stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,202300,505031810,7250,7250,7250,7250,480
20240116,202200,505031810,7250,7250,7250,7250,0
20240116,202100,505031810,7250,7250,7250,7250,0
20240116,202000,505031810,7250,7250,7250,7250,0
20240116,201900,505031810,7250,7250,7250,7250,0
20240116,201800,505031810,7250,7250,7250,7250,0
20240116,201700,505031810,7250,7250,7250,7250,0
20240116,201600,505031810,7250,7250,7250,7250,0
20240116,201500,505031810,7250,7250,7250,7250,0
20240116,201400,505031810,7250,7250,7250,7250,0
20240116,201300,505031810,7250,7250,7250,7250,0
20240116,201200,505031810,7250,7250,7250,7250,0
20240116,201100,505031810,7250,7250,7250,7250,0
20240116,201000,505031810,7250,7250,7250,7250,0
20240116,200900,505031810,7250,7250,7250,7250,0
20240116,200800,505031810,7250,7250,7250,7250,0
20240116,200700,505031810,7250,7250,7250,7250,0
20240116,200600,505031810,7250,7250,7250,7250,0
20240116,200500,505031810,7250,7250,7250,7250,0
20240116,200400,505031810,7250,7250,7250,7250,0
20240116,200300,505031810,7250,7250,7250,7250,0
20240116,200200,505031810,7250,7250,7250,7250,0
20240116,200100,505031810,7250,7250,7250,7250,0
20240116,200000,505031810,7250,7250,7250,7250,0
20240116,195900,505031810,7250,7250,7250,7250,0
20240116,195800,505031810,7250,7250,7250,7250,0
20240116,195700,505031810,7250,7250,7250,7250,0
20240116,195600,505031810,7250,7250,7250,7250,0
20240116,195500,505031810,7250,7250,7250,7250,0
20240116,195400,505031810,7250,7250,7250,7250,0
20240116,195300,505031810,7250,7250,7250,7250,480
20240116,195200,505031810,7250,7250,7250,7250,0
20240116,195100,505031810,7250,7250,7250,7250,0
20240116,195000,505031810,7250,7250,7250,7250,0
20240116,194900,505031810,7250,7250,7250,7250,0
20240116,194800,505031810,7250,7250,7250,7250,0
20240116,194700,505031810,7250,7250,7250,7250,0
20240116,194600,505031810,7250,7250,7250,7250,0
20240116,194500,505031810,7250,7250,7250,7250,0
20240116,194400,505031810,7250,7250,7250,7250,0
20240116,194300,505031810,7250,7250,7250,7250,0
20240116,194200,505031810,7250,7250,7250,7250,0
20240116,194100,505031810,7250,7250,7250,7250,0
20240116,194000,505031810,7250,7250,7250,7250,0
20240116,193900,505031810,7250,7250,7250,7250,0
20240116,193800,505031810,7250,7250,7250,7250,0
20240116,193700,505031810,7250,7250,7250,7250,0
20240116,193600,505031810,7250,7250,7250,7250,0
20240116,193500,505031810,7250,7250,7250,7250,0
20240116,193400,505031810,7250,7250,7250,7250,0
20240116,193300,505031810,7250,7250,7250,7250,0
20240116,193200,505031810,7250,7250,7250,7250,0
20240116,193100,505031810,7250,7250,7250,7250,0
20240116,193000,505031810,7250,7250,7250,7250,0
20240116,192900,505031810,7250,7250,7250,7250,0
20240116,192800,505031810,7250,7250,7250,7250,0
20240116,192700,505031810,7250,7250,7250,7250,0
20240116,192600,505031810,7250,7250,7250,7250,0
20240116,192500,505031810,7250,7250,7250,7250,0
20240116,192400,505031810,7250,7250,7250,7250,0
20240116,192300,505031810,7250,7250,7250,7250,480
20240116,192200,505031810,7250,7250,7250,7250,0
20240116,192100,505031810,7250,7250,7250,7250,0
20240116,192000,505031810,7250,7250,7250,7250,0
20240116,191900,505031810,7250,7250,7250,7250,0
20240116,191800,505031810,7250,7250,7250,7250,0
20240116,191700,505031810,7250,7250,7250,7250,0
20240116,191600,505031810,7250,7250,7250,7250,0
20240116,191500,505031810,7250,7250,7250,7250,0
20240116,191400,505031810,7250,7250,7250,7250,0
20240116,191300,505031810,7250,7250,7250,7250,0
20240116,191200,505031810,7250,7250,7250,7250,0
20240116,191100,505031810,7250,7250,7250,7250,0
20240116,191000,505031810,7250,7250,7250,7250,0
20240116,190900,505031810,7250,7250,7250,7250,0
20240116,190800,505031810,7250,7250,7250,7250,0
20240116,190700,505031810,7250,7250,7250,7250,0
20240116,190600,505031810,7250,7250,7250,7250,0
20240116,190500,505031810,7250,7250,7250,7250,0
20240116,190400,505031810,7250,7250,7250,7250,0
20240116,190300,505031810,7250,7250,7250,7250,0
20240116,190200,505031810,7250,7250,7250,7250,0
20240116,190100,505031810,7250,7250,7250,7250,0
20240116,190000,505031810,7250,7250,7250,7250,0
20240116,185900,505031810,7250,7250,7250,7250,0
