stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,194400,1288315660,9590,9590,9590,9590,1668
20240117,194300,1288315660,9590,9590,9590,9590,0
20240117,194200,1288315660,9590,9590,9590,9590,0
20240117,194100,1288315660,9590,9590,9590,9590,0
20240117,194000,1288315660,9590,9590,9590,9590,0
20240117,193900,1288315660,9590,9590,9590,9590,0
20240117,193800,1288315660,9590,9590,9590,9590,0
20240117,193700,1288315660,9590,9590,9590,9590,0
20240117,193600,1288315660,9590,9590,9590,9590,0
20240117,193500,1288315660,9590,9590,9590,9590,0
20240117,193400,1288315660,9590,9590,9590,9590,0
20240117,193300,1288315660,9590,9590,9590,9590,0
20240117,193200,1288315660,9590,9590,9590,9590,0
20240117,193100,1288315660,9590,9590,9590,9590,0
20240117,193000,1288315660,9590,9590,9590,9590,0
20240117,192900,1288315660,9590,9590,9590,9590,0
20240117,192800,1288315660,9590,9590,9590,9590,0
20240117,192700,1288315660,9590,9590,9590,9590,0
20240117,192600,1288315660,9590,9590,9590,9590,0
20240117,192500,1288315660,9590,9590,9590,9590,0
20240117,192400,1288315660,9590,9590,9590,9590,0
20240117,192300,1288315660,9590,9590,9590,9590,0
20240117,192200,1288315660,9590,9590,9590,9590,0
20240117,192100,1288315660,9590,9590,9590,9590,0
20240117,192000,1288315660,9590,9590,9590,9590,0
20240117,191900,1288315660,9590,9590,9590,9590,0
20240117,191800,1288315660,9590,9590,9590,9590,0
20240117,191700,1288315660,9590,9590,9590,9590,0
20240117,191600,1288315660,9590,9590,9590,9590,0
20240117,191500,1288315660,9590,9590,9590,9590,0
20240117,191400,1288315660,9590,9590,9590,9590,1668
20240117,191300,1288315660,9590,9590,9590,9590,0
20240117,191200,1288315660,9590,9590,9590,9590,0
20240117,191100,1288315660,9590,9590,9590,9590,0
20240117,191000,1288315660,9590,9590,9590,9590,0
20240117,190900,1288315660,9590,9590,9590,9590,0
20240117,190800,1288315660,9590,9590,9590,9590,0
20240117,190700,1288315660,9590,9590,9590,9590,0
20240117,190600,1288315660,9590,9590,9590,9590,0
20240117,190500,1288315660,9590,9590,9590,9590,0
20240117,190400,1288315660,9590,9590,9590,9590,0
20240117,190300,1288315660,9590,9590,9590,9590,0
20240117,190200,1288315660,9590,9590,9590,9590,0
20240117,190100,1288315660,9590,9590,9590,9590,0
20240117,190000,1288315660,9590,9590,9590,9590,0
20240117,185900,1288315660,9590,9590,9590,9590,0
20240117,185800,1288315660,9590,9590,9590,9590,0
20240117,185700,1288315660,9590,9590,9590,9590,0
20240117,185600,1288315660,9590,9590,9590,9590,0
20240117,185500,1288315660,9590,9590,9590,9590,0
20240117,185400,1288315660,9590,9590,9590,9590,0
20240117,185300,1288315660,9590,9590,9590,9590,0
20240117,185200,1288315660,9590,9590,9590,9590,0
20240117,185100,1288315660,9590,9590,9590,9590,0
20240117,185000,1288315660,9590,9590,9590,9590,0
20240117,184900,1288315660,9590,9590,9590,9590,0
20240117,184800,1288315660,9590,9590,9590,9590,0
20240117,184700,1288315660,9590,9590,9590,9590,0
20240117,184600,1288315660,9590,9590,9590,9590,0
20240117,184500,1288315660,9590,9590,9590,9590,0
20240117,184400,1288315660,9590,9590,9590,9590,1668
20240117,184300,1288315660,9590,9590,9590,9590,0
20240117,184200,1288315660,9590,9590,9590,9590,0
20240117,184100,1288315660,9590,9590,9590,9590,0
20240117,184000,1288315660,9590,9590,9590,9590,0
20240117,183900,1288315660,9590,9590,9590,9590,0
20240117,183800,1288315660,9590,9590,9590,9590,0
20240117,183700,1288315660,9590,9590,9590,9590,0
20240117,183600,1288315660,9590,9590,9590,9590,0
20240117,183500,1288315660,9590,9590,9590,9590,0
20240117,183400,1288315660,9590,9590,9590,9590,0
20240117,183300,1288315660,9590,9590,9590,9590,0
20240117,183200,1288315660,9590,9590,9590,9590,0
20240117,183100,1288315660,9590,9590,9590,9590,0
20240117,183000,1288315660,9590,9590,9590,9590,0
20240117,182900,1288315660,9590,9590,9590,9590,0
20240117,182800,1288315660,9590,9590,9590,9590,0
20240117,182700,1288315660,9590,9590,9590,9590,0
20240117,182600,1288315660,9590,9590,9590,9590,0
20240117,182500,1288315660,9590,9590,9590,9590,0
