stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,193300,142552520,3080,3080,3080,3080,3560
20240119,193200,142552520,3080,3080,3080,3080,0
20240119,193100,142552520,3080,3080,3080,3080,0
20240119,193000,142552520,3080,3080,3080,3080,0
20240119,192900,142552520,3080,3080,3080,3080,0
20240119,192800,142552520,3080,3080,3080,3080,0
20240119,192700,142552520,3080,3080,3080,3080,0
20240119,192600,142552520,3080,3080,3080,3080,0
20240119,192500,142552520,3080,3080,3080,3080,0
20240119,192400,142552520,3080,3080,3080,3080,0
20240119,192300,142552520,3080,3080,3080,3080,0
20240119,192200,142552520,3080,3080,3080,3080,0
20240119,192100,142552520,3080,3080,3080,3080,0
20240119,192000,142552520,3080,3080,3080,3080,0
20240119,191900,142552520,3080,3080,3080,3080,0
20240119,191800,142552520,3080,3080,3080,3080,0
20240119,191700,142552520,3080,3080,3080,3080,0
20240119,191600,142552520,3080,3080,3080,3080,0
20240119,191500,142552520,3080,3080,3080,3080,0
20240119,191400,142552520,3080,3080,3080,3080,0
20240119,191300,142552520,3080,3080,3080,3080,0
20240119,191200,142552520,3080,3080,3080,3080,0
20240119,191100,142552520,3080,3080,3080,3080,0
20240119,191000,142552520,3080,3080,3080,3080,0
20240119,190900,142552520,3080,3080,3080,3080,0
20240119,190800,142552520,3080,3080,3080,3080,0
20240119,190700,142552520,3080,3080,3080,3080,0
20240119,190600,142552520,3080,3080,3080,3080,0
20240119,190500,142552520,3080,3080,3080,3080,0
20240119,190400,142552520,3080,3080,3080,3080,0
20240119,190300,142552520,3080,3080,3080,3080,3560
20240119,190200,142552520,3080,3080,3080,3080,0
20240119,190100,142552520,3080,3080,3080,3080,0
20240119,190000,142552520,3080,3080,3080,3080,0
20240119,185900,142552520,3080,3080,3080,3080,0
20240119,185800,142552520,3080,3080,3080,3080,0
20240119,185700,142552520,3080,3080,3080,3080,0
20240119,185600,142552520,3080,3080,3080,3080,0
20240119,185500,142552520,3080,3080,3080,3080,0
20240119,185400,142552520,3080,3080,3080,3080,0
20240119,185300,142552520,3080,3080,3080,3080,0
20240119,185200,142552520,3080,3080,3080,3080,0
20240119,185100,142552520,3080,3080,3080,3080,0
20240119,185000,142552520,3080,3080,3080,3080,0
20240119,184900,142552520,3080,3080,3080,3080,0
20240119,184800,142552520,3080,3080,3080,3080,0
20240119,184700,142552520,3080,3080,3080,3080,0
20240119,184600,142552520,3080,3080,3080,3080,0
20240119,184500,142552520,3080,3080,3080,3080,0
20240119,184400,142552520,3080,3080,3080,3080,0
20240119,184300,142552520,3080,3080,3080,3080,0
20240119,184200,142552520,3080,3080,3080,3080,0
20240119,184100,142552520,3080,3080,3080,3080,0
20240119,184000,142552520,3080,3080,3080,3080,0
20240119,183900,142552520,3080,3080,3080,3080,0
20240119,183800,142552520,3080,3080,3080,3080,0
20240119,183700,142552520,3080,3080,3080,3080,0
20240119,183600,142552520,3080,3080,3080,3080,0
20240119,183500,142552520,3080,3080,3080,3080,0
20240119,183400,142552520,3080,3080,3080,3080,0
20240119,183300,142552520,3080,3080,3080,3080,3560
20240119,183200,142552520,3080,3080,3080,3080,0
20240119,183100,142552520,3080,3080,3080,3080,0
20240119,183000,142552520,3080,3080,3080,3080,0
20240119,182900,142552520,3080,3080,3080,3080,0
20240119,182800,142552520,3080,3080,3080,3080,0
20240119,182700,142552520,3080,3080,3080,3080,0
20240119,182600,142552520,3080,3080,3080,3080,0
20240119,182500,142552520,3080,3080,3080,3080,0
20240119,182400,142552520,3080,3080,3080,3080,0
20240119,182300,142552520,3080,3080,3080,3080,0
20240119,182200,142552520,3080,3080,3080,3080,0
20240119,182100,142552520,3080,3080,3080,3080,0
20240119,182000,142552520,3080,3080,3080,3080,0
20240119,181900,142552520,3080,3080,3080,3080,0
20240119,181800,142552520,3080,3080,3080,3080,0
20240119,181700,142552520,3080,3080,3080,3080,0
20240119,181600,142552520,3080,3080,3080,3080,0
