stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194400,1082474890,10000,10000,10000,10000,794
20240119,194300,1082474890,10000,10000,10000,10000,0
20240119,194200,1082474890,10000,10000,10000,10000,0
20240119,194100,1082474890,10000,10000,10000,10000,0
20240119,194000,1082474890,10000,10000,10000,10000,0
20240119,193900,1082474890,10000,10000,10000,10000,0
20240119,193800,1082474890,10000,10000,10000,10000,0
20240119,193700,1082474890,10000,10000,10000,10000,0
20240119,193600,1082474890,10000,10000,10000,10000,0
20240119,193500,1082474890,10000,10000,10000,10000,0
20240119,193400,1082474890,10000,10000,10000,10000,0
20240119,193300,1082474890,10000,10000,10000,10000,0
20240119,193200,1082474890,10000,10000,10000,10000,0
20240119,193100,1082474890,10000,10000,10000,10000,0
20240119,193000,1082474890,10000,10000,10000,10000,0
20240119,192900,1082474890,10000,10000,10000,10000,0
20240119,192800,1082474890,10000,10000,10000,10000,0
20240119,192700,1082474890,10000,10000,10000,10000,0
20240119,192600,1082474890,10000,10000,10000,10000,0
20240119,192500,1082474890,10000,10000,10000,10000,0
20240119,192400,1082474890,10000,10000,10000,10000,0
20240119,192300,1082474890,10000,10000,10000,10000,0
20240119,192200,1082474890,10000,10000,10000,10000,0
20240119,192100,1082474890,10000,10000,10000,10000,0
20240119,192000,1082474890,10000,10000,10000,10000,0
20240119,191900,1082474890,10000,10000,10000,10000,0
20240119,191800,1082474890,10000,10000,10000,10000,0
20240119,191700,1082474890,10000,10000,10000,10000,0
20240119,191600,1082474890,10000,10000,10000,10000,0
20240119,191500,1082474890,10000,10000,10000,10000,0
20240119,191400,1082474890,10000,10000,10000,10000,794
20240119,191300,1082474890,10000,10000,10000,10000,0
20240119,191200,1082474890,10000,10000,10000,10000,0
20240119,191100,1082474890,10000,10000,10000,10000,0
20240119,191000,1082474890,10000,10000,10000,10000,0
20240119,190900,1082474890,10000,10000,10000,10000,0
20240119,190800,1082474890,10000,10000,10000,10000,0
20240119,190700,1082474890,10000,10000,10000,10000,0
20240119,190600,1082474890,10000,10000,10000,10000,0
20240119,190500,1082474890,10000,10000,10000,10000,0
20240119,190400,1082474890,10000,10000,10000,10000,0
20240119,190300,1082474890,10000,10000,10000,10000,0
20240119,190200,1082474890,10000,10000,10000,10000,0
20240119,190100,1082474890,10000,10000,10000,10000,0
20240119,190000,1082474890,10000,10000,10000,10000,0
20240119,185900,1082474890,10000,10000,10000,10000,0
20240119,185800,1082474890,10000,10000,10000,10000,0
20240119,185700,1082474890,10000,10000,10000,10000,0
20240119,185600,1082474890,10000,10000,10000,10000,0
20240119,185500,1082474890,10000,10000,10000,10000,0
20240119,185400,1082474890,10000,10000,10000,10000,0
20240119,185300,1082474890,10000,10000,10000,10000,0
20240119,185200,1082474890,10000,10000,10000,10000,0
20240119,185100,1082474890,10000,10000,10000,10000,0
20240119,185000,1082474890,10000,10000,10000,10000,0
20240119,184900,1082474890,10000,10000,10000,10000,0
20240119,184800,1082474890,10000,10000,10000,10000,0
20240119,184700,1082474890,10000,10000,10000,10000,0
20240119,184600,1082474890,10000,10000,10000,10000,0
20240119,184500,1082474890,10000,10000,10000,10000,0
20240119,184400,1082474890,10000,10000,10000,10000,794
20240119,184300,1082474890,10000,10000,10000,10000,0
20240119,184200,1082474890,10000,10000,10000,10000,0
20240119,184100,1082474890,10000,10000,10000,10000,0
20240119,184000,1082474890,10000,10000,10000,10000,0
20240119,183900,1082474890,10000,10000,10000,10000,0
20240119,183800,1082474890,10000,10000,10000,10000,0
20240119,183700,1082474890,10000,10000,10000,10000,0
20240119,183600,1082474890,10000,10000,10000,10000,0
20240119,183500,1082474890,10000,10000,10000,10000,0
20240119,183400,1082474890,10000,10000,10000,10000,0
20240119,183300,1082474890,10000,10000,10000,10000,0
20240119,183200,1082474890,10000,10000,10000,10000,0
20240119,183100,1082474890,10000,10000,10000,10000,0
20240119,183000,1082474890,10000,10000,10000,10000,0
20240119,182900,1082474890,10000,10000,10000,10000,0
20240119,182800,1082474890,10000,10000,10000,10000,0
