stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,194400,280966275,3130,3130,3130,3130,1091
20240117,194300,280966275,3130,3130,3130,3130,0
20240117,194200,280966275,3130,3130,3130,3130,0
20240117,194100,280966275,3130,3130,3130,3130,0
20240117,194000,280966275,3130,3130,3130,3130,0
20240117,193900,280966275,3130,3130,3130,3130,0
20240117,193800,280966275,3130,3130,3130,3130,0
20240117,193700,280966275,3130,3130,3130,3130,0
20240117,193600,280966275,3130,3130,3130,3130,0
20240117,193500,280966275,3130,3130,3130,3130,0
20240117,193400,280966275,3130,3130,3130,3130,0
20240117,193300,280966275,3130,3130,3130,3130,0
20240117,193200,280966275,3130,3130,3130,3130,0
20240117,193100,280966275,3130,3130,3130,3130,0
20240117,193000,280966275,3130,3130,3130,3130,0
20240117,192900,280966275,3130,3130,3130,3130,0
20240117,192800,280966275,3130,3130,3130,3130,0
20240117,192700,280966275,3130,3130,3130,3130,0
20240117,192600,280966275,3130,3130,3130,3130,0
20240117,192500,280966275,3130,3130,3130,3130,0
20240117,192400,280966275,3130,3130,3130,3130,0
20240117,192300,280966275,3130,3130,3130,3130,0
20240117,192200,280966275,3130,3130,3130,3130,0
20240117,192100,280966275,3130,3130,3130,3130,0
20240117,192000,280966275,3130,3130,3130,3130,0
20240117,191900,280966275,3130,3130,3130,3130,0
20240117,191800,280966275,3130,3130,3130,3130,0
20240117,191700,280966275,3130,3130,3130,3130,0
20240117,191600,280966275,3130,3130,3130,3130,0
20240117,191500,280966275,3130,3130,3130,3130,0
20240117,191400,280966275,3130,3130,3130,3130,1091
20240117,191300,280966275,3130,3130,3130,3130,0
20240117,191200,280966275,3130,3130,3130,3130,0
20240117,191100,280966275,3130,3130,3130,3130,0
20240117,191000,280966275,3130,3130,3130,3130,0
20240117,190900,280966275,3130,3130,3130,3130,0
20240117,190800,280966275,3130,3130,3130,3130,0
20240117,190700,280966275,3130,3130,3130,3130,0
20240117,190600,280966275,3130,3130,3130,3130,0
20240117,190500,280966275,3130,3130,3130,3130,0
20240117,190400,280966275,3130,3130,3130,3130,0
20240117,190300,280966275,3130,3130,3130,3130,0
20240117,190200,280966275,3130,3130,3130,3130,0
20240117,190100,280966275,3130,3130,3130,3130,0
20240117,190000,280966275,3130,3130,3130,3130,0
20240117,185900,280966275,3130,3130,3130,3130,0
20240117,185800,280966275,3130,3130,3130,3130,0
20240117,185700,280966275,3130,3130,3130,3130,0
20240117,185600,280966275,3130,3130,3130,3130,0
20240117,185500,280966275,3130,3130,3130,3130,0
20240117,185400,280966275,3130,3130,3130,3130,0
20240117,185300,280966275,3130,3130,3130,3130,0
20240117,185200,280966275,3130,3130,3130,3130,0
20240117,185100,280966275,3130,3130,3130,3130,0
20240117,185000,280966275,3130,3130,3130,3130,0
20240117,184900,280966275,3130,3130,3130,3130,0
20240117,184800,280966275,3130,3130,3130,3130,0
20240117,184700,280966275,3130,3130,3130,3130,0
20240117,184600,280966275,3130,3130,3130,3130,0
20240117,184500,280966275,3130,3130,3130,3130,0
20240117,184400,280966275,3130,3130,3130,3130,1091
20240117,184300,280966275,3130,3130,3130,3130,0
20240117,184200,280966275,3130,3130,3130,3130,0
20240117,184100,280966275,3130,3130,3130,3130,0
20240117,184000,280966275,3130,3130,3130,3130,0
20240117,183900,280966275,3130,3130,3130,3130,0
20240117,183800,280966275,3130,3130,3130,3130,0
20240117,183700,280966275,3130,3130,3130,3130,0
20240117,183600,280966275,3130,3130,3130,3130,0
20240117,183500,280966275,3130,3130,3130,3130,0
20240117,183400,280966275,3130,3130,3130,3130,0
20240117,183300,280966275,3130,3130,3130,3130,0
20240117,183200,280966275,3130,3130,3130,3130,0
20240117,183100,280966275,3130,3130,3130,3130,0
20240117,183000,280966275,3130,3130,3130,3130,0
20240117,182900,280966275,3130,3130,3130,3130,0
20240117,182800,280966275,3130,3130,3130,3130,0
20240117,182700,280966275,3130,3130,3130,3130,0
20240117,182600,280966275,3130,3130,3130,3130,0
20240117,182500,280966275,3130,3130,3130,3130,0