20240119,181500,142552520,3080,3080,3080,3080,0
20240119,181400,142552520,3080,3080,3080,3080,0
20240119,181300,142552520,3080,3080,3080,3080,0
20240119,181200,142552520,3080,3080,3080,3080,0
20240119,181100,142552520,3080,3080,3080,3080,0
20240119,181000,142552520,3080,3080,3080,3080,0
20240119,180900,142552520,3080,3080,3080,3080,0
20240119,180800,142552520,3080,3080,3080,3080,0
20240119,180700,142552520,3080,3080,3080,3080,0
20240119,180600,142552520,3080,3080,3080,3080,0
20240119,180500,142552520,3080,3080,3080,3080,0
20240119,180400,142552520,3080,3080,3080,3080,0
20240119,180300,142552520,3080,3080,3080,3080,3560
20240119,180200,142552520,3080,3080,3080,3080,0
20240119,180100,142552520,3080,3080,3080,3080,0
20240119,180000,142552520,3080,3080,3080,3080,0
20240119,175900,142552520,3080,3080,3080,3080,0
20240119,175800,142552520,3080,3080,3080,3080,0
20240119,175700,142552520,3080,3080,3080,3080,0
20240119,175600,142552520,3080,3080,3080,3080,0
20240119,175500,142552520,3080,3080,3080,3080,0
20240119,175400,142552520,3080,3080,3080,3080,0
20240119,175300,142552520,3080,3080,3080,3080,0
20240119,175200,142552520,3080,3080,3080,3080,0
20240119,175100,142552520,3080,3080,3080,3080,0
20240119,175000,142552520,3080,3080,3080,3080,0
20240119,174900,142552520,3080,3080,3080,3080,0
20240119,174800,142552520,3080,3080,3080,3080,0
20240119,174700,142552520,3080,3080,3080,3080,0
20240119,174600,142552520,3080,3080,3080,3080,0
20240119,174500,142552520,3080,3080,3080,3080,0
20240119,174400,142552520,3080,3080,3080,3080,0
20240119,174300,142552520,3080,3080,3080,3080,0
20240119,174200,142552520,3080,3080,3080,3080,0
20240119,174100,142552520,3080,3080,3080,3080,0
20240119,174000,142552520,3080,3080,3080,3080,0
20240119,173900,142552520,3080,3080,3080,3080,0
20240119,173800,142552520,3080,3080,3080,3080,0
20240119,173700,142552520,3080,3080,3080,3080,0
20240119,173600,142552520,3080,3080,3080,3080,0
20240119,173500,142552520,3080,3080,3080,3080,0
20240119,173400,142552520,3080,3080,3080,3080,0
20240119,173300,142552520,3080,3080,3080,3080,3560
20240119,173200,142552520,3080,3080,3080,3080,0
20240119,173100,142552520,3080,3080,3080,3080,0
20240119,173000,142552520,3080,3080,3080,3080,0
20240119,172900,142552520,3080,3080,3080,3080,0
20240119,172800,142552520,3080,3080,3080,3080,0
20240119,172700,142552520,3080,3080,3080,3080,0
20240119,172600,142552520,3080,3080,3080,3080,0
20240119,172500,142552520,3080,3080,3080,3080,0
20240119,172400,142552520,3080,3080,3080,3080,0
20240119,172300,142552520,3080,3080,3080,3080,0
20240119,172200,142552520,3080,3080,3080,3080,0
20240119,172100,142552520,3080,3080,3080,3080,0
20240119,172000,142552520,3080,3080,3080,3080,0
20240119,171900,142552520,3080,3080,3080,3080,0
20240119,171800,142552520,3080,3080,3080,3080,0
20240119,171700,142552520,3080,3080,3080,3080,0
20240119,171600,142552520,3080,3080,3080,3080,0
20240119,171500,142552520,3080,3080,3080,3080,0
20240119,171400,142552520,3080,3080,3080,3080,0
20240119,171300,142552520,3080,3080,3080,3080,0
20240119,171200,142552520,3080,3080,3080,3080,0
20240119,171100,142552520,3080,3080,3080,3080,0
20240119,171000,142552520,3080,3080,3080,3080,0
20240119,170900,142552520,3080,3080,3080,3080,0
20240119,170800,142552520,3080,3080,3080,3080,0
20240119,170700,142552520,3080,3080,3080,3080,0
20240119,170600,142552520,3080,3080,3080,3080,0
20240119,170500,142552520,3080,3080,3080,3080,0
20240119,170400,142552520,3080,3080,3080,3080,0
20240119,170300,142552520,3080,3080,3080,3080,3560
20240119,170200,142552520,3080,3080,3080,3080,0
20240119,170100,142552520,3080,3080,3080,3080,0
20240119,170000,142552520,3080,3080,3080,3080,0
20240119,165900,142552520,3080,3080,3080,3080,0
20240119,165800,142552520,3080,3080,3080,3080,0
20240119,165700,142552520,3080,3080,3080,3080,0