20240119,182700,1082474890,10000,10000,10000,10000,0
20240119,182600,1082474890,10000,10000,10000,10000,0
20240119,182500,1082474890,10000,10000,10000,10000,0
20240119,182400,1082474890,10000,10000,10000,10000,0
20240119,182300,1082474890,10000,10000,10000,10000,0
20240119,182200,1082474890,10000,10000,10000,10000,0
20240119,182100,1082474890,10000,10000,10000,10000,0
20240119,182000,1082474890,10000,10000,10000,10000,0
20240119,181900,1082474890,10000,10000,10000,10000,0
20240119,181800,1082474890,10000,10000,10000,10000,0
20240119,181700,1082474890,10000,10000,10000,10000,0
20240119,181600,1082474890,10000,10000,10000,10000,0
20240119,181500,1082474890,10000,10000,10000,10000,0
20240119,181400,1082474890,10000,10000,10000,10000,794
20240119,181300,1082474890,10000,10000,10000,10000,0
20240119,181200,1082474890,10000,10000,10000,10000,0
20240119,181100,1082474890,10000,10000,10000,10000,0
20240119,181000,1082474890,10000,10000,10000,10000,0
20240119,180900,1082474890,10000,10000,10000,10000,0
20240119,180800,1082474890,10000,10000,10000,10000,0
20240119,180700,1082474890,10000,10000,10000,10000,0
20240119,180600,1082474890,10000,10000,10000,10000,0
20240119,180500,1082474890,10000,10000,10000,10000,0
20240119,180400,1082474890,10000,10000,10000,10000,0
20240119,180300,1082474890,10000,10000,10000,10000,0
20240119,180200,1082474890,10000,10000,10000,10000,0
20240119,180100,1082474890,10000,10000,10000,10000,0
20240119,180000,1082474890,10000,10000,10000,10000,0
20240119,175900,1082474890,10000,10000,10000,10000,0
20240119,175800,1082474890,10000,10000,10000,10000,0
20240119,175700,1082474890,10000,10000,10000,10000,0
20240119,175600,1082474890,10000,10000,10000,10000,0
20240119,175500,1082474890,10000,10000,10000,10000,0
20240119,175400,1082474890,10000,10000,10000,10000,0
20240119,175300,1082474890,10000,10000,10000,10000,0
20240119,175200,1082474890,10000,10000,10000,10000,0
20240119,175100,1082474890,10000,10000,10000,10000,0
20240119,175000,1082474890,10000,10000,10000,10000,0
20240119,174900,1082474890,10000,10000,10000,10000,0
20240119,174800,1082474890,10000,10000,10000,10000,0
20240119,174700,1082474890,10000,10000,10000,10000,0
20240119,174600,1082474890,10000,10000,10000,10000,0
20240119,174500,1082474890,10000,10000,10000,10000,0
20240119,174400,1082474890,10000,10000,10000,10000,794
20240119,174300,1082474890,10000,10000,10000,10000,0
20240119,174200,1082474890,10000,10000,10000,10000,0
20240119,174100,1082474890,10000,10000,10000,10000,0
20240119,174000,1082474890,10000,10000,10000,10000,0
20240119,173900,1082474890,10000,10000,10000,10000,0
20240119,173800,1082474890,10000,10000,10000,10000,0
20240119,173700,1082474890,10000,10000,10000,10000,0
20240119,173600,1082474890,10000,10000,10000,10000,0
20240119,173500,1082474890,10000,10000,10000,10000,0
20240119,173400,1082474890,10000,10000,10000,10000,0
20240119,173300,1082474890,10000,10000,10000,10000,0
20240119,173200,1082474890,10000,10000,10000,10000,0
20240119,173100,1082474890,10000,10000,10000,10000,0
20240119,173000,1082474890,10000,10000,10000,10000,0
20240119,172900,1082474890,10000,10000,10000,10000,0
20240119,172800,1082474890,10000,10000,10000,10000,0
20240119,172700,1082474890,10000,10000,10000,10000,0
20240119,172600,1082474890,10000,10000,10000,10000,0
20240119,172500,1082474890,10000,10000,10000,10000,0
20240119,172400,1082474890,10000,10000,10000,10000,0
20240119,172300,1082474890,10000,10000,10000,10000,0
20240119,172200,1082474890,10000,10000,10000,10000,0
20240119,172100,1082474890,10000,10000,10000,10000,0
20240119,172000,1082474890,10000,10000,10000,10000,0
20240119,171900,1082474890,10000,10000,10000,10000,0
20240119,171800,1082474890,10000,10000,10000,10000,0
20240119,171700,1082474890,10000,10000,10000,10000,0
20240119,171600,1082474890,10000,10000,10000,10000,0
20240119,171500,1082474890,10000,10000,10000,10000,0
20240119,171400,1082474890,10000,10000,10000,10000,794
20240119,171300,1082474890,10000,10000,10000,10000,0
20240119,171200,1082474890,10000,10000,10000,10000,0
20240119,171100,1082474890,10000,10000,10000,10000,0
