stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,193300,276654190,3070,3070,3070,3070,12765
20240117,193200,276654190,3070,3070,3070,3070,0
20240117,193100,276654190,3070,3070,3070,3070,0
20240117,193000,276654190,3070,3070,3070,3070,0
20240117,192900,276654190,3070,3070,3070,3070,0
20240117,192800,276654190,3070,3070,3070,3070,0
20240117,192700,276654190,3070,3070,3070,3070,0
20240117,192600,276654190,3070,3070,3070,3070,0
20240117,192500,276654190,3070,3070,3070,3070,0
20240117,192400,276654190,3070,3070,3070,3070,0
20240117,192300,276654190,3070,3070,3070,3070,0
20240117,192200,276654190,3070,3070,3070,3070,0
20240117,192100,276654190,3070,3070,3070,3070,0
20240117,192000,276654190,3070,3070,3070,3070,0
20240117,191900,276654190,3070,3070,3070,3070,0
20240117,191800,276654190,3070,3070,3070,3070,0
20240117,191700,276654190,3070,3070,3070,3070,0
20240117,191600,276654190,3070,3070,3070,3070,0
20240117,191500,276654190,3070,3070,3070,3070,0
20240117,191400,276654190,3070,3070,3070,3070,0
20240117,191300,276654190,3070,3070,3070,3070,0
20240117,191200,276654190,3070,3070,3070,3070,0
20240117,191100,276654190,3070,3070,3070,3070,0
20240117,191000,276654190,3070,3070,3070,3070,0
20240117,190900,276654190,3070,3070,3070,3070,0
20240117,190800,276654190,3070,3070,3070,3070,0
20240117,190700,276654190,3070,3070,3070,3070,0
20240117,190600,276654190,3070,3070,3070,3070,0
20240117,190500,276654190,3070,3070,3070,3070,0
20240117,190400,276654190,3070,3070,3070,3070,0
20240117,190300,276654190,3070,3070,3070,3070,12765
20240117,190200,276654190,3070,3070,3070,3070,0
20240117,190100,276654190,3070,3070,3070,3070,0
20240117,190000,276654190,3070,3070,3070,3070,0
20240117,185900,276654190,3070,3070,3070,3070,0
20240117,185800,276654190,3070,3070,3070,3070,0
20240117,185700,276654190,3070,3070,3070,3070,0
20240117,185600,276654190,3070,3070,3070,3070,0
20240117,185500,276654190,3070,3070,3070,3070,0
20240117,185400,276654190,3070,3070,3070,3070,0
20240117,185300,276654190,3070,3070,3070,3070,0
20240117,185200,276654190,3070,3070,3070,3070,0
20240117,185100,276654190,3070,3070,3070,3070,0
20240117,185000,276654190,3070,3070,3070,3070,0
20240117,184900,276654190,3070,3070,3070,3070,0
20240117,184800,276654190,3070,3070,3070,3070,0
20240117,184700,276654190,3070,3070,3070,3070,0
20240117,184600,276654190,3070,3070,3070,3070,0
20240117,184500,276654190,3070,3070,3070,3070,0
20240117,184400,276654190,3070,3070,3070,3070,0
20240117,184300,276654190,3070,3070,3070,3070,0
20240117,184200,276654190,3070,3070,3070,3070,0
20240117,184100,276654190,3070,3070,3070,3070,0
20240117,184000,276654190,3070,3070,3070,3070,0
20240117,183900,276654190,3070,3070,3070,3070,0
20240117,183800,276654190,3070,3070,3070,3070,0
20240117,183700,276654190,3070,3070,3070,3070,0
20240117,183600,276654190,3070,3070,3070,3070,0
20240117,183500,276654190,3070,3070,3070,3070,0
20240117,183400,276654190,3070,3070,3070,3070,0
20240117,183300,276654190,3070,3070,3070,3070,12765
20240117,183200,276654190,3070,3070,3070,3070,0
20240117,183100,276654190,3070,3070,3070,3070,0
20240117,183000,276654190,3070,3070,3070,3070,0
20240117,182900,276654190,3070,3070,3070,3070,0
20240117,182800,276654190,3070,3070,3070,3070,0
20240117,182700,276654190,3070,3070,3070,3070,0
20240117,182600,276654190,3070,3070,3070,3070,0
20240117,182500,276654190,3070,3070,3070,3070,0
20240117,182400,276654190,3070,3070,3070,3070,0
20240117,182300,276654190,3070,3070,3070,3070,0
20240117,182200,276654190,3070,3070,3070,3070,0
20240117,182100,276654190,3070,3070,3070,3070,0
20240117,182000,276654190,3070,3070,3070,3070,0
20240117,181900,276654190,3070,3070,3070,3070,0
20240117,181800,276654190,3070,3070,3070,3070,0
20240117,181700,276654190,3070,3070,3070,3070,0
20240117,181600,276654190,3070,3070,3070,3070,0
20240117,181500,276654190,3070,3070,3070,3070,0