20240116,185800,505031810,7250,7250,7250,7250,0
20240116,185700,505031810,7250,7250,7250,7250,0
20240116,185600,505031810,7250,7250,7250,7250,0
20240116,185500,505031810,7250,7250,7250,7250,0
20240116,185400,505031810,7250,7250,7250,7250,0
20240116,185300,505031810,7250,7250,7250,7250,480
20240116,185200,505031810,7250,7250,7250,7250,0
20240116,185100,505031810,7250,7250,7250,7250,0
20240116,185000,505031810,7250,7250,7250,7250,0
20240116,184900,505031810,7250,7250,7250,7250,0
20240116,184800,505031810,7250,7250,7250,7250,0
20240116,184700,505031810,7250,7250,7250,7250,0
20240116,184600,505031810,7250,7250,7250,7250,0
20240116,184500,505031810,7250,7250,7250,7250,0
20240116,184400,505031810,7250,7250,7250,7250,0
20240116,184300,505031810,7250,7250,7250,7250,0
20240116,184200,505031810,7250,7250,7250,7250,0
20240116,184100,505031810,7250,7250,7250,7250,0
20240116,184000,505031810,7250,7250,7250,7250,0
20240116,183900,505031810,7250,7250,7250,7250,0
20240116,183800,505031810,7250,7250,7250,7250,0
20240116,183700,505031810,7250,7250,7250,7250,0
20240116,183600,505031810,7250,7250,7250,7250,0
20240116,183500,505031810,7250,7250,7250,7250,0
20240116,183400,505031810,7250,7250,7250,7250,0
20240116,183300,505031810,7250,7250,7250,7250,0
20240116,183200,505031810,7250,7250,7250,7250,0
20240116,183100,505031810,7250,7250,7250,7250,0
20240116,183000,505031810,7250,7250,7250,7250,0
20240116,182900,505031810,7250,7250,7250,7250,0
20240116,182800,505031810,7250,7250,7250,7250,0
20240116,182700,505031810,7250,7250,7250,7250,0
20240116,182600,505031810,7250,7250,7250,7250,0
20240116,182500,505031810,7250,7250,7250,7250,0
20240116,182400,505031810,7250,7250,7250,7250,0
20240116,182300,505031810,7250,7250,7250,7250,480
20240116,182200,505031810,7250,7250,7250,7250,0
20240116,182100,505031810,7250,7250,7250,7250,0
20240116,182000,505031810,7250,7250,7250,7250,0
20240116,181900,505031810,7250,7250,7250,7250,0
20240116,181800,505031810,7250,7250,7250,7250,0
20240116,181700,505031810,7250,7250,7250,7250,0
20240116,181600,505031810,7250,7250,7250,7250,0
20240116,181500,505031810,7250,7250,7250,7250,0
20240116,181400,505031810,7250,7250,7250,7250,0
20240116,181300,505031810,7250,7250,7250,7250,0
20240116,181200,505031810,7250,7250,7250,7250,0
20240116,181100,505031810,7250,7250,7250,7250,0
20240116,181000,505031810,7250,7250,7250,7250,0
20240116,180900,505031810,7250,7250,7250,7250,0
20240116,180800,505031810,7250,7250,7250,7250,0
20240116,180700,505031810,7250,7250,7250,7250,0
20240116,180600,505031810,7250,7250,7250,7250,0
20240116,180500,505031810,7250,7250,7250,7250,0
20240116,180400,505031810,7250,7250,7250,7250,0
20240116,180300,505031810,7250,7250,7250,7250,0
20240116,180200,505031810,7250,7250,7250,7250,0
20240116,180100,505031810,7250,7250,7250,7250,0
20240116,180000,505031810,7250,7250,7250,7250,0
20240116,175900,505031810,7250,7250,7250,7250,0
20240116,175800,505031810,7250,7250,7250,7250,0
20240116,175700,505031810,7250,7250,7250,7250,0
20240116,175600,505031810,7250,7250,7250,7250,0
20240116,175500,505031810,7250,7250,7250,7250,0
20240116,175400,505031810,7250,7250,7250,7250,0
20240116,175300,505031810,7250,7250,7250,7250,480
20240116,175200,505031810,7250,7250,7250,7250,0
20240116,175100,505031810,7250,7250,7250,7250,0
20240116,175000,505031810,7250,7250,7250,7250,0
20240116,174900,505031810,7250,7250,7250,7250,0
20240116,174800,505031810,7250,7250,7250,7250,0
20240116,174700,505031810,7250,7250,7250,7250,0
20240116,174600,505031810,7250,7250,7250,7250,0
20240116,174500,505031810,7250,7250,7250,7250,0
20240116,174400,505031810,7250,7250,7250,7250,0
20240116,174300,505031810,7250,7250,7250,7250,0
20240116,174200,505031810,7250,7250,7250,7250,0
20240116,174100,505031810,7250,7250,7250,7250,0
20240116,174000,505031810,7250,7250,7250,7250,0
20240116,173900,505031810,7250,7250,7250,7250,0
20240116,173800,505031810,7250,7250,7250,7250,0
20240116,173700,505031810,7250,7250,7250,7250,0
20240116,173600,505031810,7250,7250,7250,7250,0
20240116,173500,505031810,7250,7250,7250,7250,0
20240116,173400,505031810,7250,7250,7250,7250,0
20240116,173300,505031810,7250,7250,7250,7250,0