20240119,171000,1082474890,10000,10000,10000,10000,0
20240119,170900,1082474890,10000,10000,10000,10000,0
20240119,170800,1082474890,10000,10000,10000,10000,0
20240119,170700,1082474890,10000,10000,10000,10000,0
20240119,170600,1082474890,10000,10000,10000,10000,0
20240119,170500,1082474890,10000,10000,10000,10000,0
20240119,170400,1082474890,10000,10000,10000,10000,0
20240119,170300,1082474890,10000,10000,10000,10000,0
20240119,170200,1082474890,10000,10000,10000,10000,0
20240119,170100,1082474890,10000,10000,10000,10000,0
20240119,170000,1082474890,10000,10000,10000,10000,0
20240119,165900,1082474890,10000,10000,10000,10000,0
20240119,165800,1082474890,10000,10000,10000,10000,0
20240119,165700,1082474890,10000,10000,10000,10000,0
20240119,165600,1082474890,10000,10000,10000,10000,0
20240119,165500,1082474890,10000,10000,10000,10000,0
20240119,165400,1082474890,10000,10000,10000,10000,0
20240119,165300,1082474890,10000,10000,10000,10000,0
20240119,165200,1082474890,10000,10000,10000,10000,0
20240119,165100,1082474890,10000,10000,10000,10000,0
20240119,165000,1082474890,10000,10000,10000,10000,0
20240119,164900,1082474890,10000,10000,10000,10000,0
20240119,164800,1082474890,10000,10000,10000,10000,0
20240119,164700,1082474890,10000,10000,10000,10000,0
20240119,164600,1082474890,10000,10000,10000,10000,0
20240119,164500,1082474890,10000,10000,10000,10000,0
20240119,164400,1082474890,10000,10000,10000,10000,794
20240119,164300,1082474890,10000,10000,10000,10000,0
20240119,164200,1082474890,10000,10000,10000,10000,0
20240119,164100,1082474890,10000,10000,10000,10000,0
20240119,164000,1082474890,10000,10000,10000,10000,0
20240119,163900,1082474890,10000,10000,10000,10000,0
20240119,163800,1082474890,10000,10000,10000,10000,0
20240119,163700,1082474890,10000,10000,10000,10000,0
20240119,163600,1082474890,10000,10000,10000,10000,0
20240119,163500,1082474890,10000,10000,10000,10000,0
20240119,163400,1082474890,10000,10000,10000,10000,0
20240119,163300,1082474890,10000,10000,10000,10000,0
20240119,163200,1082474890,10000,10000,10000,10000,0
20240119,163100,1082474890,10000,10000,10000,10000,0
20240119,163000,1082474890,10000,10000,10000,10000,0
20240119,162900,1082474890,10000,10000,10000,10000,0
20240119,162800,1082474890,10000,10000,10000,10000,0
20240119,162700,1082474890,10000,10000,10000,10000,0
20240119,162600,1082474890,10000,10000,10000,10000,0
20240119,162500,1082474890,10000,10000,10000,10000,0
20240119,162400,1082474890,10000,10000,10000,10000,0
20240119,162300,1082474890,10000,10000,10000,10000,0
20240119,162200,1082474890,10000,10000,10000,10000,0
20240119,162100,1082474890,10000,10000,10000,10000,0
20240119,162000,1082474890,10000,10000,10000,10000,0
20240119,161900,1082474890,10000,10000,10000,10000,0
20240119,161800,1082474890,10000,10000,10000,10000,0
20240119,161700,1082474890,10000,10000,10000,10000,0
20240119,161600,1082474890,10000,10000,10000,10000,0
20240119,161500,1082474890,10000,10000,10000,10000,0
20240119,161400,1082474890,10000,10000,10000,10000,794
20240119,161300,1082474890,10000,10000,10000,10000,0
20240119,161200,1082474890,10000,10000,10000,10000,0
20240119,161100,1082474890,10000,10000,10000,10000,0
20240119,161000,1082474890,10000,10000,10000,10000,0
20240119,160900,1082474890,10000,10000,10000,10000,0
20240119,160800,1082474890,10000,10000,10000,10000,0
20240119,160700,1082474890,10000,10000,10000,10000,0
20240119,160600,1082474890,10000,10000,10000,10000,0
20240119,160500,1082474890,10000,10000,10000,10000,0
20240119,160400,1082474890,10000,10000,10000,10000,0
20240119,160300,1082474890,10000,10000,10000,10000,0
20240119,160200,1082474890,10000,10000,10000,10000,0
20240119,160100,1082474890,10000,10000,10000,10000,0
20240119,160000,1082474890,10000,10000,10000,10000,0
20240119,155900,1082474890,10000,10000,10000,10000,0
20240119,155800,1082474890,10000,10000,10000,10000,0
20240119,155700,1082474890,10000,10000,10000,10000,0
20240119,155600,1082474890,10000,10000,10000,10000,0
20240119,155500,1082474890,10000,10000,10000,10000,0
20240119,155400,1082474890,10000,10000,10000,10000,0
20240119,155300,1082474890,10000,10000,10000,10000,0