20240119,165600,142552520,3080,3080,3080,3080,0
20240119,165500,142552520,3080,3080,3080,3080,0
20240119,165400,142552520,3080,3080,3080,3080,0
20240119,165300,142552520,3080,3080,3080,3080,0
20240119,165200,142552520,3080,3080,3080,3080,0
20240119,165100,142552520,3080,3080,3080,3080,0
20240119,165000,142552520,3080,3080,3080,3080,0
20240119,164900,142552520,3080,3080,3080,3080,0
20240119,164800,142552520,3080,3080,3080,3080,0
20240119,164700,142552520,3080,3080,3080,3080,0
20240119,164600,142552520,3080,3080,3080,3080,0
20240119,164500,142552520,3080,3080,3080,3080,0
20240119,164400,142552520,3080,3080,3080,3080,0
20240119,164300,142552520,3080,3080,3080,3080,0
20240119,164200,142552520,3080,3080,3080,3080,0
20240119,164100,142552520,3080,3080,3080,3080,0
20240119,164000,142552520,3080,3080,3080,3080,0
20240119,163900,142552520,3080,3080,3080,3080,0
20240119,163800,142552520,3080,3080,3080,3080,0
20240119,163700,142552520,3080,3080,3080,3080,0
20240119,163600,142552520,3080,3080,3080,3080,0
20240119,163500,142552520,3080,3080,3080,3080,0
20240119,163400,142552520,3080,3080,3080,3080,0
20240119,163300,142552520,3080,3080,3080,3080,3560
20240119,163200,142552520,3080,3080,3080,3080,0
20240119,163100,142552520,3080,3080,3080,3080,0
20240119,163000,142552520,3080,3080,3080,3080,0
20240119,162900,142552520,3080,3080,3080,3080,0
20240119,162800,142552520,3080,3080,3080,3080,0
20240119,162700,142552520,3080,3080,3080,3080,0
20240119,162600,142552520,3080,3080,3080,3080,0
20240119,162500,142552520,3080,3080,3080,3080,0
20240119,162400,142552520,3080,3080,3080,3080,0
20240119,162300,142552520,3080,3080,3080,3080,0
20240119,162200,142552520,3080,3080,3080,3080,0
20240119,162100,142552520,3080,3080,3080,3080,0
20240119,162000,142552520,3080,3080,3080,3080,0
20240119,161900,142552520,3080,3080,3080,3080,0
20240119,161800,142552520,3080,3080,3080,3080,0
20240119,161700,142552520,3080,3080,3080,3080,0
20240119,161600,142552520,3080,3080,3080,3080,0
20240119,161500,142552520,3080,3080,3080,3080,0
20240119,161400,142552520,3080,3080,3080,3080,0
20240119,161300,142552520,3080,3080,3080,3080,0
20240119,161200,142552520,3080,3080,3080,3080,0
20240119,161100,142552520,3080,3080,3080,3080,0
20240119,161000,142552520,3080,3080,3080,3080,0
20240119,160900,142552520,3080,3080,3080,3080,0
20240119,160800,142552520,3080,3080,3080,3080,0
20240119,160700,142552520,3080,3080,3080,3080,0
20240119,160600,142552520,3080,3080,3080,3080,0
20240119,160500,142552520,3080,3080,3080,3080,0
20240119,160400,142552520,3080,3080,3080,3080,0
20240119,160300,142552520,3080,3080,3080,3080,3560
20240119,160200,142552520,3080,3080,3080,3080,0
20240119,160100,142552520,3080,3080,3080,3080,0
20240119,160000,142552520,3080,3080,3080,3080,0
20240119,155900,142552520,3080,3080,3080,3080,0
20240119,155800,142552520,3080,3080,3080,3080,0
20240119,155700,142552520,3080,3080,3080,3080,0
20240119,155600,142552520,3080,3080,3080,3080,0
20240119,155500,142552520,3080,3080,3080,3080,0
20240119,155400,142552520,3080,3080,3080,3080,0
20240119,155300,142552520,3080,3080,3080,3080,0
20240119,155200,142552520,3080,3080,3080,3080,0
20240119,155100,142552520,3080,3080,3080,3080,0
20240119,155000,142552520,3080,3080,3080,3080,0
20240119,154900,142552520,3080,3080,3080,3080,0
20240119,154800,142552520,3080,3080,3080,3080,0
20240119,154700,142552520,3080,3080,3080,3080,0
20240119,154600,142552520,3080,3080,3080,3080,0
20240119,154500,142552520,3080,3080,3080,3080,0
20240119,154400,142552520,3080,3080,3080,3080,0
20240119,154300,142552520,3080,3080,3080,3080,0
20240119,154200,142552520,3080,3080,3080,3080,0
20240119,154100,142552520,3080,3080,3080,3080,0
20240119,154000,142552520,3080,3080,3080,3080,0
20240119,153900,142552520,3080,3080,3080,3080,0
20240119,153800,142552520,3080,3080,3080,3080,0