20240117,181400,276654190,3070,3070,3070,3070,0
20240117,181300,276654190,3070,3070,3070,3070,0
20240117,181200,276654190,3070,3070,3070,3070,0
20240117,181100,276654190,3070,3070,3070,3070,0
20240117,181000,276654190,3070,3070,3070,3070,0
20240117,180900,276654190,3070,3070,3070,3070,0
20240117,180800,276654190,3070,3070,3070,3070,0
20240117,180700,276654190,3070,3070,3070,3070,0
20240117,180600,276654190,3070,3070,3070,3070,0
20240117,180500,276654190,3070,3070,3070,3070,0
20240117,180400,276654190,3070,3070,3070,3070,0
20240117,180300,276654190,3070,3070,3070,3070,12765
20240117,180200,276654190,3070,3070,3070,3070,0
20240117,180100,276654190,3070,3070,3070,3070,0
20240117,180000,276654190,3070,3070,3070,3070,0
20240117,175900,276654190,3070,3070,3070,3070,0
20240117,175800,276654190,3070,3070,3070,3070,0
20240117,175700,276654190,3070,3070,3070,3070,0
20240117,175600,276654190,3070,3070,3070,3070,0
20240117,175500,276654190,3070,3070,3070,3070,0
20240117,175400,276654190,3070,3070,3070,3070,0
20240117,175300,276654190,3070,3070,3070,3070,0
20240117,175200,276654190,3070,3070,3070,3070,0
20240117,175100,276654190,3070,3070,3070,3070,0
20240117,175000,276654190,3070,3070,3070,3070,0
20240117,174900,276654190,3070,3070,3070,3070,0
20240117,174800,276654190,3070,3070,3070,3070,0
20240117,174700,276654190,3070,3070,3070,3070,0
20240117,174600,276654190,3070,3070,3070,3070,0
20240117,174500,276654190,3070,3070,3070,3070,0
20240117,174400,276654190,3070,3070,3070,3070,0
20240117,174300,276654190,3070,3070,3070,3070,0
20240117,174200,276654190,3070,3070,3070,3070,0
20240117,174100,276654190,3070,3070,3070,3070,0
20240117,174000,276654190,3070,3070,3070,3070,0
20240117,173900,276654190,3070,3070,3070,3070,0
20240117,173800,276654190,3070,3070,3070,3070,0
20240117,173700,276654190,3070,3070,3070,3070,0
20240117,173600,276654190,3070,3070,3070,3070,0
20240117,173500,276654190,3070,3070,3070,3070,0
20240117,173400,276654190,3070,3070,3070,3070,0
20240117,173300,276654190,3070,3070,3070,3070,12765
20240117,173200,276654190,3070,3070,3070,3070,0
20240117,173100,276654190,3070,3070,3070,3070,0
20240117,173000,276654190,3070,3070,3070,3070,0
20240117,172900,276654190,3070,3070,3070,3070,0
20240117,172800,276654190,3070,3070,3070,3070,0
20240117,172700,276654190,3070,3070,3070,3070,0
20240117,172600,276654190,3070,3070,3070,3070,0
20240117,172500,276654190,3070,3070,3070,3070,0
20240117,172400,276654190,3070,3070,3070,3070,0
20240117,172300,276654190,3070,3070,3070,3070,0
20240117,172200,276654190,3070,3070,3070,3070,0
20240117,172100,276654190,3070,3070,3070,3070,0
20240117,172000,276654190,3070,3070,3070,3070,0
20240117,171900,276654190,3070,3070,3070,3070,0
20240117,171800,276654190,3070,3070,3070,3070,0
20240117,171700,276654190,3070,3070,3070,3070,0
20240117,171600,276654190,3070,3070,3070,3070,0
20240117,171500,276654190,3070,3070,3070,3070,0
20240117,171400,276654190,3070,3070,3070,3070,0
20240117,171300,276654190,3070,3070,3070,3070,0
20240117,171200,276654190,3070,3070,3070,3070,0
20240117,171100,276654190,3070,3070,3070,3070,0
20240117,171000,276654190,3070,3070,3070,3070,0
20240117,170900,276654190,3070,3070,3070,3070,0
20240117,170800,276654190,3070,3070,3070,3070,0
20240117,170700,276654190,3070,3070,3070,3070,0
20240117,170600,276654190,3070,3070,3070,3070,0
20240117,170500,276654190,3070,3070,3070,3070,0
20240117,170400,276654190,3070,3070,3070,3070,0
20240117,170300,276654190,3070,3070,3070,3070,12765
20240117,170200,276654190,3070,3070,3070,3070,0
20240117,170100,276654190,3070,3070,3070,3070,0
20240117,170000,276654190,3070,3070,3070,3070,0
20240117,165900,276654190,3070,3070,3070,3070,0
20240117,165800,276654190,3070,3070,3070,3070,0
20240117,165700,276654190,3070,3070,3070,3070,0
20240117,165600,276654190,3070,3070,3070,3070,0