20240119,155200,1082474890,10000,10000,10000,10000,0
20240119,155100,1082474890,10000,10000,10000,10000,0
20240119,155000,1082474890,10000,10000,10000,10000,0
20240119,154900,1082474890,10000,10000,10000,10000,0
20240119,154800,1082474890,10000,10000,10000,10000,0
20240119,154700,1082474890,10000,10000,10000,10000,0
20240119,154600,1082474890,10000,10000,10000,10000,0
20240119,154500,1082474890,10000,10000,10000,10000,0
20240119,154400,1082474890,10000,10000,10000,10000,794
20240119,154300,1082474890,10000,10000,10000,10000,0
20240119,154200,1082474890,10000,10000,10000,10000,0
20240119,154100,1082474890,10000,10000,10000,10000,0
20240119,154000,1082474890,10000,10000,10000,10000,0
20240119,153900,1082474890,10000,10000,10000,10000,0
20240119,153800,1082474890,10000,10000,10000,10000,0
20240119,153700,1082474890,10000,10000,10000,10000,0
20240119,153600,1082474890,10000,10000,10000,10000,0
20240119,153500,1082474890,10000,10000,10000,10000,0
20240119,153400,1082474890,10000,10000,10000,10000,0
20240119,153300,1082474890,10000,10000,10000,10000,0
20240119,153200,1082474890,10000,10000,10000,10000,0
20240119,153100,1082474890,10000,10000,10000,10000,0
20240119,153000,1082474890,10000,10000,10000,10000,794
20240119,152900,1074534890,9970,9970,9970,9970,0
20240119,152800,1074534890,9970,9970,9970,9970,0
20240119,152700,1074534890,9970,9970,9970,9970,0
20240119,152600,1074534890,9970,9970,9970,9970,0
20240119,152500,1074534890,9970,9970,9970,9970,0
20240119,152400,1074534890,9970,9970,9970,9970,0
20240119,152300,1074534890,9970,9970,9970,9970,0
20240119,152200,1074534890,9970,9970,9970,9970,0
20240119,152100,1074534890,9970,9970,9970,9970,0
20240119,152000,1074534890,9970,9970,9970,9970,0
20240119,151900,1074534890,9970,9940,9970,9940,331
20240119,151800,1071244570,9980,9960,9980,9940,126
20240119,151700,1069991490,9980,9980,9980,9980,0
20240119,151600,1069991490,9980,9970,9980,9970,11
20240119,151500,1069881810,9990,9990,9990,9990,0
20240119,151400,1069881810,9990,9970,9990,9970,2
20240119,151300,1069861850,9990,9980,9990,9980,11
20240119,151200,1069752060,9990,9990,9990,9990,1
20240119,151100,1069742070,9990,9960,9990,9960,63
20240119,151000,1069113940,9970,9960,9970,9960,568
20240119,150900,1063451660,9970,9970,9970,9970,3
20240119,150800,1063421750,9970,9940,9970,9940,109
20240119,150700,1062335260,9970,9940,9970,9940,250
20240119,150600,1059850230,9970,9970,9970,9970,12
20240119,150500,1059730590,9970,9950,9970,9940,286
20240119,150400,1056886450,9960,9960,9960,9960,0
20240119,150300,1056886450,9960,9960,9960,9960,2
20240119,150200,1056866530,9960,9960,9960,9960,0
20240119,150100,1056866530,9960,9960,9960,9960,1
20240119,150000,1056856570,9970,9960,9970,9960,50
20240119,145900,1056358560,9960,9960,9960,9960,0
20240119,145800,1056358560,9960,9960,9960,9940,19
20240119,145700,1056169620,9960,9960,9960,9960,0
20240119,145600,1056169620,9960,9960,9960,9960,0
20240119,145500,1056169620,9960,9960,9960,9960,102
20240119,145400,1055153700,9960,9960,9960,9960,0
20240119,145300,1055153700,9960,9960,9960,9960,6
20240119,145200,1055093940,9960,9960,9960,9950,62
20240119,145100,1054477000,9970,9970,9970,9970,1
20240119,145000,1054467030,9960,9960,9970,9960,47
20240119,144900,1053998890,9970,9970,9970,9960,15
20240119,144800,1053849470,9960,9970,9970,9960,4
20240119,144700,1053809610,9970,9970,9970,9970,0
20240119,144600,1053809610,9970,9970,9970,9970,2
20240119,144500,1053789670,9980,9980,9980,9980,0
20240119,144400,1053789670,9980,9980,9980,9980,0
20240119,144300,1053789670,9980,9980,9980,9980,0
20240119,144200,1053789670,9980,9980,9980,9980,41
20240119,144100,1053380490,9970,9970,9970,9970,8
20240119,144000,1053300730,9960,9960,9960,9960,0
20240119,143900,1053300730,9960,9960,9960,9960,0
20240119,143800,1053300730,9960,9960,9960,9960,27
20240119,143700,1053031810,9970,9970,9970,9970,200
20240119,143600,1051037810,9970,9970,9970,9970,0
20240119,143500,1051037810,9970,9970,9970,9970,40
20240119,143400,1050639010,9970,9970,9970,9970,0
20240119,143300,1050639010,9970,9970,9970,9970,1
20240119,143200,1050629040,9960,9960,9960,9960,0