20240119,153700,142552520,3080,3080,3080,3080,0
20240119,153600,142552520,3080,3080,3080,3080,0
20240119,153500,142552520,3080,3080,3080,3080,0
20240119,153400,142552520,3080,3080,3080,3080,0
20240119,153300,142552520,3080,3080,3080,3080,3560
20240119,153200,142552520,3080,3080,3080,3080,0
20240119,153100,142552520,3080,3080,3080,3080,0
20240119,153000,142552520,3080,3080,3080,3080,3560
20240119,152900,131587720,3075,3075,3075,3075,0
20240119,152800,131587720,3075,3075,3075,3075,0
20240119,152700,131587720,3075,3075,3075,3075,0
20240119,152600,131587720,3075,3075,3075,3075,0
20240119,152500,131587720,3075,3075,3075,3075,0
20240119,152400,131587720,3075,3075,3075,3075,0
20240119,152300,131587720,3075,3075,3075,3075,0
20240119,152200,131587720,3075,3075,3075,3075,0
20240119,152100,131587720,3075,3075,3075,3075,0
20240119,152000,131587720,3075,3075,3075,3075,0
20240119,151900,131587720,3075,3075,3075,3075,1
20240119,151800,131584645,3065,3065,3065,3065,970
20240119,151700,128611595,3065,3075,3075,3065,13
20240119,151600,128571710,3065,3065,3065,3065,6
20240119,151500,128553320,3075,3075,3075,3075,0
20240119,151400,128553320,3075,3075,3075,3075,0
20240119,151300,128553320,3075,3075,3075,3075,1
20240119,151200,128550245,3075,3075,3075,3075,0
20240119,151100,128550245,3075,3075,3075,3075,0
20240119,151000,128550245,3075,3075,3075,3075,0
20240119,150900,128550245,3075,3075,3075,3075,0
20240119,150800,128550245,3075,3075,3075,3075,600
20240119,150700,126705245,3075,3075,3075,3075,0
20240119,150600,126705245,3075,3075,3075,3075,0
20240119,150500,126705245,3075,3075,3075,3075,0
20240119,150400,126705245,3075,3075,3075,3075,0
20240119,150300,126705245,3075,3075,3075,3075,100
20240119,150200,126397745,3075,3075,3075,3075,0
20240119,150100,126397745,3075,3075,3075,3075,0
20240119,150000,126397745,3075,3075,3075,3075,2
20240119,145900,126391595,3075,3075,3075,3075,0
20240119,145800,126391595,3075,3075,3075,3075,0
20240119,145700,126391595,3075,3075,3075,3075,0
20240119,145600,126391595,3075,3075,3075,3075,0
20240119,145500,126391595,3075,3075,3075,3075,0
20240119,145400,126391595,3075,3075,3075,3075,14
20240119,145300,126348545,3070,3075,3075,3070,21
20240119,145200,126284070,3075,3075,3075,3075,0
20240119,145100,126284070,3075,3075,3075,3075,0
20240119,145000,126284070,3075,3075,3075,3075,13
20240119,144900,126244095,3060,3060,3060,3060,0
20240119,144800,126244095,3060,3060,3060,3060,1
20240119,144700,126241035,3075,3075,3075,3075,9
20240119,144600,126213360,3075,3075,3075,3075,0
20240119,144500,126213360,3075,3075,3075,3075,504
20240119,144400,124663560,3075,3070,3075,3070,1000
20240119,144300,121588660,3075,3075,3075,3075,0
20240119,144200,121588660,3075,3075,3075,3075,0
20240119,144100,121588660,3075,3075,3075,3075,0
20240119,144000,121588660,3075,3075,3075,3075,0
20240119,143900,121588660,3075,3075,3075,3075,0
20240119,143800,121588660,3075,3075,3075,3075,0
20240119,143700,121588660,3075,3075,3075,3075,0
20240119,143600,121588660,3075,3075,3075,3075,13
20240119,143500,121548685,3070,3070,3070,3070,505
20240119,143400,119998335,3070,3070,3070,3070,0
20240119,143300,119998335,3070,3070,3070,3070,0
20240119,143200,119998335,3070,3070,3070,3070,14
20240119,143100,119955355,3060,3060,3060,3060,0
20240119,143000,119955355,3060,3070,3070,3060,14
20240119,142900,119912385,3065,3060,3065,3060,2866
20240119,142800,111131440,3060,3060,3060,3060,0
20240119,142700,111131440,3060,3060,3060,3060,0
20240119,142600,111131440,3060,3060,3060,3060,0
20240119,142500,111131440,3060,3060,3060,3060,0
20240119,142400,111131440,3060,3060,3060,3060,0
20240119,142300,111131440,3060,3060,3060,3060,0
20240119,142200,111131440,3060,3060,3060,3060,0
20240119,142100,111131440,3060,3060,3060,3060,0
20240119,142000,111131440,3060,3060,3060,3060,0
20240119,141900,111131440,3060,3060,3060,3060,0