20240117,182400,280966275,3130,3130,3130,3130,0
20240117,182300,280966275,3130,3130,3130,3130,0
20240117,182200,280966275,3130,3130,3130,3130,0
20240117,182100,280966275,3130,3130,3130,3130,0
20240117,182000,280966275,3130,3130,3130,3130,0
20240117,181900,280966275,3130,3130,3130,3130,0
20240117,181800,280966275,3130,3130,3130,3130,0
20240117,181700,280966275,3130,3130,3130,3130,0
20240117,181600,280966275,3130,3130,3130,3130,0
20240117,181500,280966275,3130,3130,3130,3130,0
20240117,181400,280966275,3130,3130,3130,3130,1091
20240117,181300,280966275,3130,3130,3130,3130,0
20240117,181200,280966275,3130,3130,3130,3130,0
20240117,181100,280966275,3130,3130,3130,3130,0
20240117,181000,280966275,3130,3130,3130,3130,0
20240117,180900,280966275,3130,3130,3130,3130,0
20240117,180800,280966275,3130,3130,3130,3130,0
20240117,180700,280966275,3130,3130,3130,3130,0
20240117,180600,280966275,3130,3130,3130,3130,0
20240117,180500,280966275,3130,3130,3130,3130,0
20240117,180400,280966275,3130,3130,3130,3130,0
20240117,180300,280966275,3130,3130,3130,3130,0
20240117,180200,280966275,3130,3130,3130,3130,0
20240117,180100,280966275,3130,3130,3130,3130,0
20240117,180000,280966275,3130,3130,3130,3130,0
20240117,175900,280966275,3130,3130,3130,3130,0
20240117,175800,280966275,3130,3130,3130,3130,0
20240117,175700,280966275,3130,3130,3130,3130,0
20240117,175600,280966275,3130,3130,3130,3130,0
20240117,175500,280966275,3130,3130,3130,3130,0
20240117,175400,280966275,3130,3130,3130,3130,0
20240117,175300,280966275,3130,3130,3130,3130,0
20240117,175200,280966275,3130,3130,3130,3130,0
20240117,175100,280966275,3130,3130,3130,3130,0
20240117,175000,280966275,3130,3130,3130,3130,0
20240117,174900,280966275,3130,3130,3130,3130,0
20240117,174800,280966275,3130,3130,3130,3130,0
20240117,174700,280966275,3130,3130,3130,3130,0
20240117,174600,280966275,3130,3130,3130,3130,0
20240117,174500,280966275,3130,3130,3130,3130,0
20240117,174400,280966275,3130,3130,3130,3130,1091
20240117,174300,280966275,3130,3130,3130,3130,0
20240117,174200,280966275,3130,3130,3130,3130,0
20240117,174100,280966275,3130,3130,3130,3130,0
20240117,174000,280966275,3130,3130,3130,3130,0
20240117,173900,280966275,3130,3130,3130,3130,0
20240117,173800,280966275,3130,3130,3130,3130,0
20240117,173700,280966275,3130,3130,3130,3130,0
20240117,173600,280966275,3130,3130,3130,3130,0
20240117,173500,280966275,3130,3130,3130,3130,0
20240117,173400,280966275,3130,3130,3130,3130,0
20240117,173300,280966275,3130,3130,3130,3130,0
20240117,173200,280966275,3130,3130,3130,3130,0
20240117,173100,280966275,3130,3130,3130,3130,0
20240117,173000,280966275,3130,3130,3130,3130,0
20240117,172900,280966275,3130,3130,3130,3130,0
20240117,172800,280966275,3130,3130,3130,3130,0
20240117,172700,280966275,3130,3130,3130,3130,0
20240117,172600,280966275,3130,3130,3130,3130,0
20240117,172500,280966275,3130,3130,3130,3130,0
20240117,172400,280966275,3130,3130,3130,3130,0
20240117,172300,280966275,3130,3130,3130,3130,0
20240117,172200,280966275,3130,3130,3130,3130,0
20240117,172100,280966275,3130,3130,3130,3130,0
20240117,172000,280966275,3130,3130,3130,3130,0
20240117,171900,280966275,3130,3130,3130,3130,0
20240117,171800,280966275,3130,3130,3130,3130,0
20240117,171700,280966275,3130,3130,3130,3130,0
20240117,171600,280966275,3130,3130,3130,3130,0
20240117,171500,280966275,3130,3130,3130,3130,0
20240117,171400,280966275,3130,3130,3130,3130,1091
20240117,171300,280966275,3130,3130,3130,3130,0
20240117,171200,280966275,3130,3130,3130,3130,0
20240117,171100,280966275,3130,3130,3130,3130,0
20240117,171000,280966275,3130,3130,3130,3130,0
20240117,170900,280966275,3130,3130,3130,3130,0
20240117,170800,280966275,3130,3130,3130,3130,0
20240117,170700,280966275,3130,3130,3130,3130,0
20240117,170600,280966275,3130,3130,3130,3130,0
20240117,170500,280966275,3130,3130,3130,3130,0
20240117,170400,280966275,3130,3130,3130,3130,0