20240117,165500,276654190,3070,3070,3070,3070,0
20240117,165400,276654190,3070,3070,3070,3070,0
20240117,165300,276654190,3070,3070,3070,3070,0
20240117,165200,276654190,3070,3070,3070,3070,0
20240117,165100,276654190,3070,3070,3070,3070,0
20240117,165000,276654190,3070,3070,3070,3070,0
20240117,164900,276654190,3070,3070,3070,3070,0
20240117,164800,276654190,3070,3070,3070,3070,0
20240117,164700,276654190,3070,3070,3070,3070,0
20240117,164600,276654190,3070,3070,3070,3070,0
20240117,164500,276654190,3070,3070,3070,3070,0
20240117,164400,276654190,3070,3070,3070,3070,0
20240117,164300,276654190,3070,3070,3070,3070,0
20240117,164200,276654190,3070,3070,3070,3070,0
20240117,164100,276654190,3070,3070,3070,3070,0
20240117,164000,276654190,3070,3070,3070,3070,0
20240117,163900,276654190,3070,3070,3070,3070,0
20240117,163800,276654190,3070,3070,3070,3070,0
20240117,163700,276654190,3070,3070,3070,3070,0
20240117,163600,276654190,3070,3070,3070,3070,0
20240117,163500,276654190,3070,3070,3070,3070,0
20240117,163400,276654190,3070,3070,3070,3070,0
20240117,163300,276654190,3070,3070,3070,3070,12765
20240117,163200,276654190,3070,3070,3070,3070,0
20240117,163100,276654190,3070,3070,3070,3070,0
20240117,163000,276654190,3070,3070,3070,3070,0
20240117,162900,276654190,3070,3070,3070,3070,0
20240117,162800,276654190,3070,3070,3070,3070,0
20240117,162700,276654190,3070,3070,3070,3070,0
20240117,162600,276654190,3070,3070,3070,3070,0
20240117,162500,276654190,3070,3070,3070,3070,0
20240117,162400,276654190,3070,3070,3070,3070,0
20240117,162300,276654190,3070,3070,3070,3070,0
20240117,162200,276654190,3070,3070,3070,3070,0
20240117,162100,276654190,3070,3070,3070,3070,0
20240117,162000,276654190,3070,3070,3070,3070,0
20240117,161900,276654190,3070,3070,3070,3070,0
20240117,161800,276654190,3070,3070,3070,3070,0
20240117,161700,276654190,3070,3070,3070,3070,0
20240117,161600,276654190,3070,3070,3070,3070,0
20240117,161500,276654190,3070,3070,3070,3070,0
20240117,161400,276654190,3070,3070,3070,3070,0
20240117,161300,276654190,3070,3070,3070,3070,0
20240117,161200,276654190,3070,3070,3070,3070,0
20240117,161100,276654190,3070,3070,3070,3070,0
20240117,161000,276654190,3070,3070,3070,3070,0
20240117,160900,276654190,3070,3070,3070,3070,0
20240117,160800,276654190,3070,3070,3070,3070,0
20240117,160700,276654190,3070,3070,3070,3070,0
20240117,160600,276654190,3070,3070,3070,3070,0
20240117,160500,276654190,3070,3070,3070,3070,0
20240117,160400,276654190,3070,3070,3070,3070,0
20240117,160300,276654190,3070,3070,3070,3070,12765
20240117,160200,276654190,3070,3070,3070,3070,0
20240117,160100,276654190,3070,3070,3070,3070,0
20240117,160000,276654190,3070,3070,3070,3070,0
20240117,155900,276654190,3070,3070,3070,3070,0
20240117,155800,276654190,3070,3070,3070,3070,0
20240117,155700,276654190,3070,3070,3070,3070,0
20240117,155600,276654190,3070,3070,3070,3070,0
20240117,155500,276654190,3070,3070,3070,3070,0
20240117,155400,276654190,3070,3070,3070,3070,0
20240117,155300,276654190,3070,3070,3070,3070,0
20240117,155200,276654190,3070,3070,3070,3070,0
20240117,155100,276654190,3070,3070,3070,3070,0
20240117,155000,276654190,3070,3070,3070,3070,0
20240117,154900,276654190,3070,3070,3070,3070,0
20240117,154800,276654190,3070,3070,3070,3070,0
20240117,154700,276654190,3070,3070,3070,3070,0
20240117,154600,276654190,3070,3070,3070,3070,0
20240117,154500,276654190,3070,3070,3070,3070,0
20240117,154400,276654190,3070,3070,3070,3070,0
20240117,154300,276654190,3070,3070,3070,3070,0
20240117,154200,276654190,3070,3070,3070,3070,0
20240117,154100,276654190,3070,3070,3070,3070,0
20240117,154000,276654190,3070,3070,3070,3070,0
20240117,153900,276654190,3070,3070,3070,3070,0
20240117,153800,276654190,3070,3070,3070,3070,0
20240117,153700,276654190,3070,3070,3070,3070,0
20240117,153600,276654190,3070,3070,3070,3070,0