20240119,141800,111131440,3060,3060,3060,3060,0
20240119,141700,111131440,3060,3060,3060,3060,0
20240119,141600,111131440,3060,3060,3060,3060,0
20240119,141500,111131440,3060,3060,3060,3060,0
20240119,141400,111131440,3060,3060,3060,3060,0
20240119,141300,111131440,3060,3060,3060,3060,0
20240119,141200,111131440,3060,3060,3060,3060,0
20240119,141100,111131440,3060,3060,3060,3060,0
20240119,141000,111131440,3060,3060,3060,3060,0
20240119,140900,111131440,3060,3060,3060,3060,0
20240119,140800,111131440,3060,3060,3060,3060,0
20240119,140700,111131440,3060,3060,3060,3060,0
20240119,140600,111131440,3060,3060,3060,3060,13
20240119,140500,111091660,3050,3060,3060,3050,39
20240119,140400,110972580,3050,3050,3050,3050,0
20240119,140300,110972580,3050,3060,3060,3050,447
20240119,140200,109609220,3060,3060,3060,3060,0
20240119,140100,109609220,3060,3060,3060,3060,0
20240119,140000,109609220,3060,3060,3060,3060,0
20240119,135900,109609220,3060,3060,3060,3060,0
20240119,135800,109609220,3060,3060,3060,3060,0
20240119,135700,109609220,3060,3060,3060,3060,0
20240119,135600,109609220,3060,3060,3060,3060,0
20240119,135500,109609220,3060,3060,3060,3060,2
20240119,135400,109603100,3065,3065,3065,3065,0
20240119,135300,109603100,3065,3065,3065,3065,13
20240119,135200,109563255,3055,3055,3055,3055,937
20240119,135100,106700720,3065,3065,3065,3065,2
20240119,135000,106694590,3065,3065,3065,3065,0
20240119,134900,106694590,3065,3065,3065,3065,0
20240119,134800,106694590,3065,3065,3065,3065,0
20240119,134700,106694590,3065,3065,3065,3065,14
20240119,134600,106651680,3060,3060,3060,3060,0
20240119,134500,106651680,3060,3060,3060,3060,30
20240119,134400,106559880,3065,3065,3065,3065,0
20240119,134300,106559880,3065,3065,3065,3065,13
20240119,134200,106520035,3060,3060,3060,3060,0
20240119,134100,106520035,3060,3060,3060,3060,0
20240119,134000,106520035,3060,3060,3060,3060,400
20240119,133900,105296035,3065,3065,3065,3065,0
20240119,133800,105296035,3065,3065,3065,3065,0
20240119,133700,105296035,3065,3065,3065,3065,0
20240119,133600,105296035,3065,3065,3065,3065,0
20240119,133500,105296035,3065,3065,3065,3065,0
20240119,133400,105296035,3065,3065,3065,3065,0
20240119,133300,105296035,3065,3065,3065,3065,0
20240119,133200,105296035,3065,3065,3065,3065,0
20240119,133100,105296035,3065,3065,3065,3065,0
20240119,133000,105296035,3065,3065,3065,3065,0
20240119,132900,105296035,3065,3065,3065,3065,0
20240119,132800,105296035,3065,3065,3065,3065,0
20240119,132700,105296035,3065,3065,3065,3065,0
20240119,132600,105296035,3065,3065,3065,3065,0
20240119,132500,105296035,3065,3065,3065,3065,0
20240119,132400,105296035,3065,3065,3065,3065,0
20240119,132300,105296035,3065,3065,3065,3065,0
20240119,132200,105296035,3065,3055,3065,3055,13
20240119,132100,105256210,3055,3055,3055,3055,100
20240119,132000,104950710,3065,3065,3065,3065,0
20240119,131900,104950710,3065,3065,3065,3065,0
20240119,131800,104950710,3065,3065,3065,3065,0
20240119,131700,104950710,3065,3065,3065,3065,0
20240119,131600,104950710,3065,3065,3065,3065,0
20240119,131500,104950710,3065,3065,3065,3065,0
20240119,131400,104950710,3065,3065,3065,3065,0
20240119,131300,104950710,3065,3065,3065,3065,0
20240119,131200,104950710,3065,3065,3065,3065,2
20240119,131100,104944580,3065,3065,3065,3065,0
20240119,131000,104944580,3065,3065,3065,3065,0
20240119,130900,104944580,3065,3065,3065,3065,0
20240119,130800,104944580,3065,3065,3065,3065,0
20240119,130700,104944580,3065,3065,3065,3065,0
20240119,130600,104944580,3065,3065,3065,3065,0
20240119,130500,104944580,3065,3065,3065,3065,0
20240119,130400,104944580,3065,3065,3065,3065,0
20240119,130300,104944580,3065,3065,3065,3065,0
20240119,130200,104944580,3065,3065,3065,3065,0
20240119,130100,104944580,3065,3065,3065,3065,0
20240119,130000,104944580,3065,3065,3065,3065,0