20240119,143100,1050629040,9960,9950,9960,9950,12
20240119,143000,1050509540,9970,9970,9970,9970,0
20240119,142900,1050509540,9970,9970,9970,9970,0
20240119,142800,1050509540,9970,9970,9970,9950,474
20240119,142700,1045793200,9960,9960,9960,9960,59
20240119,142600,1045205560,9960,9940,9960,9940,116
20240119,142500,1044052500,9960,9960,9960,9960,1
20240119,142400,1044042540,9940,9940,9940,9940,0
20240119,142300,1044042540,9940,9940,9940,9940,437
20240119,142200,1039698760,9930,9930,9930,9930,100
20240119,142100,1038705760,9960,9960,9960,9960,1
20240119,142000,1038695800,9970,9970,9970,9970,0
20240119,141900,1038695800,9970,9970,9970,9970,0
20240119,141800,1038695800,9970,9970,9970,9970,0
20240119,141700,1038695800,9970,9970,9970,9970,3
20240119,141600,1038665890,9980,9980,9980,9980,0
20240119,141500,1038665890,9980,9980,9980,9980,0
20240119,141400,1038665890,9980,9980,9980,9980,1
20240119,141300,1038655910,9950,9950,9950,9950,0
20240119,141200,1038655910,9950,9950,9950,9950,120
20240119,141100,1037461910,9940,9940,9940,9940,745
20240119,141000,1030056610,9940,9930,9940,9930,360
20240119,140900,1026480820,9930,9930,9930,9930,370
20240119,140800,1022806720,9950,9950,9950,9950,1
20240119,140700,1022796770,9930,9950,9950,9930,1128
20240119,140600,1011575170,9960,9960,9960,9960,0
20240119,140500,1011575170,9960,9960,9960,9960,641
20240119,140400,1005190810,9960,9960,9960,9960,170
20240119,140300,1003497610,9980,9990,9990,9950,102
20240119,140200,1002482600,9970,9970,9970,9970,0
20240119,140100,1002482600,9970,9970,9970,9970,0
20240119,140000,1002482600,9970,9970,9970,9970,401
20240119,135900,998484630,9960,9970,9970,9960,677
20240119,135800,991735440,10010,10010,10010,10010,10
20240119,135700,991635340,10010,10010,10010,10010,1
20240119,135600,991625330,10010,10010,10010,10010,1
20240119,135500,991615320,10010,10010,10010,10010,0
20240119,135400,991615320,10010,10010,10010,10010,10
20240119,135300,991515220,10010,10010,10010,10010,0
20240119,135200,991515220,10010,10010,10010,10010,0
20240119,135100,991515220,10010,10010,10010,10010,4
20240119,135000,991475180,10020,10020,10020,10020,0
20240119,134900,991475180,10020,10020,10020,10020,2
20240119,134800,991455140,10020,10020,10020,10020,1
20240119,134700,991445120,10000,10000,10000,10000,1230
20240119,134600,979145120,10000,9970,10000,9970,6
20240119,134500,979085240,10000,10000,10000,10000,0
20240119,134400,979085240,10000,10000,10000,10000,0
20240119,134300,979085240,10000,10000,10000,10000,0
20240119,134200,979085240,10000,9990,10000,9960,1116
20240119,134100,967956990,10020,9990,10020,9990,23
20240119,134000,967727190,10020,10000,10020,10000,1055
20240119,133900,957177170,9990,9990,9990,9990,101
20240119,133800,956168180,10000,10000,10000,10000,477
20240119,133700,951398180,10000,10000,10000,10000,0
20240119,133600,951398180,10000,10000,10000,10000,17
20240119,133500,951228180,10000,10000,10000,10000,5
20240119,133400,951178180,10000,10000,10000,10000,8
20240119,133300,951098180,9980,9980,9980,9980,654
20240119,133200,944571260,10000,9990,10000,9990,135
20240119,133100,943222600,9990,9990,9990,9990,1
20240119,133000,943212610,9990,9990,9990,9970,103
20240119,132900,942185640,9990,9990,9990,9990,0
20240119,132800,942185640,9990,9990,9990,9990,1
20240119,132700,942175650,9990,9990,9990,9990,0
20240119,132600,942175650,9990,9990,9990,9990,2
20240119,132500,942155670,9990,9990,9990,9990,0
20240119,132400,942155670,9990,9990,9990,9990,1
20240119,132300,942145680,9990,9990,9990,9990,200
20240119,132200,940147680,9990,9980,9990,9980,101
20240119,132100,939139690,10000,9990,10000,9990,12
20240119,132000,939019800,9990,9990,9990,9990,10
20240119,131900,938919900,9990,9990,9990,9990,0
20240119,131800,938919900,9990,9990,9990,9990,0
20240119,131700,938919900,9990,9990,9990,9990,0
20240119,131600,938919900,9990,9990,9990,9990,0
20240119,131500,938919900,9990,10000,10000,9990,250
20240119,131400,936422140,10030,10030,10030,10030,0
20240119,131300,936422140,10030,10030,10030,10030,0
20240119,131200,936422140,10030,10030,10030,10030,0
20240119,131100,936422140,10030,10030,10030,10030,138
20240119,131000,935038000,10000,10000,10000,10000,505