20240117,153500,276654190,3070,3070,3070,3070,0
20240117,153400,276654190,3070,3070,3070,3070,0
20240117,153300,276654190,3070,3070,3070,3070,12765
20240117,153200,276654190,3070,3070,3070,3070,0
20240117,153100,276654190,3070,3070,3070,3070,0
20240117,153000,276654190,3070,3070,3070,3070,12765
20240117,152900,237465640,3040,3040,3040,3040,0
20240117,152800,237465640,3040,3040,3040,3040,0
20240117,152700,237465640,3040,3040,3040,3040,0
20240117,152600,237465640,3040,3040,3040,3040,0
20240117,152500,237465640,3040,3040,3040,3040,0
20240117,152400,237465640,3040,3040,3040,3040,0
20240117,152300,237465640,3040,3040,3040,3040,0
20240117,152200,237465640,3040,3040,3040,3040,0
20240117,152100,237465640,3040,3040,3040,3040,0
20240117,152000,237465640,3040,3040,3040,3040,0
20240117,151900,237465640,3040,3040,3040,3030,460
20240117,151800,236071440,3040,3040,3040,3030,15
20240117,151700,236025850,3040,3040,3040,3040,0
20240117,151600,236025850,3040,3040,3040,3040,1000
20240117,151500,232985850,3040,3040,3040,3040,20
20240117,151400,232925050,3040,3040,3040,3035,86
20240117,151300,232663795,3055,3035,3055,3035,3012
20240117,151200,223522135,3045,3045,3045,3040,1865
20240117,151100,217843230,3040,3030,3045,3030,2117
20240117,151000,211426990,3040,3045,3045,3040,23
20240117,150900,211357055,3040,3055,3055,3040,43
20240117,150800,211226180,3055,3040,3055,3040,511
20240117,150700,209672575,3040,3040,3040,3030,901
20240117,150600,206942365,3050,3035,3050,3035,146
20240117,150500,206498825,3035,3055,3055,3035,91
20240117,150400,206222580,3055,3055,3055,3040,65
20240117,150300,206024610,3055,3055,3055,3055,14
20240117,150200,205981840,3035,3055,3055,3035,687
20240117,150100,203883575,3035,3045,3045,3035,1919
20240117,150000,198058840,3045,3045,3045,3040,192
20240117,145900,197475040,3055,3055,3055,3055,37
20240117,145800,197362005,3050,3055,3055,3050,14
20240117,145700,197319290,3055,3055,3055,3055,16
20240117,145600,197270410,3055,3055,3055,3055,1
20240117,145500,197267355,3055,3055,3055,3040,912
20240117,145400,194494465,3055,3055,3055,3055,3
20240117,145300,194485300,3055,3045,3055,3045,501
20240117,145200,192959745,3055,3055,3055,3055,0
20240117,145100,192959745,3055,3055,3055,3055,0
20240117,145000,192959745,3055,3045,3055,3045,14
20240117,144900,192917075,3055,3055,3055,3055,11
20240117,144800,192883470,3055,3055,3055,3055,4
20240117,144700,192871250,3055,3055,3055,3055,99
20240117,144600,192568805,3055,3060,3060,3030,1913
20240117,144500,186762365,3060,3060,3060,3060,8
20240117,144400,186737885,3060,3060,3060,3050,12
20240117,144300,186701195,3050,3060,3060,3050,42
20240117,144200,186572885,3060,3045,3060,3040,2608
20240117,144100,178640145,3045,3045,3045,3045,251
20240117,144000,177875850,3050,3060,3060,3050,764
20240117,143900,175545540,3065,3065,3065,3065,0
20240117,143800,175545540,3065,3065,3065,3065,0
20240117,143700,175545540,3065,3065,3065,3065,0
20240117,143600,175545540,3065,3065,3065,3065,0
20240117,143500,175545540,3065,3065,3065,3065,0
20240117,143400,175545540,3065,3065,3065,3065,0
20240117,143300,175545540,3065,3065,3065,3065,0
20240117,143200,175545540,3065,3065,3065,3065,0
20240117,143100,175545540,3065,3065,3065,3065,0
20240117,143000,175545540,3065,3050,3065,3050,17
20240117,142900,175493510,3065,3065,3065,3065,0
20240117,142800,175493510,3065,3065,3065,3065,0
20240117,142700,175493510,3065,3055,3065,3055,36
20240117,142600,175383420,3070,3070,3070,3070,0
20240117,142500,175383420,3070,3070,3070,3070,0
20240117,142400,175383420,3070,3070,3070,3070,0
20240117,142300,175383420,3070,3060,3070,3060,31
20240117,142200,175288460,3080,3060,3080,3060,155
20240117,142100,174813250,3060,3060,3060,3060,0
20240117,142000,174813250,3060,3060,3060,3060,0
20240117,141900,174813250,3060,3060,3060,3060,0
20240117,141800,174813250,3060,3060,3060,3060,0