20240119,125900,104944580,3065,3065,3065,3065,0
20240119,125800,104944580,3065,3065,3065,3065,0
20240119,125700,104944580,3065,3065,3065,3065,14
20240119,125600,104901670,3055,3055,3055,3055,0
20240119,125500,104901670,3055,3055,3055,3055,1
20240119,125400,104898615,3065,3065,3065,3065,0
20240119,125300,104898615,3065,3065,3065,3065,0
20240119,125200,104898615,3065,3065,3065,3065,0
20240119,125100,104898615,3065,3065,3065,3065,0
20240119,125000,104898615,3065,3060,3065,3055,813
20240119,124900,102411790,3065,3065,3065,3065,200
20240119,124800,101798790,3065,3065,3065,3065,0
20240119,124700,101798790,3065,3065,3065,3065,0
20240119,124600,101798790,3065,3065,3065,3065,0
20240119,124500,101798790,3065,3065,3065,3065,0
20240119,124400,101798790,3065,3065,3065,3065,0
20240119,124300,101798790,3065,3065,3065,3065,0
20240119,124200,101798790,3065,3065,3065,3065,75
20240119,124100,101568915,3065,3065,3065,3065,10
20240119,124000,101538265,3055,3055,3055,3055,0
20240119,123900,101538265,3055,3055,3055,3055,202
20240119,123800,100921155,3065,3065,3065,3065,0
20240119,123700,100921155,3065,3065,3065,3065,0
20240119,123600,100921155,3065,3065,3065,3065,0
20240119,123500,100921155,3065,3065,3065,3065,0
20240119,123400,100921155,3065,3065,3065,3065,0
20240119,123300,100921155,3065,3065,3065,3065,0
20240119,123200,100921155,3065,3065,3065,3065,0
20240119,123100,100921155,3065,3065,3065,3065,0
20240119,123000,100921155,3065,3065,3065,3065,0
20240119,122900,100921155,3065,3065,3065,3065,0
20240119,122800,100921155,3065,3065,3065,3065,0
20240119,122700,100921155,3065,3065,3065,3065,10
20240119,122600,100890505,3050,3055,3055,3050,257
20240119,122500,100106430,3065,3065,3065,3065,0
20240119,122400,100106430,3065,3065,3065,3065,0
20240119,122300,100106430,3065,3065,3065,3065,2
20240119,122200,100100300,3065,3060,3065,3060,2
20240119,122100,100094175,3065,3065,3065,3065,0
20240119,122000,100094175,3065,3065,3065,3065,0
20240119,121900,100094175,3065,3055,3065,3055,18
20240119,121800,100039045,3065,3065,3065,3065,0
20240119,121700,100039045,3065,3065,3065,3065,13
20240119,121600,99999200,3060,3060,3060,3060,0
20240119,121500,99999200,3060,3060,3060,3060,0
20240119,121400,99999200,3060,3060,3060,3060,0
20240119,121300,99999200,3060,3060,3060,3060,0
20240119,121200,99999200,3060,3065,3065,3060,8
20240119,121100,99974690,3075,3075,3075,3075,0
20240119,121000,99974690,3075,3075,3075,3075,0
20240119,120900,99974690,3075,3075,3075,3075,20
20240119,120800,99913190,3075,3075,3075,3075,0
20240119,120700,99913190,3075,3070,3075,3070,21
20240119,120600,99848640,3070,3070,3070,3070,0
20240119,120500,99848640,3070,3070,3070,3070,0
20240119,120400,99848640,3070,3070,3070,3070,0
20240119,120300,99848640,3070,3070,3070,3070,1
20240119,120200,99845570,3075,3075,3075,3075,0
20240119,120100,99845570,3075,3075,3075,3075,0
20240119,120000,99845570,3075,3075,3075,3075,0
20240119,115900,99845570,3075,3075,3075,3075,0
20240119,115800,99845570,3075,3075,3075,3075,0
20240119,115700,99845570,3075,3075,3075,3075,0
20240119,115600,99845570,3075,3075,3075,3075,167
20240119,115500,99332045,3075,3075,3075,3075,0
20240119,115400,99332045,3075,3075,3075,3075,14
20240119,115300,99288995,3075,3075,3075,3075,0
20240119,115200,99288995,3075,3075,3075,3075,0
20240119,115100,99288995,3075,3075,3075,3075,11
20240119,115000,99255170,3050,3050,3050,3050,0
20240119,114900,99255170,3050,3050,3050,3050,33
20240119,114800,99154520,3075,3075,3075,3075,0
20240119,114700,99154520,3075,3075,3075,3075,0
20240119,114600,99154520,3075,3075,3075,3075,0
20240119,114500,99154520,3075,3075,3075,3075,0
20240119,114400,99154520,3075,3075,3075,3075,0
20240119,114300,99154520,3075,3075,3075,3075,0
20240119,114200,99154520,3075,3075,3075,3075,0
20240119,114100,99154520,3075,3060,3075,3060,2
20240119,114000,99148385,3035,3060,3060,3035,1000