20240116,173200,505031810,7250,7250,7250,7250,0
20240116,173100,505031810,7250,7250,7250,7250,0
20240116,173000,505031810,7250,7250,7250,7250,0
20240116,172900,505031810,7250,7250,7250,7250,0
20240116,172800,505031810,7250,7250,7250,7250,0
20240116,172700,505031810,7250,7250,7250,7250,0
20240116,172600,505031810,7250,7250,7250,7250,0
20240116,172500,505031810,7250,7250,7250,7250,0
20240116,172400,505031810,7250,7250,7250,7250,0
20240116,172300,505031810,7250,7250,7250,7250,480
20240116,172200,505031810,7250,7250,7250,7250,0
20240116,172100,505031810,7250,7250,7250,7250,0
20240116,172000,505031810,7250,7250,7250,7250,0
20240116,171900,505031810,7250,7250,7250,7250,0
20240116,171800,505031810,7250,7250,7250,7250,0
20240116,171700,505031810,7250,7250,7250,7250,0
20240116,171600,505031810,7250,7250,7250,7250,0
20240116,171500,505031810,7250,7250,7250,7250,0
20240116,171400,505031810,7250,7250,7250,7250,0
20240116,171300,505031810,7250,7250,7250,7250,0
20240116,171200,505031810,7250,7250,7250,7250,0
20240116,171100,505031810,7250,7250,7250,7250,0
20240116,171000,505031810,7250,7250,7250,7250,0
20240116,170900,505031810,7250,7250,7250,7250,0
20240116,170800,505031810,7250,7250,7250,7250,0
20240116,170700,505031810,7250,7250,7250,7250,0
20240116,170600,505031810,7250,7250,7250,7250,0
20240116,170500,505031810,7250,7250,7250,7250,0
20240116,170400,505031810,7250,7250,7250,7250,0
20240116,170300,505031810,7250,7250,7250,7250,0
20240116,170200,505031810,7250,7250,7250,7250,0
20240116,170100,505031810,7250,7250,7250,7250,0
20240116,170000,505031810,7250,7250,7250,7250,0
20240116,165900,505031810,7250,7250,7250,7250,0
20240116,165800,505031810,7250,7250,7250,7250,0
20240116,165700,505031810,7250,7250,7250,7250,0
20240116,165600,505031810,7250,7250,7250,7250,0
20240116,165500,505031810,7250,7250,7250,7250,0
20240116,165400,505031810,7250,7250,7250,7250,0
20240116,165300,505031810,7250,7250,7250,7250,480
20240116,165200,505031810,7250,7250,7250,7250,0
20240116,165100,505031810,7250,7250,7250,7250,0
20240116,165000,505031810,7250,7250,7250,7250,0
20240116,164900,505031810,7250,7250,7250,7250,0
20240116,164800,505031810,7250,7250,7250,7250,0
20240116,164700,505031810,7250,7250,7250,7250,0
20240116,164600,505031810,7250,7250,7250,7250,0
20240116,164500,505031810,7250,7250,7250,7250,0
20240116,164400,505031810,7250,7250,7250,7250,0
20240116,164300,505031810,7250,7250,7250,7250,0
20240116,164200,505031810,7250,7250,7250,7250,0
20240116,164100,505031810,7250,7250,7250,7250,0
20240116,164000,505031810,7250,7250,7250,7250,0
20240116,163900,505031810,7250,7250,7250,7250,0
20240116,163800,505031810,7250,7250,7250,7250,0
20240116,163700,505031810,7250,7250,7250,7250,0
20240116,163600,505031810,7250,7250,7250,7250,0
20240116,163500,505031810,7250,7250,7250,7250,0
20240116,163400,505031810,7250,7250,7250,7250,0
20240116,163300,505031810,7250,7250,7250,7250,0
20240116,163200,505031810,7250,7250,7250,7250,0
20240116,163100,505031810,7250,7250,7250,7250,0
20240116,163000,505031810,7250,7250,7250,7250,0
20240116,162900,505031810,7250,7250,7250,7250,0
20240116,162800,505031810,7250,7250,7250,7250,0
20240116,162700,505031810,7250,7250,7250,7250,0
20240116,162600,505031810,7250,7250,7250,7250,0
20240116,162500,505031810,7250,7250,7250,7250,0
20240116,162400,505031810,7250,7250,7250,7250,0
20240116,162300,505031810,7250,7250,7250,7250,480
20240116,162200,505031810,7250,7250,7250,7250,0
20240116,162100,505031810,7250,7250,7250,7250,0
20240116,162000,505031810,7250,7250,7250,7250,0
20240116,161900,505031810,7250,7250,7250,7250,0
20240116,161800,505031810,7250,7250,7250,7250,0
20240116,161700,505031810,7250,7250,7250,7250,0
20240116,161600,505031810,7250,7250,7250,7250,0
20240116,161500,505031810,7250,7250,7250,7250,0
20240116,161400,505031810,7250,7250,7250,7250,0
20240116,161300,505031810,7250,7250,7250,7250,0
20240116,161200,505031810,7250,7250,7250,7250,0
20240116,161100,505031810,7250,7250,7250,7250,0
20240116,161000,505031810,7250,7250,7250,7250,0
20240116,160900,505031810,7250,7250,7250,7250,0
20240116,160800,505031810,7250,7250,7250,7250,0
20240116,160700,505031810,7250,7250,7250,7250,0