20240117,182400,1288315660,9590,9590,9590,9590,0
20240117,182300,1288315660,9590,9590,9590,9590,0
20240117,182200,1288315660,9590,9590,9590,9590,0
20240117,182100,1288315660,9590,9590,9590,9590,0
20240117,182000,1288315660,9590,9590,9590,9590,0
20240117,181900,1288315660,9590,9590,9590,9590,0
20240117,181800,1288315660,9590,9590,9590,9590,0
20240117,181700,1288315660,9590,9590,9590,9590,0
20240117,181600,1288315660,9590,9590,9590,9590,0
20240117,181500,1288315660,9590,9590,9590,9590,0
20240117,181400,1288315660,9590,9590,9590,9590,1668
20240117,181300,1288315660,9590,9590,9590,9590,0
20240117,181200,1288315660,9590,9590,9590,9590,0
20240117,181100,1288315660,9590,9590,9590,9590,0
20240117,181000,1288315660,9590,9590,9590,9590,0
20240117,180900,1288315660,9590,9590,9590,9590,0
20240117,180800,1288315660,9590,9590,9590,9590,0
20240117,180700,1288315660,9590,9590,9590,9590,0
20240117,180600,1288315660,9590,9590,9590,9590,0
20240117,180500,1288315660,9590,9590,9590,9590,0
20240117,180400,1288315660,9590,9590,9590,9590,0
20240117,180300,1288315660,9590,9590,9590,9590,0
20240117,180200,1288315660,9590,9590,9590,9590,0
20240117,180100,1288315660,9590,9590,9590,9590,0
20240117,180000,1288315660,9590,9590,9590,9590,0
20240117,175900,1288315660,9590,9590,9590,9590,0
20240117,175800,1288315660,9590,9590,9590,9590,0
20240117,175700,1288315660,9590,9590,9590,9590,0
20240117,175600,1288315660,9590,9590,9590,9590,0
20240117,175500,1288315660,9590,9590,9590,9590,0
20240117,175400,1288315660,9590,9590,9590,9590,0
20240117,175300,1288315660,9590,9590,9590,9590,0
20240117,175200,1288315660,9590,9590,9590,9590,0
20240117,175100,1288315660,9590,9590,9590,9590,0
20240117,175000,1288315660,9590,9590,9590,9590,0
20240117,174900,1288315660,9590,9590,9590,9590,0
20240117,174800,1288315660,9590,9590,9590,9590,0
20240117,174700,1288315660,9590,9590,9590,9590,0
20240117,174600,1288315660,9590,9590,9590,9590,0
20240117,174500,1288315660,9590,9590,9590,9590,0
20240117,174400,1288315660,9590,9590,9590,9590,1668
20240117,174300,1288315660,9590,9590,9590,9590,0
20240117,174200,1288315660,9590,9590,9590,9590,0
20240117,174100,1288315660,9590,9590,9590,9590,0
20240117,174000,1288315660,9590,9590,9590,9590,0
20240117,173900,1288315660,9590,9590,9590,9590,0
20240117,173800,1288315660,9590,9590,9590,9590,0
20240117,173700,1288315660,9590,9590,9590,9590,0
20240117,173600,1288315660,9590,9590,9590,9590,0
20240117,173500,1288315660,9590,9590,9590,9590,0
20240117,173400,1288315660,9590,9590,9590,9590,0
20240117,173300,1288315660,9590,9590,9590,9590,0
20240117,173200,1288315660,9590,9590,9590,9590,0
20240117,173100,1288315660,9590,9590,9590,9590,0
20240117,173000,1288315660,9590,9590,9590,9590,0
20240117,172900,1288315660,9590,9590,9590,9590,0
20240117,172800,1288315660,9590,9590,9590,9590,0
20240117,172700,1288315660,9590,9590,9590,9590,0
20240117,172600,1288315660,9590,9590,9590,9590,0
20240117,172500,1288315660,9590,9590,9590,9590,0
20240117,172400,1288315660,9590,9590,9590,9590,0
20240117,172300,1288315660,9590,9590,9590,9590,0
20240117,172200,1288315660,9590,9590,9590,9590,0
20240117,172100,1288315660,9590,9590,9590,9590,0
20240117,172000,1288315660,9590,9590,9590,9590,0
20240117,171900,1288315660,9590,9590,9590,9590,0
20240117,171800,1288315660,9590,9590,9590,9590,0
20240117,171700,1288315660,9590,9590,9590,9590,0
20240117,171600,1288315660,9590,9590,9590,9590,0
20240117,171500,1288315660,9590,9590,9590,9590,0
20240117,171400,1288315660,9590,9590,9590,9590,1668
20240117,171300,1288315660,9590,9590,9590,9590,0
20240117,171200,1288315660,9590,9590,9590,9590,0
20240117,171100,1288315660,9590,9590,9590,9590,0
20240117,171000,1288315660,9590,9590,9590,9590,0
20240117,170900,1288315660,9590,9590,9590,9590,0
20240117,170800,1288315660,9590,9590,9590,9590,0
20240117,170700,1288315660,9590,9590,9590,9590,0
20240117,170600,1288315660,9590,9590,9590,9590,0
20240117,170500,1288315660,9590,9590,9590,9590,0
20240117,170400,1288315660,9590,9590,9590,9590,0