20240117,170300,280966275,3130,3130,3130,3130,0
20240117,170200,280966275,3130,3130,3130,3130,0
20240117,170100,280966275,3130,3130,3130,3130,0
20240117,170000,280966275,3130,3130,3130,3130,0
20240117,165900,280966275,3130,3130,3130,3130,0
20240117,165800,280966275,3130,3130,3130,3130,0
20240117,165700,280966275,3130,3130,3130,3130,0
20240117,165600,280966275,3130,3130,3130,3130,0
20240117,165500,280966275,3130,3130,3130,3130,0
20240117,165400,280966275,3130,3130,3130,3130,0
20240117,165300,280966275,3130,3130,3130,3130,0
20240117,165200,280966275,3130,3130,3130,3130,0
20240117,165100,280966275,3130,3130,3130,3130,0
20240117,165000,280966275,3130,3130,3130,3130,0
20240117,164900,280966275,3130,3130,3130,3130,0
20240117,164800,280966275,3130,3130,3130,3130,0
20240117,164700,280966275,3130,3130,3130,3130,0
20240117,164600,280966275,3130,3130,3130,3130,0
20240117,164500,280966275,3130,3130,3130,3130,0
20240117,164400,280966275,3130,3130,3130,3130,1091
20240117,164300,280966275,3130,3130,3130,3130,0
20240117,164200,280966275,3130,3130,3130,3130,0
20240117,164100,280966275,3130,3130,3130,3130,0
20240117,164000,280966275,3130,3130,3130,3130,0
20240117,163900,280966275,3130,3130,3130,3130,0
20240117,163800,280966275,3130,3130,3130,3130,0
20240117,163700,280966275,3130,3130,3130,3130,0
20240117,163600,280966275,3130,3130,3130,3130,0
20240117,163500,280966275,3130,3130,3130,3130,0
20240117,163400,280966275,3130,3130,3130,3130,0
20240117,163300,280966275,3130,3130,3130,3130,0
20240117,163200,280966275,3130,3130,3130,3130,0
20240117,163100,280966275,3130,3130,3130,3130,0
20240117,163000,280966275,3130,3130,3130,3130,0
20240117,162900,280966275,3130,3130,3130,3130,0
20240117,162800,280966275,3130,3130,3130,3130,0
20240117,162700,280966275,3130,3130,3130,3130,0
20240117,162600,280966275,3130,3130,3130,3130,0
20240117,162500,280966275,3130,3130,3130,3130,0
20240117,162400,280966275,3130,3130,3130,3130,0
20240117,162300,280966275,3130,3130,3130,3130,0
20240117,162200,280966275,3130,3130,3130,3130,0
20240117,162100,280966275,3130,3130,3130,3130,0
20240117,162000,280966275,3130,3130,3130,3130,0
20240117,161900,280966275,3130,3130,3130,3130,0
20240117,161800,280966275,3130,3130,3130,3130,0
20240117,161700,280966275,3130,3130,3130,3130,0
20240117,161600,280966275,3130,3130,3130,3130,0
20240117,161500,280966275,3130,3130,3130,3130,0
20240117,161400,280966275,3130,3130,3130,3130,1091
20240117,161300,280966275,3130,3130,3130,3130,0
20240117,161200,280966275,3130,3130,3130,3130,0
20240117,161100,280966275,3130,3130,3130,3130,0
20240117,161000,280966275,3130,3130,3130,3130,0
20240117,160900,280966275,3130,3130,3130,3130,0
20240117,160800,280966275,3130,3130,3130,3130,0
20240117,160700,280966275,3130,3130,3130,3130,0
20240117,160600,280966275,3130,3130,3130,3130,0
20240117,160500,280966275,3130,3130,3130,3130,0
20240117,160400,280966275,3130,3130,3130,3130,0
20240117,160300,280966275,3130,3130,3130,3130,0
20240117,160200,280966275,3130,3130,3130,3130,0
20240117,160100,280966275,3130,3130,3130,3130,0
20240117,160000,280966275,3130,3130,3130,3130,0
20240117,155900,280966275,3130,3130,3130,3130,0
20240117,155800,280966275,3130,3130,3130,3130,0
20240117,155700,280966275,3130,3130,3130,3130,0
20240117,155600,280966275,3130,3130,3130,3130,0
20240117,155500,280966275,3130,3130,3130,3130,0
20240117,155400,280966275,3130,3130,3130,3130,0
20240117,155300,280966275,3130,3130,3130,3130,0
20240117,155200,280966275,3130,3130,3130,3130,0
20240117,155100,280966275,3130,3130,3130,3130,0
20240117,155000,280966275,3130,3130,3130,3130,0
20240117,154900,280966275,3130,3130,3130,3130,0
20240117,154800,280966275,3130,3130,3130,3130,0
20240117,154700,280966275,3130,3130,3130,3130,0
20240117,154600,280966275,3130,3130,3130,3130,0
20240117,154500,280966275,3130,3130,3130,3130,0
20240117,154400,280966275,3130,3130,3130,3130,1091
20240117,154300,280966275,3130,3130,3130,3130,0