20240116,160600,505031810,7250,7250,7250,7250,0
20240116,160500,505031810,7250,7250,7250,7250,0
20240116,160400,505031810,7250,7250,7250,7250,0
20240116,160300,505031810,7250,7250,7250,7250,0
20240116,160200,505031810,7250,7250,7250,7250,0
20240116,160100,505031810,7250,7250,7250,7250,0
20240116,160000,505031810,7250,7250,7250,7250,0
20240116,155900,505031810,7250,7250,7250,7250,0
20240116,155800,505031810,7250,7250,7250,7250,0
20240116,155700,505031810,7250,7250,7250,7250,0
20240116,155600,505031810,7250,7250,7250,7250,0
20240116,155500,505031810,7250,7250,7250,7250,0
20240116,155400,505031810,7250,7250,7250,7250,0
20240116,155300,505031810,7250,7250,7250,7250,480
20240116,155200,505031810,7250,7250,7250,7250,0
20240116,155100,505031810,7250,7250,7250,7250,0
20240116,155000,505031810,7250,7250,7250,7250,0
20240116,154900,505031810,7250,7250,7250,7250,0
20240116,154800,505031810,7250,7250,7250,7250,0
20240116,154700,505031810,7250,7250,7250,7250,0
20240116,154600,505031810,7250,7250,7250,7250,0
20240116,154500,505031810,7250,7250,7250,7250,0
20240116,154400,505031810,7250,7250,7250,7250,0
20240116,154300,505031810,7250,7250,7250,7250,0
20240116,154200,505031810,7250,7250,7250,7250,0
20240116,154100,505031810,7250,7250,7250,7250,0
20240116,154000,505031810,7250,7250,7250,7250,0
20240116,153900,505031810,7250,7250,7250,7250,0
20240116,153800,505031810,7250,7250,7250,7250,0
20240116,153700,505031810,7250,7250,7250,7250,0
20240116,153600,505031810,7250,7250,7250,7250,0
20240116,153500,505031810,7250,7250,7250,7250,0
20240116,153400,505031810,7250,7250,7250,7250,0
20240116,153300,505031810,7250,7250,7250,7250,0
20240116,153200,505031810,7250,7250,7250,7250,0
20240116,153100,505031810,7250,7250,7250,7250,0
20240116,153000,505031810,7250,7250,7250,7250,480
20240116,152900,501551810,7250,7250,7250,7250,0
20240116,152800,501551810,7250,7250,7250,7250,0
20240116,152700,501551810,7250,7250,7250,7250,0
20240116,152600,501551810,7250,7250,7250,7250,0
20240116,152500,501551810,7250,7250,7250,7250,0
20240116,152400,501551810,7250,7250,7250,7250,0
20240116,152300,501551810,7250,7250,7250,7250,0
20240116,152200,501551810,7250,7250,7250,7250,0
20240116,152100,501551810,7250,7250,7250,7250,0
20240116,152000,501551810,7250,7250,7250,7250,0
20240116,151900,501551810,7250,7250,7250,7250,1
20240116,151800,501544560,7250,7250,7250,7240,632
20240116,151700,496962610,7250,7240,7250,7240,892
20240116,151600,490504340,7240,7240,7240,7240,1
20240116,151500,490497100,7200,7240,7240,7200,553
20240116,151400,486495580,7240,7220,7240,7220,1000
20240116,151300,479266000,7230,7230,7230,7230,0
20240116,151200,479266000,7230,7230,7230,7230,5
20240116,151100,479229850,7230,7230,7230,7230,0
20240116,151000,479229850,7230,7190,7230,7180,903
20240116,150900,472714510,7220,7220,7220,7220,5
20240116,150800,472678410,7220,7190,7220,7190,556
20240116,150700,468669510,7200,7200,7200,7200,11
20240116,150600,468590310,7200,7200,7200,7200,1
20240116,150500,468583110,7200,7190,7200,7190,35
20240116,150400,468331430,7190,7190,7190,7190,0
20240116,150300,468331430,7190,7180,7190,7180,254
20240116,150200,466507670,7190,7190,7190,7190,2
20240116,150100,466493290,7190,7190,7190,7190,1
20240116,150000,466486100,7190,7190,7190,7190,0
20240116,145900,466486100,7190,7190,7190,7190,23
20240116,145800,466320730,7190,7190,7190,7190,14
20240116,145700,466220070,7180,7180,7180,7180,18
20240116,145600,466090830,7180,7180,7180,7180,612
20240116,145500,461696670,7190,7200,7200,7190,18
20240116,145400,461567220,7190,7190,7190,7190,570
20240116,145300,457468920,7210,7210,7210,7210,0
20240116,145200,457468920,7210,7210,7210,7210,1
20240116,145100,457461710,7220,7220,7220,7220,0
20240116,145000,457461710,7220,7220,7220,7220,0
20240116,144900,457461710,7220,7220,7220,7220,0
20240116,144800,457461710,7220,7220,7220,7220,1
20240116,144700,457454490,7220,7220,7220,7220,1
20240116,144600,457447270,7200,7200,7200,7200,0
20240116,144500,457447270,7200,7200,7200,7200,60
20240116,144400,457015270,7200,7200,7200,7200,0
20240116,144300,457015270,7200,7200,7200,7200,1200
20240116,144200,448375270,7200,7210,7210,7200,6