20240117,170300,1288315660,9590,9590,9590,9590,0
20240117,170200,1288315660,9590,9590,9590,9590,0
20240117,170100,1288315660,9590,9590,9590,9590,0
20240117,170000,1288315660,9590,9590,9590,9590,0
20240117,165900,1288315660,9590,9590,9590,9590,0
20240117,165800,1288315660,9590,9590,9590,9590,0
20240117,165700,1288315660,9590,9590,9590,9590,0
20240117,165600,1288315660,9590,9590,9590,9590,0
20240117,165500,1288315660,9590,9590,9590,9590,0
20240117,165400,1288315660,9590,9590,9590,9590,0
20240117,165300,1288315660,9590,9590,9590,9590,0
20240117,165200,1288315660,9590,9590,9590,9590,0
20240117,165100,1288315660,9590,9590,9590,9590,0
20240117,165000,1288315660,9590,9590,9590,9590,0
20240117,164900,1288315660,9590,9590,9590,9590,0
20240117,164800,1288315660,9590,9590,9590,9590,0
20240117,164700,1288315660,9590,9590,9590,9590,0
20240117,164600,1288315660,9590,9590,9590,9590,0
20240117,164500,1288315660,9590,9590,9590,9590,0
20240117,164400,1288315660,9590,9590,9590,9590,1668
20240117,164300,1288315660,9590,9590,9590,9590,0
20240117,164200,1288315660,9590,9590,9590,9590,0
20240117,164100,1288315660,9590,9590,9590,9590,0
20240117,164000,1288315660,9590,9590,9590,9590,0
20240117,163900,1288315660,9590,9590,9590,9590,0
20240117,163800,1288315660,9590,9590,9590,9590,0
20240117,163700,1288315660,9590,9590,9590,9590,0
20240117,163600,1288315660,9590,9590,9590,9590,0
20240117,163500,1288315660,9590,9590,9590,9590,0
20240117,163400,1288315660,9590,9590,9590,9590,0
20240117,163300,1288315660,9590,9590,9590,9590,0
20240117,163200,1288315660,9590,9590,9590,9590,0
20240117,163100,1288315660,9590,9590,9590,9590,0
20240117,163000,1288315660,9590,9590,9590,9590,0
20240117,162900,1288315660,9590,9590,9590,9590,0
20240117,162800,1288315660,9590,9590,9590,9590,0
20240117,162700,1288315660,9590,9590,9590,9590,0
20240117,162600,1288315660,9590,9590,9590,9590,0
20240117,162500,1288315660,9590,9590,9590,9590,0
20240117,162400,1288315660,9590,9590,9590,9590,0
20240117,162300,1288315660,9590,9590,9590,9590,0
20240117,162200,1288315660,9590,9590,9590,9590,0
20240117,162100,1288315660,9590,9590,9590,9590,0
20240117,162000,1288315660,9590,9590,9590,9590,0
20240117,161900,1288315660,9590,9590,9590,9590,0
20240117,161800,1288315660,9590,9590,9590,9590,0
20240117,161700,1288315660,9590,9590,9590,9590,0
20240117,161600,1288315660,9590,9590,9590,9590,0
20240117,161500,1288315660,9590,9590,9590,9590,0
20240117,161400,1288315660,9590,9590,9590,9590,1668
20240117,161300,1288315660,9590,9590,9590,9590,0
20240117,161200,1288315660,9590,9590,9590,9590,0
20240117,161100,1288315660,9590,9590,9590,9590,0
20240117,161000,1288315660,9590,9590,9590,9590,0
20240117,160900,1288315660,9590,9590,9590,9590,0
20240117,160800,1288315660,9590,9590,9590,9590,0
20240117,160700,1288315660,9590,9590,9590,9590,0
20240117,160600,1288315660,9590,9590,9590,9590,0
20240117,160500,1288315660,9590,9590,9590,9590,0
20240117,160400,1288315660,9590,9590,9590,9590,0
20240117,160300,1288315660,9590,9590,9590,9590,0
20240117,160200,1288315660,9590,9590,9590,9590,0
20240117,160100,1288315660,9590,9590,9590,9590,0
20240117,160000,1288315660,9590,9590,9590,9590,0
20240117,155900,1288315660,9590,9590,9590,9590,0
20240117,155800,1288315660,9590,9590,9590,9590,0
20240117,155700,1288315660,9590,9590,9590,9590,0
20240117,155600,1288315660,9590,9590,9590,9590,0
20240117,155500,1288315660,9590,9590,9590,9590,0
20240117,155400,1288315660,9590,9590,9590,9590,0
20240117,155300,1288315660,9590,9590,9590,9590,0
20240117,155200,1288315660,9590,9590,9590,9590,0
20240117,155100,1288315660,9590,9590,9590,9590,0
20240117,155000,1288315660,9590,9590,9590,9590,0
20240117,154900,1288315660,9590,9590,9590,9590,0
20240117,154800,1288315660,9590,9590,9590,9590,0
20240117,154700,1288315660,9590,9590,9590,9590,0
20240117,154600,1288315660,9590,9590,9590,9590,0
20240117,154500,1288315660,9590,9590,9590,9590,0
20240117,154400,1288315660,9590,9590,9590,9590,1668
20240117,154300,1288315660,9590,9590,9590,9590,0