20240117,154200,280966275,3130,3130,3130,3130,0
20240117,154100,280966275,3130,3130,3130,3130,0
20240117,154000,280966275,3130,3130,3130,3130,0
20240117,153900,280966275,3130,3130,3130,3130,0
20240117,153800,280966275,3130,3130,3130,3130,0
20240117,153700,280966275,3130,3130,3130,3130,0
20240117,153600,280966275,3130,3130,3130,3130,0
20240117,153500,280966275,3130,3130,3130,3130,0
20240117,153400,280966275,3130,3130,3130,3130,0
20240117,153300,280966275,3130,3130,3130,3130,0
20240117,153200,280966275,3130,3130,3130,3130,0
20240117,153100,280966275,3130,3130,3130,3130,0
20240117,153000,280966275,3130,3130,3130,3130,1091
20240117,152900,277551445,3125,3125,3125,3125,0
20240117,152800,277551445,3125,3125,3125,3125,0
20240117,152700,277551445,3125,3125,3125,3125,0
20240117,152600,277551445,3125,3125,3125,3125,0
20240117,152500,277551445,3125,3125,3125,3125,0
20240117,152400,277551445,3125,3125,3125,3125,0
20240117,152300,277551445,3125,3125,3125,3125,0
20240117,152200,277551445,3125,3125,3125,3125,0
20240117,152100,277551445,3125,3125,3125,3125,0
20240117,152000,277551445,3125,3125,3125,3125,0
20240117,151900,277551445,3125,3125,3125,3125,7
20240117,151800,277529570,3125,3120,3125,3120,145
20240117,151700,277077125,3115,3115,3115,3115,0
20240117,151600,277077125,3115,3120,3120,3115,1207
20240117,151500,273317270,3115,3120,3120,3115,1260
20240117,151400,269390435,3120,3135,3135,3120,138
20240117,151300,268958980,3135,3135,3135,3135,0
20240117,151200,268958980,3135,3140,3140,3135,400
20240117,151100,267703240,3145,3150,3150,3145,1285
20240117,151000,263661415,3150,3150,3150,3150,0
20240117,150900,263661415,3150,3155,3155,3150,79
20240117,150800,263412550,3155,3155,3155,3155,0
20240117,150700,263412550,3155,3155,3155,3155,0
20240117,150600,263412550,3155,3155,3155,3155,0
20240117,150500,263412550,3155,3155,3155,3155,1
20240117,150400,263409395,3155,3155,3155,3155,0
20240117,150300,263409395,3155,3155,3155,3155,1
20240117,150200,263406240,3160,3160,3160,3160,0
20240117,150100,263406240,3160,3160,3160,3160,24
20240117,150000,263330400,3160,3160,3160,3160,0
20240117,145900,263330400,3160,3160,3160,3160,0
20240117,145800,263330400,3160,3150,3160,3150,42
20240117,145700,263198055,3160,3160,3160,3160,0
20240117,145600,263198055,3160,3160,3160,3160,0
20240117,145500,263198055,3160,3160,3160,3160,0
20240117,145400,263198055,3160,3160,3160,3160,0
20240117,145300,263198055,3160,3160,3160,3160,50
20240117,145200,263040055,3160,3160,3160,3160,0
20240117,145100,263040055,3160,3160,3160,3160,0
20240117,145000,263040055,3160,3160,3160,3160,0
20240117,144900,263040055,3160,3160,3160,3160,0
20240117,144800,263040055,3160,3150,3160,3150,44
20240117,144700,262901355,3160,3160,3160,3160,0
20240117,144600,262901355,3160,3160,3160,3160,0
20240117,144500,262901355,3160,3160,3160,3160,0
20240117,144400,262901355,3160,3160,3160,3160,2
20240117,144300,262895035,3145,3145,3145,3145,0
20240117,144200,262895035,3145,3145,3145,3145,0
20240117,144100,262895035,3145,3145,3145,3145,0
20240117,144000,262895035,3145,3145,3145,3145,0
20240117,143900,262895035,3145,3145,3145,3145,0
20240117,143800,262895035,3145,3145,3145,3145,1
20240117,143700,262891890,3145,3145,3145,3145,0
20240117,143600,262891890,3145,3145,3145,3145,384
20240117,143500,261684210,3165,3165,3165,3165,0
20240117,143400,261684210,3165,3165,3165,3165,10
20240117,143300,261652560,3150,3150,3150,3150,0
20240117,143200,261652560,3150,3150,3150,3150,0
20240117,143100,261652560,3150,3150,3150,3150,0
20240117,143000,261652560,3150,3150,3150,3150,0
20240117,142900,261652560,3150,3150,3150,3150,0
20240117,142800,261652560,3150,3150,3150,3150,0
20240117,142700,261652560,3150,3150,3150,3150,936
20240117,142600,258704160,3155,3160,3160,3155,102
20240117,142500,258381845,3165,3165,3165,3165,0
20240117,142400,258381845,3165,3165,3165,3165,0
20240117,142300,258381845,3165,3165,3165,3165,0