20240116,144100,448332020,7210,7220,7220,7210,300
20240116,144000,446168550,7220,7220,7220,7220,54
20240116,143900,445778670,7240,7240,7240,7240,25
20240116,143800,445597670,7240,7240,7240,7240,0
20240116,143700,445597670,7240,7240,7240,7240,0
20240116,143600,445597670,7240,7240,7240,7240,0
20240116,143500,445597670,7240,7240,7240,7240,2
20240116,143400,445583190,7240,7240,7240,7240,1
20240116,143300,445575950,7240,7240,7240,7240,2
20240116,143200,445561470,7240,7240,7240,7240,1
20240116,143100,445554230,7220,7220,7220,7220,100
20240116,143000,444832230,7220,7220,7220,7220,0
20240116,142900,444832230,7220,7220,7220,7220,6
20240116,142800,444788910,7240,7240,7240,7220,4
20240116,142700,444759970,7240,7240,7240,7240,0
20240116,142600,444759970,7240,7240,7240,7240,5
20240116,142500,444723770,7240,7240,7240,7240,10
20240116,142400,444651370,7240,7240,7240,7240,0
20240116,142300,444651370,7240,7240,7240,7240,0
20240116,142200,444651370,7240,7240,7240,7240,0
20240116,142100,444651370,7240,7240,7240,7240,50
20240116,142000,444289370,7240,7240,7240,7240,0
20240116,141900,444289370,7240,7220,7240,7200,1050
20240116,141800,436725440,7240,7230,7240,7230,123
20240116,141700,435835090,7220,7220,7220,7220,1
20240116,141600,435827870,7230,7230,7230,7230,0
20240116,141500,435827870,7230,7230,7230,7230,7
20240116,141400,435777260,7230,7240,7240,7230,132
20240116,141300,434822880,7240,7240,7240,7240,0
20240116,141200,434822880,7240,7240,7240,7240,2
20240116,141100,434808400,7240,7240,7240,7240,2
20240116,141000,434793920,7240,7240,7240,7240,6
20240116,140900,434750480,7240,7240,7240,7240,0
20240116,140800,434750480,7240,7240,7240,7240,317
20240116,140700,432455400,7240,7240,7240,7240,0
20240116,140600,432455400,7240,7240,7240,7240,0
20240116,140500,432455400,7240,7240,7240,7240,8
20240116,140400,432397480,7240,7240,7240,7240,33
20240116,140300,432158560,7190,7220,7220,7190,200
20240116,140200,430718820,7250,7250,7250,7250,0
20240116,140100,430718820,7250,7250,7250,7250,0
20240116,140000,430718820,7250,7250,7250,7250,0
20240116,135900,430718820,7250,7250,7250,7250,33
20240116,135800,430479570,7250,7250,7250,7250,0
20240116,135700,430479570,7250,7250,7250,7250,2
20240116,135600,430465070,7260,7220,7260,7220,150
20240116,135500,429378170,7250,7220,7250,7220,11
20240116,135400,429298720,7250,7250,7250,7250,3
20240116,135300,429276970,7260,7260,7260,7260,0
20240116,135200,429276970,7260,7260,7260,7260,0
20240116,135100,429276970,7260,7260,7260,7260,3
20240116,135000,429255190,7260,7260,7260,7260,0
20240116,134900,429255190,7260,7260,7260,7260,0
20240116,134800,429255190,7260,7250,7260,7250,55
20240116,134700,428855910,7250,7240,7250,7240,42
20240116,134600,428551480,7240,7240,7240,7240,0
20240116,134500,428551480,7240,7240,7240,7240,2
20240116,134400,428537000,7240,7240,7240,7240,0
20240116,134300,428537000,7240,7240,7240,7240,0
20240116,134200,428537000,7240,7240,7240,7240,1000
20240116,134100,421297000,7270,7270,7270,7270,0
20240116,134000,421297000,7270,7270,7270,7270,0
20240116,133900,421297000,7270,7270,7270,7200,1506
20240116,133800,410439090,7270,7270,7270,7270,6
20240116,133700,410395470,7250,7250,7250,7250,200
20240116,133600,408945470,7260,7250,7270,7250,72
20240116,133500,408423440,7250,7270,7270,7250,425
20240116,133400,405337510,7270,7250,7270,7240,433
20240116,133300,402193290,7250,7250,7250,7250,184
20240116,133200,400859290,7250,7250,7250,7250,179
20240116,133100,399561540,7240,7240,7240,7240,51
20240116,133000,399192300,7240,7240,7240,7240,0
20240116,132900,399192300,7240,7230,7240,7230,1419
20240116,132800,388924380,7220,7210,7220,7210,254
20240116,132700,387090870,7210,7210,7210,7210,58
20240116,132600,386672690,7210,7210,7210,7210,133
20240116,132500,385713760,7210,7160,7210,7160,7574
20240116,132400,331225690,7160,7140,7160,7140,250
20240116,132300,329437150,7150,7150,7150,7150,0
20240116,132200,329437150,7150,7150,7150,7150,0
20240116,132100,329437150,7150,7150,7150,7150,2
20240116,132000,329422850,7150,7150,7150,7150,0
20240116,131900,329422850,7150,7150,7150,7150,0
20240116,131800,329422850,7150,7150,7150,7150,0
20240116,131700,329422850,7150,7150,7150,7150,0