20240117,154200,1288315660,9590,9590,9590,9590,0
20240117,154100,1288315660,9590,9590,9590,9590,0
20240117,154000,1288315660,9590,9590,9590,9590,0
20240117,153900,1288315660,9590,9590,9590,9590,0
20240117,153800,1288315660,9590,9590,9590,9590,0
20240117,153700,1288315660,9590,9590,9590,9590,0
20240117,153600,1288315660,9590,9590,9590,9590,0
20240117,153500,1288315660,9590,9590,9590,9590,0
20240117,153400,1288315660,9590,9590,9590,9590,0
20240117,153300,1288315660,9590,9590,9590,9590,0
20240117,153200,1288315660,9590,9590,9590,9590,0
20240117,153100,1288315660,9590,9590,9590,9590,0
20240117,153000,1288315660,9590,9590,9590,9590,1668
20240117,152900,1272319540,9590,9590,9590,9590,0
20240117,152800,1272319540,9590,9590,9590,9590,0
20240117,152700,1272319540,9590,9590,9590,9590,0
20240117,152600,1272319540,9590,9590,9590,9590,0
20240117,152500,1272319540,9590,9590,9590,9590,0
20240117,152400,1272319540,9590,9590,9590,9590,0
20240117,152300,1272319540,9590,9590,9590,9590,0
20240117,152200,1272319540,9590,9590,9590,9590,0
20240117,152100,1272319540,9590,9590,9590,9590,0
20240117,152000,1272319540,9590,9590,9590,9590,0
20240117,151900,1272319540,9590,9580,9590,9530,643
20240117,151800,1266182410,9540,9540,9580,9540,393
20240117,151700,1262432870,9540,9560,9560,9540,734
20240117,151600,1255415970,9560,9560,9560,9560,0
20240117,151500,1255415970,9560,9550,9560,9550,327
20240117,151400,1252290980,9550,9550,9550,9550,407
20240117,151300,1248404130,9560,9560,9560,9560,0
20240117,151200,1248404130,9560,9550,9560,9550,210
20240117,151100,1246398530,9550,9550,9550,9550,0
20240117,151000,1246398530,9550,9530,9550,9530,236
20240117,150900,1244146230,9530,9530,9530,9530,6
20240117,150800,1244089050,9530,9530,9530,9530,100
20240117,150700,1243136050,9530,9530,9530,9530,0
20240117,150600,1243136050,9530,9530,9530,9530,50
20240117,150500,1242659550,9530,9530,9530,9530,8
20240117,150400,1242583310,9530,9550,9550,9530,20
20240117,150300,1242392690,9520,9550,9550,9520,413
20240117,150200,1238459630,9520,9520,9520,9520,0
20240117,150100,1238459630,9520,9510,9520,9510,250
20240117,150000,1236080880,9550,9550,9550,9510,226
20240117,145900,1233930470,9530,9530,9530,9530,0
20240117,145800,1233930470,9530,9520,9530,9510,220
20240117,145700,1231836300,9550,9550,9550,9550,0
20240117,145600,1231836300,9550,9550,9550,9550,0
20240117,145500,1231836300,9550,9540,9550,9540,10
20240117,145400,1231740810,9550,9550,9550,9550,0
20240117,145300,1231740810,9550,9520,9550,9510,237
20240117,145200,1229485340,9510,9520,9520,9510,25
20240117,145100,1229247370,9520,9520,9520,9520,0
20240117,145000,1229247370,9520,9520,9520,9520,1
20240117,144900,1229237850,9510,9520,9520,9510,60
20240117,144800,1228667150,9510,9520,9520,9510,2327
20240117,144700,1206536220,9520,9530,9530,9520,143
20240117,144600,1205174620,9520,9520,9520,9520,0
20240117,144500,1205174620,9520,9530,9530,9520,215
20240117,144400,1203126500,9530,9530,9530,9530,0
20240117,144300,1203126500,9530,9530,9530,9530,15
20240117,144200,1202983550,9530,9530,9530,9530,0
20240117,144100,1202983550,9530,9530,9530,9530,0
20240117,144000,1202983550,9530,9550,9550,9530,250
20240117,143900,1200600940,9550,9550,9550,9550,0
20240117,143800,1200600940,9550,9550,9550,9550,2
20240117,143700,1200581840,9530,9550,9550,9530,6
20240117,143600,1200524600,9560,9560,9560,9560,1
20240117,143500,1200515040,9570,9570,9570,9570,25
20240117,143400,1200275790,9570,9590,9590,9570,350
20240117,143300,1196919690,9580,9580,9580,9580,38
20240117,143200,1196555650,9570,9570,9570,9570,1022
20240117,143100,1186775110,9570,9570,9570,9570,0
20240117,143000,1186775110,9570,9570,9570,9570,0
20240117,142900,1186775110,9570,9570,9570,9570,1
20240117,142800,1186765540,9580,9580,9580,9580,0
20240117,142700,1186765540,9580,9580,9580,9580,0
20240117,142600,1186765540,9580,9580,9580,9580,0
20240117,142500,1186765540,9580,9540,9580,9540,12
20240117,142400,1186650970,9540,9540,9540,9540,1
20240117,142300,1186641430,9490,9490,9490,9490,0