20240117,142200,258381845,3165,3165,3165,3165,2
20240117,142100,258375515,3150,3150,3150,3150,0
20240117,142000,258375515,3150,3150,3150,3150,400
20240117,141900,257115515,3155,3155,3155,3155,0
20240117,141800,257115515,3155,3155,3155,3155,1090
20240117,141700,253676565,3170,3170,3170,3170,0
20240117,141600,253676565,3170,3170,3170,3170,0
20240117,141500,253676565,3170,3170,3170,3170,2
20240117,141400,253670225,3150,3150,3150,3150,0
20240117,141300,253670225,3150,3150,3150,3150,0
20240117,141200,253670225,3150,3150,3150,3150,1
20240117,141100,253667075,3150,3150,3150,3150,0
20240117,141000,253667075,3150,3150,3150,3150,1
20240117,140900,253663925,3145,3145,3145,3145,1
20240117,140800,253660780,3145,3155,3155,3145,828
20240117,140700,251056015,3155,3155,3155,3155,0
20240117,140600,251056015,3155,3160,3160,3155,409
20240117,140500,249765120,3165,3165,3165,3165,0
20240117,140400,249765120,3165,3170,3170,3165,134
20240117,140300,249340960,3170,3170,3170,3170,0
20240117,140200,249340960,3170,3170,3170,3170,0
20240117,140100,249340960,3170,3170,3170,3170,0
20240117,140000,249340960,3170,3170,3170,3170,0
20240117,135900,249340960,3170,3170,3170,3170,500
20240117,135800,247755960,3170,3170,3170,3170,0
20240117,135700,247755960,3170,3170,3170,3170,0
20240117,135600,247755960,3170,3170,3170,3170,0
20240117,135500,247755960,3170,3170,3170,3170,33
20240117,135400,247651350,3170,3170,3170,3170,305
20240117,135300,246684500,3170,3170,3170,3170,0
20240117,135200,246684500,3170,3170,3170,3170,0
20240117,135100,246684500,3170,3170,3170,3170,0
20240117,135000,246684500,3170,3170,3170,3170,0
20240117,134900,246684500,3170,3170,3170,3170,0
20240117,134800,246684500,3170,3165,3170,3165,182
20240117,134700,246108455,3165,3165,3165,3165,0
20240117,134600,246108455,3165,3165,3165,3165,101
20240117,134500,245788790,3160,3160,3160,3160,0
20240117,134400,245788790,3160,3160,3160,3160,4
20240117,134300,245776150,3165,3165,3165,3165,0
20240117,134200,245776150,3165,3155,3165,3155,187
20240117,134100,245184565,3150,3150,3150,3150,0
20240117,134000,245184565,3150,3150,3150,3150,0
20240117,133900,245184565,3150,3150,3150,3150,0
20240117,133800,245184565,3150,3150,3150,3150,0
20240117,133700,245184565,3150,3150,3150,3150,0
20240117,133600,245184565,3150,3150,3150,3150,0
20240117,133500,245184565,3150,3150,3150,3150,205
20240117,133400,244538815,3150,3150,3150,3150,0
20240117,133300,244538815,3150,3150,3150,3150,0
20240117,133200,244538815,3150,3150,3150,3150,0
20240117,133100,244538815,3150,3150,3150,3150,0
20240117,133000,244538815,3150,3155,3155,3150,995
20240117,132900,241402690,3170,3170,3170,3170,100
20240117,132800,241085690,3170,3170,3170,3170,0
20240117,132700,241085690,3170,3170,3170,3170,0
20240117,132600,241085690,3170,3160,3170,3155,1500
20240117,132500,236337690,3155,3155,3155,3155,0
20240117,132400,236337690,3155,3155,3155,3155,1
20240117,132300,236334535,3155,3155,3155,3155,0
20240117,132200,236334535,3155,3170,3170,3155,500
20240117,132100,234755535,3165,3165,3165,3165,38
20240117,132000,234635265,3165,3165,3165,3165,1
20240117,131900,234632100,3160,3160,3160,3160,100
20240117,131800,234316100,3140,3140,3140,3140,300
20240117,131700,233374100,3145,3175,3175,3145,28500
20240117,131600,143658055,3180,3190,3190,3180,1249
20240117,131500,139684225,3180,3180,3180,3180,0
20240117,131400,139684225,3180,3180,3180,3180,0
20240117,131300,139684225,3180,3180,3180,3180,0
20240117,131200,139684225,3180,3180,3180,3180,0
20240117,131100,139684225,3180,3180,3180,3180,0
20240117,131000,139684225,3180,3180,3180,3180,0
20240117,130900,139684225,3180,3180,3180,3180,0
20240117,130800,139684225,3180,3180,3180,3180,0
20240117,130700,139684225,3180,3180,3180,3180,0
20240117,130600,139684225,3180,3180,3180,3180,0
20240117,130500,139684225,3180,3180,3180,3180,0
20240117,130400,139684225,3180,3180,3180,3180,0
20240117,130300,139684225,3180,3180,3180,3180,0