20240119,113900,96101015,3075,3075,3075,3075,0
20240119,113800,96101015,3075,3075,3075,3075,0
20240119,113700,96101015,3075,3075,3075,3075,0
20240119,113600,96101015,3075,3075,3075,3075,0
20240119,113500,96101015,3075,3075,3075,3075,0
20240119,113400,96101015,3075,3075,3075,3075,0
20240119,113300,96101015,3075,3075,3075,3075,0
20240119,113200,96101015,3075,3075,3075,3075,14
20240119,113100,96057965,3060,3060,3060,3060,0
20240119,113000,96057965,3060,3070,3070,3060,37
20240119,112900,95944385,3070,3070,3070,3070,0
20240119,112800,95944385,3070,3070,3070,3070,13
20240119,112700,95904475,3070,3070,3070,3070,0
20240119,112600,95904475,3070,3075,3075,3070,44
20240119,112500,95769320,3070,3070,3070,3070,0
20240119,112400,95769320,3070,3070,3070,3070,0
20240119,112300,95769320,3070,3070,3070,3070,0
20240119,112200,95769320,3070,3070,3070,3070,0
20240119,112100,95769320,3070,3070,3070,3070,121
20240119,112000,95397850,3070,3070,3070,3070,0
20240119,111900,95397850,3070,3070,3070,3070,0
20240119,111800,95397850,3070,3070,3070,3070,0
20240119,111700,95397850,3070,3070,3070,3070,81
20240119,111600,95149180,3070,3070,3070,3070,0
20240119,111500,95149180,3070,3070,3070,3070,4
20240119,111400,95136900,3075,3075,3075,3075,0
20240119,111300,95136900,3075,3075,3075,3075,0
20240119,111200,95136900,3075,3075,3075,3075,0
20240119,111100,95136900,3075,3075,3075,3075,0
20240119,111000,95136900,3075,3075,3075,3075,0
20240119,110900,95136900,3075,3075,3075,3075,0
20240119,110800,95136900,3075,3075,3075,3075,0
20240119,110700,95136900,3075,3075,3075,3075,0
20240119,110600,95136900,3075,3075,3075,3075,0
20240119,110500,95136900,3075,3075,3075,3075,0
20240119,110400,95136900,3075,3075,3075,3075,0
20240119,110300,95136900,3075,3075,3075,3075,0
20240119,110200,95136900,3075,3075,3075,3075,0
20240119,110100,95136900,3075,3075,3075,3075,0
20240119,110000,95136900,3075,3075,3075,3075,0
20240119,105900,95136900,3075,3075,3075,3075,0
20240119,105800,95136900,3075,3055,3075,3055,652
20240119,105700,93144390,3055,3055,3055,3055,0
20240119,105600,93144390,3055,3060,3075,3055,312
20240119,105500,92189180,3060,3065,3065,3060,522
20240119,105400,90591845,3075,3075,3075,3075,0
20240119,105300,90591845,3075,3075,3075,3075,0
20240119,105200,90591845,3075,3065,3075,3060,164
20240119,105100,90089975,3075,3075,3075,3075,0
20240119,105000,90089975,3075,3075,3075,3075,0
20240119,104900,90089975,3075,3075,3075,3075,1
20240119,104800,90086900,3070,3070,3070,3070,163
20240119,104700,89586490,3070,3070,3070,3070,0
20240119,104600,89586490,3070,3070,3070,3070,1
20240119,104500,89583420,3070,3075,3075,3070,6
20240119,104400,89564995,3075,3075,3075,3075,15
20240119,104300,89518870,3075,3075,3075,3075,3
20240119,104200,89509645,3060,3060,3060,3060,0
20240119,104100,89509645,3060,3065,3065,3060,27
20240119,104000,89426895,3075,3075,3075,3075,0
20240119,103900,89426895,3075,3075,3075,3075,0
20240119,103800,89426895,3075,3075,3075,3075,0
20240119,103700,89426895,3075,3075,3075,3075,0
20240119,103600,89426895,3075,3075,3075,3065,153
20240119,103500,88957900,3075,3070,3075,3065,73
20240119,103400,88734095,3075,3075,3075,3075,2
20240119,103300,88727945,3075,3075,3075,3075,2
20240119,103200,88721795,3075,3075,3075,3075,100
20240119,103100,88414295,3075,3075,3075,3075,0
20240119,103000,88414295,3075,3075,3075,3075,0
20240119,102900,88414295,3075,3075,3075,3075,2
20240119,102800,88408145,3075,3075,3075,3075,50
20240119,102700,88254395,3075,3075,3075,3075,0
20240119,102600,88254395,3075,3075,3075,3075,21
20240119,102500,88189820,3070,3065,3070,3065,618
20240119,102400,86292740,3065,3065,3065,3065,0
20240119,102300,86292740,3065,3065,3065,3065,15
20240119,102200,86246765,3070,3070,3070,3070,0
20240119,102100,86246765,3070,3070,3070,3070,2
20240119,102000,86240625,3065,3065,3065,3065,13