20240119,130900,929988000,10030,10030,10030,10030,24
20240119,130800,929747280,10040,10040,10040,10040,0
20240119,130700,929747280,10040,10040,10040,10040,0
20240119,130600,929747280,10040,10040,10040,10040,0
20240119,130500,929747280,10040,10040,10050,9980,1008
20240119,130400,919627540,10050,10050,10050,10050,79
20240119,130300,918833590,10050,10040,10050,10040,2389
20240119,130200,894841130,10040,10020,10040,10020,2842
20240119,130100,866355170,10010,10000,10020,10000,1222
20240119,130000,854129210,10000,9980,10000,9980,1463
20240119,125900,839513040,9980,9970,9980,9970,1201
20240119,125800,827528950,9960,9970,9970,9950,112
20240119,125700,826413740,9950,9950,9950,9950,1423
20240119,125600,812254890,9950,9950,9950,9950,0
20240119,125500,812254890,9950,9950,9950,9950,0
20240119,125400,812254890,9950,9950,9950,9950,5
20240119,125300,812205140,9950,9950,9950,9950,51
20240119,125200,811697690,9950,9900,9950,9900,466
20240119,125100,807084240,9900,9900,9900,9900,1535
20240119,125000,791887740,9950,9950,9950,9950,1
20240119,124900,791877790,9890,9900,9900,9890,807
20240119,124800,783889490,9900,9900,9900,9900,293
20240119,124700,780988790,9950,9950,9950,9950,0
20240119,124600,780988790,9950,9900,9950,9900,1001
20240119,124500,771078840,9950,9900,9950,9900,966
20240119,124400,761515390,9900,9900,9900,9900,1
20240119,124300,761505490,9900,9900,9900,9900,0
20240119,124200,761505490,9900,9900,9900,9900,1015
20240119,124100,751456990,9900,9940,9940,9900,3100
20240119,124000,720756600,9950,9950,9950,9950,0
20240119,123900,720756600,9950,9940,9950,9930,111
20240119,123800,719654340,9950,9950,9950,9950,0
20240119,123700,719654340,9950,9950,9950,9950,0
20240119,123600,719654340,9950,9940,9950,9940,4
20240119,123500,719614570,9940,9950,9950,9940,125
20240119,123400,718371070,9950,9950,9950,9940,9
20240119,123300,718281580,9940,9940,9940,9940,1
20240119,123200,718271640,9950,9950,9950,9950,0
20240119,123100,718271640,9950,9950,9950,9950,0
20240119,123000,718271640,9950,9950,9950,9950,1
20240119,122900,718261690,9960,9960,9960,9960,35
20240119,122800,717913090,9960,9960,9960,9960,0
20240119,122700,717913090,9960,9960,9960,9960,11
20240119,122600,717803530,9980,9980,9980,9980,0
20240119,122500,717803530,9980,9980,9980,9980,0
20240119,122400,717803530,9980,9980,9980,9980,0
20240119,122300,717803530,9980,9980,9980,9980,0
20240119,122200,717803530,9980,9950,9980,9950,60
20240119,122100,717205630,9980,9980,9980,9980,0
20240119,122000,717205630,9980,9980,9980,9980,0
20240119,121900,717205630,9980,9960,9980,9950,6
20240119,121800,717145890,9980,9980,9980,9980,0
20240119,121700,717145890,9980,9980,9980,9980,0
20240119,121600,717145890,9980,9980,9980,9980,0
20240119,121500,717145890,9980,9980,9980,9950,6
20240119,121400,717086130,9950,9970,9970,9950,51
20240119,121300,716577680,9970,9970,9970,9970,0
20240119,121200,716577680,9970,9970,9970,9970,0
20240119,121100,716577680,9970,9970,9970,9970,0
20240119,121000,716577680,9970,9970,9970,9970,0
20240119,120900,716577680,9970,9970,9970,9970,0
20240119,120800,716577680,9970,9970,9970,9970,2
20240119,120700,716557740,9940,9940,9940,9940,0
20240119,120600,716557740,9940,9940,9940,9940,0
20240119,120500,716557740,9940,9940,9940,9940,0
20240119,120400,716557740,9940,9940,9940,9940,1
20240119,120300,716547800,9940,9940,9940,9940,0
20240119,120200,716547800,9940,9940,9940,9940,0
20240119,120100,716547800,9940,9940,9940,9940,0
20240119,120000,716547800,9940,9940,9940,9940,0
20240119,115900,716547800,9940,9940,9940,9940,0
20240119,115800,716547800,9940,9940,9940,9940,10
20240119,115700,716448400,9940,9940,9940,9940,0
20240119,115600,716448400,9940,9940,9940,9940,1
20240119,115500,716438460,9930,9970,9970,9930,1568
20240119,115400,700819030,9990,9980,9990,9980,333
20240119,115300,697494690,9980,9990,9990,9980,473
20240119,115200,692769430,9990,10000,10000,9990,7
20240119,115100,692699450,9990,9990,9990,9990,0
20240119,115000,692699450,9990,9990,9990,9990,0
20240119,114900,692699450,9990,9990,9990,9990,10
20240119,114800,692599550,9990,9990,9990,9990,0
20240119,114700,692599550,9990,9990,9990,9990,474