20240117,142200,1186641430,9490,9490,9490,9490,0
20240117,142100,1186641430,9490,9490,9490,9490,0
20240117,142000,1186641430,9490,9490,9490,9490,0
20240117,141900,1186641430,9490,9500,9500,9490,1866
20240117,141800,1168933070,9480,9530,9540,9480,1471
20240117,141700,1154957800,9550,9510,9550,9510,53
20240117,141600,1154453730,9510,9510,9510,9510,0
20240117,141500,1154453730,9510,9510,9510,9510,7
20240117,141400,1154387160,9510,9520,9520,9510,706
20240117,141300,1147670700,9520,9520,9520,9520,55
20240117,141200,1147147100,9530,9550,9550,9530,1553
20240117,141100,1132335240,9550,9560,9570,9550,1906
20240117,141000,1114130700,9580,9580,9580,9580,100
20240117,140900,1113172700,9590,9590,9590,9590,0
20240117,140800,1113172700,9590,9590,9590,9590,50
20240117,140700,1112693200,9550,9560,9560,9550,328
20240117,140600,1109558210,9560,9560,9560,9560,12
20240117,140500,1109443490,9570,9570,9570,9570,310
20240117,140400,1106476790,9580,9590,9590,9580,145
20240117,140300,1105087590,9610,9580,9610,9580,42
20240117,140200,1104684330,9600,9600,9600,9600,1
20240117,140100,1104674730,9600,9600,9600,9600,10
20240117,140000,1104578730,9590,9590,9590,9590,200
20240117,135900,1102660730,9630,9630,9630,9630,3
20240117,135800,1102631840,9630,9630,9630,9630,3
20240117,135700,1102602950,9570,9570,9570,9570,1
20240117,135600,1102593380,9570,9570,9570,9570,86
20240117,135500,1101770360,9570,9570,9570,9570,57
20240117,135400,1101224870,9590,9590,9590,9590,0
20240117,135300,1101224870,9590,9590,9590,9590,1
20240117,135200,1101215280,9590,9590,9590,9590,1
20240117,135100,1101205690,9590,9590,9590,9590,1
20240117,135000,1101196100,9590,9590,9590,9590,1
20240117,134900,1101186510,9600,9600,9600,9600,1
20240117,134800,1101176910,9590,9580,9590,9580,376
20240117,134700,1097571190,9580,9560,9580,9560,561
20240117,134600,1092200360,9560,9560,9560,9560,154
20240117,134500,1090728120,9560,9560,9560,9560,0
20240117,134400,1090728120,9560,9560,9560,9560,131
20240117,134300,1089475760,9550,9550,9550,9550,1121
20240117,134200,1078770210,9550,9500,9550,9500,219
20240117,134100,1076679240,9500,9500,9500,9500,0
20240117,134000,1076679240,9500,9500,9500,9500,0
20240117,133900,1076679240,9500,9510,9510,9500,330
20240117,133800,1073544120,9550,9550,9550,9550,2
20240117,133700,1073525020,9500,9560,9560,9500,1330
20240117,133600,1060876360,9570,9570,9570,9570,0
20240117,133500,1060876360,9570,9570,9570,9570,10
20240117,133400,1060780660,9570,9570,9570,9570,102
20240117,133300,1059804520,9560,9510,9560,9500,158
20240117,133200,1058297030,9500,9500,9500,9500,900
20240117,133100,1049747030,9500,9510,9510,9500,228
20240117,133000,1047580990,9500,9510,9510,9500,400
20240117,132900,1043779990,9500,9500,9500,9500,40
20240117,132800,1043399990,9560,9560,9560,9560,0
20240117,132700,1043399990,9560,9510,9560,9500,1746
20240117,132600,1026793210,9500,9520,9530,9500,301
20240117,132500,1023932250,9500,9580,9580,9500,1835
20240117,132400,1006477740,9500,9610,9610,9500,5440
20240117,132300,954701170,9630,9630,9630,9630,0
20240117,132200,954701170,9630,9630,9630,9630,0
20240117,132100,954701170,9630,9630,9630,9630,0
20240117,132000,954701170,9630,9630,9630,9630,0
20240117,131900,954701170,9630,9630,9630,9630,1
20240117,131800,954691540,9550,9550,9550,9550,1
20240117,131700,954681990,9650,9570,9650,9570,42
20240117,131600,954279970,9540,9580,9580,9540,7006
20240117,131500,887392930,9570,9630,9630,9570,1450
20240117,131400,873501150,9580,9660,9670,9580,5501
20240117,131300,820636440,9660,9660,9660,9660,0
20240117,131200,820636440,9660,9660,9660,9660,1
20240117,131100,820626780,9660,9670,9670,9660,78
20240117,131000,819873230,9660,9660,9660,9660,15
20240117,130900,819728330,9660,9660,9660,9660,0
20240117,130800,819728330,9660,9660,9660,9660,0
20240117,130700,819728330,9660,9660,9660,9660,50
20240117,130600,819245330,9660,9660,9660,9660,0
20240117,130500,819245330,9660,9660,9660,9660,0
20240117,130400,819245330,9660,9660,9660,9660,19
20240117,130300,819061790,9670,9670,9670,9670,0