20240116,131600,329422850,7150,7150,7150,7150,0
20240116,131500,329422850,7150,7150,7150,7130,4
20240116,131400,329394270,7140,7140,7140,7140,18
20240116,131300,329265750,7140,7140,7140,7140,203
20240116,131200,327816330,7130,7140,7140,7130,18
20240116,131100,327687840,7140,7150,7150,7140,68
20240116,131000,327202280,7160,7170,7170,7160,32
20240116,130900,326972860,7170,7170,7170,7170,0
20240116,130800,326972860,7170,7170,7170,7170,0
20240116,130700,326972860,7170,7170,7170,7170,81
20240116,130600,326392090,7150,7150,7150,7150,45
20240116,130500,326070340,7150,7150,7150,7150,0
20240116,130400,326070340,7150,7150,7150,7150,2
20240116,130300,326056040,7150,7150,7150,7150,0
20240116,130200,326056040,7150,7170,7170,7150,1186
20240116,130100,317574590,7170,7150,7170,7150,1619
20240116,130000,305984240,7150,7150,7150,7130,320
20240116,125900,303701740,7140,7140,7140,7140,657
20240116,125800,299010760,7130,7110,7130,7110,1716
20240116,125700,286787450,7110,7110,7110,7110,28
20240116,125600,286588370,7110,7100,7110,7100,19
20240116,125500,286453460,7100,7100,7110,7100,89
20240116,125400,285821540,7100,7100,7100,7100,0
20240116,125300,285821540,7100,7100,7100,7100,0
20240116,125200,285821540,7100,7110,7110,7100,147
20240116,125100,284777810,7110,7110,7110,7110,0
20240116,125000,284777810,7110,7110,7110,7110,0
20240116,124900,284777810,7110,7110,7110,7110,2
20240116,124800,284763590,7110,7110,7110,7110,0
20240116,124700,284763590,7110,7110,7110,7110,0
20240116,124600,284763590,7110,7110,7110,7110,0
20240116,124500,284763590,7110,7110,7110,7110,0
20240116,124400,284763590,7110,7110,7110,7110,0
20240116,124300,284763590,7110,7110,7110,7110,0
20240116,124200,284763590,7110,7110,7110,7110,0
20240116,124100,284763590,7110,7110,7110,7110,1
20240116,124000,284756480,7110,7110,7110,7110,0
20240116,123900,284756480,7110,7110,7110,7110,0
20240116,123800,284756480,7110,7110,7110,7110,0
20240116,123700,284756480,7110,7110,7110,7110,0
20240116,123600,284756480,7110,7110,7110,7110,7
20240116,123500,284706710,7100,7100,7100,7100,3
20240116,123400,284685410,7100,7100,7100,7100,7
20240116,123300,284635710,7080,7080,7080,7080,0
20240116,123200,284635710,7080,7080,7080,7080,0
20240116,123100,284635710,7080,7080,7080,7080,0
20240116,123000,284635710,7080,7080,7080,7080,0
20240116,122900,284635710,7080,7080,7080,7080,0
20240116,122800,284635710,7080,7080,7080,7080,0
20240116,122700,284635710,7080,7080,7080,7080,0
20240116,122600,284635710,7080,7080,7080,7080,0
20240116,122500,284635710,7080,7080,7080,7080,0
20240116,122400,284635710,7080,7080,7080,7080,0
20240116,122300,284635710,7080,7080,7080,7080,0
20240116,122200,284635710,7080,7080,7080,7080,0
20240116,122100,284635710,7080,7080,7080,7080,0
20240116,122000,284635710,7080,7080,7080,7080,0
20240116,121900,284635710,7080,7080,7080,7080,0
20240116,121800,284635710,7080,7080,7080,7080,500
20240116,121700,281095710,7070,7070,7070,7070,0
20240116,121600,281095710,7070,7070,7070,7070,0
20240116,121500,281095710,7070,7070,7070,7070,0
20240116,121400,281095710,7070,7070,7070,7070,0
20240116,121300,281095710,7070,7070,7070,7070,16
20240116,121200,280982590,7070,7070,7070,7070,0
20240116,121100,280982590,7070,7070,7070,7070,0
20240116,121000,280982590,7070,7070,7070,7070,0
20240116,120900,280982590,7070,7100,7100,7070,45
20240116,120800,280663870,7100,7100,7100,7100,0
20240116,120700,280663870,7100,7100,7100,7100,5
20240116,120600,280628370,7110,7110,7110,7110,0
20240116,120500,280628370,7110,7080,7110,7080,1871
20240116,120400,267331850,7080,7080,7080,7080,0
20240116,120300,267331850,7080,7080,7080,7080,0
20240116,120200,267331850,7080,7080,7080,7080,738
20240116,120100,262106810,7080,7080,7080,7080,7
20240116,120000,262057250,7080,7080,7080,7080,128
20240116,115900,261151010,7080,7080,7080,7080,138
20240116,115800,260173970,7080,7080,7080,7080,10
20240116,115700,260103170,7070,7070,7070,7070,441
20240116,115600,256985300,7070,7060,7070,7060,544
20240116,115500,253139560,7060,7060,7060,7060,0
20240116,115400,253139560,7060,7060,7060,7060,0
20240116,115300,253139560,7060,7060,7060,7060,275
20240116,115200,251198060,7050,7050,7050,7050,0
20240116,115100,251198060,7050,7050,7050,7050,26