20240119,114600,687864290,9990,9990,9990,9990,32
20240119,114500,687544610,9990,9980,10000,9980,40
20240119,114400,687145070,9980,9990,10000,9980,689
20240119,114300,680261770,10000,9970,10000,9970,2234
20240119,114200,657933270,9970,9960,9970,9960,120
20240119,114100,656738020,9960,9960,9960,9960,109
20240119,114000,655652380,9930,9930,9930,9930,0
20240119,113900,655652380,9930,9930,9930,9930,0
20240119,113800,655652380,9930,9930,9930,9930,1
20240119,113700,655642450,9950,9920,9950,9920,180
20240119,113600,653851500,9920,9920,9920,9920,2
20240119,113500,653831660,9920,9920,9920,9920,63
20240119,113400,653206700,9920,9920,9920,9920,154
20240119,113300,651679020,9920,9920,9920,9920,0
20240119,113200,651679020,9920,9920,9920,9920,1
20240119,113100,651669100,9920,9920,9920,9920,0
20240119,113000,651669100,9920,9920,9920,9920,80
20240119,112900,650875500,9920,9920,9920,9920,0
20240119,112800,650875500,9920,9920,9920,9920,0
20240119,112700,650875500,9920,9920,9920,9920,0
20240119,112600,650875500,9920,9920,9920,9920,0
20240119,112500,650875500,9920,9920,9920,9920,1
20240119,112400,650865580,9920,9920,9920,9920,0
20240119,112300,650865580,9920,9920,9920,9920,100
20240119,112200,649873580,9920,9950,9950,9920,12
20240119,112100,649754240,9920,9920,9920,9920,1
20240119,112000,649744320,9920,9930,9940,9920,4
20240119,111900,649704610,9940,9940,9940,9940,32
20240119,111800,649386530,9940,9940,9940,9940,0
20240119,111700,649386530,9940,9940,9940,9940,201
20240119,111600,647388590,9940,9940,9940,9940,0
20240119,111500,647388590,9940,9940,9940,9940,0
20240119,111400,647388590,9940,9940,9940,9940,1
20240119,111300,647378650,9940,9940,9950,9940,42
20240119,111200,646961070,9940,9940,9940,9940,1
20240119,111100,646951130,9920,9920,9920,9920,1
20240119,111000,646941210,9920,9920,9920,9920,0
20240119,110900,646941210,9920,9920,9920,9920,21
20240119,110800,646732890,9910,9910,9910,9910,1
20240119,110700,646722980,9910,9920,9920,9910,61
20240119,110600,646117940,9920,9920,9920,9920,1
20240119,110500,646108020,9930,9930,9930,9930,11
20240119,110400,645998790,9930,9930,9930,9930,0
20240119,110300,645998790,9930,9930,9930,9930,2
20240119,110200,645978930,9920,9920,9920,9920,1
20240119,110100,645969010,9920,9910,9920,9910,4
20240119,110000,645929360,9910,9900,9940,9900,146
20240119,105900,644478290,9890,9890,9950,9890,185
20240119,105800,642648580,9890,9900,9900,9890,1241
20240119,105700,630362910,9900,9980,9980,9900,43
20240119,105600,629933930,9980,9980,9980,9980,0
20240119,105500,629933930,9980,9980,9980,9980,0
20240119,105400,629933930,9980,9980,9980,9890,942
20240119,105300,620608640,9910,9940,9940,9910,710
20240119,105200,613560440,9990,9990,9990,9990,0
20240119,105100,613560440,9990,9940,9990,9940,2
20240119,105000,613540510,9940,9970,9970,9940,2488
20240119,104900,588777130,9970,9970,9970,9970,0
20240119,104800,588777130,9970,9970,9970,9970,0
20240119,104700,588777130,9970,9970,9970,9970,0
20240119,104600,588777130,9970,9970,9970,9970,0
20240119,104500,588777130,9970,9970,9970,9970,350
20240119,104400,585287630,9990,9990,9990,9990,48
20240119,104300,584808110,9990,9990,9990,9990,0
20240119,104200,584808110,9990,9990,9990,9990,0
20240119,104100,584808110,9990,9990,9990,9990,0
20240119,104000,584808110,9990,9990,9990,9990,0
20240119,103900,584808110,9990,9990,9990,9990,0
20240119,103800,584808110,9990,9980,9990,9970,299
20240119,103700,581825510,9990,9990,9990,9990,0
20240119,103600,581825510,9990,9990,9990,9990,0
20240119,103500,581825510,9990,9990,9990,9990,0
20240119,103400,581825510,9990,9990,9990,9990,0
20240119,103300,581825510,9990,9990,9990,9990,11
20240119,103200,581715620,9980,9980,9980,9980,0
20240119,103100,581715620,9980,9980,9980,9980,4
20240119,103000,581675700,9990,9990,9990,9990,19
20240119,102900,581485890,9990,9990,9990,9990,0
20240119,102800,581485890,9990,9990,9990,9990,7
20240119,102700,581415960,9990,9980,9990,9980,232
20240119,102600,579100280,9980,9980,9980,9980,23
20240119,102500,578870740,9990,9990,9990,9990,1
20240119,102400,578860750,9990,9980,9990,9980,24
20240119,102300,578621160,9970,9970,9970,9970,0
20240119,102200,578621160,9970,9970,9970,9970,0