20240117,130200,819061790,9670,9670,9670,9670,2
20240117,130100,819042450,9670,9670,9670,9670,0
20240117,130000,819042450,9670,9660,9670,9660,70
20240117,125900,818366140,9670,9670,9670,9670,0
20240117,125800,818366140,9670,9670,9670,9670,0
20240117,125700,818366140,9670,9670,9670,9670,165
20240117,125600,816770590,9700,9700,9700,9700,0
20240117,125500,816770590,9700,9700,9700,9700,1
20240117,125400,816760890,9660,9660,9660,9660,200
20240117,125300,814828890,9700,9690,9700,9690,53
20240117,125200,814315090,9700,9700,9700,9700,0
20240117,125100,814315090,9700,9700,9700,9700,0
20240117,125000,814315090,9700,9700,9700,9700,0
20240117,124900,814315090,9700,9700,9700,9700,0
20240117,124800,814315090,9700,9700,9700,9700,0
20240117,124700,814315090,9700,9660,9700,9650,54
20240117,124600,813793560,9660,9660,9660,9660,10
20240117,124500,813696960,9700,9700,9700,9700,1
20240117,124400,813687260,9700,9700,9700,9700,1
20240117,124300,813677560,9670,9670,9670,9670,31
20240117,124200,813377790,9700,9700,9700,9700,13
20240117,124100,813251690,9670,9700,9700,9670,10
20240117,124000,813154880,9700,9690,9700,9680,162
20240117,123900,811585450,9690,9690,9690,9690,0
20240117,123800,811585450,9690,9690,9690,9690,1
20240117,123700,811575760,9700,9700,9700,9700,0
20240117,123600,811575760,9700,9700,9700,9700,0
20240117,123500,811575760,9700,9700,9700,9700,0
20240117,123400,811575760,9700,9660,9700,9660,200
20240117,123300,809638380,9640,9660,9660,9640,234
20240117,123200,807381660,9660,9670,9670,9660,262
20240117,123100,804849470,9680,9670,9680,9670,38
20240117,123000,804482000,9670,9670,9670,9670,41
20240117,122900,804085530,9660,9660,9670,9660,205
20240117,122800,802105190,9660,9660,9660,9660,1
20240117,122700,802095530,9620,9620,9620,9620,0
20240117,122600,802095530,9620,9620,9620,9620,0
20240117,122500,802095530,9620,9660,9660,9620,17
20240117,122400,801931390,9660,9660,9660,9660,0
20240117,122300,801931390,9660,9640,9660,9610,201
20240117,122200,799999300,9660,9640,9660,9640,33
20240117,122100,799680880,9640,9640,9640,9640,37
20240117,122000,799324200,9640,9640,9640,9640,11
20240117,121900,799218160,9630,9630,9630,9630,63
20240117,121800,798611470,9630,9630,9630,9630,103
20240117,121700,797619580,9630,9630,9630,9630,110
20240117,121600,796560280,9640,9640,9640,9640,20
20240117,121500,796367480,9670,9670,9670,9670,0
20240117,121400,796367480,9670,9670,9670,9670,0
20240117,121300,796367480,9670,9670,9670,9670,3
20240117,121200,796338470,9600,9600,9600,9600,0
20240117,121100,796338470,9600,9600,9600,9600,0
20240117,121000,796338470,9600,9600,9600,9600,577
20240117,120900,790799270,9600,9610,9610,9600,475
20240117,120800,786236440,9610,9610,9610,9610,27
20240117,120700,785976970,9600,9630,9630,9600,10957
20240117,120600,680714620,9630,9640,9640,9630,3800
20240117,120500,644113730,9640,9730,9730,9640,204
20240117,120400,642146810,9640,9680,9680,9630,3284
20240117,120300,610455390,9680,9680,9680,9680,54
20240117,120200,609932670,9680,9680,9680,9680,0
20240117,120100,609932670,9680,9680,9680,9680,10
20240117,120000,609835870,9680,9680,9680,9680,5
20240117,115900,609787470,9680,9730,9730,9680,51
20240117,115800,609293690,9680,9680,9680,9680,0
20240117,115700,609293690,9680,9680,9680,9680,0
20240117,115600,609293690,9680,9690,9690,9680,110
20240117,115500,608228650,9690,9690,9690,9690,0
20240117,115400,608228650,9690,9690,9690,9690,6
20240117,115300,608170510,9730,9730,9730,9730,0
20240117,115200,608170510,9730,9730,9730,9730,0
20240117,115100,608170510,9730,9720,9730,9720,5
20240117,115000,608121870,9680,9730,9730,9680,6
20240117,114900,608063690,9670,9700,9700,9670,996
20240117,114800,598424430,9700,9730,9730,9700,31
20240117,114700,598123700,9700,9700,9700,9700,301
20240117,114600,595204000,9700,9700,9700,9700,0
20240117,114500,595204000,9700,9720,9720,9700,200
20240117,114400,593263190,9720,9720,9720,9720,0
20240117,114300,593263190,9720,9720,9720,9720,0
20240117,114200,593263190,9720,9720,9720,9720,0