20240117,130200,139684225,3180,3180,3180,3180,0
20240117,130100,139684225,3180,3180,3180,3180,0
20240117,130000,139684225,3180,3180,3180,3180,0
20240117,125900,139684225,3180,3180,3180,3180,0
20240117,125800,139684225,3180,3180,3180,3180,0
20240117,125700,139684225,3180,3180,3180,3180,0
20240117,125600,139684225,3180,3190,3190,3180,1425
20240117,125500,135152290,3200,3200,3200,3200,0
20240117,125400,135152290,3200,3200,3200,3200,0
20240117,125300,135152290,3200,3200,3200,3200,0
20240117,125200,135152290,3200,3200,3200,3200,0
20240117,125100,135152290,3200,3200,3200,3200,0
20240117,125000,135152290,3200,3200,3200,3200,0
20240117,124900,135152290,3200,3200,3200,3200,58
20240117,124800,134966690,3210,3210,3210,3210,0
20240117,124700,134966690,3210,3210,3210,3210,0
20240117,124600,134966690,3210,3210,3210,3210,0
20240117,124500,134966690,3210,3210,3210,3210,0
20240117,124400,134966690,3210,3210,3210,3210,0
20240117,124300,134966690,3210,3210,3210,3210,0
20240117,124200,134966690,3210,3210,3210,3210,1
20240117,124100,134963480,3210,3210,3210,3210,0
20240117,124000,134963480,3210,3210,3210,3210,0
20240117,123900,134963480,3210,3210,3210,3210,0
20240117,123800,134963480,3210,3210,3210,3210,0
20240117,123700,134963480,3210,3210,3210,3210,0
20240117,123600,134963480,3210,3210,3210,3210,0
20240117,123500,134963480,3210,3210,3210,3210,0
20240117,123400,134963480,3210,3210,3210,3210,1
20240117,123300,134960270,3180,3180,3180,3180,0
20240117,123200,134960270,3180,3180,3180,3180,0
20240117,123100,134960270,3180,3180,3180,3180,0
20240117,123000,134960270,3180,3180,3180,3180,0
20240117,122900,134960270,3180,3180,3180,3180,0
20240117,122800,134960270,3180,3180,3180,3180,0
20240117,122700,134960270,3180,3180,3180,3180,0
20240117,122600,134960270,3180,3180,3180,3180,0
20240117,122500,134960270,3180,3180,3180,3180,0
20240117,122400,134960270,3180,3180,3180,3180,0
20240117,122300,134960270,3180,3180,3180,3180,0
20240117,122200,134960270,3180,3180,3180,3180,0
20240117,122100,134960270,3180,3180,3180,3180,0
20240117,122000,134960270,3180,3180,3180,3180,0
20240117,121900,134960270,3180,3180,3180,3180,0
20240117,121800,134960270,3180,3180,3180,3180,0
20240117,121700,134960270,3180,3180,3180,3180,0
20240117,121600,134960270,3180,3180,3180,3180,0
20240117,121500,134960270,3180,3180,3180,3180,500
20240117,121400,133370270,3180,3180,3180,3180,0
20240117,121300,133370270,3180,3180,3180,3180,0
20240117,121200,133370270,3180,3180,3180,3180,0
20240117,121100,133370270,3180,3180,3180,3180,0
20240117,121000,133370270,3180,3195,3195,3180,1000
20240117,120900,130188825,3200,3200,3200,3200,0
20240117,120800,130188825,3200,3200,3200,3200,0
20240117,120700,130188825,3200,3200,3200,3200,0
20240117,120600,130188825,3200,3200,3200,3200,0
20240117,120500,130188825,3200,3200,3200,3200,0
20240117,120400,130188825,3200,3200,3200,3200,0
20240117,120300,130188825,3200,3200,3200,3200,0
20240117,120200,130188825,3200,3200,3200,3200,1106
20240117,120100,126649625,3205,3205,3205,3205,0
20240117,120000,126649625,3205,3205,3205,3205,300
20240117,115900,125688125,3205,3205,3205,3205,0
20240117,115800,125688125,3205,3205,3205,3205,0
20240117,115700,125688125,3205,3205,3205,3205,0
20240117,115600,125688125,3205,3205,3205,3205,0
20240117,115500,125688125,3205,3205,3205,3205,0
20240117,115400,125688125,3205,3205,3205,3205,1
20240117,115300,125684920,3200,3200,3200,3200,0
20240117,115200,125684920,3200,3200,3200,3200,0
20240117,115100,125684920,3200,3200,3200,3200,2
20240117,115000,125678520,3200,3200,3200,3200,0
20240117,114900,125678520,3200,3200,3200,3200,0
20240117,114800,125678520,3200,3200,3200,3200,0
20240117,114700,125678520,3200,3200,3200,3200,0
20240117,114600,125678520,3200,3200,3200,3200,0
20240117,114500,125678520,3200,3200,3200,3200,0
20240117,114400,125678520,3200,3200,3200,3200,0
20240117,114300,125678520,3200,3200,3200,3200,0
20240117,114200,125678520,3200,3200,3200,3200,0