20240116,115000,251014760,7040,7040,7040,7040,0
20240116,114900,251014760,7040,7040,7040,7040,70
20240116,114800,250521960,7050,7050,7050,7050,0
20240116,114700,250521960,7050,7050,7050,7050,0
20240116,114600,250521960,7050,7050,7050,7050,390
20240116,114500,247772460,7050,7050,7050,7050,0
20240116,114400,247772460,7050,7050,7050,7050,0
20240116,114300,247772460,7050,7050,7050,7050,0
20240116,114200,247772460,7050,7050,7050,7050,23
20240116,114100,247610310,7050,7050,7050,7050,0
20240116,114000,247610310,7050,7050,7050,7050,0
20240116,113900,247610310,7050,7050,7050,7050,0
20240116,113800,247610310,7050,7050,7050,7050,0
20240116,113700,247610310,7050,7050,7050,7050,0
20240116,113600,247610310,7050,7050,7050,7050,700
20240116,113500,242675310,7060,7060,7060,7060,0
20240116,113400,242675310,7060,7060,7060,7060,1
20240116,113300,242668250,7070,7070,7070,7070,0
20240116,113200,242668250,7070,7070,7070,7070,0
20240116,113100,242668250,7070,7070,7070,7070,0
20240116,113000,242668250,7070,7070,7070,7070,7
20240116,112900,242618760,7060,7060,7060,7060,0
20240116,112800,242618760,7060,7060,7060,7060,0
20240116,112700,242618760,7060,7060,7060,7060,0
20240116,112600,242618760,7060,7060,7060,7060,0
20240116,112500,242618760,7060,7060,7060,7060,0
20240116,112400,242618760,7060,7060,7060,7060,0
20240116,112300,242618760,7060,7060,7060,7060,0
20240116,112200,242618760,7060,7060,7060,7060,0
20240116,112100,242618760,7060,7060,7060,7060,0
20240116,112000,242618760,7060,7060,7060,7060,6
20240116,111900,242576400,7060,7060,7060,7060,25
20240116,111800,242399900,7060,7060,7060,7060,69
20240116,111700,241912760,7070,7070,7070,7070,0
20240116,111600,241912760,7070,7070,7070,7070,38
20240116,111500,241644100,7060,7060,7060,7060,94
20240116,111400,240980460,7060,7060,7060,7060,400
20240116,111300,238156460,7050,7040,7050,7040,130
20240116,111200,237240920,7040,7040,7040,7040,0
20240116,111100,237240920,7040,7040,7040,7040,56
20240116,111000,236846680,7050,7050,7050,7050,0
20240116,110900,236846680,7050,7050,7050,7050,94
20240116,110800,236183980,7050,7050,7050,7050,546
20240116,110700,232334680,7070,7070,7070,7070,0
20240116,110600,232334680,7070,7070,7070,7070,1
20240116,110500,232327610,7080,7080,7080,7080,0
20240116,110400,232327610,7080,7080,7080,7080,0
20240116,110300,232327610,7080,7080,7080,7080,0
20240116,110200,232327610,7080,7080,7080,7080,0
20240116,110100,232327610,7080,7080,7080,7080,3
20240116,110000,232306370,7080,7080,7080,7080,0
20240116,105900,232306370,7080,7080,7080,7080,0
20240116,105800,232306370,7080,7080,7080,7080,7
20240116,105700,232256810,7030,7030,7030,7030,0
20240116,105600,232256810,7030,7030,7030,7030,0
20240116,105500,232256810,7030,7030,7030,7030,0
20240116,105400,232256810,7030,7030,7030,7030,0
20240116,105300,232256810,7030,7050,7050,7030,500
20240116,105200,228736140,7020,7020,7020,7020,0
20240116,105100,228736140,7020,7060,7060,7020,900
20240116,105000,222411200,7070,7090,7100,7070,155
20240116,104900,221311950,7100,7100,7100,7100,74
20240116,104800,220786550,7100,7090,7100,7090,1437
20240116,104700,210588600,7090,7080,7090,7080,1202
20240116,104600,202067430,7090,7090,7090,7090,0
20240116,104500,202067430,7090,7090,7090,7090,0
20240116,104400,202067430,7090,7090,7090,7090,0
20240116,104300,202067430,7090,7090,7090,7090,0
20240116,104200,202067430,7090,7090,7090,7090,0
20240116,104100,202067430,7090,7090,7090,7090,0
20240116,104000,202067430,7090,7100,7100,7090,89
20240116,103900,201435620,7100,7100,7100,7100,0
20240116,103800,201435620,7100,7090,7100,7090,250
20240116,103700,199663030,7090,7090,7090,7090,0
20240116,103600,199663030,7090,7090,7090,7090,0
20240116,103500,199663030,7090,7090,7090,7090,0
20240116,103400,199663030,7090,7090,7090,7090,0
20240116,103300,199663030,7090,7090,7090,7090,0
20240116,103200,199663030,7090,7090,7090,7090,10
20240116,103100,199592130,7090,7090,7090,7090,0
20240116,103000,199592130,7090,7090,7090,7090,0
20240116,102900,199592130,7090,7080,7090,7080,4
20240116,102800,199563800,7080,7090,7090,7080,180
20240116,102700,198288600,7090,7090,7090,7090,1
20240116,102600,198281510,7080,7090,7090,7080,317