20240119,101900,86200780,3070,3070,3070,3070,2
20240119,101800,86194640,3070,3070,3070,3070,3
20240119,101700,86185430,3070,3070,3070,3070,0
20240119,101600,86185430,3070,3070,3070,3070,0
20240119,101500,86185430,3070,3070,3070,3070,5
20240119,101400,86170080,3070,3070,3070,3070,0
20240119,101300,86170080,3070,3070,3070,3070,0
20240119,101200,86170080,3070,3070,3070,3070,0
20240119,101100,86170080,3070,3070,3070,3070,0
20240119,101000,86170080,3070,3070,3070,3070,0
20240119,100900,86170080,3070,3070,3070,3070,0
20240119,100800,86170080,3070,3070,3070,3070,0
20240119,100700,86170080,3070,3070,3070,3070,0
20240119,100600,86170080,3070,3070,3070,3070,40
20240119,100500,86047280,3070,3070,3070,3070,0
20240119,100400,86047280,3070,3075,3075,3070,6
20240119,100300,86028845,3080,3080,3080,3080,0
20240119,100200,86028845,3080,3080,3080,3080,0
20240119,100100,86028845,3080,3080,3080,3080,2
20240119,100000,86022685,3080,3080,3080,3080,0
20240119,095900,86022685,3080,3080,3080,3080,0
20240119,095800,86022685,3080,3080,3080,3080,1
20240119,095700,86019605,3080,3080,3080,3080,2
20240119,095600,86013445,3080,3080,3080,3080,0
20240119,095500,86013445,3080,3080,3080,3080,0
20240119,095400,86013445,3080,3080,3080,3080,0
20240119,095300,86013445,3080,3080,3080,3080,5
20240119,095200,85998045,3080,3060,3080,3060,243
20240119,095100,85253605,3080,3080,3080,3080,0
20240119,095000,85253605,3080,3080,3080,3080,23
20240119,094900,85182765,3070,3070,3070,3070,42
20240119,094800,85053825,3085,3085,3085,3085,0
20240119,094700,85053825,3085,3080,3085,3080,1131
20240119,094600,81570340,3015,3095,3095,3015,8955
20240119,094500,54343030,3100,3100,3100,3100,0
20240119,094400,54343030,3100,3100,3100,3100,2
20240119,094300,54336830,3100,3100,3100,3100,0
20240119,094200,54336830,3100,3100,3100,3100,0
20240119,094100,54336830,3100,3100,3100,3100,0
20240119,094000,54336830,3100,3090,3100,3090,404
20240119,093900,53088410,3090,3090,3090,3090,0
20240119,093800,53088410,3090,3090,3090,3090,0
20240119,093700,53088410,3090,3090,3090,3090,2
20240119,093600,53082230,3090,3090,3090,3090,103
20240119,093500,52763960,3085,3085,3085,3085,334
20240119,093400,51733570,3090,3090,3090,3090,0
20240119,093300,51733570,3090,3090,3090,3090,0
20240119,093200,51733570,3090,3090,3090,3090,0
20240119,093100,51733570,3090,3090,3090,3090,3
20240119,093000,51724300,3090,3095,3095,3090,42
20240119,092900,51594365,3090,3090,3090,3090,0
20240119,092800,51594365,3090,3100,3100,3090,26
20240119,092700,51513880,3100,3100,3100,3100,0
20240119,092600,51513880,3100,3100,3100,3100,3
20240119,092500,51504580,3100,3100,3100,3100,9
20240119,092400,51476680,3100,3085,3100,3085,292
20240119,092300,50574875,3095,3100,3100,3095,11
20240119,092200,50540795,3100,3100,3100,3100,19
20240119,092100,50481895,3100,3095,3100,3095,21
20240119,092000,50416895,3095,3095,3095,3095,100
20240119,091900,50107395,3095,3095,3095,3095,0
20240119,091800,50107395,3095,3100,3100,3095,412
20240119,091700,48832095,3100,3100,3100,3100,1290
20240119,091600,44833095,3110,3110,3110,3110,0
20240119,091500,44833095,3110,3100,3110,3100,1631
20240119,091400,39776740,3100,3095,3100,3095,110
20240119,091300,39436240,3100,3080,3100,3080,5549
20240119,091200,22312655,3085,3085,3085,3085,0
20240119,091100,22312655,3085,3085,3085,3085,0
20240119,091000,22312655,3085,3080,3085,3080,44
20240119,090900,22177075,3075,3075,3075,3075,18
20240119,090800,22121725,3085,3085,3085,3085,0
20240119,090700,22121725,3085,3085,3085,3085,0
20240119,090600,22121725,3085,3085,3085,3085,7
20240119,090500,22100130,3085,3075,3085,3075,156
20240119,090400,21619885,3075,3075,3080,3075,48
20240119,090300,21472235,3075,3080,3080,3075,16
20240119,090200,21422960,3075,3060,3075,3060,4578
20240119,090100,7412535,3055,3050,3060,3050,2305
20240119,090000,370865,3065,3065,3065,3065,121