20240117,141700,174813250,3060,3060,3060,3060,0
20240117,141600,174813250,3060,3060,3060,3060,338
20240117,141500,173778970,3050,3050,3050,3050,0
20240117,141400,173778970,3050,3050,3050,3050,0
20240117,141300,173778970,3050,3050,3050,3050,0
20240117,141200,173778970,3050,3050,3050,3050,80
20240117,141100,173534970,3050,3050,3050,3050,0
20240117,141000,173534970,3050,3050,3050,3050,24
20240117,140900,173461770,3055,3055,3055,3055,0
20240117,140800,173461770,3055,3055,3055,3055,7
20240117,140700,173440385,3055,3055,3055,3055,0
20240117,140600,173440385,3055,3055,3055,3055,0
20240117,140500,173440385,3055,3055,3055,3055,0
20240117,140400,173440385,3055,3055,3055,3055,200
20240117,140300,172829385,3060,3060,3060,3060,0
20240117,140200,172829385,3060,3060,3060,3060,0
20240117,140100,172829385,3060,3060,3060,3060,0
20240117,140000,172829385,3060,3060,3060,3060,0
20240117,135900,172829385,3060,3060,3060,3060,100
20240117,135800,172523385,3060,3060,3060,3060,0
20240117,135700,172523385,3060,3060,3060,3060,0
20240117,135600,172523385,3060,3060,3060,3060,1
20240117,135500,172520325,3065,3065,3065,3065,0
20240117,135400,172520325,3065,3065,3065,3065,3
20240117,135300,172511130,3065,3065,3065,3065,450
20240117,135200,171131880,3065,3065,3065,3065,650
20240117,135100,169139630,3065,3060,3065,3060,59
20240117,135000,168959035,3060,3060,3060,3060,555
20240117,134900,167260735,3060,3060,3060,3060,0
20240117,134800,167260735,3060,3060,3060,3060,0
20240117,134700,167260735,3060,3060,3060,3060,0
20240117,134600,167260735,3060,3060,3060,3060,0
20240117,134500,167260735,3060,3060,3060,3060,15
20240117,134400,167214835,3060,3060,3060,3060,0
20240117,134300,167214835,3060,3060,3060,3060,0
20240117,134200,167214835,3060,3060,3060,3060,0
20240117,134100,167214835,3060,3060,3060,3060,200
20240117,134000,166602835,3060,3060,3060,3060,0
20240117,133900,166602835,3060,3060,3060,3060,0
20240117,133800,166602835,3060,3060,3060,3060,0
20240117,133700,166602835,3060,3060,3060,3060,0
20240117,133600,166602835,3060,3045,3060,3045,31
20240117,133500,166508290,3060,3060,3060,3060,0
20240117,133400,166508290,3060,3060,3060,3060,11
20240117,133300,166474630,3045,3045,3045,3045,39
20240117,133200,166355875,3060,3060,3060,3060,0
20240117,133100,166355875,3060,3060,3060,3060,2
20240117,133000,166349755,3060,3060,3060,3060,0
20240117,132900,166349755,3060,3060,3060,3060,0
20240117,132800,166349755,3060,3060,3060,3060,50
20240117,132700,166196755,3060,3060,3060,3060,12
20240117,132600,166160035,3045,3045,3045,3045,23
20240117,132500,166090000,3060,3060,3060,3060,0
20240117,132400,166090000,3060,3060,3060,3050,19
20240117,132300,166031905,3060,3060,3060,3060,0
20240117,132200,166031905,3060,3050,3060,3045,34
20240117,132100,165928110,3060,3060,3060,3060,0
20240117,132000,165928110,3060,3060,3060,3060,2
20240117,131900,165921990,3065,3065,3065,3065,0
20240117,131800,165921990,3065,3065,3065,3065,0
20240117,131700,165921990,3065,3065,3065,3065,12
20240117,131600,165885210,3040,3065,3065,3040,5313
20240117,131500,149701470,3065,3065,3065,3065,0
20240117,131400,149701470,3065,3065,3065,3065,0
20240117,131300,149701470,3065,3065,3065,3065,10
20240117,131200,149670820,3065,3065,3065,3065,0
20240117,131100,149670820,3065,3065,3065,3065,0
20240117,131000,149670820,3065,3065,3065,3065,11
20240117,130900,149637105,3050,3050,3065,3050,43
20240117,130800,149505775,3065,3065,3065,3065,0
20240117,130700,149505775,3065,3065,3065,3065,0
20240117,130600,149505775,3065,3050,3065,3050,33
20240117,130500,149404960,3065,3065,3065,3065,11
20240117,130400,149371245,3045,3045,3045,3045,16
20240117,130300,149322525,3040,3045,3045,3040,137
20240117,130200,148905745,3045,3045,3045,3045,140
20240117,130100,148479445,3065,3065,3065,3065,0
20240117,130000,148479445,3065,3065,3065,3065,0
20240117,125900,148479445,3065,3065,3065,3065,0