20240117,114100,593263190,9720,9720,9720,9720,295
20240117,114000,590395790,9700,9700,9700,9700,0
20240117,113900,590395790,9700,9700,9700,9700,0
20240117,113800,590395790,9700,9710,9710,9700,1500
20240117,113700,575844460,9700,9700,9700,9700,0
20240117,113600,575844460,9700,9790,9790,9700,6502
20240117,113500,512695850,9750,9760,9760,9750,1132
20240117,113400,501656010,9760,9760,9760,9760,0
20240117,113300,501656010,9760,9760,9760,9760,0
20240117,113200,501656010,9760,9760,9760,9760,0
20240117,113100,501656010,9760,9770,9770,9760,1401
20240117,113000,487979780,9790,9790,9790,9790,0
20240117,112900,487979780,9790,9790,9790,9790,1
20240117,112800,487969990,9760,9770,9770,9760,724
20240117,112700,480903450,9770,9790,9790,9760,1166
20240117,112600,469513510,9780,9800,9800,9780,1768
20240117,112500,452216490,9800,9800,9800,9800,0
20240117,112400,452216490,9800,9800,9800,9800,307
20240117,112300,449207890,9800,9810,9810,9800,2218
20240117,112200,427461480,9810,9820,9820,9810,2024
20240117,112100,407597080,9850,9850,9850,9850,0
20240117,112000,407597080,9850,9850,9850,9850,0
20240117,111900,407597080,9850,9820,9850,9820,510
20240117,111800,402573880,9820,9820,9820,9820,252
20240117,111700,400099240,9820,9820,9820,9820,107
20240117,111600,399048500,9820,9820,9820,9820,2
20240117,111500,399028860,9850,9850,9850,9850,50
20240117,111400,398536360,9850,9850,9850,9850,10
20240117,111300,398437860,9850,9820,9850,9810,188
20240117,111200,396592530,9810,9810,9810,9810,0
20240117,111100,396592530,9810,9810,9810,9810,0
20240117,111000,396592530,9810,9810,9810,9810,0
20240117,110900,396592530,9810,9810,9810,9810,88
20240117,110800,395729250,9810,9810,9810,9810,0
20240117,110700,395729250,9810,9810,9810,9810,0
20240117,110600,395729250,9810,9810,9810,9810,136
20240117,110500,394395090,9810,9840,9840,9810,3401
20240117,110400,360987630,9840,9840,9840,9840,0
20240117,110300,360987630,9840,9830,9840,9830,173
20240117,110200,359286260,9840,9840,9840,9840,5
20240117,110100,359237060,9830,9830,9830,9830,0
20240117,110000,359237060,9830,9830,9830,9830,0
20240117,105900,359237060,9830,9830,9830,9830,0
20240117,105800,359237060,9830,9840,9840,9830,400
20240117,105700,355304860,9850,9850,9850,9850,0
20240117,105600,355304860,9850,9850,9850,9850,1
20240117,105500,355295010,9830,9840,9840,9830,106
20240117,105400,354252630,9900,9900,9900,9900,2
20240117,105300,354232830,9850,9850,9850,9850,115
20240117,105200,353100080,9850,9850,9850,9850,400
20240117,105100,349160080,9850,9850,9850,9850,0
20240117,105000,349160080,9850,9850,9850,9850,0
20240117,104900,349160080,9850,9850,9850,9850,0
20240117,104800,349160080,9850,9850,9850,9850,0
20240117,104700,349160080,9850,9850,9850,9850,0
20240117,104600,349160080,9850,9850,9850,9850,0
20240117,104500,349160080,9850,9870,9870,9850,112
20240117,104400,348055910,9880,9880,9880,9880,0
20240117,104300,348055910,9880,9880,9880,9880,0
20240117,104200,348055910,9880,9880,9880,9880,1
20240117,104100,348046030,9880,9880,9880,9880,3
20240117,104000,348016390,9880,9880,9880,9880,8
20240117,103900,347937350,9900,9900,9900,9890,30
20240117,103800,347640400,9900,9900,9900,9900,114
20240117,103700,346511800,9900,9900,9900,9900,10
20240117,103600,346412800,9890,9910,9910,9890,30
20240117,103500,346115700,9910,9900,9910,9900,67
20240117,103400,345452350,9880,9880,9880,9880,0
20240117,103300,345452350,9880,9880,9880,9880,0
20240117,103200,345452350,9880,9890,9890,9880,20
20240117,103100,345254600,9890,9890,9890,9890,20
20240117,103000,345056800,9900,9900,9900,9900,56
20240117,102900,344502400,9890,9890,9890,9890,100
20240117,102800,343513400,9850,9850,9850,9850,547
20240117,102700,338125450,9860,9860,9860,9860,0
20240117,102600,338125450,9860,9860,9860,9860,4
20240117,102500,338086010,9860,9860,9860,9860,100
20240117,102400,337100010,9860,9860,9860,9860,0
20240117,102300,337100010,9860,9840,9860,9840,164
20240117,102200,335484480,9820,9830,9830,9820,98
20240117,102100,334522100,9830,9850,9850,9830,309
20240117,102000,331483210,9850,9850,9850,9850,11