20240117,114100,125678520,3200,3200,3200,3200,0
20240117,114000,125678520,3200,3200,3200,3200,0
20240117,113900,125678520,3200,3200,3200,3200,0
20240117,113800,125678520,3200,3200,3200,3200,1128
20240117,113700,122068920,3205,3205,3205,3205,0
20240117,113600,122068920,3205,3205,3205,3205,0
20240117,113500,122068920,3205,3205,3205,3205,0
20240117,113400,122068920,3205,3205,3205,3205,0
20240117,113300,122068920,3205,3205,3205,3205,0
20240117,113200,122068920,3205,3205,3205,3205,156
20240117,113100,121568940,3205,3205,3205,3205,0
20240117,113000,121568940,3205,3205,3205,3205,0
20240117,112900,121568940,3205,3205,3205,3205,0
20240117,112800,121568940,3205,3205,3205,3205,144
20240117,112700,121107420,3205,3205,3205,3205,0
20240117,112600,121107420,3205,3205,3205,3205,0
20240117,112500,121107420,3205,3205,3205,3205,0
20240117,112400,121107420,3205,3205,3205,3205,0
20240117,112300,121107420,3205,3205,3205,3205,0
20240117,112200,121107420,3205,3205,3205,3205,30
20240117,112100,121011270,3205,3205,3205,3205,0
20240117,112000,121011270,3205,3205,3205,3205,1000
20240117,111900,117806270,3200,3200,3200,3200,0
20240117,111800,117806270,3200,3200,3200,3200,0
20240117,111700,117806270,3200,3200,3200,3200,0
20240117,111600,117806270,3200,3200,3200,3200,0
20240117,111500,117806270,3200,3200,3200,3200,0
20240117,111400,117806270,3200,3200,3200,3200,0
20240117,111300,117806270,3200,3200,3200,3200,0
20240117,111200,117806270,3200,3200,3200,3200,0
20240117,111100,117806270,3200,3200,3200,3200,0
20240117,111000,117806270,3200,3200,3200,3200,0
20240117,110900,117806270,3200,3200,3200,3200,0
20240117,110800,117806270,3200,3200,3200,3200,0
20240117,110700,117806270,3200,3200,3200,3200,0
20240117,110600,117806270,3200,3200,3200,3200,0
20240117,110500,117806270,3200,3200,3200,3200,1
20240117,110400,117803070,3205,3205,3205,3205,0
20240117,110300,117803070,3205,3205,3205,3205,0
20240117,110200,117803070,3205,3205,3205,3205,0
20240117,110100,117803070,3205,3205,3205,3205,0
20240117,110000,117803070,3205,3205,3205,3205,0
20240117,105900,117803070,3205,3205,3205,3205,0
20240117,105800,117803070,3205,3205,3205,3205,0
20240117,105700,117803070,3205,3205,3205,3205,0
20240117,105600,117803070,3205,3205,3205,3205,0
20240117,105500,117803070,3205,3205,3205,3205,428
20240117,105400,116431330,3205,3205,3205,3205,0
20240117,105300,116431330,3205,3205,3205,3205,0
20240117,105200,116431330,3205,3205,3205,3205,0
20240117,105100,116431330,3205,3205,3205,3205,238
20240117,105000,115668540,3180,3180,3180,3180,0
20240117,104900,115668540,3180,3185,3185,3180,234
20240117,104800,114923755,3185,3190,3190,3185,247
20240117,104700,114136055,3200,3200,3200,3200,0
20240117,104600,114136055,3200,3195,3200,3195,100
20240117,104500,113816300,3195,3195,3195,3195,0
20240117,104400,113816300,3195,3205,3205,3195,2775
20240117,104300,104942845,3210,3210,3210,3210,0
20240117,104200,104942845,3210,3210,3210,3210,2448
20240117,104100,97084765,3215,3215,3215,3215,0
20240117,104000,97084765,3215,3215,3215,3215,2091
20240117,103900,90362200,3225,3225,3225,3225,0
20240117,103800,90362200,3225,3225,3225,3225,2
20240117,103700,90355750,3215,3215,3215,3215,0
20240117,103600,90355750,3215,3215,3215,3215,0
20240117,103500,90355750,3215,3215,3215,3215,0
20240117,103400,90355750,3215,3215,3215,3215,0
20240117,103300,90355750,3215,3215,3215,3215,0
20240117,103200,90355750,3215,3215,3215,3215,0
20240117,103100,90355750,3215,3215,3215,3215,9
20240117,103000,90326815,3210,3210,3210,3210,0
20240117,102900,90326815,3210,3210,3210,3210,0
20240117,102800,90326815,3210,3210,3210,3210,100
20240117,102700,90005815,3210,3210,3210,3210,1
20240117,102600,90002605,3210,3210,3210,3210,0
20240117,102500,90002605,3210,3210,3210,3210,0
20240117,102400,90002605,3210,3210,3210,3210,0
20240117,102300,90002605,3210,3210,3210,3210,0
20240117,102200,90002605,3210,3210,3210,3210,0
20240117,102100,90002605,3210,3210,3210,3210,0