20240117,125800,148479445,3065,3050,3065,3050,1978
20240117,125700,142446380,3050,3055,3055,3050,203
20240117,125600,141827215,3065,3065,3065,3065,0
20240117,125500,141827215,3065,3065,3065,3065,0
20240117,125400,141827215,3065,3065,3065,3065,0
20240117,125300,141827215,3065,3065,3065,3065,0
20240117,125200,141827215,3065,3065,3065,3065,0
20240117,125100,141827215,3065,3065,3065,3065,0
20240117,125000,141827215,3065,3065,3065,3065,1
20240117,124900,141824150,3065,3065,3065,3065,0
20240117,124800,141824150,3065,3065,3065,3065,0
20240117,124700,141824150,3065,3065,3065,3065,0
20240117,124600,141824150,3065,3065,3065,3065,0
20240117,124500,141824150,3065,3065,3065,3065,0
20240117,124400,141824150,3065,3065,3065,3065,0
20240117,124300,141824150,3065,3065,3065,3065,0
20240117,124200,141824150,3065,3055,3065,3055,15
20240117,124100,141778225,3070,3070,3070,3070,0
20240117,124000,141778225,3070,3070,3070,3070,0
20240117,123900,141778225,3070,3070,3070,3070,10
20240117,123800,141747525,3070,3070,3070,3070,0
20240117,123700,141747525,3070,3060,3070,3060,31
20240117,123600,141652565,3075,3075,3075,3075,0
20240117,123500,141652565,3075,3075,3075,3075,0
20240117,123400,141652565,3075,3075,3075,3075,0
20240117,123300,141652565,3075,3075,3075,3075,0
20240117,123200,141652565,3075,3075,3075,3075,0
20240117,123100,141652565,3075,3065,3075,3065,1481
20240117,123000,137113170,3055,3055,3055,3055,540
20240117,122900,135463470,3055,3055,3055,3055,353
20240117,122800,134385055,3065,3065,3065,3065,20
20240117,122700,134323755,3065,3065,3065,3065,0
20240117,122600,134323755,3065,3065,3065,3065,0
20240117,122500,134323755,3065,3065,3065,3065,0
20240117,122400,134323755,3065,3065,3065,3065,0
20240117,122300,134323755,3065,3065,3065,3065,0
20240117,122200,134323755,3065,3065,3065,3065,3
20240117,122100,134314560,3065,3065,3065,3065,14
20240117,122000,134271650,3055,3055,3055,3055,77
20240117,121900,134036415,3065,3065,3065,3065,1
20240117,121800,134033350,3065,3065,3065,3065,0
20240117,121700,134033350,3065,3050,3065,3050,85
20240117,121600,133773905,3050,3050,3050,3050,200
20240117,121500,133163905,3050,3050,3050,3050,200
20240117,121400,132553905,3050,3055,3055,3050,2504
20240117,121300,124911035,3060,3060,3060,3060,50
20240117,121200,124758035,3060,3060,3060,3060,0
20240117,121100,124758035,3060,3060,3060,3060,85
20240117,121000,124497935,3065,3065,3065,3065,0
20240117,120900,124497935,3065,3065,3065,3065,0
20240117,120800,124497935,3065,3065,3065,3065,0
20240117,120700,124497935,3065,3065,3065,3065,13
20240117,120600,124458090,3055,3055,3055,3055,30
20240117,120500,124366440,3065,3065,3065,3065,0
20240117,120400,124366440,3065,3065,3065,3065,0
20240117,120300,124366440,3065,3065,3065,3065,0
20240117,120200,124366440,3065,3065,3065,3065,0
20240117,120100,124366440,3065,3065,3065,3065,0
20240117,120000,124366440,3065,3065,3065,3065,0
20240117,115900,124366440,3065,3065,3065,3065,0
20240117,115800,124366440,3065,3060,3065,3060,11
20240117,115700,124332730,3065,3065,3065,3065,0
20240117,115600,124332730,3065,3065,3065,3065,0
20240117,115500,124332730,3065,3065,3065,3065,0
20240117,115400,124332730,3065,3065,3065,3065,153
20240117,115300,123863785,3065,3060,3065,3060,311
20240117,115200,122912070,3065,3065,3065,3065,0
20240117,115100,122912070,3065,3050,3065,3050,14
20240117,115000,122869220,3060,3060,3060,3060,162
20240117,114900,122373500,3060,3060,3060,3060,10
20240117,114800,122342900,3060,3055,3060,3055,358
20240117,114700,121247520,3060,3055,3060,3055,274
20240117,114600,120410200,3055,3055,3055,3055,891
20240117,114500,117688195,3075,3075,3075,3075,0
20240117,114400,117688195,3075,3055,3075,3055,674
20240117,114300,115628645,3060,3060,3060,3060,93
20240117,114200,115344065,3075,3075,3075,3075,0
20240117,114100,115344065,3075,3075,3075,3075,1
20240117,114000,115340990,3065,3065,3065,3065,0