20240117,101900,331374860,9860,9860,9860,9860,0
20240117,101800,331374860,9860,9860,9860,9860,25
20240117,101700,331128360,9860,9860,9860,9860,0
20240117,101600,331128360,9860,9860,9860,9860,0
20240117,101500,331128360,9860,9860,9860,9860,0
20240117,101400,331128360,9860,9860,9860,9860,0
20240117,101300,331128360,9860,9860,9860,9860,12
20240117,101200,331010040,9860,9860,9860,9860,0
20240117,101100,331010040,9860,9860,9860,9860,0
20240117,101000,331010040,9860,9860,9860,9860,11
20240117,100900,330901580,9820,9820,9820,9820,0
20240117,100800,330901580,9820,9830,9830,9820,960
20240117,100700,321472900,9830,9830,9830,9830,0
20240117,100600,321472900,9830,9830,9830,9830,300
20240117,100500,318523900,9830,9850,9850,9830,3821
20240117,100400,280930040,9860,9870,9870,9860,1409
20240117,100300,267024360,9880,9880,9890,9880,497
20240117,100200,262113850,9880,9880,9880,9880,600
20240117,100100,256185850,9890,9890,9890,9890,627
20240117,100000,249984820,9890,9890,9890,9890,44
20240117,095900,249549660,9900,9890,9900,9890,205
20240117,095800,247520210,9890,9890,9890,9890,949
20240117,095700,238134600,9900,9900,9900,9890,94
20240117,095600,237204010,9900,9900,9900,9900,37
20240117,095500,236837710,9900,9910,9910,9900,73
20240117,095400,236114990,9920,9900,9920,9900,101
20240117,095300,235115070,9900,9900,9900,9900,101
20240117,095200,234115170,9890,9890,9890,9890,0
20240117,095100,234115170,9890,9890,9890,9890,0
20240117,095000,234115170,9890,9890,9890,9890,0
20240117,094900,234115170,9890,9890,9890,9890,1
20240117,094800,234105280,9890,9920,9920,9890,945
20240117,094700,224752180,9910,9910,9910,9910,170
20240117,094600,223067480,9920,9930,9930,9920,366
20240117,094500,219436720,9930,9930,9930,9930,59
20240117,094400,218850850,9930,9930,9930,9930,50
20240117,094300,218354350,9930,9930,9930,9930,1
20240117,094200,218344420,9930,9970,9970,9930,87
20240117,094100,217477770,9970,9980,9980,9970,2
20240117,094000,217457820,9960,9960,9960,9960,111
20240117,093900,216352260,9960,9960,9960,9960,100
20240117,093800,215356260,9960,9960,9960,9960,101
20240117,093700,214350300,9960,9900,9960,9900,553
20240117,093600,208862250,9940,9910,9940,9910,400
20240117,093500,204893450,9890,9890,9900,9890,202
20240117,093400,202893830,9890,9890,9890,9890,10
20240117,093300,202794930,9880,9880,9880,9880,0
20240117,093200,202794930,9880,9870,9880,9870,361
20240117,093100,199228780,9880,9880,9880,9870,1122
20240117,093000,188152420,9870,9870,9870,9870,0
20240117,092900,188152420,9870,9870,9870,9870,981
20240117,092800,178469950,9890,9890,9900,9890,470
20240117,092700,173821190,9960,9960,9960,9960,182
20240117,092600,172008470,9960,9960,9960,9960,1
20240117,092500,171998510,9900,9890,9900,9890,144
20240117,092400,170573350,9860,9890,9890,9860,94
20240117,092300,169643750,9860,9860,9860,9860,200
20240117,092200,167671750,9850,9860,9860,9850,200
20240117,092100,165701650,9840,9840,9840,9840,0
20240117,092000,165701650,9840,9840,9840,9840,20
20240117,091900,165504850,9850,9870,9870,9850,1508
20240117,091800,150631020,9890,9890,9890,9890,261
20240117,091700,148049730,9870,9890,9890,9870,1074
20240117,091600,137429640,9900,9920,9920,9900,1646
20240117,091500,121127970,9920,9920,9920,9920,0
20240117,091400,121127970,9920,9920,9920,9920,66
20240117,091300,120473250,9920,9920,9920,9920,5
20240117,091200,120423650,9920,9920,9920,9920,115
20240117,091100,119282850,9960,9960,9960,9960,0
20240117,091000,119282850,9960,9900,9960,9890,2234
20240117,090900,97166400,9910,9960,9960,9910,1128
20240117,090800,85975700,9950,9950,9950,9950,189
20240117,090700,84095150,9950,10000,10000,9950,2446
20240117,090600,59681620,10050,10050,10080,10050,953
20240117,090500,50085560,10050,10070,10070,10000,591
20240117,090400,44135510,10070,10070,10070,10070,50
20240117,090300,43632010,10080,10070,10080,10070,200
20240117,090200,41616210,10000,9960,10000,9960,3096
20240117,090100,10734350,9910,9920,9920,9890,938
20240117,090000,1444200,9960,9960,9960,9960,145