20240119,102100,578621160,9970,9970,9970,9970,700
20240119,102000,571642160,9970,9970,9970,9970,116
20240119,101900,570485640,9970,9970,9970,9970,52
20240119,101800,569967200,9970,9970,9970,9970,178
20240119,101700,568192540,9970,9990,9990,9970,51
20240119,101600,567683310,9990,10010,10010,9990,129
20240119,101500,566393480,10000,10010,10010,10000,452
20240119,101400,561870850,10020,10010,10020,10010,16
20240119,101300,561710630,10010,10020,10020,10010,81
20240119,101200,560899760,10030,10030,10030,10020,186
20240119,101100,559036000,10040,10040,10050,10040,484
20240119,101000,554176270,10040,10030,10040,10030,794
20240119,100900,546205200,10030,10030,10040,10030,112
20240119,100800,545081300,10000,10000,10010,9990,1855
20240119,100700,526530750,10000,10000,10000,10000,119
20240119,100600,525340750,9990,9990,9990,9990,28
20240119,100500,525061030,9990,9990,9990,9990,10
20240119,100400,524961130,9990,9990,9990,9990,180
20240119,100300,523162930,9990,9990,9990,9990,214
20240119,100200,521025070,10000,10000,10000,10000,1
20240119,100100,521015070,10000,10000,10000,9990,146
20240119,100000,519556010,9990,9990,9990,9990,214
20240119,095900,517418150,9990,10000,10030,9990,2133
20240119,095800,496088560,10000,10000,10000,10000,327
20240119,095700,492818560,10000,9980,10000,9980,1048
20240119,095600,482349990,9970,9950,9970,9950,261
20240119,095500,479748820,9940,9940,9940,9940,1
20240119,095400,479738880,9960,9960,9960,9960,51
20240119,095300,479230920,9970,9970,9970,9970,0
20240119,095200,479230920,9970,9970,9970,9970,0
20240119,095100,479230920,9970,9970,9970,9970,150
20240119,095000,477735420,9970,9970,9970,9970,18
20240119,094900,477555960,9970,9970,9970,9970,400
20240119,094800,473567960,9950,9950,9950,9950,0
20240119,094700,473567960,9950,9950,9950,9950,81
20240119,094600,472762010,9950,9950,9950,9950,19
20240119,094500,472572960,9970,9950,9970,9950,101
20240119,094400,471567430,9960,9960,9960,9960,5
20240119,094300,471517630,9960,9960,9960,9960,1
20240119,094200,471507670,9960,9960,9960,9960,0
20240119,094100,471507670,9960,9950,9960,9950,152
20240119,094000,469994800,9950,9930,9950,9930,389
20240119,093900,466129110,9940,9940,9940,9940,3
20240119,093800,466099290,9940,9940,9940,9940,4
20240119,093700,466059530,9930,9940,9940,9930,96
20240119,093600,465106170,9950,9960,9960,9950,255
20240119,093500,462568890,9960,9960,9960,9960,0
20240119,093400,462568890,9960,9950,9960,9950,350
20240119,093300,459085390,9950,9960,9960,9950,150
20240119,093200,457592790,9950,9980,9980,9950,254
20240119,093100,455064710,9990,9990,9990,9990,12
20240119,093000,454944830,10000,10000,10020,9950,11094
20240119,092900,344398570,10000,10030,10030,10000,1143
20240119,092800,332968400,10040,10040,10040,9990,5206
20240119,092700,280894170,10040,9980,10050,9980,9616
20240119,092600,184639610,9970,9970,9970,9970,600
20240119,092500,178657610,9950,9980,9980,9950,1053
20240119,092400,168149120,9950,9930,9950,9890,3283
20240119,092300,135500450,9910,9910,9910,9910,120
20240119,092200,134311250,9910,9940,9940,9910,203
20240119,092100,132294850,9950,9980,9980,9940,578
20240119,092000,126542070,9990,9970,9990,9970,2554
20240119,091900,101056040,9960,9940,9960,9940,2074
20240119,091800,80424460,9930,9890,9930,9880,343
20240119,091700,77024090,9910,9910,9910,9900,362
20240119,091600,73437590,9910,9920,9920,9910,305
20240119,091500,70413750,9930,9930,9930,9930,0
20240119,091400,70413750,9930,9930,9930,9930,50
20240119,091300,69917250,9940,9940,9940,9940,10
20240119,091200,69817850,9940,9910,9940,9910,125
20240119,091100,68576730,9900,9900,9900,9900,349
20240119,091000,65121630,9900,9900,9900,9900,59
20240119,090900,64537530,9920,9920,9920,9920,137
20240119,090800,63178490,9920,9940,9970,9920,1169
20240119,090700,51540260,9920,9920,9920,9920,335
20240119,090600,48217060,9960,9960,9960,9950,282
20240119,090500,45408840,9950,9910,9950,9910,1730
20240119,090400,28224360,9910,9860,9920,9860,613
20240119,090300,22156580,9860,9840,9920,9830,1562
20240119,090200,6712070,9820,9830,9830,9820,380
20240119,090100,2979450,9810,9810,9810,9810,25
20240119,090000,2734200,9800,9800,9800,9800,279