20240117,113900,115340990,3065,3065,3065,3065,65
20240117,113800,115141765,3075,3075,3075,3075,0
20240117,113700,115141765,3075,3075,3075,3075,0
20240117,113600,115141765,3075,3075,3075,3075,0
20240117,113500,115141765,3075,3075,3075,3075,88
20240117,113400,114871165,3075,3060,3075,3060,2189
20240117,113300,108169660,3075,3075,3075,3075,0
20240117,113200,108169660,3075,3075,3075,3075,0
20240117,113100,108169660,3075,3075,3075,3075,0
20240117,113000,108169660,3075,3075,3075,3075,0
20240117,112900,108169660,3075,3075,3075,3075,14
20240117,112800,108126610,3065,3065,3065,3065,0
20240117,112700,108126610,3065,3065,3065,3065,300
20240117,112600,107207110,3075,3075,3075,3075,0
20240117,112500,107207110,3075,3075,3075,3075,0
20240117,112400,107207110,3075,3075,3075,3075,0
20240117,112300,107207110,3075,3065,3075,3065,12
20240117,112200,107170220,3070,3070,3070,3070,0
20240117,112100,107170220,3070,3070,3070,3070,20
20240117,112000,107108820,3075,3065,3075,3065,151
20240117,111900,106645995,3075,3065,3075,3065,1011
20240117,111800,103547170,3065,3060,3065,3060,810
20240117,111700,101068070,3065,3065,3065,3065,0
20240117,111600,101068070,3065,3065,3065,3065,50
20240117,111500,100914820,3065,3065,3065,3065,5
20240117,111400,100899495,3065,3070,3070,3065,1445
20240117,111300,96468545,3080,3080,3080,3080,0
20240117,111200,96468545,3080,3080,3080,3080,0
20240117,111100,96468545,3080,3080,3080,3080,12
20240117,111000,96431585,3075,3075,3075,3075,5
20240117,110900,96416210,3080,3080,3080,3080,0
20240117,110800,96416210,3080,3080,3080,3080,11
20240117,110700,96382330,3075,3075,3075,3075,0
20240117,110600,96382330,3075,3080,3080,3075,9
20240117,110500,96354640,3080,3080,3080,3080,10
20240117,110400,96323840,3080,3080,3080,3080,0
20240117,110300,96323840,3080,3080,3080,3080,0
20240117,110200,96323840,3080,3070,3080,3070,32
20240117,110100,96225500,3085,3085,3085,3085,0
20240117,110000,96225500,3085,3085,3085,3085,0
20240117,105900,96225500,3085,3085,3085,3085,0
20240117,105800,96225500,3085,3070,3085,3070,249
20240117,105700,95460905,3085,3085,3085,3085,0
20240117,105600,95460905,3085,3085,3085,3085,0
20240117,105500,95460905,3085,3085,3085,3085,0
20240117,105400,95460905,3085,3080,3085,3075,52
20240117,105300,95300845,3085,3070,3085,3070,36
20240117,105200,95190160,3070,3070,3070,3070,875
20240117,105100,92503910,3085,3085,3085,3085,1
20240117,105000,92500825,3085,3085,3085,3085,12
20240117,104900,92463805,3080,3080,3080,3080,0
20240117,104800,92463805,3080,3080,3080,3080,400
20240117,104700,91231805,3080,3080,3080,3080,0
20240117,104600,91231805,3080,3080,3080,3080,0
20240117,104500,91231805,3080,3075,3080,3070,1225
20240117,104400,87465930,3080,3080,3080,3080,1
20240117,104300,87462850,3080,3080,3080,3080,0
20240117,104200,87462850,3080,3080,3080,3080,97
20240117,104100,87164090,3080,3080,3080,3080,17
20240117,104000,87111730,3070,3070,3070,3070,21
20240117,103900,87047260,3080,3080,3080,3080,4
20240117,103800,87034940,3085,3085,3085,3085,0
20240117,103700,87034940,3085,3085,3085,3085,0
20240117,103600,87034940,3085,3085,3085,3085,0
20240117,103500,87034940,3085,3085,3085,3085,0
20240117,103400,87034940,3085,3085,3085,3085,0
20240117,103300,87034940,3085,3085,3085,3085,0
20240117,103200,87034940,3085,3085,3085,3085,0
20240117,103100,87034940,3085,3085,3085,3085,22
20240117,103000,86967070,3085,3070,3085,3070,52
20240117,102900,86806785,3070,3070,3070,3060,216
20240117,102800,86145160,3070,3070,3070,3070,10
20240117,102700,86114460,3070,3070,3070,3070,0
20240117,102600,86114460,3070,3070,3070,3070,12
20240117,102500,86077620,3065,3065,3065,3065,90
20240117,102400,85801770,3065,3065,3065,3065,0
20240117,102300,85801770,3065,3065,3065,3065,10
20240117,102200,85771120,3070,3070,3070,3070,0
20240117,102100,85771120,3070,3070,3070,3070,10
20240117,102000,85740420,3070,3070,3070,3070,68