20240117,102000,90002605,3210,3210,3210,3210,0
20240117,101900,90002605,3210,3210,3210,3210,0
20240117,101800,90002605,3210,3210,3210,3210,3000
20240117,101700,80372605,3210,3215,3215,3210,700
20240117,101600,78125105,3210,3210,3210,3210,0
20240117,101500,78125105,3210,3210,3210,3210,0
20240117,101400,78125105,3210,3210,3210,3210,0
20240117,101300,78125105,3210,3210,3210,3210,0
20240117,101200,78125105,3210,3210,3210,3210,106
20240117,101100,77784845,3215,3215,3215,3215,0
20240117,101000,77784845,3215,3215,3215,3215,0
20240117,100900,77784845,3215,3215,3215,3215,0
20240117,100800,77784845,3215,3215,3215,3215,0
20240117,100700,77784845,3215,3215,3215,3215,36
20240117,100600,77669105,3215,3215,3215,3215,0
20240117,100500,77669105,3215,3215,3215,3215,0
20240117,100400,77669105,3215,3220,3220,3215,327
20240117,100300,76617550,3235,3235,3235,3235,2
20240117,100200,76611080,3230,3230,3230,3230,2655
20240117,100100,68035430,3230,3230,3230,3230,0
20240117,100000,68035430,3230,3230,3230,3230,0
20240117,095900,68035430,3230,3230,3230,3230,0
20240117,095800,68035430,3230,3230,3230,3230,100
20240117,095700,67712430,3235,3235,3235,3235,0
20240117,095600,67712430,3235,3235,3235,3235,101
20240117,095500,67385695,3230,3230,3230,3230,1
20240117,095400,67382465,3235,3235,3235,3235,100
20240117,095300,67058965,3235,3235,3235,3235,0
20240117,095200,67058965,3235,3235,3235,3235,296
20240117,095100,66101405,3230,3230,3230,3230,0
20240117,095000,66101405,3230,3230,3230,3230,0
20240117,094900,66101405,3230,3230,3230,3230,0
20240117,094800,66101405,3230,3230,3230,3230,0
20240117,094700,66101405,3230,3230,3230,3230,1
20240117,094600,66098175,3230,3230,3230,3230,0
20240117,094500,66098175,3230,3230,3230,3230,100
20240117,094400,65775175,3235,3235,3235,3235,0
20240117,094300,65775175,3235,3235,3235,3235,1157
20240117,094200,62032280,3230,3230,3230,3230,0
20240117,094100,62032280,3230,3230,3230,3230,0
20240117,094000,62032280,3230,3230,3230,3230,174
20240117,093900,61470260,3230,3230,3230,3230,3
20240117,093800,61460570,3215,3230,3230,3215,1733
20240117,093700,55875180,3230,3230,3230,3230,0
20240117,093600,55875180,3230,3230,3230,3230,0
20240117,093500,55875180,3230,3230,3230,3230,0
20240117,093400,55875180,3230,3230,3230,3230,0
20240117,093300,55875180,3230,3230,3230,3230,34
20240117,093200,55765360,3230,3230,3230,3230,5
20240117,093100,55749210,3230,3230,3230,3230,246
20240117,093000,54954630,3230,3230,3230,3230,755
20240117,092900,52515980,3235,3235,3235,3235,811
20240117,092800,49892395,3230,3230,3230,3230,1000
20240117,092700,46662395,3230,3235,3235,3230,51
20240117,092600,46497660,3225,3225,3225,3225,1800
20240117,092500,40692660,3220,3230,3230,3220,1600
20240117,092400,35535895,3230,3230,3230,3230,0
20240117,092300,35535895,3230,3230,3230,3230,609
20240117,092200,33568825,3230,3240,3245,3230,785
20240117,092100,31027855,3240,3245,3245,3240,131
20240117,092000,30602910,3250,3255,3255,3250,1159
20240117,091900,26835405,3260,3265,3265,3260,483
20240117,091800,25260310,3265,3265,3265,3265,50
20240117,091700,25097060,3260,3260,3260,3260,5
20240117,091600,25080760,3260,3275,3275,3260,488
20240117,091500,23488555,3275,3275,3275,3275,0
20240117,091400,23488555,3275,3285,3285,3275,2650
20240117,091300,14799340,3280,3280,3280,3280,0
20240117,091200,14799340,3280,3300,3305,3280,83
20240117,091100,14525550,3305,3285,3305,3280,233
20240117,091000,13760130,3290,3290,3290,3290,148
20240117,090900,13273210,3295,3295,3330,3285,905
20240117,090800,10283890,3330,3330,3330,3330,0
20240117,090700,10283890,3330,3330,3330,3330,0
20240117,090600,10283890,3330,3330,3330,3330,50
20240117,090500,10117390,3345,3320,3345,3300,746
20240117,090400,7653370,3365,3370,3375,3355,506
20240117,090300,5948280,3375,3375,3375,3375,130
20240117,090200,5509530,3315,3315,3315,3315,1628
20240117,090100,112710,3315,3315,3315,3315,0
20240117,090000,112710,3315,3315,3315,3315,34