20240116,102500,196033990,7080,7080,7080,7080,1000
20240116,102400,188953990,7100,7100,7100,7100,190
20240116,102300,187604990,7100,7100,7100,7100,0
20240116,102200,187604990,7100,7100,7100,7100,2
20240116,102100,187590790,7110,7110,7110,7110,1
20240116,102000,187583680,7110,7080,7110,7080,837
20240116,101900,181644140,7060,7060,7060,7060,120
20240116,101800,180796940,7040,7080,7080,7040,102
20240116,101700,180078780,7080,7050,7080,7050,268
20240116,101600,178184970,7010,7010,7010,7010,0
20240116,101500,178184970,7010,7010,7010,7010,0
20240116,101400,178184970,7010,7010,7010,7010,0
20240116,101300,178184970,7010,7010,7010,7010,142
20240116,101200,177189550,7000,7000,7000,7000,0
20240116,101100,177189550,7000,7000,7000,7000,0
20240116,101000,177189550,7000,7000,7000,7000,0
20240116,100900,177189550,7000,7000,7000,7000,0
20240116,100800,177189550,7000,7000,7000,7000,200
20240116,100700,175789550,6990,7020,7020,6990,824
20240116,100600,170012650,6980,6980,6980,6980,0
20240116,100500,170012650,6980,7010,7010,6980,5752
20240116,100400,129756970,7010,7010,7010,7010,0
20240116,100300,129756970,7010,7010,7010,7010,0
20240116,100200,129756970,7010,7060,7060,7010,1248
20240116,100100,120993600,7090,7110,7110,7090,105
20240116,100000,120248960,7120,7120,7120,7120,0
20240116,095900,120248960,7120,7090,7120,7090,3547
20240116,095800,95062000,7090,7060,7090,7060,1154
20240116,095700,86892200,7060,7060,7060,7060,10
20240116,095600,86821600,7060,7050,7060,7050,1105
20240116,095500,79020900,7030,7030,7030,7030,2
20240116,095400,79006840,7050,7050,7050,7050,7
20240116,095300,78957490,7020,7020,7020,7020,0
20240116,095200,78957490,7020,7040,7040,7020,303
20240116,095100,76827760,7050,7050,7050,7050,1
20240116,095000,76820710,7060,7060,7060,7060,0
20240116,094900,76820710,7060,7060,7060,7060,13
20240116,094800,76728930,7060,7050,7060,7050,250
20240116,094700,74964080,7050,7050,7050,7050,5
20240116,094600,74928830,7050,7050,7050,7050,0
20240116,094500,74928830,7050,7050,7050,7050,400
20240116,094400,72108830,7030,7030,7030,7030,6
20240116,094300,72066650,7050,7050,7050,7050,0
20240116,094200,72066650,7050,7050,7050,7050,10
20240116,094100,71996150,7030,7060,7060,7030,126
20240116,094000,71108940,7060,7060,7060,7060,0
20240116,093900,71108940,7060,7060,7060,7060,7
20240116,093800,71059520,7060,7050,7060,7050,1152
20240116,093700,62936620,7050,7050,7050,7050,47
20240116,093600,62605270,7050,7050,7050,7050,3
20240116,093500,62584120,7010,7010,7010,7010,0
20240116,093400,62584120,7010,7010,7010,7010,0
20240116,093300,62584120,7010,7030,7060,7010,1567
20240116,093200,51549510,7030,7030,7030,7030,1
20240116,093100,51542480,7010,7010,7010,7010,30
20240116,093000,51332180,7030,7030,7030,7030,0
20240116,092900,51332180,7030,7030,7030,7030,1
20240116,092800,51325150,7030,7030,7030,7030,2
20240116,092700,51311090,7030,7030,7030,7030,70
20240116,092600,50818990,7030,7030,7030,7030,0
20240116,092500,50818990,7030,7030,7030,7030,0
20240116,092400,50818990,7030,7030,7030,7030,2
20240116,092300,50804930,7030,7030,7030,7030,1
20240116,092200,50797900,7030,7030,7030,7030,0
20240116,092100,50797900,7030,7030,7030,7030,11
20240116,092000,50720570,7000,7000,7000,7000,0
20240116,091900,50720570,7000,7000,7000,7000,0
20240116,091800,50720570,7000,7000,7000,7000,1000
20240116,091700,43720570,7030,7030,7030,7030,0
20240116,091600,43720570,7030,7030,7030,7030,0
20240116,091500,43720570,7030,7030,7030,7000,5
20240116,091400,43685480,7030,7030,7030,7030,2
20240116,091300,43671420,7040,7040,7040,7040,0
20240116,091200,43671420,7040,7020,7040,7020,146
20240116,091100,42645310,7030,7030,7030,7030,4
20240116,091000,42617190,7030,7020,7030,7020,50
20240116,090900,42266180,7020,7020,7020,7020,219
20240116,090800,40728800,6970,7000,7020,6970,1501
20240116,090700,30211150,7000,7000,7000,7000,1
20240116,090600,30204150,7000,6990,7010,6990,4281
20240116,090500,237320,7000,7000,7000,7000,0
20240116,090400,237320,7000,7000,7000,7000,0
20240116,090300,237320,7000,7000,7000,7000,0
20240116,090200,237320,7000,7000,7000,7000,2
20240116,090100,223320,7000,7000,7000,7000,0
20240116,090000,223320,7000,7020,7020,6940,32