170,3170,36
20240116,091500,17779835,3170,3155,3170,3155,398
20240116,091400,16523580,3165,3165,3165,3165,1
20240116,091300,16520415,3170,3170,3170,3170,0
20240116,091200,16520415,3170,3170,3170,3170,0
20240116,091100,16520415,3170,3160,3170,3160,37
20240116,091000,16403365,3175,3170,3175,3165,36
20240116,090900,16289410,3175,3175,3175,3175,15
20240116,090800,16241785,3185,3185,3185,3185,0
20240116,090700,16241785,3185,3170,3185,3170,500
20240116,090600,14655310,3170,3170,3170,3170,12
20240116,090500,14617270,3170,3170,3170,3170,13
20240116,090400,14576060,3170,3170,3170,3170,2
20240116,090300,14569720,3170,3170,3170,3170,6
20240116,090200,14550700,3170,3170,3170,3170,1
20240116,090100,14547530,3155,3175,3185,3155,3942
20240116,090000,1994970,3160,3170,3170,3160,630