20240117,101900,85531660,3070,3070,3070,3070,30
20240117,101800,85439560,3070,3070,3085,3065,4371
20240117,101700,72038140,3070,3070,3070,3070,1937
20240117,101600,66091550,3085,3085,3085,3085,0
20240117,101500,66091550,3085,3085,3085,3085,11
20240117,101400,66057615,3075,3075,3075,3075,31
20240117,101300,65962290,3085,3085,3085,3085,0
20240117,101200,65962290,3085,3085,3085,3085,0
20240117,101100,65962290,3085,3085,3085,3085,0
20240117,101000,65962290,3085,3085,3085,3085,0
20240117,100900,65962290,3085,3085,3085,3085,6
20240117,100800,65943780,3085,3085,3085,3085,0
20240117,100700,65943780,3085,3085,3085,3085,0
20240117,100600,65943780,3085,3085,3085,3085,40
20240117,100500,65820380,3080,3080,3080,3080,2011
20240117,100400,59626500,3070,3070,3070,3070,1714
20240117,100300,54364520,3075,3085,3085,3075,212
20240117,100200,53710850,3090,3090,3090,3090,0
20240117,100100,53710850,3090,3090,3090,3090,0
20240117,100000,53710850,3090,3090,3090,3090,0
20240117,095900,53710850,3090,3075,3090,3070,2749
20240117,095800,45260650,3095,3090,3095,3080,139
20240117,095700,44832335,3095,3095,3095,3095,0
20240117,095600,44832335,3095,3095,3095,3095,0
20240117,095500,44832335,3095,3095,3095,3095,0
20240117,095400,44832335,3095,3095,3095,3095,0
20240117,095300,44832335,3095,3095,3095,3095,0
20240117,095200,44832335,3095,3095,3095,3095,0
20240117,095100,44832335,3095,3095,3095,3095,128
20240117,095000,44436175,3095,3095,3095,3095,0
20240117,094900,44436175,3095,3095,3095,3095,0
20240117,094800,44436175,3095,3080,3095,3080,45
20240117,094700,44297425,3080,3080,3080,3080,97
20240117,094600,43998665,3075,3080,3080,3075,426
20240117,094500,42687925,3095,3095,3095,3095,0
20240117,094400,42687925,3095,3095,3095,3095,0
20240117,094300,42687925,3095,3095,3095,3095,0
20240117,094200,42687925,3095,3095,3095,3095,3
20240117,094100,42678640,3095,3095,3095,3095,0
20240117,094000,42678640,3095,3095,3095,3095,0
20240117,093900,42678640,3095,3095,3095,3095,2
20240117,093800,42672450,3095,3095,3095,3095,0
20240117,093700,42672450,3095,3070,3095,3070,12
20240117,093600,42635355,3095,3095,3095,3095,0
20240117,093500,42635355,3095,3095,3095,3095,0
20240117,093400,42635355,3095,3075,3095,3075,299
20240117,093300,41715910,3075,3075,3075,3075,0
20240117,093200,41715910,3075,3075,3075,3075,592
20240117,093100,39895510,3095,3095,3095,3095,0
20240117,093000,39895510,3095,3095,3095,3075,344
20240117,092900,38836830,3095,3095,3095,3095,6
20240117,092800,38818260,3095,3095,3095,3095,0
20240117,092700,38818260,3095,3095,3095,3095,0
20240117,092600,38818260,3095,3090,3095,3090,15
20240117,092500,38771840,3095,3095,3095,3095,0
20240117,092400,38771840,3095,3075,3095,3070,396
20240117,092300,37555205,3095,3080,3095,3075,1046
20240117,092200,34335995,3095,3075,3095,3075,110
20240117,092100,33997085,3095,3095,3095,3095,0
20240117,092000,33997085,3095,3075,3095,3075,1498
20240117,091900,29390455,3095,3080,3095,3080,549
20240117,091800,27699340,3095,3095,3095,3095,0
20240117,091700,27699340,3095,3095,3095,3095,0
20240117,091600,27699340,3095,3080,3095,3080,432
20240117,091500,26368470,3085,3090,3090,3085,683
20240117,091400,24261410,3090,3090,3090,3090,21
20240117,091300,24196520,3090,3090,3090,3090,20
20240117,091200,24134720,3085,3085,3085,3085,0
20240117,091100,24134720,3085,3085,3085,3085,191
20240117,091000,23545485,3085,3085,3085,3085,58
20240117,090900,23366555,3075,3105,3105,3075,2033
20240117,090800,17088160,3105,3105,3105,3105,8
20240117,090700,17063320,3105,3115,3120,3105,20
20240117,090600,17000970,3115,3120,3120,3115,14
20240117,090500,16957295,3115,3115,3115,3100,2412
20240117,090400,9452595,3115,3120,3120,3115,146
20240117,090300,8997605,3120,3150,3160,3120,2203
20240117,090200,2056390,3125,3125,3125,3125,0
20240117,090100,2056390,3125,3125,3125,3125,0
20240117,090000,2056390,3125,3165,3165,3125,655